stamp|id|code|type|shift|19830115|19830215|19830315|19830415|19830515|19830615|19830715|19830815|19830915|19831015|19831115|19831215|19840115|19840215|19840315|19840415|19840515|19840615|19840715|19840815|19840915|19841015|19841115|19841215|19850115|19850215|19850315|19850415|19850515|19850615|19850715|19850815|19850915|19851015|19851115|19851215|19860115|19860215|19860315|19860415|19860515|19860615|19860715|19860815|19860915|19861015|19861115|19861215|19870115|19870215|19870315|19870415|19870515|19870615|19870715|19870815|19870915|19871015|19871115|19871215|19880115|19880215|19880315|19880415|19880515|19880615|19880715|19880815|19880915|19881015|19881115|19881215|19890115|19890215|19890315|19890415|19890515|19890615|19890715|19890815|19890915|19891015|19891115|19891215|19900115|19900215|19900315|19900415|19900515|19900615|19900715|19900815|19900915|19901015|19901115|19901215|19910115|19910215|19910315|19910415|19910515|19910615|19910715|19910815|19910915|19911015|19911115|19911215|19920115|19920215|19920315|19920415|19920515|19920615|19920715|19920815|19920915|19921015|19921115|19921215|19930115|19930215|19930315|19930415|19930515|19930615|19930715|19930815|19930915|19931015|19931115|19931215|19940115|19940215|19940315|19940415|19940515|19940615|19940715|19940815|19940915|19941015|19941115|19941215|19950115|19950215|19950315|19950415|19950515|19950615|19950715|19950815|19950915|19951015|19951115|19951215|19960115|19960215|19960315|19960415|19960515|19960615|19960715|19960815|19960915|19961015|19961115|19961215|19970115|19970215|19970315|19970415|19970515|19970615|19970715|19970815|19970915|19971015|19971115|19971215|19980115|19980215|19980315|19980415|19980515|19980615|19980715|19980815|19980915|19981015|19981115|19981215|19990115|19990215|19990315|19990415|19990515|19990615|19990715|19990815|19990915|19991015|19991115|19991215|20000115|20000215|20000315|20000415|20000515|20000615|20000715|20000815|20000915|20001015|20001115|20001215|20010115|20010215|20010315|20010415|20010515|20010615|20010715|20010815|20010915|20011015|20011115|20011215|20020115|20020215|20020315|20020415|20020515|20020615|20020715|20020815|20020915|20021015|20021115|20021215|20030115|20030215|20030315|20030415|20030515|20030615|20030715|20030815|20030915|20031015|20031115|20031215|20040115|20040215|20040315|20040415|20040515|20040615|20040715|20040815|20040915|20041015|20041115|20041215|20050115|20050215|20050315|20050415|20050515|20050615|20050715|20050815|20050915|20051015|20051115|20051215|20060115|20060215|20060315|20060415|20060515|20060615|20060715|20060815|20060915|20061015|20061115|20061215|20070115|20070215|20070315|20070415|20070515|20070615|20070715|20070815|20070915|20071015|20071115|20071215|20080115|20080215|20080315|20080415|20080515|20080615|20080715|20080815|20080915|20081015|20081115|20081215|20090115|20090215|20090315|20090415|20090515|20090615|20090715|20090815|20090915|20091015|20091115|20091215|20100115|20100215|20100315|20100415|20100515|20100615|20100715|20100815|20100915|20101015|20101115|20101215|20110115|20110215|20110315|20110415|20110515|20110615|20110715|20110815|20110915|20111015|20111115|20111215|20120115|20120215|20120315|20120415|20120515|20120615|20120715|20120815|20120915|20121015|20121115|20121215|20130115|20130215|20130315|20130415|20130515|20130615|20130715|20130815|20130915|20131015|20131115|20131215|20140115|20140215|20140315|20140415|20140515|20140615|20140715|20140815|20140915|20141015|20141115|20141215|20150115|20150215|20150315|20150415|20150515|20150615|20150715|20150815|20150915|20151015|20151115|20151215|20160115|20160215|20160315|20160415|20160515|20160615|20160715|20160815|20160915|20161015|20161115|20161215|20170115|20170215|20170315|20170415|20170515|20170615|20170715|20170815|20170915|20171015|20171115|20171215|20180115|20180215|20180315|20180415|20180515|20180615|20180715|20180815|20180915|20181015|20181115|20181215|20190115|20190215|20190315|20190415|20190515|20190615|20190715|20190815|20190915|20191015|20191115|20191215|20200115|20200215|20200315|20200415|20200515|20200615|20200715|20200815|20200915|20201015|20201115|20201215|20210115|20210215|20210315|20210415|20210515|20210615|20210715|20210815|20210915|20211015|20211115|20211215|20220115|20220215|20220315|20220415
2022-02-19 18:28:28|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|182.01|167.3||
2022-02-19 18:28:30|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|104.38|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|77.36||
2022-02-19 18:28:32|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|343.11|336.32|310.98|287.93||
2022-02-19 18:28:34|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|179.47|161.5|162.88|155.93|171.07|172.29|163.36||
2022-02-19 18:28:36|usa_0004|BRK.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.1|20.52|20.82|21.46|21.58|22.06|22.24|23.1|23.76|24.2|25.42|28.9|31.6|31.62|27.84|29.9|29.38|30.16|30.78|33.54|37.2|44.9|45.9|46.96|52.26|46.84|40.16|39.86|42.96|45.02|47|43|47.58|47.02|49.4|46.36|44.98|42.58|40.06|37.12|41.8|37.3|36.6|33|28.8|36.4|38.3225|37.72|35.24|36.5|38.26|41.4|42.06|43.48|47.08|45|46.78|43.52|45.5|45.44|46|45.92|46.24|46.6|47.08|46.66|50.5|49.06|48.5|47.38|48.66|49.44|44.68|45.74|48.8|49.3|49.2|48.22|48.46|44.48|41.3|42.74|46.64|47.48|48.6|48.06|50.6|49.92|51.85|56.02|56.3|59.62|62.66|62.2202|62.38|59.44|59.1|57.88|57.88|57.42|56.08|55.6|58.72|59.8822|60.3|57.12|55.9602|56.2|55.67|55.64|55.52|54.62|56.3|59.1|58.71|58.64|57.76|60.24|59.04|61.38|60.86|60.94|64.07|63.48|70.3|71.1|73.32|73.347|70.46|72.8|72.56|72.5|72.1|72.08|77.8|79.04|88.28|93.8|94.72|91|93.49|89.458|89.14|89.96|80.24|76.58|78.04|87.9|76.8|69.98|64.28|59.78|51.28|56.4|61.3|59.44|57.9146|63.61|65.72|66.46|65.66|67.06|65.72|76.43|80.13|81.27|77|70.55|79.69|78.12|78.78|82.68|79.56|79.68|80.11|81.75|87.28|83.63|83.3|79.07|77.39|74.17|73|71.04|77.86|78.76|76.3|78.37|78.45|81.15|80.45|79.36|83.33|84.84|84.34|88.2|86.35|88.08|89.7|96.93|102.16|104.2|106.32|114.07|111.92|115.87|111.22|113.51|115.09|116.53|118.56|111.6|115.78|124.97|128.85|128.34|126.56|125.43|137.25|138.14|140.16|148.69|150.15|143.91|147.41|144.32|141.21|143|136.11|142.74|134.04|130.4|136.02|134.09|132.04|129.77|134.17|141.88|145.48|140.54|144.79|144.27|150.49|144.47|144.3|157.44|162.98|164.14|171.42|166.68|165.21|165.28|169.37|174.97|181.16|183.32|186.94|193.01|198.22|214.38|207.2|199.48|193.73|191.53|186.65|197.87|208.72|214.11|205.28|218.24|204.18|205.54|201.3|200.89|216.71|197.42|213.17|205.43|203.41|208.02|212.58|220.3|226.5|224.43|206.34|182.83|187.36|185.58|178.51|195.78|218.04|212.94|201.9|228.91|231.87|227.87|240.51|255.47|274.95|289.44|277.92|278.29|285.77|272.94|287.01|276.69|299|324.13|314.8||
2022-02-19 18:28:39|usa_0005|WFC|price|0|1.0074|0.9488|1.1791|1.4056|1.4915|1.4681|1.4525|1.5539|1.511|1.3822|1.4486|1.4017|1.2963|1.2494|1.3041|1.1674|1.1362|1.0464|0.9995|1.1049|1.1362|1.0074|0.9605|0.9605|1.0933|1.0855|1.1011|1.0738|1.0738|1.1362|1.1791|1.0425|1.0074|1.0425|1.1557|1.3041|1.2768|1.3548|1.5383|1.5696|1.5735|1.5696|1.6008|1.6477|1.5149|1.5266|1.6203|1.5149|1.7413|1.6867|1.6477|1.5617|1.6633|1.7726|1.757|1.8976|1.9444|1.4993|1.4915|1.5422|1.7413|1.8546|1.7609|1.7335|1.7609|1.9795|2.0157|2.1172|2.1094|2.0079|2.0235|2.0079|2.25|2.211|2.2969|2.375|2.4219|2.6329|2.6563|2.7813|2.875|2.7188|2.7032|2.8125|2.5938|2.4375|2.4688|2.25|2.7969|2.7188|2.4844|2.2188|1.8594|1.8907|2.2969|2.5938|2.7813|3.1407|3.2188|3.2969|3.625|3.4375|3.875|3.9844|4.1875|4.2188|3.75|4.5625|4.3125|4.7032|4.5469|4.8438|4.6719|4.75|4.9063|4.5782|4.875|5.25|5.2969|5.3907|5.625|5.8125|6.2344|6.4219|6.2032|6.8438|6.5625|6.625|6.9063|6.4375|5.7188|6.0938|6.5938|5.875|5.9688|6.4375|6.6875|6.5313|6.5313|6.6563|6.1875|6.125|5.4375|5.844|6|6.4375|6.344|8.2937|9.2|9.0125|9.1188|9.3188|9.2813|10.5063|10.5125|10.8|11.7312|12.3313|13.0625|12.1313|12.05|11.9563|11.4625|12.4438|13|13.3562|14.2312|13.4875|15.2375|15.2125|14.2063|13.3375|13.175|13.475|13.7469|12.7125|13.75|14.5688|15.3625|16.9719|15.45|16.1|16.5625|18.425|18.075|18.45|17.7938|14.0938|17.75|18.5|18|19.9688|17.4688|18.375|17.5313|21.5938|20|21.375|19.5|19.9063|19.8125|23.9375|23.25|20.2188|20|16.5313|20.4688|20.5313|22.625|19.375|20.6563|21.5938|22.9688|23.1563|23.7188|27.8438|25.755|24.82|24.735|23.485|23.54|23.215|23.03|23.005|22.1589|19.75|21.5224|21.735|23.1903|23.45|24.7|25.575|26.1961|25.0341|25.43|26.095|24.08|25.235|23.105|23.435|23.685|22.675|22.495|24.13|24.15|25.2|25.265|25.07|25.75|28.16|28.665|29.445|28.705|28.675|28.335|28.23|29.3725|28.5995|28.7148|29.375|29.815|29.86|30.885|31.075|30.65|29.69|29.9|29.97|30.205|30.79|30.67|29.81|29.285|30.1|31.425|31.415|31.18|32.1|31.935|34.345|33.185|33.54|36.17|34.75|36.18|36.29|35.24|35.56|35.92|34.7|34.43|35.89|36.09|35.17|33.77|36.54|35.62|34.01|32.43|30.19|34.08|29.23|29.1|29.75|27.57|23.75|30.27|30.27|37.53|34.05|28.89|29.48|18.9|12.1|14.24|20.01|25.5|24.26|24.46|27.52|28.18|27.52|28.04|26.99|28.43|27.34|31.12|33.11|28.69|25.6|27.73|23.55|25.115|26.06|27.21|30.99|32.42|32.26|31.71|29.11|28.37|28.06|27.94|26.1|24.12|25.91|25.86|27.56|29.21|31.29|34.14|33.415|32.05|33.44|33.81|34.03|34.53|33.69|33.01|34.18|34.83|35.08|36.99|37.98|40.55|41.27|43.5|41.08|41.32|42.69|44.02|45.4|45.34|46.42|49.74|49.64|50.78|52.56|50.9|51.44|51.87|53.09|54.48|54.82|51.92|54.79|54.4|55.1|55.96|56.24|57.87|53.33|51.35|54.14|55.1|54.36|50.23|46.92|48.36|49.98|50.72|47.33|47.97|50.8|44.28|46.01|52.92|55.11|56.33|57.88|55.66|53.84|51.14|55.41|53.94|51.07|55.15|56.14|56.47|60.67|65.93|58.41|52.41|51.96|53.99|55.44|57.29|58.48|52.56|53.23|54.28|46.08|48.91|49.89|48.32|48.41|44.37|47.32|48.41|46.57|50.44|51.63|54.46|53.8|46.94|40.85|28.7|29.05|26.47|25.6|24.26|24.15|23.51|21.45|27.35|30.18|29.88|36.17|39.07|45.05|46.72|45.29|45.94|45.7|46.41|51.16|47.78|47.98|53.8|55.63||
2022-02-19 18:28:41|usa_0006|GE|price|0|2.875|3.0139|2.9167|3.1076|2.8715|3.0556|2.7709|2.8403|2.9305|2.875|3.1737|3.257|3.0209|2.8889|3.0486|3.0833|2.9515|2.9166|2.9166|3.1458|3.0972|3.1944|3.0764|3.1458|3.5486|3.5347|3.2847|3.2847|3.368|3.4376|3.5625|3.3889|3.1944|3.2015|3.6459|4.0416|3.9375|4.3055|4.3612|4.3403|4.4306|4.5|4.0556|4.3681|3.9931|4.2361|4.6111|4.7778|5.5694|5.7431|5.8264|5.75|5.7778|6.0416|6.5834|6.9583|6.8334|5.2639|4.7083|4.9028|5.0139|5.0556|4.4861|4.4861|4.6667|4.875|4.7499|4.4861|4.8195|4.8472|5|4.9722|5.375|5.0834|4.9444|5.4306|6.0694|5.7361|6.5|6.4028|6.2777|6.1528|6.8889|7.1666|6.9166|6.8611|7.1389|7.1111|7.6528|7.6945|7.9583|6.8889|6.0555|5.7778|6.0833|6.375|7.1111|7.5555|7.7361|7.861|8.5834|8.2222|8.1389|8.3195|7.7084|7.6667|7.1944|8.5|8.3612|8.7361|8.4167|8.5138|8.4861|8.6389|8.5|8.2222|8.6944|8.5277|9.25|9.5|9.5694|9.3472|9.9028|10.0694|10.3055|10.6389|10.9444|10.9166|10.6528|10.7778|10.9305|11.6528|11.9722|11.7084|11.1111|10.5834|11.0556|10.3611|11.1944|11.0556|10.6944|10.8613|10.2227|11.3333|11.444|12.1947|12|12.4444|12.8889|12.5278|13.1111|13.0833|14.1666|14.0555|14.9444|16|17.0555|16.7778|17.3055|17.1666|18.3889|19.2777|18.2777|18.4722|20.2222|21.5|23.1111|22.0277|22.8889|22.8889|22.0555|24.6388|54.111|58.111|62.3888|55.5555|60.4999|57.3888|65.5554|65.2221|68.8888|69.111|76.611|75.6665|74.111|80.8888|79.3887|71.111|70.7221|77.7777|80.4444|90.722|93.222|89.1665|98.3331|93.7776|90.3887|100.4443|96.8888|99.8331|105.3887|120.4998|115.5554|137.5553|118.5553|117.5553|137.9442|139.7775|421|408|411.5|480|461.5|438.5|396.5|383.5|368|372|334.88|388.24|392|390|348|327.84|297.6|291.28|311.2512|320.64|297.1256|308|299.6|252.4|249.1568|232.4|257.6|241.2|197.2|202|216.96|194.8|185.12|192.4|204|235.6|229.6|229.44|227.52|236.56|238.48|232.08|229.36|247.84|269.04|260.16|244.16|239.672|248.716|258.4368|263.9408|262.32|268.64|272.96|282.88|292|289.04|281.6|288.48|289.6|291.84|277.2|276|268.88|269.36|271.28|285.76|280.4|262|262.96|278.24|276.72|274.08|263.68|261.52|272.48|282.4|280.88|282.24|297.68|288.4|279.28|282.88|294.88|300.64|306.24|310.08|310.96|331.2|329.28|306.32|296.56|282.88|265.12|296.08|261.6|245.76|213.52|226.32|224.8|204|156.08|137.36|129.6|97.04|68.08|80.88|101.2|107.84|93.76|107.2|111.2|131.36|114.08|128.16|121.04|128.64|128.48|145.6|150.88|130.8|115.36|128.96|115.84|130|128.16|126.64|146.32|161.12|167.36|160.4|163.6|157.12|150.88|143.28|130.48|121.76|133.68|127.28|143.28|149.68|152.4|160.56|156.64|152.72|166.72|166|165.68|181.68|168.48|169.04|167.92|178.24|185.76|184.96|178.32|186.56|185.52|194.96|185.12|191.12|209.12|213.28|224.24|201.04|203.76|207.12|215.12|214.32|210.24|201.2|207.84|204.96|206.48|211.92|202.16|191.12|207.92|198.48|216.64|218.16|212.56|208.8|198.56|201.76|231.36|239.52|249.2|232.8|233.12|254.32|246|241.84|251.84|249.12|249.92|236.96|232.8|246.08|252.8|237.6|238.48|238.4|231.92|219.04|216.08|204.88|196.4|193.44|161.28|146.32|139.6|129.36|112.88|107.84|112.56|112.64|108.88|109.04|103.52|90.32|80.8|60|60.56|81.28|83.12|79.92|81.36|75.52|84|83.6|66|71.52|79.84|90.16|89.28|99.6|87.04|63.52|54.4|52.56|54.64|48.56|50.72|49.84|59.36|81.44|86.4|85.44|100.32|105.04|104.96|112.48|107.68|103.6|105.41|103.03|104.87|94.99|94.47|94.48|92.69||
2022-02-19 18:28:44|usa_0007|JPM|price|0|9.6618|9.9117|10.6926|12.2127|11.6608|10.5468|10.578|10.4635|9.1933|9.0268|10.4115|9.7778|11.2222|10.7222|10.0833|10.5417|8.0417|8|8.8333|9.1667|10.1667|10|10.7083|11.5|12.5|13.125|12.5|12.625|13.7917|13.75|13.625|13.3333|11.1667|12.9583|13.8333|15.125|14.75|16|18.2083|17.75|17.7917|17.0833|14.625|16.25|14.4583|14.625|14.8333|14.0833|15.625|15.5|14.5833|14.1667|14|14|13.25|13.4583|12.7083|9|8.5833|7.125|7.1667|8.3333|7.125|8.2083|9.625|10.2083|10.4583|10.6667|10.6667|10.625|11.125|10.3333|10.8333|10.4167|12.0417|12|11.7917|11.9583|12.9583|12.7083|13.625|11.2083|10.5833|9.9583|8.5833|8.5417|7.7917|7.7917|9.125|8.5|7.6667|7.2083|5.1667|3.375|3.7917|3.5833|4.375|5.5|5.7917|6.8333|7.125|7.125|8.5417|8.8333|8.4583|8.25|7.0417|7.0833|9.3333|11.2083|10.9167|11.7083|12.1667|12.375|11.625|10.8333|10.875|11.4583|12.5|12.875|13.5417|13.5|13.4583|12.75|12.7917|13.625|13.75|13.5417|15|13.375|12.8333|13.375|13.1667|12.4167|12.125|11.5833|12.7917|12.8333|12.7917|12.9167|11.6667|12.6667|12.125|11.9583|13|13.375|12.5833|13.9167|15.375|15.75|17.2083|19.4167|20.2917|18.9583|20|19.5833|22.3333|23.875|23.5|23|23.3333|23.5417|23.1667|24.7917|26.7083|28.5833|31.5|29.7917|30.8333|33.375|31.2917|30.7083|31.5|32.3543|37.8543|37.0627|39.3333|38.4793|36.25|36.5|35.7293|41.3543|44.9583|46.1877|45.3127|50.3333|50.4167|35|28.75|37.8753|42.292|47.3333|51.292|53.0833|54.25|55|48.25|57.6667|51.3753|55.792|50.25|58.1667|51.5|51.792|53.792|53.0833|58.1253|48.0833|49.792|46.063|49.813|55.875|46.188|45.5|36.875|45.438|54.99|46.66|44.9|47.98|49.15|44.6|43.3|39.4|34.15|35.36|37.72|36.35|34.05|29.25|35.65|35.1|35.9553|33.92|24.96|26.4|18.99|20.75|25.17|24|23.34|22.68|23.71|29.35|32.86|34.18|35.05|34.22|34.33|35.9|35.4|36.73|38.89|41.02|41.95|37.6113|36.84|38.77|37.3412|39.58|39.73|38.6|37.65|39.01|37.33|36.55|34.6|35.49|35.75|35.32|35.14|33.89|33.93|36.62|38.25|39.69|39.75|41.14|41.64|45.38|42.64|42|45.62|45.66|46.96|47.44|46.28|48.3|50.93|49.39|48.38|52.1|51.83|48.45|44.01|44.52|45.82|47|45.62|43.65|47.4|40.65|42.95|47.65|43|34.31|40.63|38.49|46.7|41.25|31.66|31.53|25.51|22.85|26.58|33|36.9|34.11|38.65|43.46|43.82|41.77|42.49|41.67|38.94|41.97|44.75|42.58|39.58|36.61|40.28|36.36|38.06|37.63|37.4|42.42|44.94|46.69|46.1|45.63|43.24|40.94|40.45|37.56|30.12|34.76|30.97|33.25|37.3|39.24|45.98|42.98|33.15|35.73|36|37.14|40.48|41.68|41.08|43.9691|47.05|48.92|47.46|49.01|54.59|52.79|55.73|50.53|51.69|51.54|57.22|58.48|55.36|56.82|60.71|55.98|55.57|57.62|57.67|59.45|60.24|60.48|60.16|62.58|54.38|61.28|60.58|63.26|65.78|67.76|68.53|64.1|60.97|64.25|66.68|66.03|59.5|56.3|59.22|63.2|65.27|62.14|63.97|67.5|66.59|69.26|80.17|86.29|84.63|90.62|87.84|87|82.15|91.4|91.8|90.89|95.51|100.61|104.52|106.94|115.67|115.5|109.97|108.78|107.01|104.2|114.95|114.58|112.84|109.02|111.19|97.62|103.5|104.36|101.23|116.05|105.96|111.8|116|109.86|117.69|124.92|131.76|139.4|132.36|116.11|90.03|95.76|97.31|94.06|96.64|100.19|96.27|98.04|117.88|127.07|128.67|147.17|152.23|153.81|164.24|155.54|151.78|159.95|163.69|171.78|158.83|158.35|148.6|152.14||
2022-02-19 18:28:46|usa_0008|PG|price|0|3.4894|3.5437|3.7685|3.7298|3.342|3.4196|3.2102|3.3188|3.4506|3.4429|3.6755|3.5281|3.1327|2.9234|2.9932|2.9389|3.0552|3.249|3.2645|3.4738|3.4661|3.5979|3.5824|3.5359|3.4894|3.5281|3.4429|3.2336|3.342|3.4894|3.5515|3.5669|3.4972|3.9314|4.164|4.3268|4.0864|4.2803|4.5672|4.5595|4.8308|4.9705|4.7999|4.9626|4.2028|4.6525|4.8231|4.7378|5.4589|5.3814|5.707|5.2573|5.6761|6.0792|5.7769|6.3816|6.2653|5.4745|5.048|5.2961|5.2651|5.2263|4.8308|4.7844|4.7378|4.8076|4.6603|4.6292|4.9626|5.1255|5.079|5.3969|5.7149|5.4977|5.7381|5.9319|6.3739|6.7229|7.4052|7.9713|7.4439|8.0101|8.0333|8.7157|7.9402|7.9247|8.4055|8.7622|10.251|10.8093|10.7628|9.5531|9.0413|9.7547|10.282|10.7473|9.8323|10.0804|10.5612|10.406|10.5612|9.5996|10.0184|10.3595|10.5301|10.3751|10.0493|11.6467|12.8719|12.6083|12.6858|12.8098|12.7478|11.414|12.5617|11.6312|12.2515|13.12|13.4611|13.3061|12.3445|12.9028|12.3756|12.1895|12.1895|12.9028|12.0964|12.0034|11.7862|13.4611|14.0815|14.1435|14.7638|14.2676|13.275|14.1125|13.9885|13.2441|13.8333|15.1051|14.7949|15.6013|15.5084|15.3846|16.1604|16.5009|16.439|17.253|17.7468|17.7468|17.0061|17.1296|19.0123|19.9999|21.3283|20.4938|20.7407|20.2468|20.9259|20.8641|21.6975|22.3765|22.0678|21.9444|24.074|24.4444|26.8518|26.574|28.5184|29.6604|28.3332|31.0493|34.0431|34.8764|37.5616|32.8548|34.1048|33.5801|37.6851|39.4134|38.7036|41.9443|41.6665|40.5863|41.4505|44.969|39.1974|37.7776|35.0307|43.8887|43.2715|45.0924|44.8764|44.1974|48.364|46.327|46.1109|44.0739|44.6912|49.0122|46.2961|51.7899|53.3331|54.1047|49.8146|43.4566|27.7777|29.4443|32.8394|28.2715|28.0863|30.5246|33.0863|35.2777|36.9752|38.7344|35.4764|34.8147|30.9135|29.6542|31.7233|31.5061|35.0715|36.6172|35.9456|36.4344|38.2517|39.0764|40.3311|41.8715|44.4887|44.5727|44.222|44.65|44.495|44.325|44.69|44.225|42.265|42.97|42.785|40.93|44.525|44.925|45.91|44.59|43.935|43.645|46.41|49.145|48.12|49.94|50.54|51.255|52.44|53.4228|53.91|54.5529|52.1434|55.97|54.12|51.18|53.48|55.08|53.23|53.09|53|54.15|55.15|52.75|55.63|55.48|59.46|55.99|57.19|57.88|59.23|59.93|57.63|58.21|54.25|55.6|56.2|61.9|61.98|63.39|62.79|64.27|64.87|63.49|63.16|64.4|63.55|61.19|61.86|65.31|70.34|69.52|74|73.42|65.42|66.18|70.07|67.05|66.05|60.81|65.48|69.77|69.69|64.54|64.35|61.82|54.5|48.17|47.09|49.44|51.94|51.1|55.51|54.11|57.92|58|62.35|60.63|61.55|63.28|63.27|62.16|61.09|59.98|61.16|59.67|59.97|63.57|61.07|64.33|63.13|63.05|61.6|64.9|67|63.57|61.49|63.68|63.18|63.99|64.57|66.71|63.04|67.62|67.21|63.64|62.29|61.25|64.54|67.19|69.36|69.24|69.83|67.89|75.16|76.18|77.06|76.77|76.76|76.99|80.3|77.89|75.59|80.75|84.22|81.41|76.62|78.66|80.6|82.55|80.79|78.59|77.32|83.11|83.74|87.27|90.43|91.09|84.29|85.13|81.94|79.51|78.39|78.24|76.7|70.67|71.94|76.38|74.84|79.41|81.69|80.29|82.31|80.12|81.04|84.67|85.59|87.31|89.75|86.8|82.46|84.08|87.6|91.07|89.85|87.33|88.09|87.15|90.82|92.27|90.98|86.34|89.99|91.88|86.34|78.52|79.28|72.34|73.17|78.06|80.88|82.95|83.23|88.68|94.51|91.92|96.47|98.55|104.05|106.48|102.91|109.65|118.04|120.23|124.38|124.51|122.06|124.9|124.62|113.23|110|117.87|115.92|119.57|131.12|138.33|138.99|137.1|138.87|139.14|128.21|123.53|135.43|133.42|134.85|134.93|142.23|142.39|139.8|142.99|144.58|163.58|164.21|159.9||
2022-02-19 18:28:48|usa_0009|PFE|price|0|1.3519|1.3815|1.495|1.6233|1.5172|1.6923|1.5295|1.5098|1.569|1.5246|1.4604|1.4111|1.3963|1.4752|1.3421|1.3273|1.2581|1.2927|1.2729|1.4012|1.3864|1.4999|1.5394|1.6677|1.5591|1.5887|1.6923|1.7318|1.9736|1.9538|1.9045|1.8995|1.8699|1.8058|2.1067|1.9982|1.9094|2.1857|2.3732|2.3387|2.4818|2.8222|2.6347|2.684|2.2894|2.3584|2.4077|2.4077|2.6742|2.8764|2.8567|2.7827|2.5706|2.8419|2.916|2.7926|2.7333|2.0771|1.8206|1.8404|2.1561|2.1463|2.1759|2.1709|2.0574|1.9933|2.0278|2.0032|2.1463|2.2548|2.24|2.2894|2.2746|2.1759|2.2695|2.4423|2.4077|2.2646|2.5656|2.7087|2.7087|2.6692|2.9258|2.7432|2.7037|2.3288|2.3929|2.24|2.6002|2.5311|2.9899|2.8025|2.7877|2.8715|3.1873|3.1873|3.503|4.1444|4.2234|4.3023|4.6477|4.3813|4.8845|5.1707|5.1411|5.5456|5.2397|6.6311|5.7628|5.8811|5.4865|5.4963|5.891|5.7628|6.187|6.0983|5.9009|5.97|6.1673|5.7233|5.2102|4.6082|4.9141|5.3878|5.6641|5.2891|4.6971|4.9734|4.6971|4.9141|5.2496|5.447|5.1016|4.5786|4.2629|4.6576|5.0325|4.9832|4.8944|5.3878|5.4569|5.8515|6.1082|6.0987|6.454|6.5525|6.7694|6.8386|6.9664|7.2724|7.9933|7.7953|8.4272|9.059|9.1576|9.9467|10.8153|10.4004|10.6173|10.8741|11.1706|11.2691|11.0323|11.4071|12.493|13.0652|14.1508|13.104|14.6045|14.4662|13.2821|15.1568|16.2623|18.8674|18.8276|17.5052|18.9858|22.4198|22.972|23.5442|25.8139|27.9454|31.4779|35.9387|33.0968|34.3198|34.675|29.3663|33.3924|33.8859|35.3466|39.4712|40.6155|41.6613|43.8127|36.3328|33.7874|34.6554|32.2082|35.7606|33.9844|37.5965|34.3396|30.7285|34.4581|30.432|34.6362|39.905|42.2146|45.4704|40.8523|40.8523|42.5698|40.912|41.9777|43.5758|42.7706|42.6285|38.792|41.0181|40.6297|37.9394|39.0477|36.2911|37.6028|39.6919|41.0276|37.7499|39.474|38.8014|37.6457|34.4344|32.7766|34.0194|30.6452|31.3367|27.4907|30.0957|29.8779|28.959|28.76|28.3432|29.5179|29.1295|29.3853|32.3503|31.602|28.3432|28.779|29.9347|31.8009|33.4681|34.6996|34.7186|33.2029|34.0847|33.4776|32.4735|30.2757|30.9483|28.9874|27.4244|26.3065|25.4729|22.8868|24.9045|24.8856|25.7382|26.4297|26.1266|25.1035|24.1372|23.6541|20.5943|20.0828|22.0911|24.3267|24.8098|23.6067|23.9951|22.4131|22.2331|24.6203|26.1076|26.8654|25.2456|26.0413|24.5351|24.8572|23.6446|23.9288|25.0656|26.0413|24.2225|22.271|23.5309|23.1426|23.3131|22.5079|21.5321|22.1289|21.1059|19.827|19.0502|18.3397|16.5493|17.6861|18.1029|17.4682|16.7767|15.5641|16.7767|13.8116|11.6613|12.9022|12.6559|14.3895|14.2095|15.0905|15.8199|15.6778|16.1325|17.2125|17.2314|17.6766|16.6251|16.2462|15.8389|14.4274|13.5085|14.2095|15.0716|16.2652|16.4972|15.441|16.5872|17.2598|18.2261|19.2397|19.8649|20.3196|19.5144|18.2346|17.9798|16.7483|18.245|19.0123|20.4996|20.2722|20.0117|21.4516|21.6932|20.7175|21.7879|22.7731|22.6026|23.5404|23.5594|23.7015|23.7576|25.8424|25.9276|27.3391|27.538|25.795|26.5339|27.6896|26.7234|27.2112|29.0679|30.0579|29.0158|28.7979|30.4178|30.4273|29.6316|28.0685|28.1159|27.1875|27.8412|28.0117|28.3717|29.5084|29.5084|29.6031|32.5114|32.9566|32.1419|32.9187|31.763|34.1597|30.522|29.7547|32.0377|31.043|30.5789|28.8832|28.1064|28.078|30.9862|32.8713|33.3545|34.9459|32.9661|32.0851|30.0389|30.4462|30.7683|30.0579|32.3219|32.4072|32.1324|30.9294|31.8198|31.4125|32.1324|33.8186|33.2124|34.3491|34.3112|35.088|34.3965|33.6197|34.6807|34.0365|34.3681|37.8257|39.3319|41.7475|40.7908|43.7937|41.3497|40.2129|41.0655|40.2319|38.4699|39.3319|41.0371|36.7932|33.6765|34.0365|36.3479|36.49|37.1152|35.2775|31.6588|30.9199|36.3385|36.1774|30.9767|36.4521|35.7985|34.7659|33.6102|38.31|36.81|35.9|33.49|36.23|38.65|38.73|39.16|42.81|46.07|43.01|43.74|53.73|61.25|52.69|48.53||
2022-02-19 18:28:50|usa_0010|CVX|price|0|8.2813|9|9.5938|10.1875|9.2188|9.8125|9|9.2188|8.9063|8.8125|8.6563|8.6563|9.1563|9.25|9.3438|9.9063|9.3125|8.75|7.875|9.0625|9.0938|8.1875|8.2813|7.8125|8.5625|8.6563|8.7188|9.2813|8.9375|9.3438|9.1875|9.4063|9.25|9.7813|9.5625|9.5313|9.125|9.1875|9.125|9.625|10|9.5938|9.0313|11.0625|11|11.1563|11.8438|11.3438|13.25|12.375|14.0313|14.5|14.5938|15.5|15.125|14.625|13.4688|11.0938|9.125|9.9063|11.2188|11.0625|11.625|12.0313|12.3125|11.3438|12.125|11.125|10.9063|11.7188|11.4375|11.4375|12.4063|12.125|13.1875|13.5625|13.8125|13.5|13.625|14.0625|15.25|17.0625|17.1563|16.9375|16.7188|16.7813|16.875|16.4688|17.5|17.5938|19.8438|18.9688|18.5|17.0313|17.4688|18.1563|17.8438|18.8125|19.25|19.3438|18.4688|17.5938|18.0313|17.9375|18.375|18.6875|16.6875|17.25|15.9063|15.4063|15.9688|17.4375|17.8438|16.75|17.8438|18.375|18.5313|17.75|17.1875|17.375|18.1875|19.25|20.7813|21.5313|22.0313|21.9375|22.0938|23.2813|24.4375|24.25|21.7188|21.7813|23.3438|21.6563|21|22.25|21.75|20.9375|22.1875|21.1875|20.8125|22.5|21.813|22.313|22.313|23.813|24|23.6875|24.5625|23.1875|24.6875|24.1875|24.375|23.375|24.69|26.1875|25.9375|27.8125|28.0625|29|29.875|29.5|28.9375|29.4375|31.3125|32.8125|33.5|32.5|33.1875|32.25|34.8125|34.25|35|36.9688|39.5625|38.7188|41.5938|41.4688|40.0938|38.5|37.4063|40.5625|40.1563|41.3438|39.9375|41.5313|41.3125|37.0313|42.0313|40.75|41.8125|41.4688|37.375|38.4375|44.2188|49.875|46.3438|47.5938|45.625|46.125|44.375|45.6563|44.2813|43.3125|41.7813|37.3438|46.2188|42.5625|46.2188|42.4063|39.5|42.25|42.625|41.0625|40.9375|42.2188|41.64|42.83|43.9|48.28|48.025|45.25|45.695|45.375|42.1063|44.275|42.505|44.805|41.8954|42.22|45.135|43.355|43.6314|44.25|37.5|38.315|34.625|33.815|33.515|33.24|32.2|32.085|32.325|31.405|35.47|36.1|36.055|36.435|35.725|37.15|37.55|43.195|43.175|44.175|43.89|45.75|45.2|47.055|47.8394|48.75|53.64|53.06|54.6|52.51|54.4|62.08|58.31|52|53.78|55.92|58.01|61.4|64.73|57.07|57.31|56.77|59.38|56.48|57.97|61.02|59.79|62.06|65.78|64.4|64.86|67.2|72.32|73.53|72.88|68.52|73.96|77.79|81.49|84.24|85.26|87.76|93.58|91.51|87.77|93.33|83.25|86.66|85.36|96.15|99.15|99.13|84.56|86.32|82.48|74.6|79.01|73.97|70.52|60.71|67.24|66.1|66.67|66.25|69.47|69.94|70.43|76.54|78.04|76.99|72.12|72.3|75.83|81.44|73.87|67.86|76.21|74.08|81.05|82.6|80.97|91.25|94.93|103.75|107.49|109.44|104.91|102.84|104.02|98.84|92.59|105.05|102.82|106.4|103.12|109.12|107.21|106.56|98.31|105.5|109.58|112.16|116.56|110.2407|105.69|108.14|115.15|117.15|118.82|122.01|122.75|118.34|125.89|120.43|121.5|119.96|122.44|124.91|111.63|115.33|118.91|125.52|122.79|130.55|129.24|129.45|119.32|119.95|108.87|112.18|102.53|106.68|104.98|111.06|103|96.47|88.48|80.99|78.88|90.88|91.32|89.96|86.47|83.44|95.4|102.18|101|104.83|102.48|100.58|102.92|104.75|111.56|117.7|111.35|112.5|107.37|106.7|103.48|104.33|109.19|107.62|117.5|115.89|118.99|125.19|125.35|111.92|114.04|125.11|124.3|126.43|126.27|118.46|122.28|111.65|118.94|108.79|114.65|119.58|123.18|120.06|113.85|124.44|123.11|117.72|118.6|116.14|117.13|120.51|107.14|93.34|72.46|92|91.7|89.23|83.94|83.93|72|69.5|87.18|84.45|85.2|100|104.79|103.07|103.79|104.74|101.81|96.77|101.45|114.49|112.87|117.35|131.33|138.81||
2022-02-19 18:28:53|usa_0011|VZ|price|0|||||||||||7.911|7.3339|8.3192|7.9673|7.925|7.7561|7.6858|7.6435|8.1925|8.474|8.6429|8.7556|8.8541|9.0511|9.2623|9.3609|9.3609|9.8113|10.1209|10.4307|9.9661|10.2618|9.6846|10.2336|11.2048|11.9931|12.3872|12.9222|13.992|14.3579|15.3151|15.6529|16.5538|17.0043|14.4987|15.0618|15.5685|15.2025|16.8072|16.3005|15.2025|14.8647|15.0336|15.3433|15.3714|17.0043|17.2577|16.2442|14.7521|14.6394|16.3849|16.2723|14.8929|15.1744|16.1879|16.1879|16.019|15.484|16.216|16.582|15.9345|16.019|16.8917|16.4694|17.1732|18.7779|19.5662|19.7069|21.5932|21.9874|22.4659|23.029|23.1979|25.056|22.0155|20.2419|21.2554|21.0583|23.4794|22.3533|22.2407|19.2565|21.2835|23.5357|24.4929|24.1551|21.8466|22.0718|23.1416|22.5222|21.2272|21.2835|21.565|22.4659|20.4952|21.1709|20.4389|21.7339|20.7767|19.5943|18.6934|19.9885|19.4254|20.0448|21.3961|21.8466|21.9592|21.4524|21.1709|23.0853|23.2542|25.056|25.2249|23.1416|24.4366|26.7451|26.8014|28.7158|28.7158|28.6595|27.0267|26.6888|25.5627|24.6618|23.3105|23.3105|24.0425|25.2249|25.5064|24.6618|23.8736|23.5925|22.579|22.4096|24.324|24.1555|23.8177|24.606|24.9997|25.2249|25.7879|26.8014|27.6465|28.6032|28.378|30.1239|31.0248|29.7861|27.8717|29.2789|28.0969|28.7158|26.633|25.3375|26.9708|27.1393|28.3221|29.1663|30.2924|31.1374|27.3645|30.5176|31.5311|34.1779|32.686|32.6014|36.2328|36.0355|40.2022|40.9904|41.6949|40.4274|46.0579|42.1454|41.2724|41.103|40.8499|39.7517|43.6372|47.9165|50.1119|48.648|54.0533|51.9137|46.5651|51.9137|49.3237|58.8956|57.6569|55.2362|60.6415|62.6118|57.038|55.4614|55.7992|44.0877|55.0668|54.0533|47.6345|45.7769|42.3418|39.3013|43.6368|52.0826|50.6187|45.157|49.5038|44.594|44.4138|49.6119|49.4137|48.1975|48.7831|45.0444|48.7471|44.8733|42.4961|42.7562|41.7562|42.1616|41.531|36.1346|38.7439|35.6185|29.7293|27.9275|24.7204|34.0176|37.7292|34.9094|34.486|31.1527|31.8464|33.6752|34.0986|35.5401|31.5311|31.8194|29.2248|30.2699|29.5852|31.6032|33.2068|34.5311|32.9185|34.0097|31.1527|32.6032|34.7307|35.3599|35.477|35.2247|37.1436|36.495|32.0626|32.405|31.9815|32.2518|31.8734|31.1257|30.8374|29.4681|29.4501|28.387|28.8104|27.1348|28.5221|30.3599|30.6843|29.7564|28.1167|30.1708|30.4681|31.6933|33.45|33.3329|32.6667|34.8171|36.0138|34.9666|35.4528|35.6959|40.6978|38.4914|39.847|39.1552|41.399|43.0726|40.3986|40.8474|36.3036|33.9569|34.0785|35.9764|35.967|33.0968|31.8253|32.835|30.0021|27.7396|30.5257|31.6944|27.9266|26.6738|28.2351|28.366|27.3563|28.7306|29.9834|29.0204|28.3005|27.6648|29.4131|30.9745|27.5058|27.0477|29.0017|27.0197|25.7295|26.1969|29.06|29.53|32.59|32.48|32.01|35.78|35.62|36.92|38.54|37.78|36.93|37.23|35.29|36.165|36.8|36.98|37.73|40.12|37.66|38.11|38.23|40.38|41.64|44.44|45.14|42.94|45.57|44.64|44.12|43.27|43.61|46.53|49.15|53.91|48.48|50.34|49.48|47.38|46.675|50.51|49.62|49.14|48.02|47.58|47.57|46.73|49.96|48.93|50.42|49.82|49.99|50.25|50.59|46.78|45.71|49.45|48.63|50.44|49.44|46.61|46.79|46.01|43.51|46.88|45.45|46.22|49.97|50.73|54.08|50.94|50.9|55.84|55.41|52.33|51.98|48.1|49.9|53.38|49.01|49.63|48.75|45.91|46.64|44.66|48.4|47.97|49.49|47.87|50.89|52.93|54.07|47.74|47.82|49.35|47.67|50.31|51.64|54.37|53.39|57.09|60.3|56.22|55.06|56.92|59.13|57.19|54.35|57.13|55.27|58.16|60.36|60.47|60.24|61.4|59.44|54.16|53.73|57.45|57.38|55.13|57.48|59.27|59.49|56.99|60.41|58.75|54.75|55.3|58.15|57.79|56.49|56.03|55.78|55|54.01|52.99|50.27|51.96|53.23|53.83||
2022-02-19 18:28:55|usa_0012|DIS|price|0|1.4037|1.5573|1.5912|1.625|1.5651|1.4115|1.3125|1.2265|1.2917|1.2735|1.0052|1.0964|1.1719|1.0416|1.3932|1.3099|1.3047|0.987|1.099|1.1745|1.2265|1.1927|1.2213|1.2474|1.5495|1.6224|1.6406|1.5964|1.8125|1.9558|1.8151|1.862|1.7474|1.9167|2.0625|2.3516|2.4636|2.901|3.125|3.7396|3.9167|4.5625|4.0312|3.8021|3.2917|3.6563|3.5938|3.5938|4.7083|4.9479|5.1979|5.3541|5.3333|6.0208|6.0104|6.6667|6.4584|4.6042|4.3646|4.9375|4.8437|5.1146|4.9271|4.7917|4.8333|5.25|5.2605|5.2187|5.4063|5.5208|5.2813|5.4792|6.25|6.1667|6.5416|7.0938|7.75|7.8854|8.9583|9.7917|10.073|10.3229|10.75|9.3333|8.6771|9.125|9.2604|9.2083|10.75|10.6875|9.8021|8.5312|7.552|7.5833|8.3021|8.4583|9.0208|10.2813|9.9167|9.5938|9.6667|9.2917|10.0624|9.8958|9.5|9.8958|8.7291|9.5416|11.3854|12.8125|12.6354|12.1458|12.6667|12.0416|12|11.5|12.0834|13.125|14.0625|14.3333|15.2083|14.7917|14.8333|13.5834|14.6667|13.5834|12.5|13.0834|12.5834|14.3333|13.2917|14.2083|15.75|16|14|14.1667|14.4584|13.875|14.125|13.7501|12.9167|13.167|14.5|15.3333|16.958|17.75|17.833|18.4583|18.5|18.5|19.5416|18.75|19.125|19.2083|20.0433|19.625|21.4166|21.8333|21.2916|20.6666|20.25|20.9583|18.5416|19|21.0833|21.9583|24.625|23.25|24.2916|24.75|24.2916|27.3333|27.2916|26.2916|26.9375|25.6041|26.875|27.4166|31.6458|33.0208|35.5208|37.3125|35.5833|41.4375|37.7083|35.0208|34.4375|27.4375|25.3125|26.9375|32.1875|30|33|35.1875|31.125|31.75|29.125|30.8125|27.625|27.75|25.875|26.375|27.875|29.25|36.313|33.5|41.25|43.313|42.188|38.813|38.6875|38.938|38.25|35.813|28.938|28.938|30.45|30.95|28.6|30.25|31.62|28.89|26.35|25.43|18.62|18.59|20.47|20.72|21.06|23|23.08|23.18|22.91|18.9|17.73|15.68|15.14|16.7|19.82|16.31|17.5|17.06|17.02|18.66|19.65|19.75|21.92|20.5|20.17|22.64|23.09|23.33|24|26.53|24.99|23.1766|23.47|25.49|22.9593|22.45|22.55|25.22|26.88|27.8|28.63|27.94|28.73|26.4|27.44|25.18|25.64|25.19|24.13|24.37|24.93|23.97|25.31|27.99|27.89|27.96|30.5|30|29.69|29.65|30.91|31.46|33.05|34.27|35.17|34.25|34.43|34.98|35.44|34.14|33|33.6|34.39|34.63|33.15|32.28|29.84|32.41|31.38|32.43|33.6|31.2|30.35|32.35|30.69|25.91|22.52|22.69|20.68|16.77|18.16|21.9|24.22|23.33|25.12|26.04|27.46|27.37|30.22|32.25|29.55|31.24|34.91|36.84|33.42|31.5|33.69|32.54|33.1|36.125|36.51|37.51|38.87|43.74|43.09|43.1|41.63|39.04|38.62|34.06|30.16|34.88|35.85|37.5|38.9|41.99|43.78|43.11|45.71|48.5|49.14|49.47|52.28|49.12|49.66|49.79|53.88|54.59|56.8|62.84|63.08|63.15|64.65|60.83|64.49|68.59|70.54|76.4|72.61|80.81|80.07|79.34|84.01|85.74|85.88|89.88|89.03|91.38|92.51|94.19|90.96|104.08|104.89|108.72|110.37|114.14|120|101.88|102.2|113.74|113.47|105.08|95.82|95.52|99.31|103.26|99.22|97.82|95.95|94.46|92.86|92.69|99.12|104.22|110.65|110.09|113.39|115.6|107.94|106.25|109.93|101.2|98.57|97.81|104.82|107.51|108.67|103.16|100.44|100.33|99.47|104.81|113.56|112.02|116.94|114.83|115.49|109.65|111.52|112.84|111.03|136.97|132.04|139.64|143.01|137.26|130.32|129.92|151.58|144.63|138.31|117.65|96.6|108.15|117.3|111.51|116.94|131.87|124.08|121.25|148.01|181.18|168.17|189.04|201.91|186.02|178.65|175.77|176.02|181.3|169.17|169.07|144.9|154.89|142.97|151.36||
2022-02-19 18:28:57|usa_0013|T|price|0|||||||||||||||||||4.9479|5.2917|5.3854|5.4583|5.5521|5.8958|6.0625|6.1667|6.2292|6.2708|6.6771|7|6.7813|6.8333|6.5|6.5104|6.6875|7.125|7.1146|7.3542|7.7396|7.6458|8.3125|9.125|8.7083|9.6563|8.8333|8.9375|9.3229|9.3542|9.7188|9.6875|9.7604|8.9583|9.3125|9.7188|9.4688|9.9063|10.9688|9.7813|8.4688|8.5938|9.625|9.375|9.0625|8.8125|9.5|9.9063|9.5|9.4063|10.0938|10.4063|10.375|10.0938|10.9063|10.9063|11.2188|12.0313|12.9063|12.75|14.2188|13.4688|14.2188|13.875|14.125|15.9688|13.2188|13.6875|14.125|13.6563|14.5938|13.4688|13.5938|12.25|13.0938|13.625|13.7813|14|13.0625|13.4375|14.0313|13.3438|12.9375|13.375|13.5|13.75|13.9688|15.0313|14.4375|16.1563|15.0938|15.0938|14.375|15.5938|15.0625|15.25|16.4688|16.625|17.125|16.6875|17.3438|18.5|17.2188|18.625|19.5313|19.3125|19.1875|19.375|20.25|22.75|21.5|22.125|21.25|20.75|20.9375|19.5625|20.1875|20.75|20.5625|21.75|21|20.6875|21.25|20.9375|20.6875|20.1875|21.3125|20.8125|21|22.0625|22.5|23.8125|24.0625|25.3125|27.5|27.9375|27.0625|28.625|28.3125|27.4375|26.3125|25.0625|24.6875|24.625|24.4375|23.3125|24.0625|24.3125|26.3125|25.9375|27.5|28.75|26.25|27.75|29.25|30.9375|29.5938|27.1875|30.7188|31.8125|36.3125|36.625|38.875|37.8125|43.3594|41.4375|38.875|40|40.9375|38.0625|44.375|46.3125|47.9375|53.625|54|52.875|47.1875|55.75|51.125|58|59.1875|48.0625|51.0625|52.75|52.6406|48.75|42.875|37.75|42.125|43.8125|43.6875|44|42.5625|41.7656|49.875|57.6875|54.9375|47.75|48.35|47.7|44.63|41.25|43.05|40.06|45.03|40.91|47.12|38.11|37.38|39.17|37.45|37.84|37.44|31.06|34.29|30.5|27.66|24.74|20.1|25.66|28.5|27.11|24.44|20.8|20.06|23.36|25.46|25.55|23.36|22.46|22.25|23.98|23.28|26.07|25.5|24.01|24.54|24.9|23.7|24.25|25.34|25.79|25.95|25.26|25.17|25.77|23.76|24.06|23.69|23.8|23.38|23.75|24.45|24.08|23.97|23.85|24.91|24.49|25.95|27.59|27.04|26.21|26.06|27.89|29.99|31.13|32.56|34.25|33.91|35.75|37.63|36.8|39.43|38.72|41.34|41.5|39.16|39.87|42.31|41.79|38.21|41.56|38.49|34.83|38.3|38.71|39.9|33.69|30.81|31.99|27.92|26.77|28.56|28.5|24.62|23.77|25.2|25.62|24.79|24.84|26.23|26.05|27.01|25.67|26.94|28.03|25.36|24.81|25.84|26.06|24.3|24.19|25.94|27.03|28.6|28.52|27.79|29.38|27.52|28.38|30.61|31.12|31.56|31.41|29.26|28.48|28.52|29.31|28.98|30.24|29.41|30.59|31.23|32.91|34.17|35.66|37.92|36.64|37.7|34.59|34.13|33.71|34.79|35.91|36.69|37.46|34.99|35.4|35.27|33.83|33.82|36.2|35.21|35.16|33.32|31.93|35.07|35.7|35.47|35.36|35.59|34.96|35.24|34.84|35.38|33.59|32.92|34.56|32.65|34.64|34.54|35.52|34.74|33.2|32.58|33.51|33.67|34.41|36.06|36.95|39.17|38.82|39.15|43.21|43.29|40.88|40.61|36.79|38.63|42.53|42.16|41.79|41.55|39.63|38.53|37.73|39|37.46|39.17|33.65|36.38|38.88|37.45|36.3|35.65|32.7|32.32|32.11|31.97|31.94|33.58|30.68|31.24|28.54|30.06|31.12|31.36|30.96|30.58|33.51|34.05|35.26|37.84|38.49|37.38|39.08|37.62|35.22|29.15|30.47|30.86|30.23|29.58|29.81|28.51|27.02|28.75|28.76|28.63|27.89|30.27|31.41|29.43|28.78|28.05|27.42|27.01|25.26|22.83|24.6|25.5|23.87||
2022-02-19 18:28:59|usa_0014|MRK|price|0|2.3827|2.3252|2.3566|2.6225|2.3879|2.5808|2.6068|2.6745|2.6798|2.659|2.7163|2.5129|2.4556|2.612|2.612|2.5547|2.3722|2.5703|2.3096|2.3304|2.294|2.4087|2.3333|2.4713|2.5239|2.6258|2.7572|2.6751|2.8558|2.961|2.9675|3.0004|2.8459|3.0628|3.4178|3.6018|3.6182|3.96|4.5811|4.5614|5.0741|5.4947|5.5999|6.0797|5.1792|5.7116|5.8102|6.5135|7.2299|8.1106|8.1303|7.7557|8.3275|8.9651|9.9509|10.7462|10.8777|9.5434|8.9388|8.3341|7.9266|8.6956|8.2552|8.2749|8.4195|8.873|8.8139|8.6561|9.1097|9.0308|8.9125|9.1097|10.2927|10.0758|10.2139|10.766|10.9434|10.5491|11.9885|11.5744|11.949|12.2842|12.442|12.2251|11.3969|10.7857|10.9631|11.5547|13.0532|13.6842|14.0588|12.8758|12.0082|12.1265|13.6053|14.1771|14.4335|16.1095|16.6419|16.9968|18.7517|18.3179|20.3094|20.0136|20.5263|21.6502|23.0896|26.2642|24.7854|24.8642|23.2079|22.8727|23.8389|23.0699|24.5487|23.0107|21.0587|20.7629|21.3544|20.5263|19.1066|18.2193|16.7405|17.5095|18.101|16.7996|14.4926|15.0842|14.5518|15.2025|16.2081|16.2672|17.2728|15.3208|14.0786|14.0194|14.4335|14.0786|14.0194|16.1489|16.8588|16.8588|17.6278|18.0418|19.0475|20.0531|20.1714|20.2897|22.2417|23.2474|24.4304|23.6023|26.5008|27.2106|29.281|31.0556|33.1852|31.3514|29.4585|28.6303|30.5824|30.5824|30.4049|31.0556|33.3035|34.9598|39.278|37.6808|42.8863|43.5962|39.8695|42.768|42.5314|48.4172|49.1566|43.4483|47.2933|42.2357|44.8754|50.1622|55.5452|60.3662|60.662|57.0241|55.3678|63.2943|58.4733|54.865|61.3127|63.9154|73.4096|69.8012|69.4463|77.1363|75.8349|66.6069|64.0042|69.6829|64.0042|63.5901|61.3423|75.3025|74.4744|63.5901|74.5927|58.2663|58.7987|65.7788|70.6294|72.5223|67.8492|66.1337|70.4519|85.122|87.7248|88.6121|77.7799|75.9059|71.8361|71.9024|69.0819|60.4881|64.3402|61.6144|63.0341|60.3934|64.1225|55.6517|56.0113|58.0462|54.497|51.4305|54.0427|47.9286|46.9443|47.815|43.2626|51.3358|56.229|53.579|52.4243|49.9256|51.8469|55.0649|52.6041|57.308|52.3202|50.32|50.62|44.25|40.6|46.2|47.6|48.08|44.19|47|47.3|47.5|45.35|44.97|33|31.31|28.02|32.14|28.05|31.7|32.37|33.9|32.44|30.8|31.06|28.23|27.21|28.22|29.4|31.81|34.5|34.86|35.23|34.42|33.29|36.43|40.27|40.55|41.9|45.42|44.51|43.6|44.75|44.15|44.17|51.44|52.45|49.8|49.65|50.17|51.69|58.26|59.36|58.11|46.1|44.3|37.95|38.04|38.96|37.69|32.9|35.67|31.56|30.95|26.72|30.4|28.55|24.2|26.75|24.24|27.58|27.96|30.01|32.43|31.63|30.93|36.21|36.54|38.18|36.88|37.35|35.04|33.69|34.97|34.46|35.16|36.81|36.31|34.47|36.04|33.17|32.57|33.01|35.95|36.75|35.29|34.13|33.095|32.7|34.5|35.75|37.7|38.27|38.17|38.4|39.24|37.58|41.75|44.17|43.05|45.095|45.63|44.3|40.94|43.25|42.73|44.2|47|46.7|46.45|48.17|47.29|47.609|45.09|49.83|50.05|52.97|56.99|56.77|58.56|57.86|57.85|56.74|60.11|59.28|57.94|60.4|56.79|60.28|58.54|57.48|59.56|60.89|56.93|58.96|53.85|49.39|54.66|53.01|52.82|50.67|50.21|52.91|54.84|56.26|57.61|58.66|62.79|62.41|58.72|61.19|58.87|61.99|65.87|63.54|62.33|65.11|64.09|63.88|63.86|64.03|55.09|55.27|56.27|59.25|54.22|54.47|58.87|59.53|60.7|65.87|68.59|70.94|73.61|79.34|76.41|74.43|81.29|83.17|78.71|79.21|83.85|82.99|86.47|84.18|86.66|87.18|90.95|92.04|76.56|76.94|79.34|80.72|77.33|80.24|85.27|82.95|75.21|80.39|81.8|77.07|72.62|77.09|74.5|75.89|77.77|76.87|76.29|75.11|88.05|74.91|76.64|81.48|76.37||
2022-02-19 18:29:02|usa_0015|BAC|price|0|2.4375|2.7188|2.9375|3.25|3.2813|3.2813|3.25|3.3594|3.25|2.9844|3.1563|3.4219|3.4688|3.2032|3.1563|3.125|2.9063|3|3.1094|3.5938|3.7188|4.1407|3.9375|4.4844|4.6875|4.4688|4.5938|4.9688|5.1875|5.4375|5.1563|4.7188|4.3907|4.8907|5.2032|5.6563|5.4063|6.4375|6.1875|6.6875|6.9375|6.75|5.9532|6.375|5.6563|5.5313|5.4375|5.375|6|6.2188|6.3125|5.9063|5.875|6.4688|6.2188|6.8125|6.0938|4.5938|4.4375|4.3125|5.2188|5.5625|4.9375|5.1563|5.4375|6.0625|5.8438|6.6875|7.0313|7.125|6.7188|6.8125|7.5|8.2813|8.875|9.0938|11.7188|11.3125|13.375|13.0313|13.125|11.8125|11.7188|11.5625|10.5|11.125|9.6875|9.5|9.6875|9.375|8.9688|8.1563|5.3438|4.3125|6|5.7188|7.0313|7.3125|8.6563|9.2188|10.5313|8.9375|8.6875|9.6563|8.9063|9.3438|8.5938|10.1563|10.9688|11.875|11.375|11.9375|11.625|11.9063|11.5|10.7188|11.0938|11.5625|12.5938|12.8438|13.4375|13.375|13.6563|12.4063|11.7813|12.4063|12.5938|12.875|12.875|11.6563|11.7813|12.25|12.6875|12.2188|11.4375|13.0625|13.8438|12.8438|13.9375|13.9375|12.25|12.375|11.219|11.282|11.657|12.469|12.688|12.375|13.0313|13.1563|13.5|14.1563|14.9688|14.375|15.9075|16.1875|16.8438|17.8125|19.375|18.9375|18.8125|18.9375|19.9063|19.375|20.5313|22.875|25.6875|24.9375|27.9063|28.4375|25.2188|29.2188|29.2188|32.2813|37.75|32.9063|36.6563|35.8125|36.5|36.5|35.5313|38.75|41.25|42.5|41.3438|43.2188|44.875|32.0313|30.0625|28.7188|32.5938|30.0625|33.4375|32.6563|35.3125|36|32.3438|36.6563|33.1875|30.25|27.8438|32.1875|29.25|25.0938|24.2188|23.0313|26.2188|24.5|27.7813|21.5|23.6875|26.7813|26.1875|24.0313|19.9688|22.9375|26.91|24.975|27.375|28|29.625|30.015|31.81|30.75|29.2|29.495|31.0223|31.475|31.515|31.975|34.01|36.24|37.9105|35.1796|33.25|35.04|31.9|34.9|35.04|34.785|35.025|34.62|33.42|37.025|37.1|39.515|41.285|39.625|39.02|37.865|37.715|40.215|40.73|40.96|40.49|40.257|41.565|42.4025|42.5177|44.98|43.33|44.79|46.27|46.99|46.37|46.65|44.1|45.04|46.32|45.61|43.6|43.03|42.1|43.74|45.89|46.15|44.23|45.85|45.54|49.92|48.4|48.1|51.53|51.47|53.57|53.87|54.9|53.39|52.58|50.83|51.02|50.9|50.71|48.89|47.42|50.68|50.27|48.28|46.13|41.26|44.15|39.74|37.91|37.54|34.01|23.87|32.9|31.14|35|24.17|16.25|14.08|6.58|3.95|6.82|8.93|11.27|13.2|14.79|17.59|16.92|14.58|15.85|15.06|15.18|16.66|17.85|17.83|15.74|14.37|14.04|12.46|13.1025|11.449|10.95|13.34|13.73|14.29|13.33|12.28|11.75|10.96|9.71|8.17|6.12|6.83|5.44|5.56|7.13|7.97|9.57|8.11|7.35|8.18|7.34|7.99|8.83|9.32|9.86|11.61|11.32|11.23|12.18|12.31|13.66|12.86|14.6|14.12|13.8|13.97|15.82|15.57|16.75|16.53|17.2|15.14|15.14|15.37|15.25|16.09|17.05|17.16|17.04|17.89|15.15|15.81|15.39|15.93|16.5|17.02|17.88|16.34|15.58|16.78|17.43|16.83|14.14|12.52|13.52|14.56|14.79|13.27|14.49|16.14|15.65|16.5|21.12|22.1|22.64|24.68|23.59|23.34|22.41|24.26|24.12|23.89|25.34|27.39|28.17|29.52|32|32.1|29.99|29.92|29.04|28.19|30.88|30.93|29.46|27.5|28.4|24.64|28.47|29.08|27.59|30.58|26.6|29|30.68|27.51|29.17|31.27|33.32|35.22|32.83|28.5|21.23|24.05|24.12|23.75|24.88|25.74|24.09|23.7|28.16|30.31|29.65|34.71|38.69|40.53|42.39|41.23|38.36|41.75|42.45|47.78|44.47|44.49|46.14|45.96||
2022-02-19 18:29:04|usa_0016|KO|price|0|1.0479|1.0362|1.1144|1.1614|1.0831|1.0401|0.9658|1.0753|1.0597|1.087|1.1535|1.1144|1.0597|1.0831|1.1457|1.1457|1.1457|1.2004|1.2395|1.2904|1.306|1.3569|1.2904|1.3021|1.2513|1.3256|1.4585|1.4272|1.4155|1.4468|1.5055|1.4937|1.4546|1.4937|1.7361|1.7596|1.7478|2.006|2.1936|2.3227|2.4165|2.6159|2.4453|2.3672|2.1172|2.2891|2.2813|2.3594|2.6641|2.8047|2.8594|2.6641|2.6797|2.7813|2.9766|3.1641|3.0234|2.5781|2.3125|2.3828|2.3516|2.3359|2.3906|2.3906|2.375|2.4375|2.3984|2.5|2.7344|2.6953|2.7109|2.7891|2.9219|2.9844|3.2031|3.3906|3.6094|3.5234|4.25|4.1563|4.1875|4.5235|4.8281|4.8281|4.3047|4.4063|4.6719|4.7656|5.6406|5.5469|5.6719|5.2813|4.9375|5.6094|5.7813|5.8125|6.0938|6.5469|6.7813|6.5938|7.1563|6.8125|7.5156|8.2188|8.0625|8.3282|8.6719|10.0313|9.6875|10.2188|10.2188|10.375|11|10|10.4688|10.75|10.125|10.1563|9.9375|10.4688|10.5938|10.5938|10.6563|9.8438|10.375|10.75|10.8125|10.8438|10.5625|10.8438|10.5|11.1563|10.2188|10.6563|10.1563|10.4375|10.0625|10.1563|11.0938|11.5|12.1563|12.594|12.7815|12.875|13.125|13.75|14.094|14.5313|15.4063|15.9375|16.4063|16.0625|17.25|17.9688|18.9375|18.5625|18.8438|20.1875|20.6875|20.375|22.9375|24.5|23.4375|25|25.4375|25.25|25.5625|26.3125|29|30.5|27.875|31.8125|34.125|34.875|34.625|28.6563|30.4688|28.25|31.25|33.3125|32.375|34.3438|38.7188|37.9375|39.1875|42.75|40.3438|32.5625|28.8125|33.8125|35.0313|33.4375|32.7188|31.9688|30.6875|34|34.1563|31.25|30.1563|29.9063|24.0313|29.5|33.6563|29.125|28.7188|24.2188|23.4688|23.5313|26.6875|28.7188|30.6563|26.3125|27.5625|30.1875|31.3125|30.4688|29|26.515|22.58|23.095|23.7|22.5|22.3|24.335|23.4648|23.94|23.4885|23.575|21.875|23.695|26.13|27.755|27.78|28|24.97|25.5|23.98|23.24|22.82|21.92|20.23|20.11|20.24|20.2|22.785|23.205|22.485|21.76|21.48|23.2|23.25|25.375|24.62|24.98|25.15|25.4261|25.6709|25.2274|21.93|22.355|20.025|20.33|19.655|20.82|20.745|21.4|20.835|21.72|22.315|20.875|21.88|22|21.595|21.39|21.345|20.155|20.69|20.985|20.935|20.98|22.015|21.51|22.25|22.405|22.34|23.36|23.415|24.125|23.94|23.34|24|26.095|26.495|26.155|26.055|26.89|28.735|30.88|31.05|30.685|29.5|29.23|30.435|29.435|28.63|25.99|25.75|26.035|26.44|22.03|23.435|22.635|21.36|20.425|21.975|21.525|24.58|23.995|24.92|24.385|26.85|26.655|28.6|28.5|27.125|26.36|27.5|26.725|25.7|25.06|27.555|27.9413|29.26|30.66|31.585|32.885|31.425|31.96|33.17|33.73|33.405|33.645|34.005|35.225|33.78|34.16|33.615|34.985|33.765|34.93|37.005|38.16|37.365|39.095|40.4|37.4|37.93|37.18|37.92|36.25|37.24|38.72|40.44|42.33|39.99|40.11|40.08|38.18|37.88|39.57|40.19|41.31|37.82|38.2|38.66|40.79|40.91|42.36|39.29|41.72|42.66|41.88|44.83|42.22|41.17|43.3|40.55|40.56|40.96|39.23|41.08|39.32|40.12|42.35|42.62|42.96|42.92|43.13|46.39|44.8|44.6|45.33|43.63|43.43|42.32|42.4|40.35|41.46|41.57|41.96|42.44|43.15|45.47|44.85|45.84|45.55|45.01|45.98|45.77|45.88|47.59|43.22|43.43|43.21|43|43.86|46.63|44.57|46.19|47.88|50.4|47.35|48.13|45.34|46.86|49.06|49.13|50.92|52.63|55.04|54.44|54.43|53.4|55.35|58.4|53.49|44.25|45.89|46.68|44.68|47.24|49.53|49.37|48.06|51.6|54.84|48.15|48.99|52.71|53.98|55.29|54.11|57.03|56.31|52.47|56.37|52.45|59.21|61.01|62.54||
2022-02-19 18:29:06|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2318|27.72|31.73|21.09|17.729|22.27|20.47|27.71|28|29.05|27.4525|26.25|27.43|22.899|24.52|38.87|41.78|50.28|49.12|48.62|54.71|62.16|70.84|59.49|61.15|63.186|66.29|73.17|75.95|77.08|75.26|76.36|78.45|74.47|80.005|82.44|78.81|80.445|87.22|94.06|87.23|92.8|102.58|107.12|102.73|114.61|109.82|112.22|117.43|117.76|114|123.09|129.73|128.19|129.5|117.31|116.86|131.84|137.3|141.73|152.78|152.81|150.34|169.3|172.09|168.42|182.66|176.06|184.67|180.18|183.71|155.1|176.07|191.34|198.45|176.37|162.53|158.85|151.75|137.42|137.95|165.71|162.28|175.72|193.88|167.5|195|184.51|182.39|175.81|194.32|198.82|213.06|209.83|185.89|168.83|207.07|232.72|240.86|249.83|295.44|258.66|265.3|286.55|270.97|267.08|259|306.26|318.36|329.13|352.78|351.24|382.18|332.96|328.08|322.81|336.53|319||
2022-02-19 18:29:07|usa_0018|C|price|0||||||||||||||||||||||||||||||||||||||||||||||23.3334|23.0565|22.7769|26.8046|28.8889|27.7778|28.0539|26.5278|28.8889|31.9462|35.2778|35.4176|26.2497|22.7769|24.8606|29.7226|30.8336|28.7499|26.6667|28.0539|30.5556|29.7226|25.8347|25.9716|26.2497|25.1387|24.166|26.1114|24.4445|24.0263|23.1948|25.0004|24.7223|30.0001|30.2774|30.9734|31.9462|32.3626|31.6681|29.0281|29.8609|30.5556|31.9462|36.2505|37.9163|35.8341|30.9734|22.7769|20.1384|25.1387|25.4154|29.3062|34.1667|33.8886|32.6393|35.1408|30.8336|35.1408|37.3601|39.4452|40.418|36.2505|43.7511|46.1114|46.1114|44.7223|45.1402|42.64|42.64|48.889|44.1661|48.6102|47.4992|53.0572|53.7518|59.0288|60.9728|76.8751|76.6668|77.2903|87.7085|90.0001|98.6104|106.1117|98.0553|88.889|86.3886|93.6117|82.5001|78.3335|77.2232|73.0552|71.6668|73.6117|82.2223|73.0552|77.2046|72.768|71.9264|81.9264|86.363|85.8066|92.9768|106.9733|115.7211|124.9688|132.7169|141.4647|129.7176|141.4647|134.4664|147.7131|155.961|159.9601|157.4607|167.958|165.4586|163.7091|166.4584|181.2047|197.9505|218.4454|205.9485|232.6918|233.4416|216.4459|225.1937|228.6928|241.0647|271.4321|255.1862|267.808|250.0625|239.8149|252.8117|237.9404|265.1835|283.9288|300.9246|298.1753|298.4252|339.9148|216.1958|185.8284|235.2535|250.8746|247.438|280.2423|293.6764|319.295|376.1557|331.167|356.1609|334.1352|333.1979|329.9175|405.836|403.9615|416.6146|430.6735|388.4966|444.7325|445.6698|466.2896|451.762|529.0864|583.75|540.625|526.25|498.125|510.625|559.7|491.8|449.8|491.5|512.5|528.4|502.1|457.5|405|455.2|480.266|504.8|469.659|452.5|495.2|433|431.737|387.5|335.4|327.5|296.5|369.5|388.8|351.9|343.8|333.4|344.5|392.5|410.2|428|448|433.5|455.1|474|470.3|485.4|494.8|502.6|517|481.721|464.236|466.077|440.9|465.8|441.2|443.7|447.5|481.8|490.5|477.2|449.4|469.6|471.1|462.3|435|437.7|455.2|457.8|485.5|485.3|465.8|463.7|472.3|499.5|493|482.5|483.1|493.5|496.7|501.6|495.9|557|551.3|503.7|513.4|536.2|544.9|512.9|465.7|468.8|466.7|419|333|294.4|281.7|237.1|214.2|252.7|218.9|167.6|186.9|189.9|205.1|136.5|82.9|67.1|35.5|15|10.2|30.5|37.2|29.7|31.7|50|48.4|40.9|41.1|33.1|33.2|34|40.5|43.7|39.6|37.6|41|37.09|39.1|41.7|42|47.3|48.2|46.8|44.2|45.9|41.15|41.64|38.34|31.05|25.615|31.59|27.48|26.31|30.72|33.32|36.55|33.045|26.51|27.41|27.13|29.71|32.72|37.39|34.57|39.56|42.16|41.97|44.24|46.66|51.99|47.97|52.14|48.33|48.51|48.78|52.92|52.11|47.43|48.63|47.6|47.91|47.57|47.1|48.91|51.65|51.82|53.53|53.97|54.11|46.95|52.42|51.52|53.32|54.08|55.24|58.46|53.48|49.61|53.17|54.09|51.75|42.58|38.85|41.75|46.28|46.57|42.39|43.81|47.74|47.23|49.15|56.39|59.43|55.83|59.81|59.82|59.12|60.54|66.88|68.45|68.03|72.74|73.5|75.5|74.41|78.48|75.49|67.5|68.27|66.69|66.92|71.89|71.24|71.74|65.46|64.79|52.06|64.46|63.98|62.22|70.7|62.15|70.03|71.16|64.35|69.08|71.86|75.12|79.89|74.41|63.46|42.12|48.56|47.91|51.1|50.01|51.12|43.11|41.42|55.07|61.66|57.99|65.88|72.75|71.24|78.71|70.75|67.62|71.91|70.18|69.16|63.7|60.39|65.12|64.14||
2022-02-19 18:29:09|usa_0019|HD|price|0|0.1877|0.2082|0.2055|0.2479|0.2862|0.3355|0.356|0.3574|0.3766|0.2794|0.3218|0.341|0.2479|0.2109|0.2233|0.2533|0.2589|0.2944|0.2972|0.2815|0.263|0.2691|0.2999|0.3471|0.3247|0.3713|0.3344|0.3494|0.322|0.2589|0.2563|0.2316|0.2166|0.2152|0.2152|0.2439|0.2439|0.2822|0.3137|0.3137|0.4014|0.4233|0.3275|0.3878|0.3316|0.3576|0.3686|0.3494|0.4262|0.4659|0.5659|0.5632|0.6536|0.6577|0.7316|0.7591|0.6663|0.4757|0.4798|0.5483|0.5566|0.6773|0.7019|0.7607|0.7319|0.8486|0.8089|0.6882|0.7607|0.8307|0.8814|0.9253|0.9102|1.0172|1.0611|1.1735|1.1995|1.1406|1.3715|1.5636|1.5306|1.4812|1.6129|1.6074|1.5416|1.7446|2.0079|2.0518|2.6607|2.5346|2.2548|2.2301|1.9996|1.9339|2.3536|2.5427|2.8472|3.2093|3.5549|3.7854|4.3368|4.4561|4.7894|5.3201|5.3818|5.6287|5.9497|6.6532|6.0855|6.32|6.3941|6.1596|6.9742|6.641|7.4432|7.9061|8.2024|8.5727|9.0356|9.9984|9.6465|9.4244|9.3688|9.3874|10.2761|9.7207|9.804|9.4985|8.5541|8.8041|9.2207|8.7763|8.6652|9.2486|9.0541|9.3318|10.0261|9.3595|9.0818|10.0539|9.3318|10.111|10.278|10.223|10.389|9.973|9.833|9.278|9.25|9.056|9.7778|8.8889|8.861|8.278|9.861|10.611|10.223|9.611|10.611|10.528|11.361|12|11.195|11.806|12.639|12.195|11.583|11.139|11|12.139|11.889|12.8889|14.028|15.333|16.605|15.729|17.375|18.583|18.688|19.625|20.167|21.2708|21.9792|23.2083|26.1875|27.6875|27.9167|25.6667|26.3333|29|33.1667|40.7917|40.25|39.7917|41.4167|39.9584|37.9167|42.9584|42.5417|40.75|45.75|50.3334|52.7084|68.5625|56.625|58|64.5|56.0625|48.8125|49.9375|51.75|48.0625|53.0625|43|39.1875|45.6875|48.2|42.5|43.1|47.1|49.29|46.55|50.37|45.95|38.0791|38.23|46.539|51.01|50.0807|50|48.61|46.37|41.6961|36.73|30.88|32.93|26.1|28.88|26.4|24.02|20.9|23.45|24.36|28.13|32.49|33.12|31.2|32.16|31.85|37.07|36.76|35.49|35.47|36.31|37.36|35.3267|35.92|35.202|33.72|36.56|39.2|41.08|41.75|42.74|41.26|40.02|38.24|35.37|39.35|38.9|43.51|40.32|38.14|41.04|41.78|40.48|40.55|42.15|42.3|39.93|38.12|35.79|34.71|34.29|36.27|37.33|37.97|40.16|40.74|39.59|36.74|37.87|38.87|39.35|37.17|38.31|32.44|31.51|28.56|26.94|30.64|26.55|27.97|28.8|27.36|23.42|23.83|27.12|25.89|23.59|23.11|23.02|21.53|20.89|23.56|26.32|23.16|23.63|25.94|27.29|26.64|25.09|27.36|28.93|28.01|31.2|32.35|35.23|33.86|28.07|28.51|27.82|31.68|30.9|30.21|35.06|36.77|37.47|37.06|37.15|36.28|36.22|34.93|33.38|32.87|35.8|39.22|42.04|44.39|47.57|50.31|51.79|49.34|52.99|52.18|56.75|60.37|61.38|65.07|61.85|66.92|68.5|69.78|73.35|78.66|77.47|79.03|74.49|75.85|77.89|80.67|82.34|76.85|82.03|79.13|79.51|80.23|80.96|80.85|93.5|91.74|97.52|99.4|104.97|104.42|114.75|113.61|106.98|111.42|111.13|117.03|116.46|115.49|123.64|133.88|132.25|125.76|124.12|133.43|133.89|132.12|127.69|138.24|134.12|128.68|122.01|129.4|134.08|137.58|144.91|146.83|156.1|153.51|153.4|149.6|149.87|163.56|165.78|179.82|189.53|200.9|182.27|178.24|184.8|186.55|195.1|197.52|200.77|207.15|175.88|180.32|171.82|183.53|185.14|191.89|203.7|189.85|207.97|213.69|227.91|232.02|234.58|220.51|218.38|228.1|217.84|186.71|219.83|248.48|250.51|265.49|285.04|277.71|266.71|277.41|265.62|270.82|258.34|305.25|323.67|318.91|318.89|328.19|326.18|328.26|371.74|400.61|416.18|366.98|346.87||
2022-02-19 18:29:12|usa_0020|INTC|price|0|0.4481|0.4842|0.5027|0.5154|0.5964|0.776|0.8385|0.8541|0.859|0.7868|0.8698|0.8746|0.7653|0.776|0.7496|0.7291|0.6433|0.6306|0.6355|0.7496|0.6462|0.5779|0.5935|0.5837|0.6404|0.5837|0.5779|0.573|0.5496|0.5417|0.5886|0.5417|0.5369|0.531|0.5935|0.6091|0.5886|0.5779|0.5417|0.5935|0.5681|0.4793|0.3807|0.4793|0.4061|0.4217|0.4793|0.4373|0.6511|0.7916|0.818|0.979|0.9136|0.9165|0.9947|1.0992|1.2036|0.8125|0.6719|0.8282|0.7969|0.8829|0.918|0.9688|0.961|1.129|1.086|0.875|0.8594|0.7735|0.6407|0.7422|0.8125|0.8047|0.8204|0.9063|1.0157|0.9063|0.9532|0.9375|1.0079|1.0547|1.086|1.0782|1.2344|1.2579|1.3047|1.2344|1.5079|1.4688|1.3907|1.043|1.0391|1.0469|1.1719|1.2032|1.4297|1.4922|1.461|1.5391|1.7422|1.4532|1.4688|1.5469|1.3204|1.2696|1.2813|1.5313|1.8711|1.9844|1.7266|1.6719|1.5625|1.7813|1.8672|1.8125|2.0547|2.1094|2.2344|2.7188|3.336|3.6407|3.5938|2.9727|3.4649|3.4375|3.2657|4.0157|4.4219|3.9532|3.8438|3.875|4.0782|4.2969|4.2188|3.8125|3.9063|3.6563|3.7032|4.1094|3.8438|3.883|3.946|3.993|4.336|4.985|5.305|6.3984|7.0156|7.9141|8.125|7.6719|7.5156|8.7344|7.6094|7.0938|6.9023|7.3516|7.1094|8.4688|9.4375|9.1797|9.3906|9.9766|11.9297|13.7344|15.8594|16.3672|20.2813|17.7344|17.3906|19.1406|19.125|17.7266|22.9531|23.0313|23.0781|19.25|19.4063|17.5625|20.25|22.4219|19.5156|20.2031|17.8594|18.5313|21.1094|17.7969|21.4375|22.2969|26.9063|29.6406|35.2344|29.9844|29.7188|30.5938|26.9688|29.75|34.5|41.0938|37.1563|38.6875|38.3438|41.1563|49.25|56.5|65.6563|63.75|62.3438|67.4688|66.75|74.875|41.5625|45|38.0625|30.0625|37|28.5|26.3125|30.8|27.01|29.3|29.81|27.96|20.44|24.31|32.66|31.45|35.04|28.55|30.41|28.61|27.62|18.27|18.79|16.67|13.89|17.3|20.88|15.57|15.7|17.26|16.28|18.37|20.82|20.81|24.89|28.59|27.52|32.95|33.54|32.05|30.52|29.2|27.2|25.73|28.55|27.6|24.38|21.29|20.06|22.26|22.38|23.39|22.45|23.99|23.23|23.52|26.96|26.02|27.14|25.72|24.65|23.5|26.68|24.96|21.255|20.6|19.46|19.98|18.02|19|18|19.57|20.57|21.34|21.395|20.25|20.96|19.86|19.13|21.5|22.1799|23.7399|23.62|25.75|25.86|26.9|26.08|26.66|21.1|19.9699|21.18|22.26|23.18|21.48|22.19|22.87|18.73|16.031|13.8|14.66|12.9|12.74|15.03|15.78|15.72|16.55|19.25|20.32|19.57|19.11|19.2|20.4|19.4|20.53|22.29|22.84|21.42|19.45|20.6|17.665|19.2|20.05|21.1575|21.03|21.46|21.47|20.18|23.15|22.51|22.16|22.33|20.13|21.335|24.54|24.91|24.25|26.42|26.88|28.115|28.395|25.84|26.65|25.7|24.83|22.655|21.63|19.565|20.62|21.04|20.88|21.835|23.95|24.28|24.23|23.335|21.98|22.921|24.47|23.84|25.955|24.54|24.76|25.814|26.69|27.32|30.9|33.89|34.92|34.82|34.01|37.25|36.29|33.04|33.25|31.27|32.55|34.46|30.415|28.95|28.54|30.14|33.86|34.77|34.45|31.02|29.59|32.35|30.28|31.59|32.8|34.86|35.89|37.75|34.87|34.7|36.27|36.82|36.2|36.07|36.15|36.11|33.74|35.47|35.07|38.08|45.49|44.84|46.16|48.14|49.29|52.08|51.62|55.2|49.71|48.1|48.43|47.29|46.88|49.31|46.93|47.12|52.96|53.7|51.04|44.04|47.87|50.55|47.41|51.53|56.53|58.05|59.85|63.93|55.52|54.12|59.98|62.93|59.83|47.73|50.95|51.78|44.28|48.35|49.82|55.51|60.78|64|57.53|57.12|56.14|53.72|54.06|53.28|49|49.2|51.5|48.82|45.04||
2022-02-19 18:29:14|usa_0021|GILD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6329|0.5547|0.5157|0.4063|0.3829|0.3829|0.375|0.3125|0.3516|0.4297|0.4922|0.6016|0.5391|0.4375|0.3829|0.461|0.5079|0.5118|0.4297|0.461|0.4531|0.4454|0.4297|0.375|0.3985|0.375|0.336|0.2813|0.2422|0.2188|0.293|0.3204|0.3672|0.2657|0.3205|0.297|0.4063|0.4455|0.4063|0.4688|0.508|0.551|0.5938|0.6797|0.6875|0.6095|0.8205|1|1.1173|1.1095|0.8985|0.9533|1.086|0.7893|0.5938|0.758|0.883|0.7305|0.8027|0.7813|1.0197|0.9533|0.715|0.6915|0.8478|0.8635|0.883|1.0117|1.3867|1.0665|1.0782|1.1955|1.2657|1.1191|1.125|1.1875|1.0117|1.002|0.7345|0.5703|0.6758|0.8867|0.9727|1.2832|1.3438|1.2891|1.4219|1.4395|1.3574|1.6328|2.4219|2.4297|2.0313|1.9805|1.498|1.6914|1.4609|2.3906|1.9922|1.6934|1.7168|2.2227|2.3164|3.375|3.4277|2.6875|2.5449|2.5918|2.1152|2.3359|2.0313|3.0612|3.2344|3.6369|3.2056|3.7944|3.5106|3.9312|4.5131|4.1075|4.0888|4.4037|4.4988|3.89|4.4575|4.11|3.8087|4.01|4.1913|4.3425|4.9275|4.25|4.3625|4.25|5.2488|5.7675|6.5325|6.9437|8.5288|8.335|7.005|6.8187|7.335|7.285|6.8513|6.7838|6.9313|7.6175|8.1662|8.375|8.08|8.6412|9.345|8.6575|8.615|8.7475|8.275|8.6375|8.95|9.2775|10.2|10.9975|11.2025|10.75|12.19|11.8125|12.6725|13.1425|15.2175|15.5675|15.555|14.375|14.3325|14.79|15.38|15.85|17.1925|17.225|16.49|16.2325|16.08|17.89|19.1625|20.43|20.6925|19.4|18.615|18.185|20.435|23.095|23.27|23.005|22.845|23.66|25.765|25.88|27.66|26.475|26.99|26.34|22.815|22.925|22.395|25.57|25.385|22.4|23.16|22.9|21.55|23.42|24.465|22.53|23.25|21.275|23.055|21.635|24.135|23.805|22.735|19.855|17.96|17.14|16.66|15.915|17.805|19.835|18.25|18.12|19.19|19.49|21.235|19.42|20.87|20.705|21.18|19.9425|19.4|20.83|19.925|20.465|24.43|22.7675|24.43|26.01|24.975|25.64|27.165|28.845|33.165|33.5875|37.5|36.725|39.45|42.72|48.94|50.64|54.48|51.27|61.4|60.27|62.87|71.175|74.81|75.1|80.65|82.79|70.86|78.49|81.21|82.91|91.55|107.56|106.45|112|100.32|94.26|104.83|103.53|98.13|100.51|112.27|122.21|117.86|105.07|98.19|108.13|105.96|101.19|83|87.25|91.86|88.21|87.06|83.42|79.47|78.38|79.12|73.63|73.7|71.61|72.45|70.48|67.92|68.55|64.89|70.78|76.09|83.71|81.02|74.96|74.78|71.64|83.8|78.73|75.39|72.23|67.4|70.84|77.83|75.73|77.21|68.18|71.94|62.55|70.01|65.02|65.01|65.04|62.25|67.56|65.52|63.54|63.38|63.71|67.24|64.98|63.2|69.36|74.76|84|77.83|76.94|69.53|66.75|63.19|58.15|60.67|58.26|65.6|61.4|64.63|63.47|66.11|68.86|68.29|72.78|69.85|64.88|68.93|72.61|68.68|61.05||
2022-02-19 18:29:16|usa_0022|CMCSA|price|0|0.2703|0.2957|0.2888|0.2957|0.3281|0.3627|0.3211|0.3396|0.3165|0.2957|0.3119|0.3442|0.2888|0.2911|0.2703|0.2957|0.2772|0.3327|0.3442|0.3766|0.3906|0.3929|0.4368|0.4415|0.5155|0.5201|0.557|0.5894|0.6403|0.6753|0.6545|0.6406|0.6175|0.6383|0.6776|0.7377|0.7608|0.8232|0.8487|0.851|0.8695|0.9181|0.8279|0.8765|0.8371|0.8765|0.8741|0.8468|0.9579|1.0874|1.0805|0.9995|1.1731|1.1615|1.3095|1.2656|1.217|0.9255|1.0181|1.217|1.21|1.2841|1.2355|1.1574|1.0741|1.2315|1.2223|1.0463|1.1759|1.1574|1.0926|1.2407|1.4444|1.3796|1.5649|1.6852|1.8148|1.7593|1.9167|2.1111|2.0186|1.9861|1.8889|1.8611|1.6389|1.5139|1.4861|1.3056|1.5834|1.5|1.4028|1.1945|1.0417|1.0972|1.2361|1.4583|1.6667|1.5694|1.7639|1.8611|1.8195|1.5973|1.5694|1.5278|1.7778|1.8334|1.7222|1.8611|1.75|1.7778|1.5973|1.6945|1.875|1.9444|1.7917|1.7222|1.7778|1.5278|1.9583|2.1528|2.2778|2.5139|2.5973|2.0139|2.375|2.4444|2.7639|3.5|3.4583|4.6389|4.0834|4.0417|3.4861|3.3959|3.0208|2.625|2.9792|3|2.7084|2.6667|2.5417|2.771|2.6043|2.5627|2.4377|2.6667|2.594|2.594|2.896|3.0313|3.375|3.5417|3.3127|2.9583|3.198|2.9377|3.25|3.2083|2.896|2.9167|2.896|3.0627|2.3127|2.646|2.5627|2.396|2.771|2.9377|3.021|2.9063|2.7293|2.646|2.9063|3.4897|3.75|3.875|4.271|4.5417|4.646|5.3127|5.1773|5.8021|5.7813|5.8229|5.625|6.625|7.5417|6.25|7.7708|8.1875|7.9271|9.5729|10.8333|11.3125|10.25|10.4792|12.0208|11.9375|11.875|9.8125|12.0417|12.7083|14|15.9583|14.1458|13.3333|13.7083|13|12.6042|12.9583|11.25|12.2292|13.5625|13.375|12.5|13.7708|14.1042|14.1875|13.7292|14.3833|13.4867|14.3167|12.4333|12.1633|11.85|11.89|12.6167|12|11.9333|11.58|11.15|9.3967|9.8867|8.0667|7.24|8.1867|7.11|7.8133|7.8133|7.8567|8.8767|9.74|9.53|10.6333|10.0033|10.06|10.16|9.92|10.2733|11.29|10.5333|10.93|11.3667|9.9833|9.5867|10.0533|9.65|9.3667|9.1333|9.39|9.4133|9.8333|10.0133|11.0933|10.73|10.82|11.26|10.7|10.7333|10.2233|10.2433|10.2467|9.7933|9.27|8.8|8.64|9.2733|8.9433|8.72|10.3167|10.71|10.9133|11.46|11.68|12.3|13.5567|13.4867|14.11|14.7833|12.86|12.975|13.33|13.705|14.06|13.135|13.045|12.09|10.525|10.27|9.13|9.08|9.77|9.67|10.275|11.25|9.485|10.31|10.59|9.815|7.88|8.67|8.44|7.325|6.53|6.82|7.73|6.885|7.23|7.43|7.66|8.44|7.25|7.33|8.43|7.915|8.22|9.415|9.885|9.045|8.685|9.735|8.5475|9.04|10.3127|10.0175|10.985|11.375|12.88|12.36|13.105|12.62|12.67|12.01|10.755|10.46|11.725|11.335|11.855|13.29|14.7025|15.005|15.1725|14.455|15.985|16.275|16.765|17.8725|18.7625|18.5975|18.68|19.04|19.895|20.99|20.65|20.0825|20.875|22.54|21.045|22.5575|23.8|24.935|25.9825|27.225|25.845|25.02|25.88|26.1|26.84|26.865|27.36|26.89|27.675|28.52|29.005|26.5725|29.69|28.235|28.88|29.23|30.07|31.205|28.165|28.44|31.31|30.43|28.215|27.855|28.865|30.54|30.38|31.65|32.595|33.625|32.63|33.17|30.91|34.755|34.525|37.71|37.42|37.59|39.19|41.69|38.92|40.45|40.61|38.48|36.03|37.54|40.05|42.53|36.21|34.17|31.39|31.18|32.81|35.78|36.99|35.41|38.14|39.01|34.05|36.57|38.67|39.98|43.53|41|42.28|43.17|44.26|45.08|44.82|44.15|44.97|43.19|40.43|34.38|37.63|39.6|38.98|42.8|44.81|46.26|42.24|50.24|52.4|49.57|52.72|54.11|56.15|57.34|57.02|58.83|60.68|61.75|51.43|49.98|50.33|49.99|46.64||
2022-02-19 18:29:18|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1675|50.755|66.29|91|85.825|97.53|98.015|92.6|94.285|113.095|139.175|145.892|145.785|143.555|155.5|189.69|208.745|234.88|183.96|182.225|202.17|197.4|193.2625|212.28|190.5|192.18|202.02|244.65|240.89|242.75|235.74|228.775|236.3|234.5|252.385|271.67|258.01|262.575|292.195|330.275|349.602|326.6|250.855|223.8499|232.85|288.15|272.6|270.775|243.17|232.205|205.86|145.5|154.41|161.005|171.5|159.46|177.045|194.77|216.3|201.245|225.57|226.505|267.66|285.28|294.51|304.13|270.41|272.66|294.5|252.695|237.01|225.1|253.16|230.1675|271.65|311.44|295.27|304.535|306|300.395|288.14|267.725|259.585|267.68|300.585|266.035|274.25|300.475|311.695|334.14|290.415|307.995|317.98|304.575|290.285|297.96|314.375|353.02|375.74|326.145|342.105|368.985|387.8|403.095|400.595|438.765|439.905|452.62|448.285|430.19|443.502|505.89|542.33|569.4288|569.08|607.455|567.445|541.54|568.3|578.4|573.14|588.63|548.69|561.29|536.11|506.64|533.3|578.795|539.78|538.73|542.16|550.03|661.28|629.56|683.17|758.26|775.14|761.53|780.91|742.17|764.32|739.38|731.09|704.89|800.12|788.72|809.57|811.98|776.18|808.01|840.03|865.91|839.88|956.71|996.68|932.26|947.64|950.44|1005.65|1058.29|1032.72|1091.52|1072.7|1148.89|1025.06|1088.95|1146.95|1141.29|1241.13|1182.14|1090.74|1094.63|1046.58|1078.07|1118.62|1148.52|1222.73|1167.64|1068.37|1132.665|1196.32|1240.03|1215.71|1309|1339.39|1361.52|1518.73|1214.27|1210.41|1403.59|1452.08|1489.92|1473.3|1655.08|1567.07|1737.72|1811.33|1740.05|1919.12|2064.48|2254.43|2270.06|2398.44|2523.8|2712.6|2850.89|2728.98|2978.37|2859.32|2771.74|2772.4||
2022-02-19 18:29:20|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.9312|568.1803|529.8947|552.3829|583.1293|561.8178|580.3859|568.5194|540.5562|523.8221|523.3733|527.7904|572.0697|535.5499|530.8|539.18|525.02|629.25|597.79|645.44|722.16|767.04|742.58|764.65|718.81|737.8|692.36|716.65|694.49|771.07|780.08|776.43|783.61|759.11|786.14|806.97|831.91|834.57|916.44|976.57|911.71|930.39|927.81|951.68|1025.5|1018.38|1082.48|1048.58|1109.64|1025.14|1024.38|1136.88|1124.27|1226.15|1171.44|1168.19|1070|1036.58|1070.71|1110.75|1140.99|1207.15|1189.39|1053.05|1111.25|1169.95|1168.39|1205.1|1292.03|1295.28|1393.34|1447.07|1341.39|1186.51|1351.11|1439.22|1485.18|1464.97|1660.71|1453.44|1650.21|1798.1|1740.92|1927.51|2075.84|2224.75|2354.25|2429.81|2595.42|2725.6|2910.38|2723.54|2917.26|2850.41|2901.49|2757.57||
2022-02-19 18:29:21|usa_0025|IBM|price|0|23.6105|23.6403|24.297|27.9385|26.5655|28.7146|28.7445|28.5355|30.2967|30.2668|28.0281|29.1325|27.2521|26.3267|27.2222|27.1625|25.7297|25.2521|26.4461|29.5504|29.6698|29.7594|29.0728|29.4012|32.5652|31.998|30.3265|30.2071|30.7145|29.5504|31.3712|30.237|29.5803|31.013|33.371|37.132|36.1768|36.0276|36.1768|37.3111|36.3858|34.9829|31.6398|33.1323|32.1174|29.5206|30.3564|28.6549|30.7443|33.3113|35.8485|38.2365|38.2066|38.8035|38.4454|40.2065|35.9977|29.2519|26.4461|27.5804|26.8342|28.0579|25.6999|27.073|26.864|30.4161|30.028|26.6252|27.5506|29.2818|28.2967|29.1027|31.1921|29.0131|26.0581|27.2521|26.1775|26.7148|27.461|27.9684|26.0879|23.9388|23.312|22.4763|23.5508|24.8045|25.3417|26.0282|28.6549|28.0579|26.6252|24.3269|25.4014|25.1925|27.1327|26.9834|30.2668|30.7443|27.1924|24.5955|25.3417|23.1926|24.1776|23.1329|24.7448|23.4612|22.0882|21.2524|21.4912|20.745|19.939|21.6703|21.6703|23.3717|22.6254|20.6853|19.2824|15.9692|16.2975|12.0291|12.2977|12.9843|12.1485|11.6113|12.5962|11.7904|10.6262|10.9247|10.0292|10.9844|12.8649|13.4917|13.4917|12.6261|13.044|13.7305|15.0438|14.029|14.7752|16.3572|16.6259|17.7899|16.8949|17.5511|17.2531|17.9695|19.6114|22.5956|22.2076|22.9239|25.9984|24.685|22.5658|23.2224|23.0744|21.8195|25.9088|29.2817|26.5357|25.7297|25.4611|23.6403|25.5805|27.3117|29.7593|30.4981|38.0573|36.1768|37.52|34.3262|32.7741|38.3857|41.669|43.0719|50.5043|48.1761|50.6237|46.8329|52.3251|49.9372|47.1314|49.8775|49.6088|55.3398|56.0562|54.8324|63.2796|53.7877|61.1305|70.8911|78.801|88.2333|87.5169|81.1889|84.6514|99.9042|111.0975|123.4549|120.0522|118.9776|115.933|93.9643|98.4416|103.1577|107.1575|97.6655|112.7094|106.6202|102.501|104.6502|107.3963|126.0816|107.456|94.0837|89.3078|81.1889|106.9784|95.4209|91.8677|109.9776|106.7873|107.9335|100.4928|95.5164|87.6076|103.2246|110.0164|115.5366|102.0942|93.7207|99.3371|80.0045|76.8542|68.7718|67.2435|72.0003|55.6956|75.4006|83.0229|74.0252|74.6938|74.455|74.9135|81.0934|84.0926|78.801|77.6071|78.333|84.3696|85.4681|86.4805|88.5246|94.7809|92.1733|87.7223|84.7167|84.6744|84.3007|82.9781|80.8928|81.8958|85.726|90.0147|94.1601|89.2314|88.4291|87.2829|72.9554|72.1626|70.8732|79.718|77.0053|76.6233|78.2088|84.9141|78.5145|77.6548|76.6424|78.7724|78.6482|76.3176|73.3757|73.9392|77.3396|78.2661|88.1903|87.7987|92.7942|94.7045|88.7729|90.0338|97.6273|101.8205|100.531|105.6889|111.4581|112.5183|110.9136|100.4642|103.2532|102.3076|108.755|109.9776|115.2883|123.6269|113.2156|122.2419|116.2721|111.716|88.8016|77.9414|80.3866|87.5408|87.9037|92.5458|98.5825|101.5148|99.7382|112.6425|112.7571|114.2472|115.2023|120.685|125.031|116.9025|121.4587|122.4998|123.2162|119.6438|117.9437|122.6431|117.6093|128.1257|137.1616|135.1175|140.1799|154.7366|154.6219|155.7586|162.9319|161.3559|163.8584|173.6966|164.2022|167.0295|176.3519|179.5708|175.6356|183.9646|187.9094|199.295|197.7954|184.2511|186.811|187.193|186.1137|198.1488|185.8081|181.548|182.9617|193.9652|191.8256|206.1244|193.4589|198.6932|182.5414|186.2952|174.0977|176.8773|171.175|171.6239|179.1601|168.7584|176.8677|183.8595|187.6611|176.094|173.1426|183.0763|183.678|181.3188|157.029|154.8989|153.2465|146.4362|154.6793|153.3038|163.61|162.0436|155.367|154.727|141.2592|138.4701|133.7994|133.169|131.4497|119.1949|125.1551|144.6596|139.3966|146.8469|144.9748|153.4184|151.7565|151.7278|146.7992|154.9467|158.5477|166.6952|171.7576|166.3323|153.1032|145.7867|146.9329|138.1836|136.6171|138.5752|147.1526|147.0666|146.5413|156.3603|148.8432|146.5508|138.4606|134.9742|133.4364|138.4319|139.9124|144.4303|110.2546|118.6982|108.5735|128.3931|131.9368|134.7736|133.9809|121.2963|131.7171|141.5935|129.4534|138.8999|127.7341|128.4218|128.0302|137.2857|124.3146|105.9563|119.9304|119.3|115.3552|117.4279|117.7813|116.2148|106.6536|117.9819|120.236|113.7696|113.5977|127.2852|135.5187|137.2953|140.0175|134.6399|134.0477|132.7009|119.491|117.1|133.66|133.57|124.35||
2022-02-19 18:29:23|usa_0026|PEP|price|0|1.9101|1.9727|2.004|2.1136|2.004|1.9884|1.9101|1.9101|1.8788|1.9884|2.098|2.1293|2.0354|2.051|2.145|2.2702|2.2545|2.3171|2.4267|2.4267|2.4267|2.4737|2.3955|2.3798|2.4035|2.6641|3.0343|2.9978|3.2377|3.3419|3.1802|3.3054|3.3262|3.4931|3.8007|4.0406|3.9467|4.2908|4.7652|4.9008|5.6458|5.625|5.1042|5.3125|4.4167|4.5834|4.6042|4.3333|5.1875|5.5417|5.7084|5.3333|5.8333|6|6.5|6.5|6.625|5.6458|5.1667|5.5626|5.5834|5.9167|5.8333|5.7917|6.0417|6.2084|6.0208|5.9792|6.5417|6.9167|6.8125|6.5834|6.7917|6.6667|7.4167|7.9375|9.0208|8.8751|10.3541|9.8333|9.8125|10.3333|10.5834|10.6667|9.5834|9.75|10.4375|11.0417|12.3125|12.9375|12.8333|12.5208|11.5|12|12.8125|13|13.75|16.375|17.125|15.9375|15.6875|14.5|15.9375|16.1875|14.25|14.25|14.8125|16.9375|16.875|16.125|17.125|18.25|18.25|17.4375|18.6875|18.75|18.9375|19.9375|20.375|20.75|20.9375|19.9375|21.4375|18.8125|18.125|18.5|18.6875|19.6875|19.625|19.75|20.125|20.4375|20.1875|19.5625|18.3125|18.25|18|15.3125|15.25|16.5625|16.5625|17.5|17.6245|18.125|18.4383|19.5633|19.5633|19.0701|22.4488|20.8453|21.4753|20.7308|23.3651|24.1096|25.3122|25.5985|27.3166|28.9773|28.9773|29.0919|30.4663|32.5279|29.0919|26.4576|26|27.1448|27.7174|26.9157|31.9552|30.1227|29.6645|31.9552|33.6733|34.4177|35.1049|32.986|37.1666|36.8125|36.875|36.4375|36.0625|36.5625|42.6875|39.6875|40.8125|41.1875|38.8125|27.6875|29.4375|33.75|38.6875|40.9375|39.0625|37.625|39.1875|36.9375|35.8125|38.6875|39.125|34.125|30.25|34.6875|34.5625|35.25|34.125|32.125|34.5625|36.688|40.688|44.438|45.813|42.625|46|48.438|45.375|49.563|44.07|46.08|43.95|43.81|44.76|44.2|46.63|47|48.5|48.71|48.63|48.69|50.09|50.5|51.5|51.9|51.98|48.2|42.94|39.55|36.95|44.1|42.48|42.22|40.48|38.49|40|43.28|44.2|44.5|46.07|44.54|45.83|47.82|48.12|46.62|47.26|51.9|53.85|54.49|53.37|53.88|50|50|48.65|49.58|49.91|52.2|53.7|53.86|53.03|55.64|56.26|53.93|54.53|54.85|56.71|59.08|59.2|59.08|57.18|59.11|57.79|58.24|60.46|60.04|63.38|65.28|65.26|63.44|61.97|62.55|65.24|63.15|63.56|66.09|68.33|64.85|65.62|68.03|73.26|73.72|77.18|75.9|68.05|69.56|72.2|68.53|68.3|63.59|66.56|68.48|71.27|57.01|56.7|54.77|50.23|48.14|51.48|49.76|52.05|54.96|56.75|56.67|58.66|60.55|62.22|60.8|59.62|62.47|66.16|65.22|62.89|60.95|64.91|64.18|66.44|65.3|64.63|65.33|64.31|63.42|64.41|68.89|71.12|70.43|64.04|64.43|61.9|62.95|64|66.35|65.67|62.94|66.35|66|67.85|70.66|72.73|72.43|70.77|69.24|70.21|68.43|72.85|75.77|79.11|82.47|80.77|81.79|83.54|79.73|79.5|84.09|84.46|82.94|80.36|80.07|83.5|85.89|88.33|89.34|88.1|92.49|93.09|96.17|100.1|94.56|93.78|98.98|95.62|95.12|96.43|93.34|96.35|92.93|94.3|102.19|100.16|99.92|99.3|97.82|102.48|102.96|101.17|105.94|108.92|106.75|108.77|107.2|100.1|104.63|103.78|110.38|111.86|113.28|116.87|115.49|116.61|115.73|111.43|110.23|116.52|119.92|120.3|109.73|109.15|100.94|100.25|108.87|115|112.01|111.8|112.38|121.94|110.48|112.67|115.64|122.55|128.05|128|131.13|127.81|136.73|137.1|137.17|135.83|136.67|142.02|132.03|120.1|132.29|131.55|132.26|137.66|140.06|138.6|133.29|144.23|148.3|136.57|129.19|141.45|144.16|147.94|148.17|156.95|156.39|150.41|161.6|159.78|173.71|175.64|167.71||
2022-02-19 18:29:26|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.959|1.5417|1.9115|2.1562|3.1562|3.75|4.6614|4.5|4.9583|5.1875|6.5573|7.8594|7.6979|8.5416|20.3541|18.3125|13.3255|15.2291|21.9583|34.0103|62.25|55.125|60.6563|89.1875|74.1875|55.7813|63.25|47.4375|66|84.9375|70.8125|86.5|82.375|67.5|64.2656|63.25|56.25|50.875|36.5|30.9844|42.4375|27.8125|33.875|23.625|17.5625|14.4375|10.625|13.32|15.08|15.99|15.27|12.19|7.49|6.01|7.07|11.65|12.34|11.5|15.97|14.25|18.81|17.14|15.6|13.74|14.6|16.95|19.82|21.86|21.55|22.05|22.27|25.54|32.95|34.07|40.51|38.67|47.33|59.91|52.23|49.34|53.03|44.94|42.01|46.58|42.7|51.94|51.24|37.61|42.67|40.22|37.4|38.2|42.14|42.48|35.39|34.63|34.23|35.35|34.08|46.51|43.93|43.4|41.95|49.26|47.58|38.25|36.91|36.06|34.84|33.41|37.11|26.09|31.67|32.91|39.47|38.9|38.7|40.14|38.08|41.68|62.85|72.29|68.73|79.71|87.26|89.34|83.58|94.31|88.79|74.63|68.22|71.99|72.41|80.63|72.49|75.71|81.41|55.86|46.3|51.25|57.36|63.59|61.7|77.22|77.93|87.08|75.63|85.8|79.16|94.83|130.15|134.11|134.69|118.12|125.53|140.16|130.46|118.835|110.06|122.42|145.75|156.48|170.27|176.77|185.01|172.11|169.44|180.48|203.94|187.55|213.19|211.7|219.53|235.48|217.99|191.99|179.03|191.3|184.59|186.98|223.9|213.21|229.53|233.19|255.67|250.96|237.56|252.4881|257.31|269.47|275.1|264.77|258.68|267.17|284.03|291.34|299.64|298.23|356.18|385.96|397.97|357.2|371.51|317.11|288.32|323.57|337.492|333.21|330.52|315.37|296.64|316.93|308.52|381.83|370.58|382.65|433.69|426.95|436.04|535.03|521.38|550.19|655.49|669.83|636.99|552.1|579.04|603.17|703.07|723.74|728.1|760.58|761.01|831|787.75|764.72|753.67|836.39|852.53|902.36|952.82|1003|971.4|995.89|999.6|995|1132.88|1152.35|1204.2|1451.05|1591|1427.05|1608|1695.75|1699.73|1834.33|1989.87|1719.36|1754.91|1629.13|1575.39|1626.23|1671.73|1843.06|1889.98|1804.03|1942.91|1823.24|1839.34|1731.92|1785.88|1751.6|1874.97|2134.87|1785|2168.87|2409|2600.86|3000.12|3138.83|3499.12|3443.63|3035.02|3177.29|3218.51|3380|3094.53|3400|3223.91|3264.11|3675.74|3375.99|3463.12|3299.86|3472.5|3444.24|3229.72|3158.71||
2022-02-19 18:29:28|usa_0028|ORCL|price|0|||||||||||||||||||||||||||||||||||||||0.0633|0.0771|0.0726|0.0756|0.0479|0.051|0.0417|0.0556|0.0664|0.0641|0.0833|0.1189|0.1358|0.1451|0.1683|0.1374|0.1405|0.1652|0.2007|0.1544|0.1343|0.179|0.1729|0.1867|0.2007|0.2068|0.2068|0.2438|0.2346|0.2284|0.2485|0.1945|0.213|0.2408|0.2917|0.2778|0.2979|0.3581|0.3765|0.3674|0.3796|0.463|0.5833|0.5742|0.5926|0.5772|0.5309|0.5525|0.4661|0.392|0.4877|0.5711|0.4167|0.287|0.1606|0.1327|0.1945|0.1945|0.2223|0.2223|0.2223|0.2284|0.1852|0.2099|0.2253|0.2778|0.3303|0.3889|0.3333|0.3581|0.4568|0.4939|0.3333|0.3426|0.3674|0.3765|0.4599|0.4321|0.4939|0.5494|0.5494|0.7007|0.8025|0.8087|0.9075|0.8796|1.0309|1.2161|1.2439|1.2717|1.5155|1.463|1.5618|1.4198|1.5864|1.6296|1.5864|1.4754|1.6914|1.8519|1.8889|2.1081|2.1235|2.272|2.037|2.179|2.105|2.325|2.315|2.2593|2.5741|2.8611|3.1019|2.9722|2.8426|3.2315|3.3611|3.1389|3.537|3.8519|3.4907|3.75|3.6806|4.3819|4.3472|3.9167|4.7292|4.7014|5.4444|4.6389|4.3194|4.3611|4.2847|4.4167|5.2222|5.5972|6.0486|6.3542|6.0729|5.9635|5.5521|3.7188|3.875|4.1042|5.2604|4.3125|3.9375|4.0938|4.4167|3.3229|4.8542|4.9271|5.7083|7.1875|9.2292|9.3125|6.5938|6.7656|6.2031|9.2813|9.4297|9.1563|11.375|11.8906|16.9688|28.0156|25.125|37.125|39.125|39.5938|35.9688|42.0547|37.5938|45.4688|39.375|33|26.5|29.0625|29.125|19|14.98|16.16|15.3|18.4|18.08|12.21|12.58|13.56|14.03|13.81|17.26|16.62|12.8|10.04|7.92|9.47|10.009|9.59|7.86|10.19|12.15|10.8|12.03|11.96|10.849|11.88|13.01|12.01|11.99|12.83|11.25|11.97|12.02|13.23|13.86|12.87|12|11.25|11.4|11.93|10.51|9.97|11.28|12.66|12.74|13.72|13.77|12.95|12.48|11.56|12.8|13.2|13.57|12.99|12.4|12.68|12.6|12.21|12.57|12.42|13.69|14.59|14.22|14.49|14.97|15.66|17.74|18.47|19.05|17.14|17.16|16.43|18.13|18.8|19.38|19.71|19.12|20.28|21.65|22.17|20.18|22.58|20.55|18.8|19.56|20.85|22.84|21|21.53|21.93|20.31|18.29|16.09|17.73|16.83|15.54|18.07|19.34|19.59|21.42|22.13|21.88|20.84|21.1|22.08|24.53|23.06|24.65|25.71|25.8675|22.57|21.46|23.64|21.845|26.85|29.38|27.045|31.3|32.03|32.9|33.4325|35.96|34.22|32.91|30.58|28.07|28.74|32.77|31.35|25.65|28.21|29.255|29.16|29.4|26.47|29.7|30.2|31.65|31.46|31.08|32.175|33.32|35.51|34.24|32.33|32.78|33.78|30.71|32.35|31.86|33.17|33.5|35.29|38.26|36.9|39.11|40.91|40.88|42.02|40.53|40.39|41.53|38.28|39.05|42.41|44.97|41.89|43.82|43.15|43.62|43.49|40.3|39.94|37.09|36.12|38.84|38.97|36.53|36.31|36.78|40.91|39.86|40.2|40.93|41.04|41.22|39.28|38.42|40.19|38.45|40.11|42.59|44.61|44.96|45.39|50.14|49.93|50.33|48.35|50.9|49.06|47.28|51.59|50.67|45.75|45.67|46.72|44.06|47.68|48.58|51.56|48.84|48.76|45.15|50.23|52.13|53.71|55.33|50.6|56.97|56.3|52.06|55.03|54.49|56.14|52.98|52.45|49.46|48.33|52.97|53.77|55.27|55.45|57.22|59.7|56.11|57.72|64.69|60.43|64.51|70.17|75.79|78.74|77.84|87.14|89.13|87.13|95.94|90.74|103.65|81.16|74.57||
2022-02-19 18:29:30|usa_0029|CSCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0773|0.0816|0.0825|0.086|0.0921|0.0886|0.086|0.0781|0.0712|0.1372|0.1558|0.2032|0.1945|0.1693|0.2066|0.224|0.2119|0.2726|0.3152|0.2847|0.3386|0.3438|0.4601|0.5218|0.566|0.5487|0.507|0.6355|0.6528|0.7414|0.651|0.7345|0.8334|1.0383|1.0921|1.2292|1.2188|1.2431|1.1459|1.5|1.5209|1.4411|1.3265|1.3889|1.4237|1.5625|1.7952|2.0139|2.0487|1.9028|1.6841|1.375|1.2987|1.1667|1.3785|1.5209|1.674|1.792|1.952|1.855|1.875|2.119|2.2153|2.4306|2.809|3.0972|3.6458|3.8333|4.3056|4.6736|4.1528|4.625|5.2778|5.1528|5.7639|6.0833|6.2917|5.75|5.8611|6.8958|6.875|7.5417|7.0695|7.75|6.1806|5.3472|5.75|7.5278|7.4583|8.8403|8.375|8.1181|9.1146|9.5833|9.2917|10.5104|10.9792|11.3958|12.2083|12.6042|15.3438|15.9583|13.6458|15.4531|15.7656|18.8438|23.2031|27.8906|24.4531|27.3906|28.5156|27.25|32.2188|31.0625|33.6875|34.2813|37|44.875|53.5625|55|66.0938|80.25|68.6875|56.625|63.375|65.4375|68.625|55.25|53.875|47.875|38.25|37.4375|23.5|15.8125|16.98|19.26|18.51|19.22|16.31|12.18|16.91|20.44|18.11|19.8|14.27|16.93|14.65|15.78|13.95|13.19|13.82|10.48|11.18|14.92|13.1|13.37|13.98|12.98|15|16.41|16.79|19.49|19.14|19.59|20.93|22.7|24.23|25.71|23.16|23.57|20.91|22.37|23.7|20.92|18.76|18.1|19.21|18.75|19.32|18.04|17.42|17.89|17.27|19.4|19.08|19.15|17.62|17.92|17.45|17.54|17.12|18.57|20.24|21.67|20.95|19.68|19.53|17.88|21.99|22.98|24.13|26.91|27.33|26.62|25.94|25.53|26.74|26.92|27.85|28.91|31.92|33.1299|33.06|28.02|27.0699|24.5|24.39|24.09|25.64|26.72|23.26|21.99|24.05|22.56|17.77|16.54|16.3|14.97|14.57|16.77|19.32|18.5|18.65|22.01|21.6|23.54|22.81|23.4|23.94|22.47|24.33|26.03|26.93|23.16|21.31|23.07|19.985|21.9|22.86|19.16|20.23|21.15|18.56|17.15|17.52|16.8|15.61|15.97|15.67|15.5|18.53|18.64|18.08|19.645|19.88|21.15|20.155|16.33|17.17|15.95|19.08|19.095|17.145|18.91|19.6494|20.57|20.855|20.895|20.92|24.115|24.335|25.59|23.31|23.431|22.56|21.25|22.43|21.91|21.8|22.415|23.11|24.62|24.85|25.23|24.99|25.17|24.47|27.64|27.815|26.365|29.51|27.525|28.83|29.31|27.46|28.42|25.88|26.25|28.85|27.25|27.155|23.79|26.18|28.47|27.49|29.05|28.69|30.53|31.44|31.72|30.68|29.82|30.22|30.72|34.18|33.8|34.07|31.53|31.3|31.45|32.21|33.63|34.15|37.3|38.3|41.54|44.78|42.89|44.29|42.71|43.03|42.29|47.77|48.65|45.75|47.87|43.33|47.29|51.77|53.99|55.95|52.03|54.73|55.4|46.81|49.41|47.51|45.31|47.96|45.97|39.93|39.31|42.38|47.82|46.64|47.1|42.22|39.39|35.9|43.02|44.75|44.58|44.87|51.71|50.91|52.9|53|55.37|59.02|54.43|55.97|54.84|63.37|55.67|57.21||
2022-02-19 18:29:32|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|15.58|20.5575|19.435|18.9675|17.87|18.2625|15.3275|12.9375|13.29|14.09|12.0975|13.59|14.5825|16.305|17.1575|14.9275|17.275|17.545|18.6675|20.275|19.9975|21.7825|21.0025|21.6125|23.1975|21.04|18.3375|18.0675|18.25|16.78|18.5625|19.58|19.22|17.65|17.675|18.175|19.2575|20.0875|19.955|22.08|20.89|21.9425|22.6275|23.635|23.8425|25.7475|28.81|29.3175|29.185|29.535|28.4525|31.585|32.4725|32.8725|34.185|35.965|36.8975|38.845|38.6925|39.8425|41.7475|44.815|44.305|46.76|44.5875|46.5775|45.9625|49.755|50.685|55.2525|56.0125|55.195|50.3875|52.725|53.055|54.1275|53.13|53.7375|51.9275|62.5225|65.285|66.255|67.4075|66.2575|66.34|69.47|68.37|68.12|75.77|70.01|74.99|78.04|79.55|75.7|73.4|74.64|78.52|79.2|80.6|74.67|78.28|81.89|82.04|82.88|77.11|79.5|86.85|89.55|88.85|92|95.79|94.01|101.28|105.83|108.44|112.47|109.74|115.65|120.83|122.58|119.78|130.84|136.28|133.29|138.92|147.63|133.73|145.23|137.11|133.65|140.15|149.47|159.64|160.71|170.05|176.66|177.42|177.27|177.06|178.97|182.17|189.6|210.29|175.83|168.99|183.56|199.08|194.2|192.29|213.35|204.32|213.31|212.77|214.51|202.61|215.77|221.02|225.48|232.05|239.6|238.07|226.27|224.28|209.14|209.98|214.38|227.94||
2022-02-19 18:29:33|usa_0031|WMT|price|0|0.7344|0.7735|0.9063|0.9688|1.125|1.2266|1.2813|1.2344|1.2813|1.2266|1.3204|1.2188|1.1094|1.0079|1.0391|1.1094|1.1641|1.2891|1.2735|1.3829|1.3438|1.3204|1.25|1.1875|1.4219|1.4219|1.3946|1.4649|1.6368|1.7071|1.5469|1.6172|1.4922|1.6485|1.8516|1.9922|2.0079|2.125|2.461|2.5313|2.9922|3.2422|2.9063|2.9375|2.625|2.8047|2.9766|2.9063|3.0313|3.4219|3.5938|3.5391|3.6563|4.2266|4.6563|5.0625|4.7344|3.4532|3|3.25|3.4219|3.6719|3.5157|3.4688|3.5313|3.8282|4.1094|3.75|4.0313|3.9219|3.7813|3.9219|4.2188|3.9844|4.0625|4.5|4.7344|4.7657|5.4063|5.2813|5.125|5.1875|5.4532|5.6094|5.3282|5.5|5.9063|6.2032|7.0469|7.7969|7.8438|7.125|6.8125|6.6875|7.5313|7.5625|8.25|8.8438|9.6875|10.125|10.7188|10.6875|11.9063|12.6563|11.9375|11.5625|12.2188|14.7188|13.4688|13.5|13.3125|13.0625|13.25|13.4375|13.9688|14.2813|14.7813|15.2188|16.0938|16|16.2813|16.25|15.875|13.375|13.9375|13.125|12.6875|12.875|12.3125|13.1875|14.3125|12.5|13.25|14.1875|12.9375|12.625|11.75|12.125|12.5|12.3125|11.6875|11.75|11.625|10.625|11.438|11.875|12.813|11.875|12.4375|13.375|13.3125|12.25|12.375|10.8125|12|11.125|10.1875|10.625|11.5|11.9375|12.9375|12.6875|12|13.1875|13.1875|13.25|12.75|11.375|11.875|13.1875|13.9375|14.125|14.875|16.9063|18.7813|17.75|18.3125|17.5625|19.9688|19.7188|19.9375|23.1563|25.4063|25.2813|27.5938|30.375|31.5625|29.375|27.3125|34.5|37.6563|40.7188|43|43.1875|46.0938|46|42.625|48.25|42.25|44.3125|47.5625|56.6875|57.625|69.125|54.75|48.6875|55.5|55.375|57.625|57.625|54.9375|47.4375|48.125|45.375|52.1875|53.125|56.8|50.09|50.5|51.74|51.75|48.8|55.9|48.05|49.4962|51.4|55.15|57.55|59.6235|62.01|61.3|55.86|54.108|55.01|49.18|53.48|49.24|53.55|53.9|50.51|47.8|48.06|52.03|56.32|52.61|53.67|55.91|59.17|55.85|58.95|55.64|53.05|53.85|59.56|59.69|57.0675|55.73|52.5789|52.945|52.67|53.2|53.92|52.06|52.82|52.4|51.61|50.11|47.14|47.23|48.2|49.35|44.96|43.82|47.31|48.56|46.8|46.11|45.36|47.24|45.03|48.45|48.17|44.5|44.72|49.32|49.28|46.1|46.18|47.69|48.31|46.95|47.92|47.6|48.11|45.95|43.63|43.65|45.21|47.9|47.53|50.74|49.59|52.68|57.98|57.74|56.2|58.62|59.07|59.89|55.81|55.88|56.06|47.12|49.24|52.1|50.4|49.74|48.44|49.88|50.87|49.09|49.68|54.55|53.45|53.43|54.07|55.6|53.64|50.56|48.07|51.19|50.14|53.52|54.17|54.09|53.93|56.07|51.98|52.05|54.98|55.22|53.14|52.71|53.19|51.9|56.72|58.9|59.76|61.36|59.08|61.2|58.91|65.82|69.72|74.43|72.6|73.8|75.02|72.02|68.23|69.95|70.78|74.83|77.72|74.84|74.49|77.94|72.98|73.96|76.75|81.01|78.69|74.68|74.7|76.43|79.71|76.77|75.07|73.58|75.5|76.47|76.27|87.54|85.88|84.98|83.93|82.25|78.05|74.27|70.93|71.98|64.73|64.84|57.24|58.84|61.3|66.36|66.34|68.49|66.87|70.78|73.02|72.97|71.44|72.12|70.02|70.43|69.12|66.74|70.93|72.08|75.18|78.6|75.68|79.99|78.07|78.14|87.31|97.23|98.75|106.6|90.01|88.97|88.46|82.54|85.65|89.23|95.86|93.91|100.28|97.65|93.15|95.83|98.99|97.53|102.84|101.44|110.49|110.38|114.26|118.68|117.26|119.09|118.84|114.49|107.68|113.62|121.55|124.06|119.78|129.4|138.85|139.91|138.75|152.79|144.15|140.49|129.92|135.83|139.91|142.03|141.02|142.55|148.1|139.38|149.42|140.63|144.69|139.81|137.99||
2022-02-19 18:29:35|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|48.66|52.2|51.81|51.47|55.47|54.81|39|40.88|40.86|44.12|35.99|32.34|36.44|41.84|43.85|43.75|46.98|45.16|49.88|49.83|49.04|48.92|47.6|49.81|52.46|48.35|43.73|46.77|52.15|54.86|57.18|59.56|59.4|58.67|57.72|62.27|66.04|68.28|67.81|67.19|69.75|65.97|65.3|71.2|75.58|78.59|81.65|85.71|87.05|87.72|81.91|89.49|93.14|88.38|91.5|87.39|88.95|86.74|90.99|90.55|95.26|94.51|90.47|87.75|88.18|86.56|84.16|91.01|85.91|86.02|79.24|79.23|83.52|86.21|87.9|85.69|84.93|84.5|83.92|87.5|87.15|81.02|82.87|77.65|77.9|85.19|79.7|81.2|85.66|79.35|84.66|85.25|88.79|87|89.35|91.54|101.63|101.89|100.46|102.24|99.97|98.93|95.52|97.86|88.18|91.23|102.58|110.77|113.42|111.93|122|116.9|114.76|117.93|113.37|102.14|104.61|104.39|103.05|107.24|101.1|80.81|77.51|81.12|82.31|77.45|84.63|88.77|85.43|67.31|81.3|89.5|85.71|83.81|77.25|80.63|83.33|75.07|77.45|83.7|82.1|85.19|88.82|72.25|75.34|70.14|75.19|70.46|78.14|80.41|78.33|70.9|78.5|81.18|85.36|86.63|89.44|96.82|97.37|99.89|100.01|102.58|95.65|93.72|87.84|102.1|105.07||
2022-02-19 18:29:36|usa_0033|AMGN|price|0||||||0.3437|0.2396|0.1745|0.1771|0.1354|0.1432|0.1511|0.1615|0.125|0.125|0.112|0.112|0.1198|0.099|0.1068|0.1042|0.0938|0.0782|0.1042|0.1458|0.1146|0.1146|0.1276|0.1615|0.1667|0.1511|0.1589|0.1667|0.2187|0.2343|0.2813|0.2969|0.3125|0.3854|0.4296|0.5364|0.5182|0.4661|0.4531|0.3672|0.4713|0.4974|0.4609|0.5442|0.7838|0.802|0.828|0.8462|0.7968|0.6197|0.6666|0.6822|0.5573|0.4426|0.6457|0.677|0.6926|0.6718|0.6093|0.5885|0.5625|0.5937|0.6562|0.6822|0.6614|0.6562|0.703|0.7864|0.7864|0.8541|0.8332|0.8358|0.9009|0.9061|0.8124|0.8749|1.1978|1.1665|1.0207|0.9739|1.1978|1.2863|1.3331|1.4608|1.6195|1.7966|1.8852|1.8644|1.9685|2.4163|2.5934|3.0725|3.8015|5.4679|5.2804|5.093|4.9107|6.1657|6.6551|6.9063|7.5|7|9.4688|8.8125|8.1563|7.8125|7|7.625|7.6094|8.1875|7.9219|7.8438|8.3438|9.5938|8.8282|7.75|4.5313|4.7188|5|4.4375|4.5625|4.375|4.625|4.8282|5.7032|5.6563|6.1875|6.0938|5.2188|4.7813|5.0625|5.8204|5.3594|6.211|6.5938|6.6563|6.969|7.297|7.375|7.954|8.625|8.422|9.0859|9.0625|10.0547|10.6406|11.9688|12.4688|12|12.4063|14.8438|15.0313|14.9375|14.5313|14.375|14.875|13.5|13.6563|14.5625|15.7813|15.3281|15.2188|13.5938|14.0938|15.2813|13.9688|14.7188|16.7188|14.5313|14.6875|12.3906|11.9844|12.3125|12.7813|13.5313|12.5|13.2813|15.2188|14.9063|15.125|16.3438|18.3594|15.2188|18.8906|19.6406|18.8125|26.1406|31.9531|31.2188|37.4375|30.7188|31.625|30.4375|38.4375|41.5625|40.75|39.875|45.5625|60.0625|64.625|68.1875|61.0156|56.0625|63.625|70.25|64.9375|75.8125|69.8281|57.9375|63.625|63.9375|70.3125|72.0625|60.1875|61.14|66.38|60.68|62.71|64.3|58.77|56.82|66.43|56.44|55.5|57.98|59.68|52.88|47.63|41.88|45.64|45.03|41.7|46.56|47.2|48.34|50.96|54.64|57.55|61.3|64.74|65.94|69.43|65.94|64.52|61.76|57.62|61.79|64.66|63.529|58.15|56.41|54.7|54.57|56.88|59.29|56.81|56.8|60.04|64.15|62.24|61.61|58.21|58.21|62.58|60.46|79.77|79.9|79.67|75.62|80.93|78.86|72.89|75.48|72.75|67.7|67.59|65.23|69.71|68.03|71.53|75.91|71.04|68.31|70.37|64.26|55.88|64.14|56.45|55.29|53.74|50.11|56.57|58.11|55.25|46.44|46.59|45.52|41.78|41.87|44.03|47.16|62.63|62.85|59.27|59.89|55.54|57.75|54.85|48.93|49.52|48.47|49.94|52.94|62.31|59.78|60.23|53.62|56.35|56.57|58.48|56.61|59.8375|57.31|51.78|52.6|54.53|51.04|55.11|57.19|52.69|54.9|55.08|51.33|53.45|56.85|60.54|58.35|54.7|55.405|54.96|57.27|57.91|64.21|67.93|68.01|67.97|71.11|69.52|72.91|82.6|83.92|84.29|86.49|88.8|86.2|85.46|91.55|102.51|104.21|100.53|98.66|108.29|108.94|111.925|116.14|114.08|114.08|118.95|124.02|123.34|111.75|115.99|118.37|127.39|139.38|140.46|162.18|165.31|159.29|152.26|157.72|159.85|157.91|156.26|153.52|176.59|151.78|138.32|158.18|161.1|162.33|152.73|142.28|149.93|158.3|157.95|152.15|172.03|170.06|166.81|141.16|144.07|146.21|156.68|176.53|164.07|163.32|155.24|172.23|174.51|177.77|186.45|175.22|175.66|173.9|186.05|183.77|170.48|174.48|179.62|184.59|190.63|199.81|207.29|192.79|208.25|194.67|187.11|190.08|189.98|179.32|166.7|184.28|186.58|208.62|193.51|213.25|234.72|241.07|216.05|199.73|202.73|239.22|229.7|235.86|260.95|253.32|254.16|216.94|222.04|229.92|241.43|224.92|248.81|239.64|237.94|243.75|241.54|225.53|212.65|206.97|198.88|224.97|227.14|220.77||
2022-02-19 18:29:38|usa_0034|CVS|price|0|4.125|4.375|5.0938|5.2969|5.0625|5.75|5.125|4.8282|4.8282|4.625|4.3125|4.3594|4.2344|4.375|4.4063|4.2969|4.1719|4.4844|4.625|5.125|4.7969|4.8594|4.7813|4.6563|5.125|5.2813|5.5469|5.3594|5.8282|6|5.3907|5.4375|5.2969|5.5469|6.1719|6.3125|6.7813|7.5938|7.8438|7.7344|8.8907|8.875|7.7344|8.1094|7.25|7.9219|7.7969|6.75|7.6563|9.0938|9.0938|8.2032|8.4532|9.1719|9.9532|9.7969|9.3125|6.7032|5.875|6.625|7.5938|8.375|8.1094|8.4063|7.9375|8.5782|8.5625|8.4688|8.5157|9.3125|8.875|9.2969|10.0625|9.9063|10.3125|10.2813|11.3438|11.0938|11.7813|13.125|12.4688|12.625|11.4375|11.1563|11.3125|11.3125|11.8438|11.625|12.4063|13.0938|13.1875|10.4688|9.5625|8.8125|9.5313|10.5|11.4375|12.0938|13.2188|12.125|13.625|12.125|11.7188|12|11.7813|11|10.4063|11.125|12.0625|12.6875|12.3125|12.4688|11.5313|11.375|12.4688|12.3125|12.625|13.25|13.5938|13.2813|12.875|12.1875|12.0313|11.25|11.7188|11.6563|11.5625|11.75|11|10.5|10.25|10.1563|9.9375|9.6875|9.5313|9.9375|10.1563|9.6875|9.2813|9.4688|8.9063|8.336|7.8675|7.7117|7.6806|8.1179|9.3041|8.9291|9.9284|8.5547|8.9914|8.336|8.617|7.9927|7.774|7.6806|7.1186|7.9615|9.0232|9.6786|10.1471|10.1154|9.7721|10.5527|11.0206|9.313|10.282|10.344|10.813|11.563|11.532|12.407|11.907|12.813|14.188|14.094|14.219|15.329|16.625|16.016|16.391|18.516|18.875|18.438|17.547|19.469|20.5|18.1875|21.9063|22.8438|24.6875|27.5|27.375|26.5|23.7188|23.8125|23|25.5625|24.875|20.8438|20.4063|21.7188|19.8438|19.9688|17.4688|17.5|18.7813|21.75|21.75|20|19.7188|18.5625|23.1563|26.4688|28.4375|29.9688|29.6|30.5|29.245|29.475|27.45|19.3|18.005|18.055|16.6|11.95|13.475|14.8|13.5495|13.66|17.165|16.74|16.015|15.3|14.3|14.695|12.675|13.865|13.44|12.485|11.31|12.45|11.925|12.105|13.05|14.015|14.995|16.3|15.53|17.59|18.73|18.06|17.86|18.75|17.65|19.315|20.864|21.027|20.935|20|21.065|21.73|22.685|22.535|23.175|24.915|26.31|25.79|27.425|29.07|31.03|29.37|29.01|24.41|27.02|26.42|27.76|28.33|29.87|29.72|27.9|30.7|32.72|33.55|32.12|31.38|28.77|30.91|33.65|31.42|34.14|36.24|38.54|36.45|35.19|37.82|39.63|41.66|40.09|39.75|38.91|40.38|40.51|40.37|42.79|39.57|36.5|36.6|33.66|30.65|28.93|28.74|26.88|25.74|27.49|31.78|29.8|31.87|33.48|37.52|35.74|35.3|31.01|32.21|32.37|33.75|36.56|36.92|34.63|29.32|30.69|26.98|31.47|30.13|31|34.77|34.2|33.06|34.32|36.22|38.69|37.58|36.35|35.91|33.59|36.3325|38.84|40.78|41.75|45.1|44.8|44.62|44.94|46.73|45.25|45.55|48.42|46.4|46.51|48.35|51.2|51.12|54.99|58.18|57.58|57.18|61.49|58.05|56.75|62.26|66.96|71.57|67.72|73.14|74.86|72.72|78.32|75.37|76.36|79.45|79.59|85.81|91.36|96.31|98.16|103.87|103.21|99.29|102.38|104.88|113.45|102.4|96.48|98.78|94.09|97.77|96.59|97.17|103.73|100.5|96.45|95.74|92.72|93.4|88.99|84.1|76.89|78.91|78.81|80.58|78.5|82.44|76.83|80.46|79.93|77.34|81.32|68.53|76.6|72.5|78.69|67.73|62.21|69.83|63.39|64.35|64.86|75.24|78.72|72.39|80.2|65.52|65.55|57.83|53.93|54.38|52.37|54.49|55.87|60.92|63.07|66.39|75.27|74.29|67.82|59.18|59.33|61.55|65.57|64.97|62.94|62.12|58.4|56.09|67.79|68.3|71.65|68.13|75.23|76.4|86.44|83.44|82.36|86.39|84.86|89.28|89.06|103.16|106.51|102.13||
2022-02-19 18:29:40|usa_0035|UNH|price|0||||||||||||||||||||||0.1446|0.129|0.1172|0.1954|0.2696|0.2344|0.2696|0.3204|0.3516|0.3633|0.3282|0.2422|0.3008|0.3125|0.3204|0.3985|0.4336|0.4688|0.4415|0.4454|0.3946|0.3516|0.3086|0.2891|0.2696|0.2579|0.2618|0.2188|0.2383|0.2461|0.1563|0.1758|0.2071|0.1836|0.1524|0.1875|0.125|0.086|0.1133|0.1446|0.1446|0.1524|0.1446|0.1407|0.1211|0.125|0.1172|0.125|0.125|0.1211|0.1407|0.1602|0.1993|0.2227|0.2461|0.2813|0.2735|0.3204|0.3633|0.3672|0.3282|0.379|0.379|0.2891|0.293|0.3047|0.336|0.4727|0.5391|0.5938|0.5352|0.504|0.5508|0.6329|0.7266|0.8594|0.9415|1.2266|1.2305|1.5313|1.4024|1.5704|1.6094|1.6875|2|1.879|2.3282|2.6016|2.5|2.4766|2.3907|2.7735|2.5938|2.875|2.6641|3.1407|3.2579|3.4063|3.5547|4.0313|2.7657|3.2188|3.375|3.7344|4.0157|3.9454|3.7032|4.2891|4.3672|4.5235|4.7422|5.3438|5.1641|5.3438|5.1875|6.0157|5.6407|5.6875|6.5313|6.625|6.594|5.954|5.641|6.063|5.375|5.844|4.5313|4.6563|5.1719|5.625|5.2813|6.1094|6.6406|7.8594|8.1719|7.8438|8.1406|7.6875|7.3125|6.8594|6.3125|4.2188|4.8594|5.2031|4.7188|5.3906|5.625|6.0938|6.2344|5.9531|6.0781|7.0313|6.5|7.125|6.0781|6.25|5.7891|6.5078|6.2109|6.4063|7.5859|8.0938|8.7813|8|7.9375|7.0625|4.5156|4.375|5.4453|5.6406|5.3828|5.5938|6.1641|6.5781|7.0156|7.2813|7.8281|7.625|7.6016|6.0859|6.4609|6.4922|6.6406|6.625|6.3906|7.4531|8.3359|9.3203|10.7188|10.2266|11.8125|12.3438|13.6719|14.6641|15.3438|14.1025|14.8075|14.815|16.37|14.375|15.4375|16.855|17.015|16.625|16.4375|17.7706|17.6925|18.5852|18.1225|19.105|21.9525|22.7033|22.8875|21.915|22.0875|21.805|22.7375|20.3625|20.875|21.975|20.725|22.9175|23.0325|23.985|25.125|26.045|24.715|25.16|25.44|26.95|29.09|30.44|31|32.22|30.74|32.5698|31.125|31.5065|33.065|36.87|36.2|41.425|44.015|44.45|45.58|47.69|47.255|48.58|52.14|52.3|51.5|56.2|57.89|59.86|62.14|59.42|58.23|55.86|49.74|43.96|44.78|47.83|51.95|49.2|48.78|49.08|53.73|52.26|52.18|52.97|53.06|54.77|51.14|48.43|50.01|48.43|49.15|55|58.2|50.84|46.48|34.36|32.63|34.21|26.25|28.08|30.45|25.39|23.73|21.01|26.6|28.33|19.65|20.93|23.52|26.6|24.98|28.06|28|25.04|25.95|28.67|30.48|33|33.86|32.67|30.31|29.07|28.4|30.45|31.72|35.11|36.05|36.52|36.11|41.05|42.58|45.2|49.23|48.95|51.58|49.63|47.52|46.12|47.99|48.77|50.68|51.79|55.75|58.94|56.15|55.77|58.5|51.09|54.3|55.41|56|54.39|54.24|55.21|53.45|57.21|59.93|62.63|65.48|72.85|71.74|71.61|68.26|74.48|75.3|72.28|77.27|81.99|75.04|79.63|81.75|81.05|86.68|86.25|95.01|98.63|101.09|106.25|113.63|118.29|111.4|120.21|122|121.4|115.7|116.01|117.78|112.71|117.64|115.16|119.1|128.9|131.68|133.67|141.2|143.2|136.05|140|141.33|158.32|160.04|162.1|165.38|164.01|174.88|175.18|185.42|191.81|198.9|195.85|210.22|228.17|220.46|236.78|226.16|214|236.4|241.51|245.34|253.22|268.46|266.04|261.35|281.36|249.12|270.2|242.22|247.26|233.07|241.8|244.01|249.01|234|217.32|252.7|279.87|293.98|272.45|254.96|249.38|292.47|304.85|294.95|302.78|312.55|311.77|305.14|336.34|350.68|333.58|332.22|372.07|398.8|411.92|400.44|412.22|416.27|390.74|460.47|444.22|505.58|472.57|467.81||
2022-02-19 18:29:42|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5625|0.75|0.6407|0.7188|0.6563|0.5743|0.6094|0.5547|0.4805|0.4102|0.7657|0.8907|0.7578|0.9219|0.9844|1.5313|1.4219|1.4141|1.8125|2.1016|2.4375|2.586|2.3907|1.6485|1.6563|1.5703|1.4063|1.5313|1.3282|1.0235|1|1.125|1.4063|1.5821|1.8434|1.9211|1.4992|1.656|1.8271|2.0462|1.6406|1.6016|2.1602|2.6719|3.0469|2.8672|2.4063|2.5859|2.6875|2.7969|2.4648|2.5938|2.4219|3.4023|3.3203|2.7109|2.707|2.6563|2.4844|2.625|2.4922|3.5|3.4805|3.5234|2.9219|3.0547|3.1797|2.8906|2.8906|3.9805|3.5234|4.2344|3.1563|3.2422|3.1875|3.3438|3.5156|3.2578|3.5117|3.8965|2.7461|2.9961|3.4766|3.4297|3.2383|4.1133|4.5625|7.7734|12.5|12.1563|17.9375|19.5|24.0234|23.6484|27.875|45.2891|88.0625|64.5|71.2188|74.9688|54.0313|33.1719|30.25|32.4688|29.9375|35.625|32.5547|40.125|41.0938|42.0313|27.4063|28.3125|28.68|30.37|29.24|31.615|29.425|23.77|24.56|29.36|25.25|22.025|16.625|18.82|15.08|15.82|13.745|13.74|13.855|13.81|17.26|20.61|18.195|18.83|17.29|18|15.94|16.775|17.97|18.74|20.665|20.835|23.745|22.275|26.965|29.305|31.545|33.145|31.23|33.535|36.49|34.605|38.05|39.04|41.6|41.62|42.4|37.24|36.05|36.63|34.89|37.27|33.01|39.48|39.71|44.75|39.76|45.47|43.08|47.96|47.16|50.61|51.34|45.21|40.07|35.26|37.67|36.35|36.39|36.59|37.79|37.66|40.3|42.66|43.8|42.95|43.39|41.65|39.89|42.26|42.73|40.78|39.35|42.42|42.3899|41|43.19|48.54|44.37|55.34|52.65|42.97|38.26|33.57|35.83|34.55|33.43|38.91|42.32|43.59|45.2|46.21|46.42|44.98|41.33|45|46.26|39.19|36.6829|41.96|38.68|35.56|32.84|38.08|38.3|45.1325|45.16|46.82|49.49|54.13|59.58|54.83|57.09|54.32|56.79|54.78|51.46|48.63|51.6|54.8|54.7|58.82|62.18|68.06|63.83|57.31|55.68|59.68|61.46|62.47|58.61|63.62|61.8596|66.02|65.64|66.94|61.6|63.48|61.09|64.562|66.28|67.32|69.49|73.58|74.25|74.22|75.29|78.86|78.71|80.45|79.2|73.72|76.1|74.77|78.51|72.9|74.33|62.46|72.51|69.34|68|69.68|62.63|64.39|56.58|53.73|59.42|48.79|49.985|45.34|50.79|51.14|50.52|54.92|53.57|62.58|63.07|68.5|68.72|68.13|65.2|53.43|56.48|57.34|53.74|57.27|55.22|53.19|52.27|51.84|51.01|66.34|64.02|68.25|65|55.41|51.01|58.12|56.12|64.09|68.71|72.03|62.89|58.26|56.91|49.52|53.39|57.03|86.13|66.82|76.07|73.16|77.77|76.28|80.44|83.55|88.23|85.31|78.3|67.65|78.67|80.88|91.21|105.61|119.1|117.68|123.36|147.17|152.34|156.28|136.19|132.59|138.8|134.54|142.93|149.8|146.69|128.98|133.04|180.56|189.28|175.76|167.64||
2022-02-19 18:29:44|usa_0037|SLB|price|0|10.0994|8.7083|9.5151|10.0438|10.7949|12.0191|11.9634|12.7703|12.1582|11.6296|10.6559|11.1288|10.322|10.6836|11.7687|12.1304|10.628|10.0715|8.8196|10.7393|10.2385|9.3204|8.5692|8.4857|8.903|9.3482|8.5692|8.7083|8.4579|8.597|8.6248|8.1519|7.6232|7.4006|7.9571|8.124|7.4285|6.6773|7.0668|6.6773|7.2059|7.6511|6.399|7.5676|7.5119|7.1224|7.4006|7.0668|8.0962|8.3745|8.9865|9.0978|9.4595|10.1828|11.0175|10.5446|10.4054|7.7901|6.5938|6.399|7.2616|7.7624|7.6511|8.3466|8.3188|7.4563|7.6789|7.3172|7.5119|7.5398|7.4285|7.2616|8.0127|7.8737|8.4579|8.764|8.764|8.8474|9.4317|9.8768|9.5151|9.4873|10.3776|10.9341|10.5167|10.5446|11.6852|11.1566|12.9929|12.7981|14.5509|14.2448|13.5493|12.4086|12.6312|12.8816|12.8537|14.1336|12.965|13.6328|14.2727|13.1042|15.5803|16.1924|15.0239|15.469|13.5771|13.8832|13.2433|13.3545|12.4365|13.8276|14.6343|13.9945|14.8291|15.3299|15.0517|14.1336|13.5771|12.7425|12.8816|13.2711|13.2433|14.2448|14.5231|14.1058|14.1614|14.9961|14.8291|14.0501|12.7981|13.1598|13.2155|12.659|11.7687|12.2417|12.7425|13.1598|13.132|12.6868|12.1026|13.1042|11.8248|11.2123|11.7407|12.6594|13.2713|13.9944|14.4674|13.8275|14.9126|14.3561|14.5509|13.8553|14.1336|15.4134|15.6081|16.2202|17.6113|19.6423|18.5572|18.752|17.973|19.058|18.8076|22.0628|23.2035|22.2297|24.7337|22.3967|23.8712|24.6503|26.5143|27.822|33.9984|33.915|37.4762|38.9507|36.6415|35.8347|32.8021|33.5533|33.7202|36.8919|34.7496|30.4094|26.9595|19.5032|22.3967|23.3704|19.8927|20.5326|21.2003|21.6177|26.7925|28.434|26.7925|28.3506|26.9595|29.7138|27.7385|26.9595|26.7369|28.125|30.5313|36.9375|38.25|38.2813|36.7813|37.3125|36.9688|42.6563|41.1563|38.0625|31|39.9688|38.4|31.875|28.805|33.15|31.515|26.325|26.875|24.5|22.85|24.21|24.005|27.475|28.1903|29.105|29.41|27.375|25.82|23.25|21.46|21.605|19.23|20.055|22.125|21.045|18.85|20.805|19.005|20.965|24.31|23.785|22.535|24.755|24.2|23.485|23.46|27.36|30.59|32.245|31.925|29.265|28.585|31.6528|32.0491|30.9|33.655|31.47|32.815|33.475|34.02|37.725|35.24|34.205|34.185|37.97|41.87|43.115|42.19|45.385|47.865|48.575|63.725|57.5|63.285|69.14|65.57|65.11|66.85|61.3|62.03|63.08|68.48|63.16|63.49|62.8|69.1|73.83|77.87|84.94|94.72|96.5|105|96.57|93.45|98.37|75.4|86.45|87|100.55|101.13|107.43|101.6|94.22|78.09|51.65|50.74|42.33|40.81|38.06|40.62|48.99|57.23|54.11|53.5|56.2|59.6|62.2|63.89|65.09|63.46|61.1|63.46|71.42|56.15|55.34|59.66|53.33|61.61|69.89|77.34|83.5|88.99|93.42|93.26|89.75|85.72|86.4|90.37|78.12|59.73|73.47|75.33|68.31|75.17|77.61|69.93|74.14|63.25|64.91|71.26|72.38|72.33|69.53|71.62|69.2986|78.05|77.85|74.89|74.43|73.03|71.66|81.33|80.94|88.36|93.72|88.42|90.11|87.57|93|97.5|101.55|104.04|117.95|108.39|109.64|101.69|98.66|85.95|85.41|82.39|84.16|83.44|94.61|90.77|86.19|82.82|77.37|68.97|78.16|77.15|69.75|72.27|71.72|73.75|80.34|76.3|79.08|80.52|79|78.64|78.23|84.05|83.95|83.71|80.36|78.1|72.59|69.59|65.84|68.6|63.51|69.76|64|62.85|67.39|73.58|65.64|64.78|68.56|68.67|67.03|67.52|63.16|60.92|51.31|45.1|36.08|44.21|44.06|43.57|42.68|34.69|39.74|39.97|32.43|34.17|32.69|36.2|40.2|33.51|27.09|13.49|16.82|18.47|18.39|18.14|19.01|15.56|14.94|20.79|21.83|22.21|27.91|27.19|27.05|31.33|32.01|28.83|28.04|29.64|32.26|28.68|29.95|39.07|40.21||
2022-02-19 18:29:46|usa_0038|BA|price|0|5.4138|5.4294|5.9286|5.6634|5.9286|6.7712|6.1627|5.6166|5.8506|5.6478|6.7712|6.4903|6.5995|6.3967|5.6478|5.5542|5.7726|6.4903|6.9584|7.9256|7.988|8.5497|8.0037|8.3937|9.2408|9.6987|9.2616|8.9494|9.8443|9.943|10.7239|10.6926|10.0783|10.1929|10.9217|11.6088|10.7239|11.8587|12.6708|12.5042|12.9415|14.0035|13.1393|13.3579|11.8587|11.7545|11.3382|11.3589|11.1715|12.0565|11.5256|9.8909|10.0575|10.4219|11.7754|11.7234|11.3069|8.5791|7.6421|8.2251|10.1617|10.5573|10.3282|10.6718|12.2231|13.0561|13.4413|13.1081|14.2533|14.4199|13.7744|13.4724|14.0867|13.7535|15.1695|16.8563|17.8662|16|17.4584|18.2501|19|18.75|20|19.7917|19.75|21.2917|23.9167|23.2501|27.4584|29.25|28.875|24.125|20.8125|22.375|22.125|22.6875|24.6875|24.125|23.5|22.875|24.4375|22.875|23.1875|24.875|25.375|24.625|22.125|23.875|25.4375|23|21.9375|22|21.9375|19.9375|20|18.625|18.375|18|17.5625|20.0625|17.625|17.1875|17.5|19|19.8125|18.5|19.6875|19.8125|19.1875|18.75|19.3125|21.625|21.625|23.375|22.25|22.5|23.1875|23.125|22.3125|22.75|21.625|21.938|22.438|23.5|22.25|23.063|26.875|27.5|29.4375|31.3125|33.5|32|34.125|32.75|36.44|39.1875|38.75|40.5625|43.3125|41.0625|42.625|43.5625|44.25|45.25|47.25|47.6875|49.6875|53.25|53.5625|51|49.3125|49.3125|52.625|53.0625|58.8125|54.4375|54.4375|47.875|53.125|48.9375|47.5625|54.25|52.125|50.0625|47.625|44.5625|38.8125|30.9375|34.3125|37.5|40.625|32.625|34.5625|35.5625|34.125|40.625|42.25|44.1875|45.375|45.3125|42.625|46.0625|40.8125|41.5625|44.3125|36.875|37.9375|39.6875|39.0625|41.8125|49|53.625|63|67.8125|69.0625|66|58.5|62.2|55.71|61.8|62.89|55.6|58.53|51.2|33.5|32.6|34.9146|38.78|40.95|45.96|48.25|44.6|42.6563|45|41.52|37.07|34.13|29.75|34.05|32.99|31.59|27.56|25.06|27.28|30.67|34.32|33.12|37.39|34.33|38.49|38.39|42.14|41.75|43.37|41.07|42.7306|45.8095|51.1206|50.6582|52.22|51.62|49.9|53.57|51.77|50.6|54.97|58.46|59.52|63.9|66|66.01|67.02|67.95|64.64|68.19|70.24|68.31|72.69|77.93|83.45|83.25|81.91|77.42|74.9|78.85|79.86|88.53|88.84|89.56|87.26|88.91|93|100.59|96.16|103.43|96.7|104.99|98.59|92.54|87.46|83.18|82.79|74.37|84.86|82.77|65.72|61.11|65.56|57.35|52.42|42.63|42.67|42.31|31.44|35.58|40.05|44.85|42.5|42.91|49.67|54.15|47.8|52.41|54.13|60.6|63.16|72.61|72.43|64.18|62.75|68.14|61.13|66.54|70.64|63.77|65.26|69.48|72.01|73.93|79.78|78.03|73.93|70.47|66.86|60.51|65.79|68.69|73.35|74.18|74.95|74.37|76.8|69.61|74.3|73.91|71.4|69.595|70.44|74.28|75.36|73.87|76.9|85.85|91.41|99.02|102.44|105.1|103.92|117.5|130.5|134.25|136.49|125.26|128.92|125.49|129.02|135.25|127.23|120.48|126.8|127.38|124.91|134.36|129.98|145.37|150.85|150.08|143.34|140.52|138.72|144.17|130.68|130.95|148.07|145.45|144.59|120.13|118.18|126.94|134.8|126.15|129.87|133.66|129.45|131.74|142.43|150.56|155.68|163.42|180.23|176.86|184.83|187.63|197.75|242.46|239.66|254.21|257.98|276.8|294.91|354.37|362.21|327.88|333.56|352.16|335.51|356.3|342.79|371.9|354.86|346.76|322.5|385.62|439.96|440.62|377.69|341.61|364.01|341.18|364.09|380.47|339.91|366.18|325.76|318.27|275.11|149.14|141.02|145.85|183.3|158|171.82|165.26|144.39|210.71|214.06|194.19|212.01|254.72|234.31|247.02|239.56|226.48|219.5|219.94|207.03|197.85|201.32|200.24|209.03||
2022-02-19 18:29:49|usa_0039|MDT|price|0|0.793|0.7852|0.7676|0.6719|0.8555|0.8555|0.7891|0.6934|0.6836|0.7208|0.7168|0.6485|0.6641|0.5411|0.4805|0.4844|0.4532|0.3965|0.4043|0.4004|0.4219|0.4239|0.4278|0.4219|0.4708|0.4766|0.4786|0.4317|0.4903|0.5137|0.586|0.6075|0.5899|0.6055|0.6817|0.6797|0.7286|0.8672|0.9844|1.0079|1.0821|1.1915|1.2266|1.3399|1.2188|1.3672|1.3418|1.2012|1.2325|1.4063|1.2754|1.3926|1.4844|1.461|1.5743|1.5958|1.6094|1.1856|1.3086|1.459|1.418|1.5137|1.4122|1.1915|1.168|1.2364|1.2461|1.2208|1.3204|1.2989|1.2071|1.2129|1.2754|1.2618|1.3614|1.4805|1.586|1.5059|1.7305|1.9258|1.9063|1.8438|2.086|2.0508|1.9883|1.8907|1.9297|1.9922|2.3516|2.6016|2.5157|2.4805|2.3555|2.625|2.7383|2.6954|2.8829|3.375|3.7188|3.4766|3.7149|3.5313|3.9805|4.1797|4.4063|4.9219|4.711|5.875|5.4063|5.1875|4.6563|4.0938|4.875|5.1094|4.9219|5.2344|6.0625|6.0469|6.0391|5.9532|5.625|4.875|4.7188|4.086|4.336|4.2188|3.7969|4.0157|4.2344|4.6329|4.8282|5.1329|5.25|4.9844|5|4.7032|5.1407|5.0079|5.5704|6.1719|6.6094|6.532|6.625|6.954|7.422|7.5|8.672|9.2969|9.4063|9.6406|10.25|11.7813|13.5|14.4375|13.7188|13.9688|14.2813|14.3438|14.9063|13.2813|14.0625|14|11.9063|13.125|16.0313|16.0938|16.5625|17|17.125|16.1563|15.5625|17.3125|18.625|20.25|21.8125|22.5938|23.5|21.75|23.875|26.1563|25.5313|26.5938|25.9375|26.3125|27.8125|31.875|30.9688|25.6875|28.9375|32.5|33.8438|37.125|39.8438|35.3125|35.875|35.9688|35.5|38.9375|36.0313|39.125|35.5|34.625|38.875|36.4375|45.75|48.4375|51.4375|51.9375|51.625|49.8125|51.0625|51.25|51.8125|54.3125|53.25|60.375|54|51.18|45.74|44.6|42.98|46.01|48.03|45.54|43.5|40.3|47.28|51.21|49.27|44.54|45.21|44.69|46.15|42.85|40.4|41.18|42.12|44.8|46.75|45.6|44.92|44.7|45.12|47.74|48.73|47.97|51.5|49.58|46.92|45.57|45.2|48.61|49.22|46.9|47.75|50.714|47.9|48.72|49.4782|49.75|51.9|51.11|48.05|49.67|52.49|52.12|50.95|52.7|53.75|51.79|53.94|57|53.62|56.66|55.57|57.57|56.47|53.95|50.75|50.12|50.49|46.92|50.52|46.9|46.44|48.68|52.13|53.51|53.45|50.36|49.06|52.93|53.17|51.86|50.67|52.84|56.41|47.44|50.85|50.27|46.5|49.36|48.37|48.68|50.67|51.75|52.83|54.6|50.1|40.33|30.52|31.42|33.49|29.59|29.47|32|34.35|34.89|35.42|38.3|36.8|35.7|42.44|43.98|42.89|43.4|45.03|43.69|39.18|36.27|36.97|31.45|33.58|35.23|33.53|37.09|38.32|39.92|39.35|41.75|40.7|38.53|36.05|35.07|33.24|34.74|36.43|38.25|38.57|38.12|39.19|38.2|36.84|38.73|39.42|40.66|43.12|41.58|42.11|41.02|46.6|44.96|46.96|46.68|51.01|51.47|55.24|51.75|53.25|57.4|57.32|57.39|56.56|59.26|61.54|58.82|61.03|63.76|61.74|63.85|61.95|68.16|73.87|72.2|71.4|77.59|77.99|74.45|76.32|74.1|78.39|72.29|66.94|73.92|75.34|76.92|75.92|77.39|75|79.15|80.48|86.77|87.63|87.03|86.4|82.02|73.01|71.23|76.02|80.91|80.56|83.09|84.28|88.75|83.97|80.62|77.77|80.52|82.13|80.75|85.89|79.89|80.22|80.13|86.32|85.61|90.23|96.41|98.37|89.82|97.53|90.96|88.39|90.5|91.08|88.81|92.58|97.39|101.94|107.89|108.62|108.9|111.39|113.45|115.44|100.67|90.18|97.63|98.58|91.7|96.48|107.47|103.92|100.57|113.7|117.14|111.33|116.97|118.13|130.92|126.59|124.13|131.31|133.48|135.17|119.86|106.7|103.45|103.49|100.58||
2022-02-19 18:29:51|usa_0040|MMM|price|0|9.0694|9.4159|9.4159|10.2444|10.4554|10.0938|9.5815|9.446|10.0185|10.2444|10.3198|9.9431|9.3405|9.0844|8.7681|9.1146|9.0241|9.2954|9.1296|9.9431|9.1146|9.8075|9.4309|9.4761|10.1691|9.8828|9.913|9.2802|9.0392|9.4007|9.6418|9.22|9.1597|9.3707|10.1691|10.8169|10.9525|11.9016|12.685|12.6248|12.8508|13.7095|13.378|13.5437|12.1276|13.1671|13.4985|14.056|15.5926|15.3666|15.5926|15.3968|15.4118|17.0841|17.7771|19.2535|19.7054|14.2216|14.0409|15.5173|14.5832|14.2216|13.8601|14.2518|14.8845|15.909|15.3968|14.5531|15.5173|14.6435|14.5531|14.9448|16.5116|15.6981|16.15|17.2347|17.536|17.1744|18.2893|19.0425|18.1085|17.2649|18.5604|19.1932|18.8317|19.3138|19.6151|19.133|19.9164|20.8806|21.7845|18.9823|18.5906|19.0425|19.5849|20.6696|20.4587|21.3325|21.3325|21.4832|22.9595|22.5679|21.1517|20.9408|21.7242|21.9351|20.9106|22.9595|21.9351|21.9351|21.3927|22.5979|23.05|23.3813|24.1045|23.7429|24.7071|24.7975|24.5866|24.2552|23.6224|25.4302|26.3944|26.8162|27.208|26.0328|25.3097|26.4246|24.7975|25.0084|26.2739|26.2136|25.8521|25.4001|23.8634|23.6224|24.5866|23.9237|25.611|26.5752|26.6354|26.6955|24.707|25.7318|25.2499|26.2737|28.0218|28.7446|28.9254|27.6599|27.2983|26.3341|27.1778|27.4188|31.5769|31.9987|31.0948|31.3961|31.155|31.6974|32.9026|33.2642|32.5|34.375|34.875|38.1875|41.875|41.5|42.6875|46|42.3125|43.5|46|51|47.375|44.9375|46.25|45.75|48.7188|41.0313|41.75|42.6563|45.5938|47.1875|46.3125|41.0938|37.4375|34.25|36.8438|40|40.1563|35.5625|38.8125|37.0313|35.375|44.5|42.875|43.4688|43.9688|47.25|48.0313|47.5313|47.7813|48.9375|46.8125|44.0625|44.2813|43.25|42.875|41.25|45.0313|46.5|45.5625|48.3125|49.9375|60.25|55.325|56.375|51.95|59.505|59.29|57.05|55.94|52.05|48.9084|52.19|57.5748|59.105|55.3954|58.965|57.505|62.9|62.715|61.5|62.915|62.475|54.985|63.47|64.925|61.65|62.275|62.685|65.015|63.02|63.235|64.49|70.1|71.235|69.07|78.87|79.04|85.03|79.09|78.02|81.87|86.7604|84.56|89.8491|82.36|82.36|79.97|77.57|79.59|82.07|84.36|83.94|85.69|76.47|76.65|72.3|75|71.15|73.36|75.98|78.48|77.5|72.75|73.59|75.69|85.43|83.66|80.77|70.4|71.7|74.42|78.84|81.46|77.93|74.3|74.08|76.43|82.77|87.96|86.79|88.92|90.99|93.58|86.36|83.26|84.32|79.65|78.4|79.15|76.9|77.56|69.59|70.39|71.6|68.31|64.3|66.93|57.54|53.79|45.46|49.72|57.6|57.1|60.1|70.52|72.1|73.8|73.57|77.44|82.67|80.49|80.15|83.57|88.67|79.31|78.99|85.54|78.55|86.71|84.22|83.98|86.3|87.92|92.23|93.5|97.21|94.38|94.85|87.14|82.98|71.79|79.02|81.04|81.73|86.71|87.6|89.21|89.36|84.41|89.6|91.23|92.6|92.42|87.6|90.95|92.85|100.55|104|106.31|104.71|110.27|109.35|117.43|113.58|119.41|125.85|133.51|140.25|128.19|134.73|135.66|139.09|142.55|143.24|140.89|144|141.68|153.77|160.09|164.32|162.3|168.65|164.95|156.39|159.08|154.3|151.34|142.14|141.77|157.21|156.58|150.64|151|156.87|166.63|167.38|168.32|175.12|178.36|179.24|176.23|165.3|171.74|178.57|174.82|186.35|191.33|195.83|204.47|208.19|201.17|204.32|209.9|230.19|243.14|235.37|258.63|235.51|219.52|194.39|197.23|196.72|212.32|210.92|210.71|190.26|207.92|190.54|200.3|207.39|207.78|189.51|159.75|173.34|174.72|161.72|164.4|164.99|169.77|176.42|158.66|149.24|136.51|151.92|156.44|155.99|150.47|163.02|160.18|159.96|172.73|174.79|175.66|175.06|192.68|197.14|203.04|198.63|197.94|194.74|175.42|178.68|170.04|177.63|166.02|147.62||
2022-02-19 18:29:53|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:29:53|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|21.77|23.1|20.89|21.23|22.14||
2022-02-19 18:29:54|usa_0043|BMY|price|0|4.1062|3.9723|4.2625|4.7758|4.4336|4.865|4.6567|4.4782|4.9245|5.2369|5.2518|5.0287|5.222|5.1179|5.6684|5.5344|5.2518|5.594|5.4452|5.713|5.4899|5.8469|5.6981|6.2337|6.4718|6.6056|6.8437|6.7693|7.2602|7.3049|7.1562|7.0817|6.4271|6.7545|7.7661|7.8851|7.3496|8.3909|9.001|9.12|9.5366|10.2357|9.5216|9.2836|8.5398|9.358|9.2985|9.8341|11.0243|11.9318|12.0509|11.798|11.545|11.8425|12.1401|12.2294|12.0211|10.3548|9.0753|9.9085|10.4738|10.6821|9.7895|9.6704|9.968|9.6406|10.2656|10.087|10.5631|10.5631|10.5631|10.7713|10.9499|10.7416|11.1879|11.545|11.902|11.3962|11.4855|11.7533|12.5566|12.5566|13.2411|13.3303|12.3781|12.3781|12.6757|13.3601|14.58|15.0859|15.4726|14.4908|13.7468|14.0147|15.6512|15.9487|16.4248|17.7935|18.6267|17.9126|19.2218|18.5077|20.0252|20.7095|19.6979|20.6203|18.6862|21.0071|19.0135|19.2218|18.1506|17.7043|17.2282|15.681|16.5438|15.8595|15.1751|16.2166|15.9785|16.038|14.2229|13.5088|14.0742|14.3122|14.2824|13.7468|13.003|13.3601|13.4196|14.0147|14.2527|13.8659|13.7767|13.1517|12.2591|12.8245|13.003|12.765|12.5269|13.7171|13.6576|13.896|13.7469|13.777|14.6396|14.7286|14.9668|15.5024|15.7999|16.2165|16.4843|16.3653|17.3472|18.1506|19.1028|20.4417|21.0666|20.2632|20.3748|19.5788|20.3227|21.4237|20.6203|20.8881|22.9412|25.1728|27.0771|25.8869|30.1717|31.0643|28.0888|31.1833|34.9325|38.5626|37.3426|36.1822|39.3957|41.7761|44.5731|45.0492|47.4594|47.7272|49.6612|50.4051|51.1787|54.7196|54.2435|46.5965|49.4529|52.6367|58.3497|63.7056|61.0277|59.9565|61.236|60.5218|65.3422|67.068|63.3188|67.0084|64.271|73.138|69.5674|61.1169|62.8427|54.2733|54.9874|49.929|52.4285|55.4635|47.2511|50.4646|54.3923|58.0224|65.9968|70.4005|58.9293|60.3766|56.5585|53.3211|51.6453|49.7981|56.3109|56.14|55.56|53.45|53.76|51|45.37|47|40.49|28.8|31.1154|25.7|23.43|24.95|23.8|24.61|26.5|23.15|23.59|23.3|21.13|25.54|25.6|27.15|26.2|25.37|25.66|25.37|26.35|28.6|28.05|27.82|24.23|25.3019|25.2147|24.5|22.815|23.73|23.67|23.43|23.5|25.62|23.44|25.03|25.46|26|25.36|24.98|24.98|24.47|24.06|21.17|21.59|22.98|22.79|23.1|24.61|25.38|24.55|25.86|23.97|21.75|24.92|24.75|24.83|26.32|28.79|26.38|27.76|28.86|30.31|31.56|28.41|29.15|28.82|29.99|29.63|26.52|23.02|22.61|21.3|21.97|22.79|20.53|21.12|21.34|20.85|20.55|20.7|23.25|21.41|18.41|21.92|19.2|19.92|20.31|21.74|22.13|22.52|21.8|25.31|25.25|24.36|24.51|26.7|25.31|23.21|24.94|24.92|26.08|27.11|26.9|25.24|26.48|25.18|25.81|26.43|28.1|28.76|28.96|28.66|29.75|31.38|31.59|32.72|35.24|32.24|32.17|33.75|33.37|33.34|35.95|35.6|33.01|33.75|33.25|32.63|32.59|36.14|36.97|41.19|39.72|46.01|44.69|43.24|41.69|46.28|52.52|51.38|53.15|49.97|53.77|51.95|50.09|49.74|48.51|50.62|50.65|51.18|58.19|59.05|59.03|60.27|60.92|64.5|63.73|64.6|66.54|65.64|59.47|59.2|65.95|67.01|68.79|62.16|61.93|63.88|72.18|71.7|73.55|76.77|57.39|53.92|50.91|56.44|58.44|49.16|56.71|54.38|56.05|53.95|55.72|56.9|60.48|63.74|61.66|63.19|61.28|62.6|66.2|63.25|52.13|52.62|55.34|58.75|60.55|62.08|50.54|53.46|51.98|49.37|51.66|47.71|46.43|45.37|45.35|44.41|48.07|50.71|57.37|56.94|64.19|62.95|59.06|55.74|60.81|59.72|58.8|58.66|62.2|60.29|58.45|62.4|62.03|61.43|61.33|63.13|62.42|65.72|66.82|67.87|66.86|59.17|58.4|53.63|62.35|64.89|67.55||
2022-02-19 18:29:56|usa_0044|MO|price|0|0.5666|0.5931|0.6076|0.6148|0.5666|0.5666|0.5642|0.6028|0.6486|0.6582|0.6799|0.692|0.7185|0.6582|0.651|0.6269|0.6196|0.6679|0.6606|0.7354|0.7523|0.7715|0.7812|0.7788|0.7981|0.8752|0.9017|0.8294|0.8294|0.8246|0.8053|0.7884|0.7233|0.7089|0.7667|0.8535|0.921|1.0078|1.1332|1.1573|1.3309|1.4394|1.3888|1.4659|1.2779|1.4177|1.4322|1.3864|1.6998|1.6299|1.6419|1.6106|1.6468|1.7287|1.8975|2.2736|2.2929|1.7914|1.6564|1.6468|1.6733|1.8083|1.7287|1.7191|1.6178|1.6178|1.7673|1.7721|1.8662|1.8396|1.8637|1.965|2.1024|2.0856|2.317|2.4521|2.6835|2.6739|3.0572|3.1585|3.1754|3.3176|3.2694|3.2115|2.9222|2.8547|3.0572|3.2405|3.2501|3.5877|3.6938|3.4816|3.4912|3.6359|3.7516|3.9927|4.2917|5.0922|5.2465|5.1501|5.2754|4.8993|5.2272|5.719|5.5647|5.4104|5.2272|6.1916|5.8927|5.9216|5.8444|6.0084|5.9794|5.6708|6.1627|6.3266|6.5388|5.8637|6.1434|5.9505|5.7673|5.179|4.9379|3.6262|3.8866|3.742|3.6359|3.7613|3.5394|4.147|4.3206|4.2917|4.6486|4.3206|3.9059|4.2049|3.7998|3.9734|4.2435|4.7064|4.716|4.7241|4.6084|4.4349|4.6084|4.6855|5.0423|5.2272|5.6226|5.7383|5.5262|5.7576|6.4424|6.5002|6.7703|6.9631|7.156|7.6382|6.7606|6.9535|7.6672|8.024|8.0722|6.9246|6.9439|7.1271|7.9661|8.7184|9.1717|10.4447|8.8052|9.056|10.1843|10.2711|10.4447|10.0975|9.6201|9.1717|10.0686|10.4881|9.6057|10.0541|9.6491|8.6364|8.6654|9.1138|10.1409|9.6201|10.6617|11.8335|12.9474|12.3832|10.8787|9.056|8.1446|8.1156|8.9258|9.3019|8.622|8.6654|7.9131|5.83|6.0903|5.367|4.8462|4.6726|4.8896|5.0632|6.0469|6.1482|5.8444|6.8571|6.8137|8.4773|8.839|10.1843|10.1843|11.1518|10.9829|11.5986|11.8995|11.7467|10.5315|10.9713|11.1773|10.8787|10.9181|10.6125|11.5986|12.1888|12.1911|12.5985|13.2512|10.1103|10.6588|11.5731|8.9807|9.4321|8.7308|9.3812|8.7655|8.946|6.9346|7.1198|9.5594|10.5176|9.2608|9.5409|10.138|10.763|12.036|12.5962|12.867|13.3206|12.6031|12.9197|11.1032|11.6002|11.0176|11.3301|10.888|11.2167|13.3068|14.1423|14.7742|15.1955|15.1353|15.0427|15.5404|14.9663|15.4987|16.3644|17.0611|17.3712|16.8481|17.2949|16.744|16.6421|16.4014|16.9338|16.7463|16.9963|18.51|19.334|17.7184|18.8248|19.4914|19.8641|20.2275|19.5076|20.3247|21.2557|21.928|21.632|20.5001|21.4068|21.4438|22.4924|23.9204|23.3097|23.3745|22.5572|22.2|20|22.26|20.56|20.35|21.03|19.84|19.19|16.08|15.06|16.54|15.44|16.02|16.33|17.09|16.39|17.53|18.28|17.81|18.11|18.81|19.63|19.86|20.12|20.52|21.19|20.29|20.04|22.16|22.32|24.02|25.4175|24|24.62|23.51|25.37|26.03|26.84|28.06|26.41|26.3|27.19|26.81|27.55|28.69|29.65|28.4|30.1|30.87|32.21|32.19|34.55|35.97|33.96|33.39|31.8|33.81|31.44|33.68|33.55|34.39|36.51|36.1|34.99|35.06|33.88|34.35|37.23|36.98|38.39|35.22|36.26|37.43|40.11|41.56|41.94|40.6|43.08|45.94|48.34|50.26|49.27|53.1|56.29|50.02|50.05|51.2|48.91|54.38|53.58|54.4|60.47|57.6|58.21|61.11|61.57|62.66|62.71|63.64|68.96|67.7|66.09|63.23|66.12|63.93|67.62|71.18|74.92|71.42|71.78|75.44|77.71|64.97|63.4|63.42|64.22|67.83|71.41|70.34|62.95|62.32|56.11|55.74|56.79|58.68|58.52|60.31|65.04|54.83|49.39|49.35|52.41|57.43|54.33|49.06|47.35|47.07|43.74|40.9|44.79|49.7|49.91|47.53|40.37|38.67|39.25|39.05|39.25|41.15|43.74|38.64|36.08|39.83|41|41.08|43.6|51.16|47.75|49.22|47.68|48.04|50.23|45.52|44.11|42.64|47.39|50.88|51.74||
2022-02-19 18:29:58|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.799|1.7751|1.1514|1.2473|1.4872|1.3433|1.0554|0.7676|0.7676|0.6357|0.8156|0.6836|0.6237|0.9115|1.0075|0.8396|0.6716|0.6716|0.5517|0.4558|0.5397|0.5277|0.3598|0.5037|0.4797|0.5397|0.5757|0.5517|0.6237|0.5037|0.3718|0.3478|0.3598|0.2339|0.2639|0.2639|0.2279|0.2758|0.2401|0.2038|0.2458|0.3598|0.3598|0.384|0.4318|0.54|0.6476|0.6597|0.7559|1.1393|1.3195|1.871|2.0627|1.9429|2.1347|2.7708|2.4709|2.2187|1.487|2.2429|2.3028|2.0748|2.3269|2.2786|2.2308|2.3868|2.2849|1.7029|2.1588|2.3269|2.6148|2.9147|4.0177|3.6579|3.3522|3.2981|4.0056|4.3536|4.2457|3.4541|3.0224|2.2608|2.2728|1.7271|2.2788|2.8664|3.2262|4.5096|4.8454|4.1557|4.9293|4.8694|4.8334|7.394|9.5048|12.1914|9.0311|11.1539|12.1614|18.8538|24.5627|27.0333|18.7818|12.2813|12.2394|22.5118|23.5672|26.7935|33.6507|37.6356|33.4019|36.3763|33.8936|32.4544|23.0275|28.2346|35.4624|38.9683|31.0757|34.121|28.5369|34.5298|40.4709|39.6822|34.2304|36.1647|37.0513|31.6341|24.6913|20.4081|25.6699|23.1312|23.9026|26.4932|18.9401|19.0956|18.4681|16.551|19.7001|18.8538|22.0028|19.5504|19.4352|19.9879|19.1647|20.2297|21.9798|21.1278|24.7431|31.9219|32.0083|33.9656|35.779|36.4123|34.5413|34.1556|35.2149|33.482|33.7814|38.3466|37.3967|35.6006|31.7872|33.3807|36.0151|31.7319|36.1901|38.8152|36.3651|37.4243|39.4323|41.7075|41.2193|43.522|43.3839|41.3114|42.9509|42.6654|38.7323|40.7127|41.1548|43.8444|48.1367|45.309|44.526|41.6246|40.8785|43.4852|48.0999|49.2789|52.0791|58.7847|61.0966|68.5668|68.272|52.4291|56.1411|53.7555|56.8227|55.9016|57.7991|51.4803|64.256|46.9117|46.3222|39.1929|38.9718|43.8721|44.8116|42.4075|48.2841|44.526|47.7038|41.5877|43.7984|46.2393|46.534|38.806|43.2365|49.2789|49.5|50.6698|52.862|49.0855|43.6878|43.7063|51.4711|49.5552|51.6922|57.7623|58.9228|61.7598|60.3045|63.0033|67.6733|89.9455|87.2559|98.4841|93.8326|86.7677|85.8006|107.1793|105.8806|101.3672|108.6439|107.2807|116.0588|123.4368|120.434|132.9886|134.3242|135.0242|137.4375|127.3074|137.327|134.8216|143.7655|153.216|177.4207|201.6567|218.7523|198.221|200.9198|196.213|221.7643|224.9237|268.0128|257.5141|287.9731|313.8008|281.7372|264.4666|294.1721|290.4324|308.007|315.9746|304.7095|295.7472|283.4136|312.6678|358.4557|377.2738|438.4258|344.4274|365.668|372.0696|293.6286|273.8434|268.7865|267.5891|264.2271|282.1794|251.5159|238.9521|239.7811|253.2936|266.8707|222.7407|267.0549|281.5162|288.3323|258.0741|270.8682|261.2059|255.3661|288.6|273.42|271.21|247.77|271.36|289.59|316.56|313.12|311.66|322.17|318.57|347.81|288.99|273.82|273.6|293.96|290.24|334.37|353.49|353.31|304.27|333.72|300.92|333.78|328.01|236.38|229.24|219.29|233.87|237.82|219.75|232.82|298.71|299.81|296.73|268.85|308.39|316.38|296.83|307.09|267.55|274.69|287.64|283.68|252.07|240.17|244.86|282.61|272.88|279.75|267.33|267.48|346.27|326.73|338.91|282.99|266.68|235.74|239.92|226|209.79||
2022-02-19 18:30:01|usa_0046|UNP|price|0|3.875|3.9167|4.125|4.5833|4.625|4.8229|4.5833|4.6979|4.6458|4.625|4.1563|4.2292|4.1146|3.875|3.7708|4.0313|3.7396|3.2292|2.9063|3.4479|3.3438|3.1875|3.25|3.4063|3.9167|4.0833|4.1354|4.0104|4.1667|3.9792|4.2813|4.1667|3.9583|4.1354|4.25|4.4896|4.1458|4.1667|4.5625|4.2917|4.4896|4.7396|4.3125|4.9688|4.7292|5.0104|5.3125|5.1875|5.7083|6.0521|6.2708|5.9479|5.8958|6.5313|7.0625|6.6458|6.6771|4.4167|4.125|4.5|4.5625|4.8333|5.3125|5.5|5.3125|5.4063|5.0938|4.7604|4.9792|5.3125|5.0833|5.3542|5.8229|5.625|5.5104|5.8854|6.0938|5.8333|6.4479|6.6771|6.4063|6.1667|6.0521|6.3854|6.1979|6.3333|6.0417|5.6667|5.9271|5.8438|6.2396|5.9583|5.5417|5.2188|5.5833|5.8854|6.1979|6.4271|6.0833|6.6563|7.3125|6.9583|7.5|7.3854|7.7917|8.1458|7.5|8.625|7.5833|7.9167|7.8333|8.875|8.875|8.3542|8.6458|8.625|9.0625|9.25|10.0417|9.75|9.7292|9.8333|10.1042|10.25|10.2917|10.1667|10.6042|11.0417|10.4167|10.5417|10.5833|10.4375|10.8958|9.9583|9.4583|9.8333|9.8333|9.4375|9.8333|9.6042|8.9375|8.1459|7.7499|7.5625|8.375|8.7084|9.1459|9.1649|9.3765|9.3765|11.0275|11.091|11.218|11.0698|11.472|11.1756|11.2815|11.1756|11.6201|11.5355|11.8741|11.8318|11.7471|12.3398|12.4033|14.0313|14.5625|15.0313|15|15.0625|14.1875|15.9375|16.9375|17.625|17.9219|16.2344|15.6563|15.3125|15|15.6094|15|12.75|14.0469|13.6875|12.0938|11.0313|10.5|9.9531|10.6563|11.9063|12.1563|11.2656|12.8594|11.7188|13.3594|15|14.2656|14.5781|13.5781|12.1719|12.0156|13.9375|11.7656|10.9063|10|9.5|9.7813|10.5313|10.5783|9.2969|10.797|9.9375|9.7345|11.7188|11.625|12.6875|13.245|13.735|14.0625|14.2225|14.375|13.7275|13.4225|13.3175|11.725|13.0025|13.7625|14.25|15.5125|15.1675|15.5825|14.2|15.31|15.82|14.7|15.1375|14.4675|14.7625|14.475|14.9675|14.265|13.7975|13.75|14.88|15.2475|14.505|15.235|15.235|14.5425|15.65|15.92|17.37|16.1|15.91|14.955|14.7325|14.58|14.8625|14.085|14.2775|14.65|15.7425|15.86|16.8125|14.9|15.8625|17.425|15.985|16.74|16.2|17.5775|17.0675|17.925|17.295|19.135|20.1275|22.115|22.1375|23.3375|22.8025|23.2|23.24|21.25|20.0875|22|22.6575|22.63|23.005|25.25|24.645|25.3875|28.5625|30.285|28.7875|29.785|27.8925|28.265|32.01|31.535|31.405|31.19|31.19|31.345|36.2975|41.155|37.75|41.22|41.95|35.58|33.385|25.02|23.9|21.895|18.76|20.555|24.57|24.635|26.03|28.76|29.905|29.175|27.57|31.63|31.95|30.25|33.685|36.65|37.83|35.715|34.755|37.335|36.47|40.9|43.84|45.055|46.33|47.315|47.705|49.165|51.735|52.485|52.2|51.24|46.085|40.835|49.785|51.705|52.97|57.155|55.125|53.74|56.22|55.7|59.655|61.305|60.72|59.35|61.515|61.39|62.86|65.73|68.555|71.205|73.98|77.31|77.14|79.295|76.77|77.67|75.7|81.02|84|87.12|90.19|93.83|95.215|99.635|99.75|98.31|105.27|108.42|116.45|116.77|119.13|117.21|120.26|108.31|106.23|100.91|95.37|97.59|85.74|88.41|89.35|83.95|78.2|72|78.86|79.55|87.23|84.19|87.25|93.05|95.53|97.53|88.18|101.33|103.68|106.58|107.94|105.92|111.96|110.3|108.91|102.96|105.3|115.97|115.79|126.5|134.1|133.5|130.25|134.43|133.63|142.76|141.68|149.89|150.62|162.83|146.22|153.78|138.23|159.07|167.7|167.2|177.04|166.78|169.11|179.95|161.96|161.98|165.46|175.99|180.79|179.42|159.81|141.04|159.79|169.86|169.07|173.35|192.44|196.87|177.19|204.08|208.22|197.47|205.96|220.41|222.09|224.73|219.93|218.76|216.84|196.01|241.4|235.64|251.93|254.78|251.19||
2022-02-19 18:30:04|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34.3908|37.18|37.81|41.12|44.59|43.63|42.21|44.88|42.59|45.8|48.17|49.97|50.49|47.95|51.59|52.1|50.91|54.37|56.89|52.79|55.07|56.65|62.66|69.27|64.33|61.65|59.62|58.42|63.86|66.62|68.56|69.95|60.5|55.08|62.43|59.02|57.37|53.95|56.34|58.54|61.77|63.1|61.92|66.78|64.61|63|56.45|61.62|62.41|60.56|63.69|65.11|66.63|67.87|72.48|70.71|77.05|89.9|92.44|94.4|99.95|113.62|114.72|92.94|100.37|99.98|94.48|95.12|93.74|93.84|80.21|86.96|89.07|80.5|80.1|83.45|79.26|76.75|74.23|64.77|65.4|73.23|81.84|85.95|88.89|84.36|87.57|75.39|85.37|91.04|99.35|94.29|92.24|85.89|87.96|104.04|106.5|103.47|107.85|105.38|113.9|112.21|115.73|116.25|109.03|109.51|116.53|121.51|135.16|137||
2022-02-19 18:30:06|usa_0048|MCD|price|0|1.0921|1.2248|1.2715|1.2872|1.1663|1.213|1.1389|1.1194|1.1975|1.2872|1.3145|1.3066|1.2442|1.1897|1.2715|1.2442|1.1585|1.2715|1.3301|1.412|1.401|1.4595|1.4322|1.4361|1.5883|1.6741|1.6468|1.6898|1.8536|1.9043|1.8263|1.7951|1.8029|1.8536|2.0761|2.2478|2.2205|2.4858|2.677|2.7668|2.8527|3.0493|2.6667|2.6198|2.3621|2.6276|2.6432|2.5378|2.9087|3.1781|3.3031|3.3343|3.2836|3.3125|3.4688|3.6406|3.375|2.8438|2.5781|2.75|2.8281|2.9688|2.7188|2.6953|2.75|2.8828|2.8125|2.7188|2.9688|2.9766|2.9219|3.0078|3.25|3.1563|3.2109|3.4375|3.7266|3.6563|3.8906|3.6094|3.7188|3.875|4.1094|4.3125|4.0781|3.9375|3.9688|3.7813|4.3281|4.4375|3.9219|3.4844|3.25|3.1563|3.5156|3.6406|3.5625|3.9531|4.3438|4.1875|4.375|4.1094|4.0938|4.0781|4.375|4.3438|4.2031|4.75|5.4375|5.0625|4.9844|5.5469|5.8594|5.75|5.4844|5.3125|5.5469|5.7344|6.125|6.0938|6.0781|6.3281|6.6094|6.0156|6.2188|6.1406|6.4375|6.7188|6.4844|7.2031|7.3281|7.125|7.5938|7.5781|7.1094|7.5|7.75|7.2188|6.7813|7.0625|6.5938|7.219|7.094|7.3125|8.1565|8.3125|8.5625|8.75|9.4688|9.7813|9.6563|9.125|9.5625|10.25|11.1575|11.2813|12.5625|12.5|12.0625|11.9688|12.0313|11.6875|11.5938|11.5938|11.8438|11.125|11.6875|11.3438|11.375|10.8125|11.8125|13.4063|12.5625|12.0781|13.4375|11.8281|11.9063|11.2031|12.125|11.9375|11.7813|13.6875|15|15.4688|16.4063|17.25|16.7031|14.0156|14.9219|16.7188|17.5156|19.1563|19.7031|21.25|45.3125|42.375|38.5|41.3125|41.6875|41.375|43|41.25|45|40.3125|37.1875|31.625|37.5625|38.125|35.8125|32.9375|31.5|29.875|30.1875|31|31.875|34|29.35|29.4|26.55|27.5|30.28|27.06|29.14|30.03|27.14|26.07|26.84|26.47|27.1707|26.1|27.75|28.4|29.94|28.45|24.75|23.76|17.66|18.11|18.5|16.08|14.24|13.61|14.46|17.1|18.73|22.06|23.01|22.42|23.54|25|25.63|24.83|25.74|28.3|28.57|27.23|26.4|26|27.3882|27.02|28.03|29.15|30.74|32.06|32.39|33.08|31.14|29.31|30.94|27.75|31.17|32.45|33.49|31.6|33.85|33.72|35.01|34.91|34.36|34.57|33.17|33.6|35.39|35.9|39.12|41.92|41.97|44.33|44.35|43.69|45.05|48.28|50.55|50.76|47.87|49.25|54.47|59.7499|58.47|58.91|53.58|54.11|55.77|59.58|59.32|56.22|59.79|62|61.7|57.93|58.75|62.19|58.02|52.25|54.57|53.29|58.99|57.49|55.06|56.24|57.07|58.61|63.25|62.44|62.43|63.85|66.72|70.59|66.87|65.87|69.73|73.06|74.51|77.77|78.3|76.76|73.67|75.68|76.09|78.31|81.54|84.32|86.48|90.41|87.82|92.85|95.52|100.33|99.05|99.28|98.1|97.45|89.34|88.53|89.36|89.49|91.75|86.8|87.04|88.21|95.29|95.9|99.69|102.14|96.57|99|98.08|94.36|96.21|96.52|97.37|97.03|94.17|95.15|98.03|101.38|101.43|100.74|94.56|93.72|94.81|93.73|96.81|93.7|92.44|98.9|97.44|96.55|95.93|95.07|99.86|95.02|98.53|112.25|114.16|118.14|123.78|117.19|125.68|126.49|122.06|120.34|117.65|115.66|115.36|112.57|119.27|121.72|122.57|127.65|129.61|139.93|150.89|153.16|155.14|159.97|156.68|166.91|171.97|172.12|171.14|157.74|156.38|167.44|160.01|156.69|157.54|162.23|167.29|176.9|188.51|177.57|178.78|183.84|189.9|197.57|198.27|207.66|210.72|217.97|214.71|196.7|194.48|197.61|213.97|194.17|165.35|187.56|186.32|184.47|194.28|213.52|219.49|213|217.44|214.58|207.84|206.14|224.14|236.08|233.89|230.99|242.71|237.46|241.11|245.55|244.6|268.07|269.69|250.6||
2022-02-19 18:30:10|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:30:10|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.772|4.68|4.5|6.21|7.191|9.25|9.925|9.641|10.802|10.55|10.981|13.955|14.702|16.171|14.262|13.95|16.184|19.144|20.96|20.119|21.542|20.865|22.86|28.685|29.573|24.61|23.092|23.92|17.407|14.15|14.321|16.202|13.97|15.101|16.61|17.82|16.818|16.1|20.31|20.067|21.736|23.867|23.861|25.608|25.256|23.181|25.85|22.324|19.754|20.003|20.091|19.975|22.213|25.152|24.678|22.37|23.815|24.036|26.296|28.11|27.42|31.596|29.849|32.886|32.951|36.807|37.13|36.837|39.555|42.322|42.473|43.164|40.82|44.177|42.808|44.287|46.488|47.178|48.342|51.027|51.921|52.748|53.443|55.372|55.957|58.618|62.998|65.846|65.723|73.387|74.817|83.414|76.53|76.62|71.17|74.24|76.84|76.74|76.05|75.62|71.83|85.75|88.77|85.68|87.14|87.75|88.57|93.51|92.62|94.52|97.44|90.94|96.64|100.47|97.82|94.81|85.93|90.1|93.86|97.64|96.68|88.24|95.25|99.39|101.35|105.7|102|105.39|108.88|110.49|112.11|116.41|125.24|121.98|130.61|140.1|146.85|149.97|147.42|153.82|172.52|180.12|172.36|190.63|203.21|198.87|202.01|217.22|194.51|208.86|196.5|189.76|213.77|227.25|238.83|247.43|265.8|272.14|269.45|276.32|275.91|274.89|290.4|300.43|340.95|270.01|263.34|281.23|311.49|299.91|314.39|356.9|345.84|334.78|340.79|347.42|334.37|362.82|378.13|367.61|365.26|376.12|367.6|345.8|345.34|344.65|339.51|375.39|392.06||
2022-02-19 18:30:13|usa_0051|WBA|price|0|0.8438|0.9063|0.836|1.0547|1.0235|1.0157|1.1407|1.0469|1.0899|1.1133|1.2266|1.1954|1.1172|1.0782|1.0508|1.0821|0.9297|1.0821|1.1055|1.2188|1.2149|1.336|1.3125|1.4063|1.5391|1.6602|1.6954|1.5625|1.7969|1.7266|1.5391|1.6016|1.4454|1.5547|1.7188|1.7579|1.6407|1.8829|2.0938|2.1016|2.3516|2.461|2.2344|2.2188|1.8907|2.0547|2.0938|2.0235|2.2344|2.3282|2.2891|2.2735|2.2969|2.5782|2.6329|2.6016|2.4922|1.9063|1.6563|1.9219|1.7891|1.9922|2.0079|2.1329|2.0157|2.2188|2.0079|1.8047|2.0625|1.9922|1.9297|1.8907|2.4063|2.1875|2.2188|2.4063|2.6016|2.6485|3.0938|2.9297|2.9141|2.7032|2.7813|2.9219|2.586|2.5391|2.6563|2.625|2.9219|3.1016|3.125|2.8516|2.8125|2.961|3.1485|3.211|3.5235|3.9063|4.2032|4.0938|4.0625|4.1563|4.2657|4.2969|4|4.1719|4.0469|4.75|4.7188|4.5313|4.4844|4.1875|4.1563|4.2344|4.4844|4.7969|4.7813|5.0313|5.5157|5.4532|4.9844|4.875|5.0469|4.75|5.3438|5.0469|4.7032|4.8594|4.6719|5.3125|5.0938|5.1094|4.8907|5.0782|4.9844|5.2188|5.1094|4.5469|4.5782|4.7032|4.7032|5.172|5.204|5.454|5.938|5.907|6.016|5.875|6.0156|6.2656|6.4688|6.125|7|7.125|7.2813|7.4688|8.7188|8.25|8.1563|8|7.9688|8.375|7.7188|8.2813|9.25|9.4375|10.4375|10|10.2813|10.6875|10.4688|11.5|11.6875|13.4063|14.125|13.4688|12.8125|14.0625|16.0938|15.6875|16.5625|18.3438|17.5938|17.2813|17.5938|20.6563|21.5938|19.25|22.0313|24.3438|26.8438|29.2813|31.25|32|28.25|26.875|23.25|29.375|28.3125|23.1875|25.375|25.1875|29.125|29.25|27.625|25.8125|25.75|28.125|28.375|32.1875|31.1875|32.875|37.9375|45.625|44.5625|41.8125|40.94|44.32|40.8|42.78|40.19|34.15|33.7|34.35|34.43|32.38|32.9036|33.66|36.2707|40.24|39.19|37.77|38.26|38.63|35.33|34.75|30.76|33.75|28.79|29.19|29|28.14|29.48|30.86|30.79|30.1|29.92|32.57|30.64|34.82|36.81|36.38|34.55|35.66|32.95|34.5166|35.01|36.111|36.4651|36.45|35.83|35.89|38.18|38.37|42.61|42.83|44.42|43.06|45.34|45.99|47.86|46.33|43.45|45.43|45.68|44.26|43.28|44.86|43.13|41.93|40.6|44.84|46.78|49.46|44.39|43.68|40.49|45.89|45.3|44.7|45.89|43.9|45.13|43.54|44.18|45.07|47.24|39.65|36.59|38.08|35.04|36.51|38.09|34.85|36.02|32.51|34.34|36.43|30.96|25.46|24.74|24.67|27.41|23.86|25.96|31.43|29.79|29.4|31.05|33.88|37.47|37.83|38.89|36.72|36.05|35.24|37.09|35.15|32.04|26.7|28.55|26.88|33.5|33.88|34.85|38.96|40.44|43.34|40.14|42.72|43.63|42.46|39.04|35.21|32.89|33.2|33.72|33.06|33.36|33.16|33.49|35.06|30.52|29.58|36.36|35.76|36.44|35.23|33.91|37.01|39.96|40.94|47.68|49.51|47.76|44.2|50.25|48.07|53.8|59.24|59.2|57.44|57.35|67.95|66.03|67.9|71.91|74.13|68.77|60.52|59.27|64.22|68.61|76.2|73.75|83.08|84.68|82.93|85.84|84.44|96.63|96.68|83.1|84.68|84.03|85.155|79.72|78.94|84.24|79.28|77.4|83.27|79.25|80.71|80.62|82.73|84.73|82.76|81.94|86.38|83.05|86.54|81.02|78.31|80.67|81.5|77.22|66.27|72.76|72.62|75.26|68.89|65.47|66.45|62.39|60.015|67.62|68.56|72.9|79.77|84.67|68.33|72.26|71.19|63.27|53.57|49.34|54.67|54.49|51.19|55.31|54.78|59.6|58.96|50.85|45.76|45.75|43.29|42.94|42.39|40.71|38.02|35.92|34.04|38.01|39.88|50.25|47.93|54.9|53.1|52.66|52.61|47.15|50.75|47.05|47.02|44.8|52.16|49.76|46.61||
2022-02-19 18:30:16|usa_0052|GS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.375|64.375|67.875|57|62.5|62.375|69.75|78.5|84.8125|89.4375|104.875|99.75|93|85.1875|98.5|113|128.8125|113.875|88.875|92.4375|104.75|108.84|95.35|81.31|92.65|91.86|81.6|83.54|79.62|73.6|91.2|91.82|93.75|81.9|90.87|86.46|79.21|72.5|71.55|70.95|75.5|65.55|72.49|73.47|73.72|66.65|65.6|72.35|75.33|90.35|86.55|84.75|91.26|85.96|96.02|99.15|97.5|101.34|109.05|105.95|94.01|91.53|90.66|84.55|92.23|94.07|98.55|109.88|104.17|111.55|112.63|110.59|104.37|98.3|107.24|111.48|114.59|118.92|126.6|131.64|132.03|139.48|144.28|161|158.83|139.25|148.67|151.45|151.28|174.2|190.36|200|204.08|214.65|197.37|209.75|218.58|227.85|217.08|191.25|180.8|228.02|233.04|211.15|191.75|187.17|164.97|176.87|190.13|162.4|169.02|179.55|167.61|134.5|66.79|67.53|86.76|96.45|98.8|130.15|135.78|149.31|142.54|165.17|160.17|187.23|176.51|161.84|176.14|156.94|158.75|179.25|141.97|137.78|132.26|153.19|152.53|155.21|166.55|161.59|173.08|165.33|161.31|160.42|150.4|132.99|134.5|131.23|104.09|96.7|108.58|101.16|95.36|112.87|124.54|114.56|109.37|92.21|98.6|103.26|116.69|119.63|126.25|116.58|131.66|154.52|151.91|149.46|150.26|158.3|150.43|163.34|165.06|154.44|163.52|168.7|176.89|164.06|166.7|155.98|157.4|162.58|169.46|172.73|181|181.27|191|191.95|194.41|189|189.34|195.64|200.5|210.45|208.04|204.69|183.94|180.23|196.76|185.49|177.14|151.7|154.65|154.31|161.42|155.17|144.45|156.06|167|169.04|181.92|231.38|241.57|249.46|247.72|227.74|223.76|214.53|228.04|226.27|226.56|242.4|241.25|245.95|253.29|262.58|264.43|252.94|241.73|232.23|220.74|233.99|228.33|212.97|231.65|179.67|175.05|196.54|198.2|207.84|202.05|189.81|207.9|209.37|219.9|204.68|222.91|224.61|231.58|237.08|177.17|179.18|183.16|218.1|199.36|201.64|205.46|210.81|217.47|238.84|270.93|286.97|330.94|327.68|359.92|384.7|369.86|380.36|403.69|386.53|423.85|388.82|403.05|370.1||
2022-02-19 18:30:20|usa_0053|COP|price|0|3.5259|3.3317|3.6077|3.9653|3.6894|3.8427|3.72|4.1084|3.72|3.6996|3.6383|3.7609|4.2617|4.7216|4.4967|4.5479|4.1902|3.8631|3.6587|4.3026|4.3844|4.4967|4.7625|4.8749|5.2224|5.3655|4.1391|4.2209|4.2311|4.1493|4.7169|4.7169|4.6216|4.8598|5.0027|4.6216|4.1451|4.0975|3.764|3.7163|4.0498|3.6687|3.2399|3.9069|3.8592|4.0498|4.1928|4.4786|4.7645|5.0027|6.0509|5.3362|5.9556|6.3368|6.8132|6.8132|6.1939|4.4786|4.0022|5.3362|5.4315|5.7174|6.5274|6.8132|6.575|6.0033|6.7179|6.575|7.242|7.6708|7.6232|7.4326|8.0044|8.1473|8.719|8.9573|8.9573|8.2902|8.719|10.6248|9.7672|8.9573|8.9573|9.6243|9.4814|9.7196|9.9102|9.4814|10.2437|9.8149|11.006|10.8154|9.8149|9.6719|10.4343|9.9578|9.7196|10.4343|10.7201|10.4343|10.4819|9.7196|10.2437|10.2437|10.0055|10.0531|8.6714|9.1478|9.0049|8.7667|8.862|9.4814|9.7672|9.2431|10.5772|10.5772|10.4819|9.529|9.1478|9.5766|10.4343|10.7201|10.7201|11.1013|11.7683|10.6725|11.7207|12.483|12.8642|12.2924|10.8631|11.0536|11.2442|10.339|10.1484|11.9113|12.3877|11.9113|12.483|12.6259|13.0547|14.0557|12.5783|12.483|12.1499|12.7216|13.9604|13.3406|13.8171|12.7212|13.4835|12.5306|12.3877|12.2924|12.6736|13.0071|12.483|13.3406|15.0558|15.8181|15.8181|15.9611|15.0082|15.437|16.2946|15.5323|17.1999|16.8663|16.8187|15.7705|15.5799|15.0082|16.1993|16.6758|17.5572|18.1289|19.6774|18.4386|18.4624|18.5339|16.771|18.6768|19.0342|18.8912|19.0818|18.3672|16.8425|15.5561|17.1999|16.4852|16.0087|16.2469|14.7223|14.7461|18.0098|19.2962|19.9871|19.1771|19.5583|19.4392|18.5816|17.7239|18.2242|17.9145|15.5799|14.5794|17.6287|18.0813|21.8214|19.3201|19.3677|23.5843|23.9178|23.5366|21.5355|21.6785|22.3474|20.3196|20.9829|22.7171|24.6763|21.7261|21.7604|21.9167|20.5598|20.7389|21.2039|22.9687|22.2829|22.5304|23.9369|22.7972|21.9358|22.4427|19.725|20.0414|17.6248|18.4863|18.2233|18.4443|18.3681|19.3248|20.4302|19.1724|20.5712|20.8876|19.9499|21.284|20.8685|21.7833|21.627|24.9927|25.1108|26.2505|26.6088|27.1767|27.9111|29.0806|29.9885|28.3697|31.5791|32.1356|34.6818|33.0961|35.3678|42.2668|41.1043|39.9646|41.1043|43.8258|47.7136|50.2674|53.2938|49.8405|46.128|44.3518|49.3221|46.471|48.1405|50.9992|48.2472|49.9548|52.3257|48.354|45.3809|45.9222|51.3042|54.8489|50.6257|49.7948|52.1046|52.8669|59.0265|59.8421|61.626|62.4264|66.9088|64.7667|61.0161|67.3129|61.0695|63.0515|58.0964|65.6739|70.972|71.9554|62.2206|62.899|55.84|39.6483|40.0371|39.4882|36.2331|28.4727|29.8525|31.2551|34.9448|32.0632|33.321|34.3273|34.4264|38.2532|39.4653|38.9317|36.5914|36.5914|39.0079|45.1217|39.5339|37.4223|42.0953|39.9685|43.7801|45.2723|45.8688|51.914|54.4754|59.3619|60.8789|60.1394|55.8171|57.3189|54.8794|51.8911|48.2701|53.0956|54.3687|55.5503|51.9979|58.3556|57.944|54.605|52.16|55.88|54.44|56.79|57.18|57.85|56.94|57.99|58|57.95|60.1|60.45|61.34|60.5|64.86|66.3|69.51|73.33|72.8|70.65|64.95|66.5|70.35|74.31|79.94|85.73|82.5|81.22|76.52|72.15|66.07|69.06|62.98|65.2|62.26|67.92|63.68|61.41|50.34|49.15|47.96|53.35|54.05|46.69|39.08|33.83|40.27|47.79|43.79|43.6|40.82|41.05|43.47|43.45|48.52|50.14|48.76|47.57|49.87|47.91|44.69|43.96|45.37|43.66|50.05|51.15|50.88|54.89|58.81|54.31|59.29|65.5|67.39|69.62|72.17|73.43|77.4|69.9|66.18|62.35|67.69|67.85|66.74|63.12|58.96|61|59.08|52.18|56.98|55.2|59.94|65.03|59.43|48.42|30.8|42.1|42.18|42.02|37.39|37.89|32.84|28.62|39.56|39.99|40.03|52.01|52.97|51.14|55.74|60.9|56.06|55.53|67.77|74.49|70.13|72.18|88.62|93.52||
2022-02-19 18:30:23|usa_0054|HON|price|0|||||||||||||||||||||||||||||||||9.4334|9.7099|10.2324|10.3399|10.4014|11.3385|11.3923|11.4768|11.1234|11.0313|10.1401|10.1094|9.9865|10.048|10.2016|9.8636|11.615|11.3078|11.2771|10.8776|9.9558|10.724|10.8161|11.3385|11.2156|8.8803|7.1288|6.9444|7.6819|7.9892|7.9277|7.7434|8.1121|8.4808|8.7266|8.1121|8.2965|8.3887|8.3887|7.9892|8.5423|8.2965|8.02|8.2658|8.6037|8.1121|9.1262|9.8636|9.1876|8.8803|8.911|8.5731|8.3579|8.6345|9.0954|8.6345|8.9725|9.0339|8.2965|7.6205|6.8523|6.1763|6.8215|6.6372|7.1288|7.3132|7.1288|7.2825|7.344|8.1121|9.5563|9.4334|8.911|10.2016|9.5563|10.7854|12.1681|12.1989|12.414|14.3191|14.2576|13.2129|13.6431|12.8749|12.7827|13.6431|14.0426|14.8722|14.1655|16.1935|16.3779|16.0398|16.4086|16.4086|17.2383|18.3751|17.9143|17.607|17.4841|19.4199|19.3277|18.7746|17.9449|16.9617|17.2689|17.0231|18.8053|18.3751|16.7773|17.0236|16.0403|16.7158|17.5762|18.6214|19.297|20.2398|20.7639|22.5979|22.4669|22.9254|22.4669|22.0084|24.9585|25.4799|26.659|27.7725|28.9515|27.576|26.5935|28.5585|27.7725|30.458|33.0781|32.5541|35.9601|34.4536|37.7941|37.2701|35.5671|37.0081|38.1217|39.7592|39.1369|36.2221|35.2069|35.6654|34.3226|35.8946|36.7134|41.5277|43.329|48.7983|43.984|43.7875|43.9185|32.7506|33.5693|41.8552|41.8879|39.4644|34.1588|36.6479|39.7264|49.6498|49.5843|60.7195|62.7828|59.475|58.3287|55.2502|58.6563|56.7232|47.1976|47.3206|51.8068|55.0639|53.7734|33.1244|33.0629|37.9179|35.0295|52.913|47.9351|46.5216|46.4602|45.9292|40.118|48.0629|47.591|34.4051|36.2537|36.6372|25.9587|29.0561|32.586|33.2547|33.039|37.4828|37.6303|36.0669|38.539|34.9074|31.8191|29.4494|21.2979|23.5398|25.5752|23.5988|24.0315|22.5074|21.003|23.2055|25.762|26.4012|27.8073|28.5054|25.9095|30.0983|29.1937|32.8712|35.5162|34.4641|33.2842|34.015|33.1367|36.1311|36.8878|35.3786|35.2606|33.117|34.7394|34.8181|35.3786|37.3353|36.588|35.1622|35.6244|36.0177|38.6234|37.6401|36.8732|33.6283|35.9292|36.6273|37.7778|40.2655|42.0551|41.7896|40.4916|39.6264|38.0531|38.0728|40.2163|41.4159|42.2616|44.4838|44.9263|45.6244|45.2901|53.2743|56.942|55.3392|56.5487|55.2114|58.4759|59.4002|55.6736|60.5408|58.0826|56.5782|55.4769|58.4071|58.6234|49.4395|49.9902|49.3314|40.8555|29.941|27.3943|32.2812|32.2616|26.3815|27.3943|30.6883|32.6057|30.8751|34.12|36.1455|36.529|35.2901|37.8269|38.5447|37.9941|39.4887|44.5133|46.6765|42.0551|38.3776|42.1436|38.4071|43.2055|46.3225|48.8791|52.2714|55.0738|56.942|58.7119|60.2065|58.5546|58.5939|52.2124|47.0108|43.176|51.5241|53.2448|53.4415|57.0698|58.5742|60.0295|59.646|54.7296|54.9066|57.0797|57.473|58.7512|60.2163|60.3048|62.4091|67.0993|68.9282|74.0905|72.3107|77.1485|78.0138|81.5929|78.2399|81.6519|85.2802|87.0305|89.8427|89.705|92.8614|91.2095|91.3471|91.5929|91.3963|90.295|93.6382|91.5634|94.5133|97.414|98.2498|96.1259|101.062|102.5664|99.2331|102.4582|100.2655|103.294|97.6106|93.1072|101.5536|102.2124|101.8388|101.4749|99.6559|110.177|112.3599|111.9273|114.3756|114.3855|114.7591|114.6411|108.4606|112.6732|114.562|117.0045|123.1158|123.4817|129.682|131.5114|131.8081|134.6066|136.7327|140.1642|142.5573|154.2261|151.655|157.8948|149.43|142.9034|143.0715|146.2656|142.4485|157.875|157.2916|164.55|144.82|146.75|132.12|143.63|154.07|158.92|173.63|164.31|174.59|172.46|164.62|169.2|172.73|178.55|177|173.22|162.17|133.79|141.9|145.85|144.59|149.37|165.55|164.61|164.95|203.92|212.7|195.37|202.35|217.07|223.04|230.91|219.35|233.79|234.18|212.28|218.62|202.24|208.51|204.48|182.13||
2022-02-19 18:30:26|usa_0055|AIG|price|0|40.2653|43.7966|48.5947|51.2971|51.7383|48.207|45.1753|47.5469|48.207|45.5614|45.8923|45.3408|41.4785|40.9271|40.7616|41.3131|39.8809|41.3131|39.8809|46.4422|45.3408|47.5469|45.6309|48.1022|52.3388|51.3679|51.8092|53.3979|58.6053|60.0175|61.1649|59.9292|60.194|63.6362|70.6971|74.8453|82.4358|86.231|95.3219|84.554|90.5558|90.9971|95.1454|99.9115|87.0254|86.3193|84.7305|86.3193|96.028|106.2662|102.3828|93.5567|90.9088|100.088|98.8523|114.5628|112.7975|96.381|79.4349|84.7305|88.9671|81.7297|75.7279|73.6097|80.141|82.2592|86.1427|86.8488|93.3801|93.9097|92.321|95.6749|104.6775|99.7349|111.7384|114.3862|115.6219|115.6219|133.0976|133.8037|144.9246|146.1602|154.8098|146.1602|131.3324|136.8046|131.3324|125.5071|143.3359|136.0984|133.2741|119.1523|110.7675|110.9882|129.7437|135.7013|146.0719|159.9731|170.1231|160.4143|159.7524|148.7198|147.3958|148.7198|145.6306|155.3393|152.4709|173.6535|161.9589|154.4567|153.1328|146.5132|149.1611|156.4426|169.4611|169.9024|187.1133|195.2775|202.3384|204.7655|209.1786|215.5775|225.5069|223.521|226.8308|227.7134|243.3797|256.5086|259.8183|238.305|228.0443|232.347|245.2552|232.347|222.7487|225.7275|247.2411|229.3682|249.5579|248.896|235.3259|247.9031|242.277|259.4874|275.7053|274.7124|275.7053|282.6559|301.1907|301.8526|298.8738|320.2219|337.598|336.1089|356.4641|367.3864|384.7628|384.7628|371.8546|362.9181|374.3369|391.7133|373.8404|377.3157|400.1533|431.4308|456.7507|429.9414|481.0776|480.5812|466.1836|510.3692|537.675|593.2794|634.4863|562.25|614.7516|608.0493|600.6023|647.8909|657.1997|716.0311|750.2874|783.799|737.6275|869.8121|898.4832|690.8974|700.3924|762.3888|840.0239|863.4821|919.8933|1018.194|1077.9564|1045.5618|1021.5452|1047.7959|1037.7425|1035.3687|971.138|1149.8667|1158.9427|1207.8138|1165.9243|987.8938|1223.1733|1225.2677|1257.383|1312.5375|1433.3189|1493.3605|1603.3204|1642.0682|1624.2651|1737.3668|1424.5779|1370.6243|1348.8417|1370.6243|1357.2196|1424.4104|1394.9202|1310.3034|1306.9522|1317.0057|1380.6777|1330.4103|1242.4424|1239.4264|1208.7632|1158.1607|1122.1358|1143.2481|1071.0304|1052.2641|916.5421|1048.0751|1091.6402|969.3229|906.8238|825.8933|828.5742|970.9985|969.8256|924.5849|1075.7222|998.1429|966.8095|1019.2553|970.9985|1110.5743|1163.6902|1239.929|1195.5262|1200.5529|1228.2|1194.3533|1183.7971|1193.683|1139.2267|1017.2445|1061.4798|1100.3532|1110.7418|1119.2873|928.4388|852.0323|930.7846|973.5118|1008.699|991.9432|1038.1892|1085.7757|1124.9843|1143.2481|1096.8345|1111.9147|1107.3907|1093.3158|1018.7525|989.4299|1016.5741|1069.355|1110.2392|1125.4869|1178.2677|1200.7205|1146.9344|1124.4816|1126.3247|1171.3978|1212.1144|1173.4085|1075.3871|1105.8827|1133.5297|1057.626|974.0145|976.863|921.0662|785.1767|724.6883|774.1179|603.2087|443.3584|436.4885|360.0821|55.7968|32.0036|33.6792|26.3066|21.4474|7.0374|16.7558|23.123|28.3173|19.4367|0.7574|37.977|36.9549|28.1665|23.7932|25.1169|20.2996|20.7521|28.6021|32.59|29.641|28.8535|32.2298|28.4262|32.7576|35.1956|34.5923|48.2735|40.35|37.06|35.14|31.15|28.5|29.32|28.7|25.33|21.95|24.69|23.31|23.2|25.11|29.22|30.83|34.03|29.18|32.09|31.27|34.33|32.79|34.93|33.13|35.3|37.83|38.01|38.82|41.42|44.46|44.7|45.51|46.46|48.63|51.65|49.75|51.05|47.96|49.77|50.01|53.13|54.07|54.58|51.98|56.06|54.02|53.57|54.8|56.01|48.87|55.33|54.79|56.29|58.61|61.82|64.12|60.34|56.82|63.06|63.58|61.97|56.48|50.2|54.05|55.82|57.88|52.89|54.44|59.83|59.34|61.7|63.33|65.31|64.26|63.92|62.43|60.91|63.63|62.52|65.45|60.48|61.39|64.61|59.96|59.58|63.92|57.34|54.42|56|52.79|53.02|55.21|53.17|53.24|41.29|43.25|39.41|43.23|43.2|43.06|47.57|51.07|53.28|55.99|52.04|55.7|52.96|52.66|51.33|50.26|42.16|24.25|25.43|30.06|31.18|32.14|29.14|27.53|31.49|38.44|37.86|37.44|43.95|46.21|48.45|52.84|47.6|47.35|54.56|54.89|59.09|52.6|56.86|57.75|61.73||
2022-02-19 18:30:30|usa_0056|LOW|price|0|0.5997|0.6211|0.7071|0.7383|0.9219|0.9375|0.8594|0.8086|0.75|0.6485|0.7422|0.6993|0.6485|0.6211|0.6211|0.6055|0.5547|0.6641|0.5352|0.6211|0.6797|0.7188|0.75|0.7735|0.8672|0.8907|0.8477|0.8243|0.9024|0.8399|0.8008|0.75|0.6641|0.6954|0.7188|0.8086|0.8907|1.0899|1.2149|1.2071|1.2774|1.125|0.918|0.875|0.7657|0.8516|0.8672|0.8125|0.8633|1.0079|0.961|0.8204|0.8516|0.8516|0.8516|0.8594|0.7696|0.5743|0.5274|0.504|0.6016|0.629|0.6055|0.625|0.6211|0.6719|0.6797|0.6211|0.6563|0.7422|0.6524|0.6563|0.7149|0.7344|0.7305|0.793|0.7852|0.7891|0.8321|0.9805|0.961|0.9375|0.9375|0.9219|0.8516|0.8165|1.0274|1.0782|1.4766|1.5196|0.9336|0.754|0.6172|0.6016|0.6446|0.7657|0.7969|0.9102|0.9688|1.0352|1.0782|0.9805|1.0704|1.0743|1.0508|0.8086|0.8438|1.0665|1.2813|1.211|1.1797|1.1836|1.3711|1.2266|1.4766|1.1172|1.1563|1.1875|1.4141|1.5079|1.7266|1.7813|2.1172|1.9063|2.3594|2.4454|2.3516|2.5|2.8204|2.9141|3.2032|3.7188|3.8125|4.1329|4.0313|4.4219|3.9219|4.2813|4.5|4.5157|4.8282|4.969|4.672|4.344|4.594|4.2035|4.3125|3.6094|3.3906|3.7344|4.6094|4.1563|3.75|3.375|3.9375|4.1875|3.8906|3.875|4.4688|4.0469|4.2813|4.5156|4.125|4.5938|5.1094|5.0156|5.0781|4.4531|4.1406|4.5625|4.6719|4.75|4.9219|4.6406|4.7031|4.3203|4.8594|5.2031|5.7422|5.9609|6.3203|7.3125|8.7734|8.7422|9.8984|10.1406|9.625|8.7656|7.9531|8.4219|10.5625|12.7969|14.5781|14.8281|15.125|13.1875|12.9844|14.1719|13.1875|11.3125|12.1875|13.75|12.4531|14.9375|11.1563|11.9063|14.5938|12.375|11.6406|10.2656|10.5469|11.2031|11.2188|11.4219|10.0156|11.125|13.3625|13.97|14.6125|15.75|17.3825|18.1375|19.09|18.6|15.825|17.05|22.655|23.205|23.035|22.625|21.745|21.145|23.5765|22.7|18.925|20.69|20.7|20.865|20.75|18.75|17.09|19.65|20.41|21.945|21.13|21.475|23.78|27.43|25.95|29.465|29.15|27.695|26.775|28|28.065|26.03|26.785|26.1133|24.36|24.85|27.175|28.14|27.665|28.795|28.495|29.39|28.545|26.055|28.605|29.11|33.11|32.155|32.2|30.385|33.74|33.33|31.775|34.09|32.22|31.525|31.14|30.335|28.35|27.06|28.06|30.14|30.16|31.15|33.71|32.55|31.49|30.56|32.82|30.69|28.01|31.06|28.02|26.89|24.41|22.62|26.43|23.97|22.94|25.19|24|20.75|20.32|24.64|23.69|21.7|20.66|21.52|18.27|15.84|18.25|21.5|19.01|19.41|22.46|21.5|20.94|19.57|21.81|23.39|21.65|23.71|24.24|27.12|24.75|20.42|20.74|20.28|22.29|21.34|22.7|25.08|24.8|26.17|26.43|26.25|24.14|23.31|21.58|19.93|19.34|21.02|24.01|25.38|26.83|28.38|31.38|31.47|26.72|28.44|25.37|28.48|30.24|32.38|36.09|35.52|38.19|38.15|37.92|38.42|42.11|40.9|44.58|45.82|47.61|49.78|47.48|49.55|46.29|50.03|48.9|45.91|47.08|47.99|47.85|52.51|52.92|57.2|63.83|68.8|67.76|74.09|74.39|68.86|69.98|66.97|69.36|69.17|68.92|73.83|76.6|76.04|71.66|67.53|75.75|76.02|80.13|79.17|82.28|76.56|72.21|66.65|70.55|71.12|73.08|74.37|82.21|84.88|78.77|77.53|77.4|73.89|79.94|79.95|83.37|92.94|104.73|89.59|87.75|82.43|95.01|95.57|99.34|108.75|114.82|95.22|94.37|92.36|96.16|105.09|109.47|113.14|93.28|100.91|101.4|112.2|109.96|111.61|117.31|119.76|116.24|106.57|86.05|104.75|130.35|135.12|148.91|164.69|165.86|158.1|155.82|160.51|166.85|159.75|190.18|196.25|194.83|193.97|192.69|203.89|202.86|233.82|244.59|261.38|237.35|222.69||
2022-02-19 18:30:32|usa_0057|USB|price|0|2.144|2.1272|2.2627|2.6187|2.6016|2.6356|2.7119|2.6779|2.8474|2.5424|2.8474|2.7713|2.8391|2.7457|2.7882|2.6779|2.5593|2.4035|2.3726|2.5267|2.6501|2.7732|2.9889|3.297|3.2507|3.1738|3.2816|3.636|4.3447|4.7144|4.2215|4.2831|4.5297|4.6066|4.7453|4.5759|4.5912|4.9456|5.2693|5.3617|5.3924|5.8237|5.793|5.1767|4.7453|4.5759|4.5297|4.3139|4.5604|4.8687|5.0535|5.0227|4.6528|4.8687|5.2228|5.5156|5.8855|4.3447|4.5297|4.7144|4.5604|4.5912|4.9918|4.7453|5.1152|5.1152|4.9609|5.0227|4.6221|4.8994|4.8994|4.6528|4.7453|4.6837|5.069|4.9609|5.1152|5.4849|5.5465|6.2861|6.0396|5.6389|5.2384|5.4232|4.6837|4.6837|4.7453|4.9302|5.0534|5.4232|4.5603|4.6221|3.9442|3.9442|3.7594|4.1291|4.3756|5.793|5.3617|5.1767|5.3617|5.0534|5.7314|5.6081|5.6697|6.132|5.9162|6.1628|6.1628|6.9023|6.9023|8.9975|8.9975|7.8883|7.8267|7.7651|7.7651|8.1966|8.5663|8.8744|8.6896|9.4906|9.3059|8.9975|8.9359|8.8744|8.9359|8.3813|8.8744|8.5663|8.2581|8.6279|8.5663|8.8744|8.9975|9.6446|9.2134|9.3365|9.5524|10.5999|10.1069|9.7365|8.8119|8.9671|9.399|10.5081|10.3237|10.5319|10.922|10.6619|11.2795|11.8646|12.5148|12.9373|13.4249|12.9048|13.6525|14.9852|15.5053|15.6678|15.7003|15.0827|15.9279|16.578|17.3906|17.1631|18.9509|17.7482|19.7636|20.4137|18.9834|19.9586|21.3239|22.2015|23.1442|22.7704|25.1108|26.4435|27.9713|29.109|28.4751|29.9217|32.4409|33.026|30.523|33.9362|35.8865|26.6223|27.7438|28.4752|28.719|27.695|26.281|25.2083|26.5736|28.914|25.3546|26.5248|24.2819|24.0869|23.5505|28.914|26.6711|18.5771|17.3094|14.2863|17.0656|15.8466|20.2837|15.0177|14.969|16.9681|17.7487|18.8697|18.8697|22.7704|23.0532|22.8761|22.8761|20.8843|21.9887|22.4719|23.4086|23.9016|21.8704|17.5318|18.7151|20.6378|20.5202|20.559|22.2549|23.3692|23.3233|23.0241|21.0914|21.19|18.3206|20.7956|21.5943|20.9238|20.8055|20.628|18.7151|21.8408|23.3692|24.158|24.1777|23.5664|23.6551|26.84|27.3232|29.3643|28.27|28.53|27.65|25.64|28.1|27.5375|28.3|29.5|28.9|28.61|29.63|31.32|30.05|29.75|28.82|27.9|29.33|29.2|30.06|29.22|28.08|29.58|30.28|29.89|29.91|30.91|30.5|31.44|30.87|30.88|32|32.07|33.22|33.84|33.64|36.19|35.6|35.66|34.97|34.35|34.58|32.95|29.95|32.35|32.53|33.16|33.09|31.74|33.95|32.02|32.36|33.89|33.19|27.89|30.61|31.86|36.02|29.81|26.98|25.01|14.84|14.31|14.61|18.22|19.2|17.92|20.41|22.62|21.86|23.22|24.13|22.51|25.08|24.61|25.88|26.77|23.96|22.35|23.9|20.8|21.62|24.2|23.78|26.97|27|27.73|26.43|25.82|25.6|25.51|26.06|23.21|23.54|25.59|25.92|27.05|28.22|29.4|31.68|32.17|31.11|32.16|33.5|33.41|34.3|33.21|32.26|31.94|33.1|33.98|33.93|33.28|35.06|36.15|37.32|36.13|36.58|37.36|39.22|40.4|39.73|41.14|42.86|40.78|42.19|43.32|42.03|42.28|41.83|42.6|44.2|44.95|41.91|44.61|43.67|42.87|43.11|43.4|45.21|42.35|41.01|42.18|43.89|42.67|40.06|38.52|40.59|42.69|42.82|40.33|42.17|44.15|42.89|44.76|49.62|51.37|52.65|55|51.5|51.28|50.89|51.92|52.78|51.25|53.59|54.38|55.15|53.58|57.14|54.36|50.5|50.45|49.99|50.02|53.01|54.11|52.81|52.27|54.46|45.7|51.16|51.69|48.19|53.32|50.2|52.4|57.15|52.69|55.34|57.02|60.03|59.29|53.22|46.44|34.45|36.5|35.56|36.82|36.84|36.4|35.85|38.95|43.21|46.59|42.85|50|55.31|59.35|60.78|56.97|55.54|57.39|59.44|60.37|55.34|56.17|63.25|57.1||
2022-02-19 18:30:34|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8309|0.5086|1.4238|3.2793|3.9512|4.2|7.8915|9.0357|9.233|8.4865|7.8736|4.807|7.599|7.8983|6.8393|8.789|7.2501|8.5428|9.6013|9.575|7.2044|7.0886|5.6229|5.1431|7.0097|6.7214|6.0438|3.8931|4.3077|4.959|4.1172|3.6627|5.4199|6.7404|7.0413|6.612|5.7965|5.5303|5.6019|6.9613|6.9434|5.7829|6.0627|5.5566|5.4977|6.209|6.3532|6.0007|5.7534|5.4609|6.8561|7.0928|7.7189|7.6147|8.407|9.3351|9.8906|10.4609|11.9898|10.7177|11.0102|12.1297|12.1023|11.9719|13.4891|14.2109|14.695|15.5998|17.2244|18.8827|17.5464|15.9386|18.7501|19.7539|21.1828|24.4551|22.0624|16.5258|17.1929|16.1112|13.5396|15.6104|14.9412|18.0178|16.9067|16.9193|16.9488|19.091|19.4151|16.8057|16.3848|16.5826|14.6213|12.841|11.7004|10.5851|12.0708|11.8603|13.9016|13.3755|12.5211|13.8258|13.1903|14.2257|14.0826|13.0304|13.8511|15.1053|14.5582|16.5531|13.9858|14.1894|12.5716|11.6962|11.2543|13.3671|13.1398|11.6667|11.7635|10.7071|10.2021|8.7753|5.1768|5.8039|6.1406|5.3031|4.5497|5.5261|6.8056|7.4201|6.7425|9.0952|8.9857|10.7071|10.0001|9.5623|9.8906|9.777|9.8948|11.3805|9.474|9.1667|8.3376|8.8805|10.1137|10.4672|13.0178|12.6895|12.0918|13.4176|13.7543|12.9083|14.0194|12.8641|13.8553|13.5733|12.6853|13.7838|13.123|13.022|12.6937|13.5523|15.8334|15.0506|17.0708|17.2307|17.2265|18.4218|20.5704|19.9875|20.1474|21.7762|22.2139|24.0784|23.1062|23.4471|23.2872|21.9067|22.9336|22.6011|21.1786|23.5565|22.235|21.852|22.2518|22.2687|24.8571|23.586|21.7089|20.3074|21.1197|22.416|23.0978|21.2922|22.8074|23.3166|23.1567|22.8326|24.5182|23.969|24.5372|25.4252|26.086|28.41|26.48|24.62|29.14|28.785|26.12|23.29|24.25|24.42|24.16|24.28|23.76|30.79|31.91|31.46|28.03|28.21|29.84|33.63|32.86|33.99|33.72|35.47|34.72|35.9|38.27|38.31|37.01|36.83|39.22|42.44|42.83|39.83|38.23|39.95|37.03|33.22|34.44|31.4|29.84|29.06|28.97|34.31|37.35|36.17|37.38|37.51|39.8|40.58|40.37|38.55|35.14|34.86|35.96|38.14|33.99|34.76|42.13|49.75|57|56.33|53.65|57.59|46.54|49.89|52.03|57.33|56.99|63.82|60.43|65.8|69.02|68.01|71.39|74.67|75.57|67.05|63.45|58.38||
2022-02-19 18:30:36|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.336|0.416|0.3887|0.4727|0.461|0.5898|0.5782|0.6016|0.5665|0.5938|0.6055|0.75|0.7657|0.7422|0.7579|0.8555|0.8359|0.6954|0.6954|0.75|0.7266|0.7618|0.9297|0.8907|0.7891|0.9063|0.8829|0.7208|0.848|0.838|0.8595|0.75|0.7465|0.75|0.7344|0.9082|1.1133|1.168|1.25|1.1836|1.2266|1.3203|1.3125|1.0469|1.1016|1.457|1.6953|1.6953|1.7656|1.625|2.0469|2.0625|2.0313|2.1641|1.7891|2.1406|2.1016|1.8516|1.8672|1.9688|2.4336|2.5586|2.5625|2.6133|2.0625|2.1797|2.3984|2.2852|2.4727|2.832|3.0078|3|3.3398|2.6172|1.9727|2.2617|2.7109|2.8828|3.5078|3.2539|3.3047|3.5078|4.6172|4.6094|4.6953|2.9063|2.8359|3.0977|3.3984|3.3203|3.0313|4|4.3906|5.6016|3.8438|4.2539|4.7734|4.6875|4.5781|5.0078|5.5859|5.6953|5.5313|6.2422|5.9531|5.3047|4.8375|4.775|5.75|4.51|4.2175|3.735|4.28|4.43|4.7625|5.9425|5.7525|5.7825|5.705|6.07|6.2125|4.9075|5.025|5.16|5.96|5.435|5.095|5.68|5.8625|6.44|5.8775|6.1675|6.1375|6.8325|7.0975|7.2|7.9|8.0425|8.29|9.1525|9.35|9.4675|9.73|10.15|10.8725|11.7475|10.81|11.365|13.22|14.065|15.59|13.5|12.9525|12.915|12.38|13.6975|12.915|13.1375|12.2575|12.525|14.14|15.225|15.005|15.85|18.16|18.815|18.635|17.825|18.88|17.115|15.505|17.025|18.875|17.6475|17.71|17.47|15.45|15.68|15.51|14.405|13.12|13.34|13.775|13.1|13.34|11.695|10.235|9.455|8.989|8.75|8.115|9.095|7.87|7.345|7.78|7.435|6.565|4.465|4.73|4.72|4.575|5.555|7.23|7.195|6.945|8.85|9.495|10.325|9.49|10.95|11.53|10.895|11.455|12.135|12.99|12.945|12.15|12.425|11.49|12.775|14.28|15.3|16.065|15.765|16.49|18.475|18.1|18.395|19.745|20.045|19.31|18.645|21.18|21.74|23.005|23.96|24.28|27.945|28.685|27.445|26.66|22.64|24.805|25.355|22.95|25.935|26.815|28.06|27.425|28.475|30.42|31.57|32.755|35.6445|35.26|38.485|40.525|40.73|39.195|35.56|35.48|36.69|35.31|36.62|38.69|38.84|38.905|37.73|37.78|40.605|41.025|43.765|46.7425|47.35|49.58|51.96|53.615|57.93|54.71|56.84|62.57|61.39|60.03|60.77|58.21|59.7|56.23|54.89|57.12|58.05|56.23|54.14|53.07|57.97|55.52|55.22|56.87|58.39|60.06|63.61|58.31|53.98|54.86|53.71|54.84|57.82|57.43|56.81|57.1|57.89|57.57|56.67|48.85|52.39|53.45|56.84|58.27|66.72|64.4|68.14|70.26|74.34|77.68|76.06|83.83|94.69|96.56|88.42|84.56|85.43|87.92|84.83|78.43|65.74|76.73|77.99|73.59|76.53|84.47|85.92|86.96|98.02|106.98|96.81|108.03|109.27|114.49|113.88|111.81|126.06|117.49|110.31|106.07|109.64|116.97|98.32|93.34||
2022-02-19 18:30:38|usa_0060|AXP|price|0|4.1752|5.007|5.295|5.7269|5.9669|6.1029|5.423|5.4418|4.7214|4.2413|4.4013|4.1773|3.8412|3.6811|4.0493|3.8092|3.329|3.6811|3.5532|4.1933|4.4174|4.7375|4.5294|4.8175|5.4897|5.4737|5.2976|5.5217|5.8898|6.0819|5.6658|5.2816|5.3137|5.8258|6.258|6.7861|7.2022|8.4186|8.8027|7.6984|8.0025|8.0025|7.6824|8.4346|7.2022|7.5064|7.3623|7.2503|8.7067|9.4749|9.5229|8.7227|8.6427|8.7707|9.443|9.5069|9.1869|6.1779|5.7297|5.8578|6.7221|6.6581|6.2419|6.1459|6.4661|7.0422|7.2022|7.3303|7.1702|6.9461|6.9141|6.818|7.8744|7.5543|8.0985|8.3226|8.2906|8.5147|9.539|9.5069|9.2508|9.3149|9.0908|8.9307|7.6184|7.4583|6.5941|6.9461|7.4904|7.8744|7.4583|6.1779|5.4097|4.8335|5.2496|5.2816|5.8258|6.1459|7.3943|6.402|6.562|5.7618|6.4981|6.7861|6.562|4.8655|4.8655|5.2496|5.2816|5.3777|5.8578|5.7618|5.8258|5.9539|5.8898|5.3457|5.6018|5.4737|5.8578|6.37|5.9539|6.2739|6.9461|7.1702|7.3623|8.2586|8.3546|8.3226|9.1869|8.2586|8.0345|7.9064|8.3546|7.4904|7.1062|7.5864|8.0605|7.5135|7.7322|8.2064|8.8629|9.0088|8.6439|8.607|9.1908|9.8105|10.1764|10.1394|10.3583|10.2853|11.2336|11.7807|12.9478|11.8536|12.4008|12.0725|13.422|13.3855|14.4067|14.1514|13.349|13.0208|12.7655|12.7655|13.4949|13.7138|15.2456|16.4857|18.1999|19.0753|17.4705|19.2211|20.2789|21.8472|24.4368|22.6861|23.8897|22.759|23.0143|26.0416|24.4185|26.2604|26.8257|29.7982|29.9989|33.0443|32.2055|22.759|22.6496|25.7862|29.1965|29.8347|29.9989|31.6584|34.2844|38.1323|35.3603|38.5153|38.4423|40.12|39.2812|44.9345|44.1503|48.5088|48.0893|39.1535|43.4573|43.7856|47.1047|45.6275|49.6213|51.755|53.1774|52.5209|48.0894|48.0894|41.2289|38.4103|36.1519|37.1498|36.8697|33.9635|35.3028|31.8802|25.4376|25.7615|28.8077|31.2412|30.8327|31.9064|35.8543|35.898|37.2165|31.7926|30.8648|31.5651|27.2934|31.8364|34.0773|30.9436|31.1011|29.3942|29.0878|33.1407|36.467|36.5983|38.6641|39.4344|39.4432|41.0801|40.0122|42.218|45.3781|46.7611|45.387|42.9259|44.3802|44.9751|43.9862|43.7849|45.0454|46.4547|48.7656|49.3434|46.6998|47.4001|44.9666|46.1309|47.1375|46.5948|48.1442|48.3542|50.28|49.77|51.42|51.46|52.45|53.88|52.55|53.81|54.36|53.22|52.06|52.54|56.08|57.81|58.72|60.67|58.22|56.87|56.4|60.67|64.98|61.18|58.54|58.62|59.37|60.95|58.98|52.02|49.13|42.3|43.72|48.02|46.35|37.67|37.12|39.68|35.43|27.5|23.31|18.55|16.73|12.06|13.63|25.22|24.85|23.24|28.33|33.82|33.9|34.84|41.83|40.52|37.66|38.19|41.26|46.12|39.87|39.7|44.64|39.87|42.03|41.46|43.22|42.92|43.38|43.57|45.2|49.08|51.6|51.7|50.04|49.71|44.9|50.62|48.04|47.17|50.14|52.89|57.86|60.21|55.83|58.21|57.71|58.3|56.86|55.97|55.9|57.48|58.81|62.15|67.46|68.41|75.71|74.76|73.77|71.91|75.52|81.8|85.8|90.73|85.02|91.28|90.03|87.43|91.5|94.87|88|89.55|87.54|89.95|92.42|93.04|80.69|81.59|78.12|77.45|79.72|77.72|76.06|76.72|74.13|73.26|71.64|69.55|53.5|55.58|61.4|65.43|65.76|60.76|64.46|65.58|64.04|66.42|72.04|74.08|76.38|80.06|79.11|79.25|76.94|84.24|85.23|86.1|90.46|95.52|97.71|99.31|99.4|97.51|93.28|98.75|98.3|98|99.52|105.98|106.49|102.73|112.27|95.32|102.7|107.74|109.3|117.23|114.71|123.44|124.37|120.37|118.28|117.28|120.12|124.49|129.87|109.93|85.61|91.25|95.07|95.2|93.32|101.59|100.25|91.24|118.59|120.91|116.26|135.26|141.44|153.35|160.13|165.23|170.53|165.96|167.53|173.78|152.3|163.6|179.82|198.38||
2022-02-19 18:30:41|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:30:41|usa_0062|LLY|price|0|3.9219|3.8125|3.8282|4.0313|4.125|3.9844|3.8047|3.7969|3.8829|4.211|3.8594|3.6172|3.9063|3.9844|3.9063|3.9219|3.625|3.7891|3.4297|3.625|3.5313|3.7891|3.961|4.125|4.461|4.8282|4.8594|4.7813|5.3438|5.4063|5.3047|5.4141|5.4063|5.8594|6.4844|6.9688|6.8125|7.5|9.3125|8.4219|9.4688|10.1094|9.4063|9.75|8.1719|9.375|9.3907|9.2813|10.8125|11.7969|11.4375|11.375|11|11.7344|12|12.2813|12.0313|9.625|8.375|9.75|9.5625|9.8282|10.5|10|9.9844|10.4688|10.4688|10.4219|11|11.2032|11.0157|10.6875|11.7344|11.6875|12.8594|13.5|13.8438|13.625|15.9375|15.4375|15.5938|15.5313|16.75|17.125|15.7813|15.0938|16.1563|16.5313|19.5625|20.7813|20.8125|18.7813|17.875|16.8438|18.4375|18.3125|19.5|19.75|19.5625|19.1875|19.875|17.9688|19.0938|21|19.9375|19.2188|18.375|20.875|19.7188|18.7188|17.75|17.1875|16.5|16.3438|17.6563|16.2813|15.6563|15.4063|15.625|15.1875|14.125|12.875|12.1875|12.375|12.75|12.3125|11.6563|12|12.5|13.5313|14.3438|14.8438|14.9688|13.8438|12.4688|12.3125|14.3125|14.2188|12.1563|14.25|14.4688|15.5|15.657|16.407|16.469|16.75|18.282|18.6875|18.6563|19.625|19.5625|20.4688|22.4688|24.1563|24.875|28.125|28.625|30.3125|32.5|29.5625|32.125|32.5|28|28.625|32.25|35.25|38.25|36.75|43.5625|43.6875|41.125|43.9375|46.5625|54.6563|56.5|52.3125|60.2188|66.875|63.0625|69.625|67.5|65.8125|59.625|69.5625|61.4375|66.0625|67.25|65.5|78.3125|80.9375|89.6875|88.875|93.6875|94.6875|84.875|73.625|71.4375|71.625|65.625|74.625|64|68.875|71.75|66.5|66.875|59.4375|63|77.3125|76.125|99.875|103.875|73|81.125|89.375|93.6875|93.0625|78.8|79.46|76.66|85|84.7|74|79.28|77.63|80.7|76.5|82.67|78.54|74.0404|75.73|76.2|66.05|64.7095|56.4|58.42|58.05|55.34|55.5|68.3|63.5|60.24|56.56|57.15|63.82|59.77|68.97|65.84|66.53|59.4|66.62|68.8|70.33|68.04|73.94|66.9|74.2786|73.4617|69.8358|63.7391|63.45|60.05|54.91|53.33|56.75|54.24|56|52.1|58.47|58.3|55.71|56.32|55.02|53.52|49.79|50.5|56.59|56.62|55.62|55.3|52.92|51.64|55.27|56.77|55.93|57|56.01|53.59|52.1|54.12|52.59|53.71|59.13|58.62|55.88|54.09|57.35|56.93|54.15|52.95|53.39|51.39|50.02|51.59|48.14|48.14|46.16|47.11|46.65|44.03|33.82|34.15|40.27|36.82|29.38|33.41|32.92|34.57|34.64|34.89|33.46|33.03|34.01|36.73|35.71|35.2|34.34|36.22|34.97|32.79|33.5|35.6|33.59|36.53|35.2|33.66|35.04|34.77|34.56|35.17|37.01|38.48|37.53|38.3|37.51|36.97|37.16|37.85|41.56|39.74|39.24|40.265|41.39|40.95|42.91|44.03|44.91|47.41|48.63|49.04|49.32|53.69|54.66|56.79|55.38|53.16|49.12|53.11|51.4|50.33|49.82|50.22|51|54.01|59.61|58.86|59.1|59.86|62.17|61.06|63.56|64.85|66.33|68.12|68.99|72|70.17|72.65|71.87|78.9|83.49|84.51|82.35|83.69|81.57|82.04|84.26|79.1|72|72.01|75.53|75.03|78.75|82.89|77.75|80.26|73.84|67.12|73.55|77.03|82.81|84.11|82.06|79.57|82.3|82.66|81.29|85.54|81.94|84.64|84.46|81.45|77.02|77.37|81.07|85.04|85.33|98.81|105.65|107.31|108.44|118.64|115.72|119.86|126.29|129.76|117.04|115.94|110.79|108.95|112.97|111.83|113.95|117.35|131.43|139.64|126.13|138.72|154.64|152.95|164.18|150.29|148.39|148.02|130.46|145.65|168.84|207.97|204.89|186.82|182.77|199.74|229.52|243.5|258.29|231.05|254.76|248.04|279.04|245.39|240.31||
2022-02-19 18:30:43|usa_0063|ABT|price|0|1.1294|1.1224|1.2028|1.3007|1.2133|1.3462|1.3601|1.3147|1.3532|1.4161|1.2552|1.2658|1.2203|1.1818|1.1504|1.2378|1.1049|1.2203|1.2168|1.3217|1.1643|1.1504|1.1539|1.1678|1.3217|1.3392|1.4825|1.4266|1.514|1.6049|1.5525|1.6189|1.5874|1.6294|1.7413|1.9126|1.9231|1.9755|2.4126|2.4126|2.5874|3.007|2.8112|2.7762|2.3426|2.4056|2.6364|2.5525|3.0419|3.3706|3.3706|3.3426|3.3636|3.4895|3.5244|3.5105|3.3007|2.7832|2.4126|2.6993|2.7273|2.9091|2.6224|2.5525|2.5944|2.5175|2.5245|2.6084|2.6993|2.6853|2.5734|2.6923|2.7412|2.8601|3.0629|3.0909|3.3147|3.2447|3.6783|3.5385|3.5664|3.6503|3.8741|3.8042|3.6363|3.5874|3.6783|3.7343|4.1888|4.6433|4.8671|4.4755|4.3776|4.5874|4.8811|5.0349|4.8671|5.1888|5.3706|5.6643|5.7482|5.7902|6.0279|6.0699|6.0279|6.5874|6.4475|7.7062|7.1468|7.1188|6.8251|7.3845|7.4545|6.6573|6.7971|6.8251|6.3216|6.4894|6.8811|6.7971|6.1538|5.8461|5.7622|6.2377|6.0699|5.7342|5.5944|5.8181|6.1258|6.3496|6.5454|6.6293|6.6013|6.1818|5.958|6.3496|6.6852|6.4894|6.2936|6.7132|7.0209|6.937|7.133|7.3009|7.9162|7.944|7.9999|8.8111|8.951|9.0628|8.951|8.6712|9.5384|8.895|9.0908|9.3146|9.5104|9.3426|9.1188|9.0908|9.6503|9.7342|9.902|10.1258|11.0209|11.3565|12.4474|11.3565|12.1957|12.5873|12.5593|13.6502|14.0978|14.853|14.6432|13.4125|14.3076|13.7621|14.5453|14.6712|15.846|16.7411|16.853|16.3635|16.6012|18.2935|18.6012|17.2306|19.4404|21.0068|21.4823|21.9299|20.783|20.755|20.9508|21.6781|20.2236|19.9718|19.2166|19.4124|16.4474|18.0698|17.0068|16.2516|14.6013|14.6572|15.86|17.1747|18.2096|19.7481|18.6292|19.5802|21.2865|23.6361|24.6431|21.6781|20.077|21.9254|21.1198|20.7573|23.2635|21.4868|23.9841|22.2431|23.2054|23.7111|24.6151|24.9508|25.5345|25.3088|23.541|24.1452|21.2617|16.8502|18.533|17.9154|18.0809|18.7388|19.5937|17.9019|17.0605|15.9417|16.8323|18.1839|19.9383|19.5847|17.5663|18.0362|19.0432|19.0745|19.7816|20.8557|19.2804|19.1551|18.3942|19.707|19.7179|19.5019|18.8279|19.9476|20.2681|20.3973|20.0767|22.3208|21.5409|22.005|22.3064|23.5217|23.0816|23.45|22.3112|21.5935|20.2873|20.5983|18.0432|18.8662|20.6461|21.139|20.3208|20.4499|20.4308|20.8662|22.8567|23.3016|23.2347|22.7323|22.3256|23.3064|25.3591|26.1342|26.6988|27.0912|26.962|25.6222|24.2538|24.8375|25.6557|26.1342|27.517|26.8663|26.8806|25.6222|26.3878|25.2395|26.962|25.3447|26.9572|27.4787|27.5505|26.3878|25.0672|25.5361|26.5266|22.6509|22.8232|20.0241|21.56|22.5074|21.5265|21.6413|23.6701|24.1964|26.072|25.8328|25.3304|25.9715|25.206|24.4787|22.7562|22.383|23.4835|23.6079|24.9954|24.5552|22.2538|22.9237|21.6079|23.0146|23.4691|24.8998|25.0002|25.1773|24.5552|25.1246|24.4691|25.7754|26.1007|26.9046|25.9093|27.0864|29.3256|29.6941|29.5649|30.8472|31.7276|31.3591|32.8041|31.34|31.1008|31.34|33.88|33.79|35.32|36.92|36.67|34.88|36.63|33.33|33.19|36.55|38.19|38.33|36.66|39.78|38.51|38.74|40.01|40.9|42.12|42.24|41.59|43.59|44.51|45.02|44.76|47.37|46.33|46.42|48.6|49.08|50.69|45.29|40.22|44.8|44.92|44.91|37.85|38.74|41.83|38.9|39.63|39.31|44.75|42.02|42.29|39.24|38.07|38.41|41.77|45.08|44.41|43.64|45.66|48.61|49.18|50.94|53.36|54.23|56.37|57.07|62.16|60.33|59.92|58.13|61.53|60.99|65.54|66.84|73.36|68.94|74.05|72.33|72.98|77.62|79.94|79.56|76.13|84.1|87.1|85.32|83.67|83.61|85.45|86.86|87.14|77.03|78.91|92.09|94.92|91.43|100.64|109.47|108.83|105.11|108.22|109.49|123.59|119.78|119.84|120.08|116.65|115.93|120.98|126.37|118.13|128.89|125.77|141.46|127.46|116.79||
2022-02-19 18:30:45|usa_0064|NKE|price|0|0.3125|0.2793|0.2617|0.3105|0.3066|0.2676|0.2617|0.2656|0.2637|0.2852|0.2383|0.2266|0.2207|0.1797|0.1797|0.1563|0.1524|0.1563|0.1309|0.1602|0.1406|0.1074|0.1074|0.1231|0.1446|0.1426|0.1367|0.1543|0.1739|0.168|0.1758|0.1953|0.209|0.2109|0.2071|0.2207|0.2637|0.2559|0.2832|0.252|0.2735|0.3047|0.2188|0.2285|0.166|0.2285|0.2188|0.1836|0.1934|0.2344|0.2832|0.2617|0.2637|0.2637|0.334|0.336|0.373|0.2617|0.2442|0.3047|0.2773|0.3321|0.3477|0.3926|0.3789|0.4453|0.3985|0.3965|0.461|0.5|0.4434|0.4141|0.4727|0.4688|0.5254|0.5723|0.5938|0.6367|0.7246|0.8145|1.0391|0.9609|0.9219|0.832|0.7891|0.8867|1.0586|1.0742|1.2266|1.1992|1.3438|1.0234|0.9766|0.8594|1.0664|1.2578|1.4922|1.5|1.4414|1.4844|1.2422|1.1289|1.3633|1.5586|1.6914|1.7266|1.8398|2.2617|2.3008|2.2813|2.1055|1.957|1.8125|1.9414|2.2422|2.2617|2.4844|2.4336|2.6953|2.5938|2.5508|2.2539|2.3946|2.1328|2.2656|1.7227|1.7578|1.6836|1.4063|1.5117|1.4961|1.4453|1.5625|1.6172|1.6563|1.6758|1.8438|1.8672|1.9219|2.0117|1.8516|1.9024|1.9961|2.3321|2.2188|2.2461|2.3438|2.3945|2.4648|2.625|2.8242|2.8945|3.4727|3.5391|3.625|4.3516|4.3594|4.0625|5.0781|5.4688|6.2734|6.4219|6.4297|6.75|7.6094|7.3594|7.1094|7.4688|8.4844|8.9844|7.7344|7.0313|7.1563|7.2969|7.7891|6.6719|6.625|5.875|6.0859|4.9063|5.0078|5.4844|5.5313|5.9688|5.75|6.0859|5.5625|4.3359|4.6016|5.4609|5|5.0703|5.7188|6.7031|7.2109|7.7734|7.6172|7.9141|6.5|5.7813|7.1094|7|5.75|6.1953|5.6875|3.5547|4.9531|5.4297|5.3594|4.9766|5.4688|4.9453|5.0078|4.9922|5.3281|6.9766|6.8775|4.8812|5.0687|5.2263|5.1375|5.2488|5.9437|6.25|5.8513|6.17|6.596|7.03|7.4876|7.3575|7.5012|6.6662|6.7197|6.7062|6.1612|5.3975|5.3975|5.8987|5.5975|5.5587|5.5675|5.7962|6.4275|6.6913|6.9988|6.6863|6.4675|7.1225|7.6025|7.9875|8.4063|8.5575|8.7075|9.1563|9.7338|8.9943|8.8864|9.4688|9.0887|9.4138|9.85|10.1638|10.5825|11.3362|10.8287|10.8688|10.4138|9.6013|10.275|10.825|10.475|9.8637|10.21|10.5062|10.6625|10.8488|10.1188|10.8475|10.6375|10.23|10.0388|10.125|9.875|10.095|10.9525|11.485|12.3688|12.3788|12.3513|13.0587|13.2825|13.465|14.1875|14.5725|14.1125|14.085|14.665|16.565|16.4125|16.06|15.3325|15.05|17|16.7|17.0925|14.9025|14.67|15.1525|16.725|14.4075|13.3125|12.75|11.3125|10.3825|11.7225|13.1175|14.2625|12.945|14.16|13.8475|16.175|15.545|16.2225|16.5175|15.9375|16.9|18.375|18.9775|18.095|16.8875|18.41|17.5|20.035|20.36|21.5325|21.355|20.62|22.2575|18.925|20.58|21.1125|22.495|22.5375|21.6625|21.3775|24.0875|24.045|24.0925|25.9975|26.98|27.11|27.9675|27.045|21.945|23.3375|24.34|23.7275|22.845|24.37|25.8|27.025|27.23|29.505|31.8|30.83|31.84|31.46|31.41|36.32|37.88|39.57|39.32|36.425|39.15|36.93|36.475|38.455|38.775|38.565|39.275|44.6|46.485|49.645|48.075|46.125|48.56|50.165|49.42|50.835|54.01|57.61|55.875|61.485|65.515|66.14|62.5|62.01|61.59|61.47|58.94|55.22|55.2|55.5|57.64|52.65|50.18|50.07|50.83|52.9|57.16|55.73|55.41|52.99|59|59.05|52.81|51.85|54.99|60.42|62.55|68.22|67.03|66.44|68.39|71.8|79.68|76.91|82.2|84.72|75.04|75.12|74.14|81.88|85.73|84.21|87.83|77.14|83.95|86.03|84.5|93.92|89.55|93.49|101.31|96.3|89.38|82.74|87.18|98.58|98.05|97.61|111.89|125.54|120.08|134.7|141.47|133.59|134.78|132.89|132.62|136.46|154.49|167.51|164.74|145.23|167.29|177.51|166.67|148.07|142.95||
2022-02-19 18:30:47|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68|68.375|66.25|58.25|52.5|61.5|60.875|62.0625|61|58.1875|55.6875|57.5|59.75|62.3125|60.5625|60.09|56.85|54.46|57.63|58.07|58.56|56.65|50.37|50.64|53.14|56.23|57.11|56.9|59.26|59.8|59.6|62.642|60.8673|62.7|62.55|64.2|62.02|63.5|64|59.95|56.83|57.52|62.4|63.64|64.76|62.6|63.26|67.4|72.2|73.13|73.48|71|69.47|70.14|69.85|73.15|73.7619|72.4383|74|76.69|82.24|85.89|83.92|75.23|77.42|72.65|71.63|73.02|68.92|73.42|68.43|69.46|74.69|77.16|75.55|75.92|78.1|81.27|83.1|80.04|82.47|68.09|72.99|73.71|74.93|78.04|74.97|75.02|70.23|70.47|70.9|71.62|73.75|76.58|74.38|76.51|72.06|74.17|68.01|73.78|69.61|70.89|70.29|68.59|57.9|62.57|65.01|54.9|53.38|54.51|55.42|45|38.49|52.58|54.12|52.56|49.42|53.72|54.1|55.59|54.2|57.88|62.4|57.41|60.29|64.22|68.94|61.17|61.3|67.21|67.08|67.88|68.3|72.6|71.75|74.47|72.82|74.15|75.09|69.21|73.25|64.1|64.35|64.06|68.6|71.05|74.19|77.29|75.61|80.52|78.47|76.19|78.58|76.09|73.7|72.02|70.2991|73.43|77|80.91|84.43|83.33|84.82|85.51|90.24|87.88|86.55|91.28|101.04|100.87|102.12|94.74|97.86|98.52|98.11|100.89|102.09|95.05|98.47|97.14|107.79|110|109.6|100.67|100.62|96.84|101.43|99.48|97.76|103.43|97.93|101.43|104.48|104.38|93|97.53|100.62|103.92|104.38|103.73|110.29|109.65|109.5|108.52|106.84|120.16|113.92|105.69|105.64|106.63|106.92|109.85|110.07|111.89|113.92|119.71|114.07|118.16|129.11|112.71|109.8|105.54|112.45|118.34|108.51|120.01|124.34|116.99|109.4|103.58|97.92|108.82|108.85|114.35|104.62|100.4|101.62|115.41|119.47|115.24|123.02|116.79|116.93|106.51|92.99|93.04|91.69|100.47|114.45|145.47|158.02|167.65|163.11|168.4|161.86|163.45|160.87|171.95|212.2|213.29|211.27|190.61|195.56|179.67|209.14|203.74|211.27|232.11||
2022-02-19 18:30:49|usa_0067|COST|price|0|2.6765|2.7795|2.8089|3.4265|3.9706|4.2942|4.4118|4.1176|4.3088|3.4265|3.8383|3.8089|3|3.2206|3.2059|3.4706|3.6765|4.5882|4.6471|5.0001|5.0588|5.1029|4.7353|4.9118|6.3529|6.7059|6.8235|6.6471|7|7.7059|6.7206|6.7059|6.1912|6.5294|7.5294|8.2353|8.2059|8.7059|10.6471|10.7647|12.6471|10.8235|9.4707|8.5883|8.0589|8.4706|8.4706|7.7059|9.1471|10.4118|11.2941|9.5295|10.1765|10.5588|11.2353|11.7647|10.8824|7.2941|6.3529|7.7059|8.3824|9.4118|8.8236|8.9412|8.5295|9.0001|8.2942|8.6765|9.1177|9.4118|9.2354|8.8236|8.8236|8.7059|8.5295|9.5883|10.4706|9.4118|10.2941|10.4706|10.1176|10.3823|11|10.8824|9.2648|9.0001|9.1177|8.0589|9.0295|9.7647|9.4118|7.8236|6.8824|7.353|9.0001|9.2354|10.4706|9.7354|11|12|13.0589|12.7059|12.8236|14.9412|14.1765|14|13.1177|11.8236|10.7647|12.7059|11.0588|7.1765|7.9412|7.7647|8|7.2353|7.5294|8.2942|9.1765|8.5295|8.8236|7.8824|7.8236|6.8235|6.8824|8|7.4706|8.9412|8.9118|8.875|9.5625|9.625|8.875|10|9.0625|7.5625|6.625|7.4688|7.5|7.8438|8.0313|7.875|7.688|6.438|6.875|6.813|7.375|7.3125|7.0625|8.125|8.9688|8.4375|8.5625|8.5|8.5|7.625|7.8125|8.625|9.375|9.5|10|10.8125|10.25|9.9375|10.25|9.9375|11.625|12.5625|13.3125|12.8125|13.8125|14.4375|16.875|16.4375|18.9375|18.0313|18.8125|19.25|22.1563|22.3125|21.6875|24.4375|26.6875|27.9375|28.9375|31.5313|28.375|23.5313|23.6875|28.375|31.375|36.0938|41.4375|40.1563|45.7813|40.4688|36.25|40.0313|37.375|37.375|36|40.1563|45.8438|45.625|48.9375|49.625|52.5625|54.4531|31.9375|33|32.5625|34.4375|34.9375|36.625|32.625|39.9375|46.25|41.75|39.25|34.93|38.91|41.08|43.05|37.41|35.56|37.83|40.88|44.38|46.45|41.26|39.82|40.2|39.27|38.62|34.87|33.41|32.37|33.93|32.3|28.06|28.87|30.52|30.03|34.61|37.25|36.6|36.99|32.25|31.15|35.45|35.82|37.18|36.94|38.86|37.61|37.5|37.9|41.18|40.71|41.17|41.51|47.94|48.6|48.41|47.27|46.59|44.18|40.63|45.38|44.73|45.97|43.4|43.09|48.37|49.95|49.47|49.89|51.19|54.16|54.43|52.93|57.13|52.76|46.79|49.68|53.38|52.3|52.87|56.16|55.89|53.84|53.57|56.47|58.52|59.8|61.75|61.37|67.26|67.4|69.76|67.94|61.92|64.97|71.25|71.32|70.14|62.68|67.06|64.93|57.01|51.47|52.5|45.03|42.34|46.32|48.6|48.52|45.78|49.5|50.98|56.38|56.85|59.91|59.17|57.43|60.97|59.71|59.08|58.25|54.83|56.71|56.5|64.49|62.77|67.61|72.21|71.84|74.79|73.32|80.89|82.48|81.24|78.25|78.54|82.13|83.25|85.3|83.32|82.27|86.06|90.8|88.18|86.39|95|96.18|97.87|100.16|98.43|103.92|98.73|102.34|101.29|106.11|108.43|109.631|110.57|117.42|111.87|115.17|118|125.43|119.02|112.36|116.8|111.68|115.68|116.02|115.16|117.54|121.08|125.32|133.37|142.12|141.75|142.99|146.96|151.495|143.05|142.59|135.06|145.3|140.05|144.57|158.12|161.42|161.5|151.12|150.03|157.58|148.13|148.77|157.04|167.22|162.09|152.51|147.87|150.11|160.11|163.95|177.18|167.69|177.52|180.43|159.93|158.51|156.74|164.29|161.08|184.43|186.12|194.87|190.9|188.43|197.16|198.24|208.98|218.71|233.13|234.88|228.63|231.28|203.71|214.63|218.74|242.14|245.53|239.58|264.26|275.63|294.76|288.11|297.11|299.81|293.92|305.52|281.14|285.13|303|308.47|303.21|325.53|347.66|355|357.62|391.77|376.78|352.43|331|352.48|372.09|378.27|395.67|429.72|455.49|449.35|491.54|539.38|567.77|505.13|512.67||
2022-02-19 18:30:51|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|36.28|37.26|34.48|36.59|36.45|32.77|31.24|32.835|35.19|37.07|38.03|30.99|25.06|24.995|29.3|25.69|26.67|27.44|27.92|27.04|30.14|29.445|30.51|37.95|37.05|36.74|37.32|36.73|35.03|36.75|41.9|41.6|36.48|37.97|40.31||
2022-02-19 18:30:51|usa_0070|CL|price|0|1.2344|1.2578|1.4141|1.5469|1.4453|1.4453|1.3438|1.3438|1.4688|1.4531|1.4766|1.3438|1.3359|1.4531|1.4141|1.5703|1.3672|1.4375|1.3203|1.4688|1.4766|1.4688|1.5313|1.5547|1.5391|1.4844|1.5547|1.5703|1.5859|1.6641|1.7422|1.6406|1.6719|1.8828|1.8594|2.0469|2.0469|2.1875|2.3281|2.3438|2.4844|2.6563|2.5156|2.4922|2.2891|2.4141|2.7656|2.5547|2.8828|2.8906|2.8984|2.7188|2.7891|2.9375|3.1641|3.1172|3.2031|2.5859|2.3438|2.4531|2.6797|2.7656|2.6797|2.75|2.7344|2.7344|2.7422|2.6563|2.8047|2.875|2.7422|2.9375|2.9219|2.7813|2.9922|3.1016|3.1641|3.2266|3.6484|3.6953|3.7656|3.8516|3.8594|3.9688|3.3984|3.5469|3.7188|3.5234|4.0391|4.2735|4.375|4.0938|3.7188|4.1797|4.4141|4.6094|4.375|4.6094|4.7735|4.9688|5.1563|4.5938|5.0156|5.1406|5.3906|5.2188|5.2813|6.1094|5.8906|5.8906|6.1719|6.25|6.625|6.4688|6.5625|6.9688|7.1875|7.4688|7.3906|6.9688|7.0781|7.7969|8.2657|7.4688|7.3125|7.2813|6.4219|6.5|6.5781|7.3438|7.4063|7.7969|7.4531|8.1407|7.2344|7.3281|7.1563|6.5313|6.6719|7.1563|7.25|7.594|7.516|7.922|7.8595|8.0625|8.25|8.7813|9.625|9.1406|8.75|8.5|8.3281|8.6563|9.1563|8.7813|9.25|9.7813|9.7344|9.5781|9.8438|10.5938|9.8125|10.1563|10.8594|11.5156|11.5781|11.5313|12.0938|12.9375|12.4531|13.875|15.5|16.2813|18.9375|15.6875|17.4219|16.1875|16.7031|18.375|18.3125|20.2969|21.6563|22.4219|21.75|22|23.1094|18.0313|17.125|22.0938|21.4063|23.2188|20.1094|21.2188|23|25.6094|24.9688|24.6875|24.6875|26.75|22.875|30.25|27.4375|32.5|29.625|26.0938|28.1875|28.5625|26.3125|29.9375|27.8438|25.4688|23.6|29.38|29.375|32.275|30.04|29.525|27.63|27.925|28.32|29.495|27.1|27.075|29.125|28.76|29.18|28.875|28.575|27.99|28.575|26.505|27.1|25.025|25.675|27.275|26.975|27.49|25.695|26.215|25.455|25.155|27.22|28.585|29.81|28.975|27.3|27.64|27.945|26.595|26.25|25.025|25.635|27.725|27.55|29.0687|28.6115|29.1823|26.6|27|22.59|22.31|22.995|25.58|26.27|26.46|26.085|24.895|24.985|24.955|26.47|26.25|26.395|26.48|27.26|27.425|27.445|27.24|28.55|29.56|30.17|29.95|29.66|29.93|31.05|31.985|32.525|32.62|34.15|33.705|33.395|33.87|33.48|32.425|33|33.16|35.66|38.135|40.04|38.98|38.25|38.045|38.955|35.35|37.18|34.55|37.135|38.015|37.675|31.38|32.535|34.27|32.52|30.09|29.49|29.5|32.975|35.37|36.22|36.35|38.14|39.315|42.095|41.075|40.015|41.47|42.63|42.05|39.045|39.38|39.49|36.92|38.43|38.56|38.275|40.185|38.385|39.26|40.38|42.175|43.765|43.705|42.19|44.985|44.34|45.185|45.75|46.195|45.36|46.59|48.89|49.47|49.15|52.05|53.68|53.155|53.61|52.48|54.25|52.27|53.685|57.215|59.015|59.705|57.84|57.29|59.87|57.77|59.3|64.73|65.81|65.21|61.23|62.83|64.87|67.3|68.4|68.18|63.4|64.73|65.22|66.88|69.59|69.19|67.52|70.82|69.34|67.28|66.79|65.41|68.02|62.81|63.46|66.35|65.68|66.62|67.53|65.64|70.65|70.92|70.41|73.2|74.43|74.34|74.14|71.36|65.23|65.44|64.58|72.98|73.19|72.04|76.36|74.13|72.2|71.64|72.85|70.45|72.45|75.45|74.24|68.97|71.68|65.23|63.09|64.81|67.01|66.41|66.95|59.55|63.52|59.52|64.68|65.87|68.54|72.79|69.62|71.67|71.74|74.15|73.51|68.6|67.82|68.84|73.78|67.57|66.36|70.27|72.33|73.26|77.2|79.26|77.15|78.89|85.64|86.26|78|75.2|78.83|80.7|83.78|81.35|79.5|77.95|75.58|76.19|75.02|85.34|82.45|79.55||
2022-02-19 18:30:53|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|30.3|30.01|33.35|34.7|33.95|32.32|33.6|37.32|37.85|40.04|41.43|43.8|37.82|38.2|38.58|36.92|38.91|39.25|38.99|31.26|27.46|29.99|31.06|33.74|31.25|28.14|29.37|29.93|30.27|31.7|32.1|33.19|34.12|31.86|30.98|30.72|31.36|29.65|31.8|31.4|33.45|35.48|34.24|33.72|33.3|33.02|32.8|31.8|31.5|31.09|30.66|30.13|28.39|29.37|27.48|29.01|29.61|30.74|31.04|30.7|30.33|33.05|33.85|35.33|35.24|35.54|35.13|33.67|32.23|30.33|33.558|34.51|34.4|32.57|32.15|34.67|33.33|34.27|31.79|29.26|31.01|31.58|31.71|30.78|29|32.28|31.62|33.45|27.05|26.87|27.76|26.11|21.95|22.97|25.1|25.95|25.8|28.36|27.99|25.99|26.84|26.79|28.8|28.36|29.17|30.21|29.9|28.9|29.4|30.27|30.35|31.275|31.84|31.39|31.29|31.13|31.4475|31.49|33.87|34.26|35.4|34.22|34.08|32.86|34.56|36.28|38.02|38.51|38.27|38.29|39.76|38.39|39.41|40.87|41.835|28.008|25.145|26.04|27.05|28|28.52|30.29|31.46|29.53|29.15|31.26|30.88|30.65|33.31|34.08|35.36|32.7|34.88|34.77|35.63|37.31|37.99|35.07|35.5|33.84|38.23|37.23|37.22|35.91|35.22|37|38.62|40.69|41.6|46.41|42.93|43.9|46.4|44.32|42.12|37.05|41.38|41.03|43.67|44.02|45.73|43.52|44.42|43.16|44.4|43.08|44.17|43.93|43.23|43.46|43.74|45.64|42.99|43.64|40.73|40.94|42.53|42.88|42.99|44.55|45.57|41.18|38.99|40.43|42.08|42.94|42.62|43.23|44.08|44.21|41.93|46.2|46.97|49.73|51.64|54.55|55.53|53.42|56.2|53.98|52.7|53.93|54.19|58.42|56.86|50.38|49.52|50.53|50.26|55.49|57.83|57.91|57.47|57.4|57.09|56.02|55.15|58.82|61.41|63.33|63.07|62.04|60.04|58.83|61.36|63.39|67.26|67.02||
2022-02-19 18:30:55|usa_0072|TXN|price|0|3.6659|3.2612|3.4214|2.9738|3.1849|2.4811|2.2758|2.4224|2.3638|2.5944|2.7919|2.8877|2.6981|2.6766|2.876|3.0735|2.7137|2.6824|2.4654|3.007|2.5905|2.612|2.4615|2.4889|2.6981|2.3207|2.3168|1.9512|1.8417|1.9923|2.1819|1.9903|1.9062|1.8828|2.135|2.1976|2.2856|2.657|2.4654|2.8955|2.8858|2.4869|2.2856|2.5318|2.2973|2.3051|2.4889|2.4615|2.9562|3.4175|3.8653|4.008|3.658|3.8047|3.9063|4.6016|4.6719|3.0391|2.625|3.4844|2.961|3.2422|2.9141|2.9375|2.8047|3.0391|2.7188|2.5469|2.586|2.3985|2.211|2.5625|2.7422|2.5|2.4766|2.4922|2.7813|2.4454|2.461|2.5|2.4063|1.9922|2.2657|2.2422|2.086|2.2032|2.2657|2.125|2.625|2.4766|2|1.7344|1.7579|1.5|1.9766|2.375|2.336|2.5938|2.4922|2.5157|2.4454|2.0782|2.0313|1.9766|1.7657|1.9766|1.7422|1.9219|2.2344|2.3438|2.0391|2.1641|2.3516|2.1954|2.6172|2.4141|2.711|3.0704|3.0704|2.9141|3.375|3.5313|3.6407|3.5625|4.0469|4.3672|4.4219|5.0391|4.7188|4.1016|4.0157|3.9688|4.375|5.0625|4.8282|4.7813|5.0157|4.9688|4.9141|4.8672|4.25|4.68|4.719|4.68|4.313|4.922|5.532|6.625|7.2266|8.3672|9.7656|9.3281|9.9844|8.5625|7.235|6.4375|5.7969|6.2344|6.3594|7.0625|7.0313|6.2344|5.4063|5.8594|6.8906|6.0156|7.9688|7.9688|9.7969|9.6406|9.3594|11.1563|11.1875|10.5078|14.375|14.2031|16.8906|13.3359|12.3125|11.25|13.6563|14.4688|13.5313|16.0156|12.8438|14.5781|14.8281|11.9219|13.1875|15.9844|19.0938|21.3906|24.7188|22.2969|24.8125|25.5313|27.3438|36.25|36|41.0313|41.125|44.875|48.0313|48.4375|53.9375|83.125|80|81.4375|72.25|68.6875|58.6875|66.9375|47.1875|49.0625|37.3125|47.375|43.8|29.55|30.98|38.7|34.12|31.5|34.5|33.1|24.98|27.99|32.1197|28|31.21|29.35|33.1|30.93|28.6742|23.7|23.15|19.7|14.77|15.86|20.01|15.01|15.9|16.75|16.37|18.49|20.5|17.6|18.87|23.85|22.8|28.92|29.76|29.38|31.35|30.65|29.22|25.1|26.11|24.1826|21.33|19.54|21.28|24.45|24.18|24.62|23.21|26.47|25.49|24.96|27.64|28.07|31.76|32.68|33.9|28.55|32.48|32.07|29.23|29.85|32.47|34.71|31.23|30.29|29.78|32.59|33.25|30.18|29.55|28.8|31.19|30.96|30.1|34.37|35.36|37.63|35.19|34.24|36.59|32.6|31.57|33.4|30.95|29.96|28.27|29.16|32.48|28.16|24.38|24.51|21.5|19.56|15.57|15.52|14.95|14.35|16.51|18.06|19.4|21.3|24.05|24.59|23.69|23.45|25.29|26.06|22.5|24.38|24.47|26.01|24.42|23.28|24.69|23.02|27.14|29.57|31.8|32.5|33.91|35.61|34.56|35.53|35.3|32.83|29.75|26.21|26.65|30.73|30.1|29.11|32.38|33.35|33.61|31.94|28.48|28.69|27.24|29.04|27.555|28.09|29.47|30.89|33.08|34.428|35.48|36.21|35.91|34.85|39.18|38.2|40.29|42.085|43|43.91|42.4|44.96|47.16|45.45|46.98|47.79|46.25|48.18|47.69|49.66|54.42|53.465|53.45|58.8|57.185|54.21|55.92|51.51|49.98|47.84|49.52|56.72|58.12|54.81|52.93|53.02|57.42|57.04|60.6|62.65|69.75|69.54|70.18|70.85|73.93|72.97|75.54|76.62|80.56|79.18|82.49|76.93|81.38|82.82|89.64|96.69|97.29|104.44|109.67|108.35|103.89|101.43|111.91|110.25|111.32|112.4|107.29|92.83|99.85|94.5|100.68|105.78|106.07|117.83|104.31|114.76|125.01|123.75|129.24|117.99|120.21|128.29|120.65|114.14|99.93|116.07|118.74|126.97|127.55|142.15|142.79|144.59|161.25|164.13|165.69|172.27|188.99|180.51|189.82|192.3|190.62|190.91|192.21|201.29|192.37|188.47|179.49|166.74||
2022-02-19 18:30:57|usa_0073|F|price|0|1.6772|1.6118|1.7069|2.1769|1.9924|2.3908|2.5456|2.4147|2.6109|2.8071|2.6166|2.6897|2.5946|2.368|2.3267|2.3267|2.3506|2.2969|2.5111|2.7251|2.9038|2.9812|2.868|2.8978|3.1|2.8321|2.6897|2.5946|2.761|2.868|2.8321|2.7965|2.8085|2.9513|3.4333|3.6834|3.9807|4.5579|5.2007|4.8019|5.1113|5.2509|5.0959|5.6914|5.0483|5.4651|5.5724|5.358|7.0846|7.2752|8.037|8.668|8.6562|9.43|9.6801|10.2873|9.3348|7.1915|6.7749|7.1799|8.0965|8.5966|8.1678|9.0013|9.168|10.1444|10.0969|9.3824|9.7395|9.8109|9.9061|9.6206|10.4064|9.8349|9.311|9.0967|9.2871|9.2395|9.5016|10.2634|9.692|9.0252|8.5013|8.3108|8.2154|8.7632|9.0013|8.4059|8.7872|8.3345|7.9059|6.6439|5.8817|5.2865|5.215|5.0722|5.3342|6.2153|6.1676|6.1914|7.0249|6.8583|6.3818|5.9295|5.7153|5.1676|4.5719|5.358|5.8106|7.0011|7.3109|8.6443|8.4537|8.7394|8.7157|7.763|7.5251|6.9535|8.001|8.1678|8.7872|8.7394|9.9061|10.4301|9.9061|9.9539|10.0491|9.692|10.5254|11.7875|11.5732|12.2876|12.7639|11.835|11.1922|11.1206|11.0016|11.24|12.1447|11.1445|10.5732|11.2511|10.345|10.6304|9.6302|9.9636|10.2499|10.3452|11.1556|11.3463|11.0603|11.7277|11.8707|10.9649|10.7742|11.0126|11.251|11.9184|13.1102|13.6823|13.9207|12.3474|12.3951|12.7765|11.9184|11.9184|12.4905|12.2044|12.2521|12.5381|11.9661|13.2532|14.3021|14.3974|15.5892|16.3997|17.2578|16.6619|16.3997|18.5688|19.4508|21.5723|24.7187|26.2085|29.6768|33.7529|32.5729|25.1716|26.8521|31.0355|31.6075|33.5741|35.1473|33.9316|32.4657|36.5775|38.1507|32.2869|27.8175|29.8198|28.7114|31.393|28.8902|30.5706|28.4611|23.8129|26.28|31.2858|27.7817|24.5995|26.6376|24.1875|25.3125|26.125|22.75|23.4375|28.19|27.81|28.12|29.48|24.35|24.55|25.47|19.87|17.35|16.05|18.7596|15.72|15.2907|14.88|16.49|16|17.6526|16|13.47|11.77|9.8|8.46|11.38|9.3|9.11|8.32|7.52|10.3|10.5|10.99|11.06|11.56|10.77|12.13|13.2|16|14.54|13.75|13.57|15.3786|14.85|15.6303|14.72|14.11|14.05|13.03|14.18|14.64|13.17|12.65|11.33|9.11|9.98|10.24|10.74|9.97|9.86|8.32|8.13|7.72|8.58|7.97|7.96|6.95|7.16|6.93|6.67|8.37|8.09|8.28|8.13|7.51|8.13|7.91|7.89|8.04|8.34|9.42|8.51|7.81|8.49|8.87|7.51|6.73|6.64|6.53|5.72|8.26|6.8|4.81|4.8|4.46|5.2|2.19|2.69|2.29|1.87|2|2.63|5.98|5.75|6.07|8|7.6|7.21|7|8.89|10|10.84|11.74|12.57|13.02|11.73|10.08|12.77|11.285|12.24|14.13|15.94|16.79|15.95|15.05|14.91|15.47|14.92|13.79|12.21|11.12|9.67|11.68|10.6|10.76|12.42|12.38|12.475|11.28|10.56|9.59|9.24|9.34|9.86|11.16|11.45|12.95|12.95|12.61|13.15|13.71|15.68|15.47|16.88|16.19|16.87|17.11|17.08|15.43|14.96|15.39|15.6|16.15|16.44|17.24|17.02|17.41|14.79|14.09|15.73|15.5|14.71|16.34|16.14|15.8|15.17|15.01|14.83|13.87|13.57|14.81|14.33|14.09|11.94|12.51|13.5|13.56|13.49|12.57|12.66|12.6|12.07|11.74|11.96|12.13|12.36|12.53|11.64|11.47|11.12|11.19|11.22|11.03|11.97|12.27|12.52|12.49|10.97|10.61|11.08|11.24|11.55|11.07|10.04|9.48|9.25|9.55|9.41|7.65|8.8|8.77|8.78|10.45|9.52|10.23|9.53|9.17|9.16|8.59|9.06|9.3|8.82|6.96|4.83|5.09|5.71|6.08|6.61|6.82|6.66|7.73|9.08|8.79|10.53|11.7|12.25|11.54|14.53|14.86|13.95|13.03|14.16|17.08|19.19|20.77|20.3|18.04||
2022-02-19 18:30:59|usa_0075|OXY|price|0|9.5325|9.2327|9.3526|10.0121|11.391|11.7507|11.2112|12.0505|11.451|11.8107|12.0505|11.9306|13.4294|13.6093|15.7076|14.8683|15.4678|13.7292|12.2903|13.909|14.6285|14.3887|13.909|13.4294|13.4294|14.1489|14.3287|14.3287|15.0481|16.3072|16.1872|15.288|14.9882|17.0266|17.2664|14.8683|13.2496|12.7699|11.6908|11.9906|13.7292|12.8299|11.391|14.0289|13.7292|13.969|13.5493|13.1896|15.6477|15.288|16.0074|16.6069|17.746|18.0458|18.0458|18.2256|16.547|12.9498|11.8706|11.6908|12.5301|12.5901|12.5901|12.9498|12.7699|12.71|12.5301|12.71|12.2903|12.71|12.4702|12.1704|13.4294|13.0697|12.9498|12.9498|13.4294|13.1297|13.4894|14.0889|14.2688|13.4294|14.6285|14.2088|12.7699|13.5493|13.1297|12.8898|13.1896|12.3503|12.4102|11.6308|9.4725|9.6524|10.7915|8.8131|8.933|9.6524|8.933|9.0529|10.0721|10.3119|11.5109|11.8706|11.2112|10.8515|9.2327|8.5732|9.1128|9.2927|9.2327|9.9522|10.5517|9.4126|9.8323|9.5325|8.4533|8.1536|8.5732|8.1536|8.933|9.7124|10.5517|10.6116|10.4318|10.0721|10.132|10.2519|9.8922|8.933|8.5133|8.1536|8.6332|8.6932|7.7339|8.5133|9.2927|9.0529|9.5325|10.6716|10.0721|10.4917|9.4126|9.2327|8.933|9.4725|10.4917|11.0313|11.0313|10.9714|10.7915|10.4318|10.4917|10.3119|10.6116|10.2519|10.3119|11.0913|12.7699|12.2903|12.4102|11.8706|10.6716|11.2112|11.2112|11.7507|11.5109|11.2112|12.2304|12.2304|11.8107|10.6116|11.1512|12.0205|12.0205|11.2411|12.4402|13.3695|14.2388|14.0589|12.2304|12.2603|14.0589|14.1189|13.2496|12.9498|10.6716|8.873|10.3119|9.5325|9.7124|8.0936|7.2243|7.2243|8.6332|9.6824|10.132|10.132|9.3826|10.4018|11.0913|10.9414|10.5217|10.3718|9.5325|7.7039|9.9522|10.2819|11.3611|10.102|9.7124|10.3718|10.4618|9.5325|10.3718|11.6308|10.8922|11.5061|11.8706|14.4462|14.3743|12.7532|13.2568|13.1992|11.674|12.144|11.9906|12.7244|12.4462|12.8731|13.981|13.7891|14.3194|14.3839|12.993|14.2448|13.6117|13.6836|13.3575|13.6453|14.0098|14.3407|14.3695|14.3167|16.1825|16.0913|15.6789|16.4654|16.8971|16.9115|17.5925|20.2592|21.1274|21.2952|22.0866|22.6382|21.1993|23.2082|23.5998|24.7725|26.8253|26.7773|28.8781|27.9908|28.0003|33.7031|34.1347|33.0939|35.0652|36.8973|39.4633|39.823|40.9741|37.8326|38.034|38.3122|46.8639|43.9046|44.437|49.2764|47.5258|49.1853|51.6793|48.9119|46.1492|45.0269|48.2884|46.8399|44.4706|44.2404|47.3003|48.6337|52.7297|55.5211|54.4083|54.3796|61.4684|66.2358|66.9265|73.8522|65.0368|74.2167|70.1879|79.8187|88.1833|86.1977|75.6172|76.1256|67.5788|53.2764|51.9335|57.5451|52.3268|49.756|53.382|53.9959|64.3749|63.1279|68.4325|70.1208|75.2048|72.7875|77.4974|78.0345|75.1472|76.5957|81.0945|85.0466|79.1473|74.0057|74.7539|70.1016|75.1088|75.4254|84.5766|94.1019|92.7397|97.8142|100.2314|109.632|111.0229|99.7998|94.1786|83.2049|68.586|89.1522|94.8693|89.8812|95.7038|100.1163|91.3488|87.5023|76.0393|82.2744|83.483|81.5454|82.5526|75.7419|72.1448|73.4877|84.6725|78.9746|75.176|85.6222|88.3176|85.5934|85.4207|84.6149|89.7277|92.1642|91.0898|91.2241|84.001|92.5863|91.4064|91.8477|95.6271|98.4473|93.7278|99.5024|92.2313|88.8939|76.5189|80.5773|79.9675|77.8484|72.9704|80.0675|78.1583|77.7384|70.1715|72.9804|66.1231|74.5097|75.5593|67.5826|68.8021|68.82|68.43|76.65|75.44|75.56|74.73|76.85|72.92|72.91|71.36|71.23|67.77|65.55|63.36|61.54|58.93|59.87|61.93|59.7|64.21|64.57|70.5|73.66|74.97|65.6|64.96|77.26|84.2|83.68|83.93|79.87|82.17|67.07|70.27|61.38|66.78|66.15|66.2|58.88|49.77|50.28|51.36|43.48|44.47|40.5|38.57|41.21|39.72|32.74|11.58|16.6|12.95|18.3|15.74|12.74|10.01|9.13|15.76|17.31|20.06|26.61|26.62|25.36|25.96|31.27|26.1|25.69|29.58|33.53|29.65|28.99|37.67|39.56||
2022-02-19 18:31:01|usa_0076|ACN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5625|18.125|18.0625|18.875|19.6875|17|15.4375|15.25|16.75|14.875|13.75|15.4375|13|15.3125|15.25|15.625|15.25|16.4375|16.375|15.9375|11.4375|10|11.5625|12.75|14.125|12.3125|14|12|12.25|13.625|12.8125|14.1875|14.75|||||||||15.17|15.4|14.6|12.7|19.49|24.6|26.45|27.2|27.75|26|21.85|20.39|16.6|16.27|15.75|14.9|17.5|18|18.73|16.35|15.61|14.98|16.7|17.43|19.39|19.47|22.35|22.71|24.55|25.24|26.35|23.24|23.22|25.48|23.8|25.48|27.4394|24.675|26.72|26.58|24.63|26.91|25.75|25.99|25.59|23.44|21.86|23.91|23.13|25.51|25.12|25.26|26.43|28.85|29.3|31.89|31.67|28.75|29.41|27.44|28.44|28.76|29.47|31.95|33.44|34.5|36.38|39.2|35.46|38.17|38.87|41|42.81|42.19|39.78|40.97|35.17|35.44|34.91|35.04|33.35|36.51|37.75|39.88|39.86|41.4|41.96|33|29.56|29|33.4|32.88|27.8|27.8|29.32|30.28|32.57|35.66|33.21|39.42|39.42|42.87|42.33|41.62|40.6|43.1|41.15|36.44|38.41|40|39.21|45.73|45.3|44.99|48.27|52.37|51.16|55.84|56.96|56.27|61.75|58.01|50.86|57.02|58.89|59.17|52.95|57.46|62.41|63.15|59.34|56.74|61.09|61.26|64.88|70.4|68.71|68.61|69.06|73.56|77.93|77.01|80|79.58|72.68|71.5|75|70.28|75.04|76.07|81.13|81.74|82.09|76.83|78.83|83.58|81.55|79.27|81.51|78.19|83.24|86.34|88.84|89.79|87.87|94.69|95.89|95.4|97.34|103.21|96.51|105.05|104.88|108.94|101.83|103.82|103.45|114.39|116.94|119.65|113.1|112.83|110.53|116.97|119.81|118.41|116.46|120|123.91|116.08|121.07|126.33|124.05|128.62|134.78|136.91|144.89|148.27|154.55|159.79|161|148.4|154.62|162.71|164.8|160.15|172.07|156|164.5|157.45|141.07|154.74|164.2|178.64|174.3|182.92|191.39|193.01|194.62|184.97|189.7|202.55|209.8|212.37|166.51|172.57|187.75|207.34|216.33|227.15|240.02|229.38|238.71|249.86|257.92|248.75|259.23|285.22|287.95|281.45|305.4|318.52|340.72|327.69|367.47|371.34|377.19|355.53||
2022-02-19 18:31:03|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4963|23.4071|24.6013|24.4819|25.5567|26.1538|25.4373|25.4373|25.1985|24.4819|22.81|22.5711|23.1682|22.3323|23.2877|23.2877|22.6906|23.7654|24.0042|23.4071|23.5265|24.2431|22.2129|22.0934|23.2877|21.3769|22.3323|22.0934|21.974|23.1682|23.4071|22.4517|23.7654|24.3625|25.1985|26.1538|29.6171|27.9452|28.7812|28.9006|27.3481|28.9006|30.5725|30.5725|30.2745|31.5279|29.5579|31.2298|31.2298|31.7075|29.4977|32.7222|31.4687|31.8862|31.0502|29.7366|27.7661|28.4229|28.602|28.3035|27.2287|25.1387|24.3028|26.2136|27.4078|27.9452|24.2431|25.3776|24.3625|21.4366|22.0337|22.2726|20.0035|23.5862|22.3323|22.9294|24.2431|23.4071|21.1978|24.9596|21.7949|22.392|21.3172|21.9143|22.9294|25.1555|24.4676|24.458|25.2892|25.9102|28.6331|27.0854|27.993|25.7096|26.2733|27.6013|28.0216|28.9388|29.407|31.1744|32.2445|32.5454|35.1966|34.3845|34.0024|34.1361|32.6266|32.2158|32.5502|31.2413|33.0948|34.2317|35.082|35.9418|37.2889|40.4608|40.8048|41.636|43.0691|45.3333|44.2728|49.7281|52.0593|55.8331|46.0594|49.213|49.1262|49.2212|53.4542|51.2377|55.7184|59.3107|61.7852|56.6547|59.1961|57.8776|63.1227|65.6545|69.2563|76.1829|72.6766|70.8136|68.4251|73.8613|73.2117|79.1446|79.2688|80.3867|78.2275|76.0778|79.2402|81.7146|81.0077|86.5776|92.7685|97.4308|96.7716|109.2872|107.7109|106.2873|110.1375|103.1632|88.8896|82.67|90.6858|95.5392|99.6759|94.0583|82.9853|85.3929|80.0618|88.7654|95.4054|94.9277|85.8802|88.4979|90.6476|92.673|64.0399|45.3811|50.76|41.0627|32.3824|33.889|50.4814|52.7816|50.7679|55.0027|63.2406|69.0159|67.4851|72.66|79.8|72|78.29|83.9|89.02|85.03|80.75|89.22|90.45|92.74|96.02|98.5|99.49|101.45|110.04|107.16|114.54|118.06|116.23|120.51|117.5|109.98|128.44|124.34|128.94|135.86|135.48|145.68|155.6|147.52|155.66|160.49|158.7|151.81|152.21|152.13|158.09|160.18|158.86|158.56|178.07|166.44|157.92|160.06|145.63|148.23|154.55|149.85|152.16|154.84|161.29|164|173.2|166.46|166.28|168.19|170.03|164.42|179.21|180.8|182.11|198.66|190.36|195.64|181.49|181.4|173.02|187.22|179.32|183.72|201.46|186.24|194.44|186.28|189.73|207.69|201.17|197.64|216.9|227.04|227.6|207.01|185.96|179.65|177.67|183.77|184.4|172.03|165.26|154.25|161.76|158.5|156.85|161.01|155.33|161.75|171.74|163.37|153.51|154.35|156.34|160.22|170.19|176.21|183.03|176.75|183.52|185.69|167.99|182.12|181.16|182.21|173.7|162.09|159.76|162.2|148.94|155.65|150.68|151.21|148.96|133.15|123.08|54.86|66.77|57.7|68.38|62.35|67.85|64.68|62.81|82.57|85.28|92.93|112.92|113.77|121.74|128.49|130.48|126.52|134.45|129.97|146.58|152.84|159.77|147.2|140.95||
2022-02-19 18:31:05|usa_0078|HPQ|price|0|2.2523|2.3907|2.2629|2.1353|2.3516|2.5822|2.419|2.4687|2.3481|2.0076|2.2559|2.4048|2.2842|2.0076|2.0927|2.0998|1.9863|2.0714|2.0714|2.2275|2.1211|2.0572|1.8657|1.9224|2.1282|2.0998|1.9295|1.8019|1.887|1.9863|2.1494|2.0147|1.8444|1.7167|2.0359|2.0856|2.2346|2.4899|2.497|2.568|2.6247|2.3268|2.2346|2.6389|2.1849|2.2133|2.4687|2.3764|2.8447|3.1142|3.2277|3.178|3.6959|3.4689|3.4689|3.7598|4.0009|2.8447|2.5893|3.3058|3.2206|3.4973|3.4476|3.4689|3.1993|3.1639|2.8659|2.6389|2.8305|2.8659|2.7453|3.022|3.2774|3.1355|2.9156|3.2206|3.0645|2.9369|3.0504|2.9794|2.8517|2.7099|2.5751|2.6815|2.5325|2.4474|2.5964|2.4687|2.7099|2.6815|2.4474|1.9792|1.9011|1.4755|1.7025|1.8089|2.2062|2.646|2.8375|2.9014|3.0788|2.8801|3.0504|3.0007|2.8092|2.8588|2.7312|3.2348|3.3625|4.1428|4.5684|4.5401|4.3131|3.9087|4.1712|3.249|3.1639|3.2277|3.7739|3.9655|4.0861|4.1854|4.3202|4.2492|4.7316|4.5968|4.0861|4.2067|3.8803|4.1783|4.1854|4.4833|4.838|5.1431|4.6607|4.5543|4.4549|4.2705|4.4053|5.1005|4.9586|5.5547|5.5477|5.6681|5.7036|6.5265|6.8313|7.5053|7.4911|8.4559|8.8389|9.0801|9.4632|10.5131|9.407|9.5057|9.6193|11.4353|10.6833|12.017|12.1163|11.3076|9.9881|9.9598|11.0664|10.0165|12.2298|11.4069|11.946|12.7689|12.1163|11.9177|11.6907|12.7122|15.9044|13.9181|15.7909|14.0032|13.8614|14.1877|13.6202|15.2092|14.3863|17.0962|14.1026|13.5918|12.5987|11.0238|12.017|13.6627|14.2444|15.5071|17.7914|15.0815|15.3936|17.9049|21.4092|22.8138|23.7644|23.9204|20.8843|16.8124|21.5369|25.8642|24.5731|30.5319|30.0921|30.6454|27.2687|28.347|24.7859|27.4106|22.0193|21.0829|14.3579|14.3296|16.6802|13.0981|14.1968|12.9074|13.3115|12.9846|11.1958|10.5375|7.2868|7.6409|9.9223|9.3253|10.0381|9.1346|8.1449|7.7635|8.6657|6.9372|6.4242|6.0973|5.2982|7.1733|8.844|7.8815|7.9042|7.196|7.0598|7.4003|8.8531|9.6703|9.6113|9.0483|8.7896|10.1289|9.8701|10.4285|10.8008|10.3105|10.3695|9.063|9.6431|9.5871|9.1175|8.1222|8.5126|8.4718|9.0801|9.5205|8.894|9.4433|9.9609|9.2935|10.2197|10.6737|11.1776|12.6032|13.257|12.7303|13.4704|12.9982|14.1559|14.8959|14.9368|14.7416|14.7007|14.3829|14.4873|16.5985|16.6575|17.5882|17.9151|18.7005|19.6494|17.8651|18.2238|19.1318|20.7526|20.2577|20.8979|22.4052|22.605|23.463|23.2269|22.9182|19.8491|21.6879|20.7299|21.0432|21.3655|20.0716|20.3395|21.302|20.9932|17.3793|16.0173|16.4759|15.7767|13.1798|14.5554|16.3351|15.5951|17.5473|19.6585|20.3803|21.4336|21.5471|22.2735|23.3858|21.3701|23.059|24.1304|23.5947|20.8888|19.6494|20.9024|17.4565|19.1|19.0864|19.0365|19.1136|20.7435|19.8083|18.6006|18.3282|16.9707|16.5258|15.9674|11.8178|10.1924|12.0811|12.6895|11.6952|12.7031|11.4909|10.819|11.2412|10.2969|9.1301|8.2811|7.6636|7.7453|6.288|5.8975|6.4696|7.4956|9.1437|10.8235|9.3525|11.0868|11.2593|11.6589|10.1425|9.5296|11.0641|12.4171|12.7031|13.1662|13.5657|14.6916|15.0094|15.2092|15.2909|16.1672|17.2522|16.1036|16.2897|17.7335|18.2193|16.4032|15.8176|14.1468|14.9686|15.1638|13.6247|13.8563|12.7394|11.6271|12.24|12.54|11.84|9.71|10.69|12.32|12.27|13.38|12.55|14.01|14.37|15.53|14.49|15.4|14.84|15.05|17.37|17.88|18.82|18.76|17.48|19.1|19.08|19.96|21.55|21.45|21.01|23.32|23.39|21.92|21.49|22.03|22.69|23.08|24.65|25.77|24.14|23|20.46|22.03|19.73|19.43|19.95|18.68|20.79|21.04|18.29|18.92|17.37|20.08|20.55|21.32|20.79|17.36|15.51|15.14|17.43|17.58|19.55|18.99|17.96|21.93|24.59|24.34|28.97|31.75|34.11|29.23|30.19|28.87|29.74|27.36|30.33|35.28|37.67|39.2|36.2||
2022-02-19 18:31:07|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.8|56.88|56.13|50.34|49.33|44.89|42.54|44.93|54.28|52.28|53.75|49.2|40.1|30.54|33.06|40.6|41.69|41.32|47.27|47.88|48.73|53.53|55.8|54.61|62.73|64.6|66.22|70.41|61.93|62.23|61.87|59.1|58.47|54.86|58.41|61.81||
2022-02-19 18:31:08|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|34.55|37.06|36.45|32.95|32.87|32.99|28.78|30.86|27.05|21.44|21.42|23.33|21.68|21.05|26.22|24.58|25.54|23.31|21.25|20.67|20.42|21.31|23.68|25.03|25|29.13|28.52|27.91|27.8|30.18|34.02|34.14|35.48|35.85|35.94|36.59|38.71|40.95|35.23|37.54|35.44|34.9|36.27|37.74|33.11|34.63|33.18|31.37|33.93|34.84|36|36.84|36.66|35.4|36.22|32.86|31.52|28.64|32.22|35.78|36.26|32.43|29.65|30.01|29.6|31.25|30.23|28.17|29.93|32.12|32.17|31.48|35.07|35.15|35.1|37.52|34.27|33.2|34.43|35.01|34.82|37.67|43.78|43.13|42.15|42.82|42.39|37.74|38.03|36.2|43.93|39.47|36.62|34.38|34.25|36.47|34.69|33.33|38.78|39.53|38.94|38.09|35.73|38.34|39.08|36.91|36.11|38.23|35.53|35.15|34.37|30.52|19.26|21.89|29.07|24.96|26.33|30.96|31.62|35.24|44.58|42.98|54.25|52.67|60.83|57.58|59.65|56.59|52.72|49.11|53.93|56|58.06|65.74|54.07||
2022-02-19 18:31:09|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|30.85|29.5|28.82|29.79|29.26|27.85|25.37|26.05|27.82|30.86|32.49|31.84|35.35|39.73|36.42|33.02|33.16|36.43|35.68|35.5|33.34|33.83|36.53|37.27|36.97|37.84|38.53|37.81|38.42|37.89|35.3|35.85|35.16|33.43|35.91|33.63|32.29|32.96|32.6|34.62|35.65|35.37|39.05|39.39|38.53|41.12|42.81|41.41|40.41|41.97|42.66|40.1|38.03|32.69|31.08|28.13|25.91|16.82|15.27|14.65|18.11|17.01|17.26|18.46|18.29|19.79|22.4|22.26|20.2|21.12|21.61|22.12|21.63|21.64|20.45|18.8|19.31|20.33|19.33|18.82|18.13|17.11|18.96|17.29|16.05|15.16|16.16|16.72|17.58|17.68|17.67|18.27|17.16|16.35|16.24|18.35|19.74|20.05|19.44|20.34|20.99|20.03|20.12|20.29|20.52|19.15|21.33|21|19.85|12.73|14.72|16.15|14.91|14.44|13.84|12.59|11.83|14.34|14.36|14.24|15.17|16.93|17.51|18.77|18.3|17.14|16.16|16.74|16.85|15.27|16.67|17.41||
2022-02-19 18:31:10|usa_0083|MS|price|0|||||||||||||||||||||||||||||||||||||||2.8169|2.9447|2.9836|2.7965|2.5984|2.9799|2.6243|3.0392|2.9447|2.5651|2.8466|2.7076|2.8058|2.8206|2.8706|2.8614|2.9206|3.1225|3.1966|2.1095|1.7631|1.5112|1.9872|2.3132|2.441|2.6928|2.4613|3.1373|3.1429|3.0929|3.0836|3.2318|3.1132|3.2818|3.5373|3.6392|3.6614|3.4465|3.9208|3.8541|4.2618|4.5286|4.2395|3.9282|4.1284|3.8319|3.5132|3.6169|3.6466|3.7281|4.2099|4.3136|3.5873|3.3427|2.935|2.8758|3.1426|3.2241|3.528|4.1802|4.9214|4.8251|5.2475|4.7065|5.4402|5.6033|5.959|6.4186|6.3148|7.56|6.7002|6.6409|6.552|5.8256|6.0925|5.9442|6.5223|6.0035|5.6922|5.8701|6.2852|6.6113|6.715|6.8744|7.964|8.0418|7.1339|7.7823|7.7304|8.0677|9.1313|8.5346|7.8861|7.1858|7.964|7.471|6.7707|7.8083|8.0937|7.7823|8.3271|8.846|7.8083|8.0164|7.2635|7.0302|7.7566|8.3277|8.4572|8.7942|9.8576|9.7538|10.4802|10.6363|11.6739|10.325|10.584|9.7538|11.2331|11.1551|11.8814|11.3103|12.2965|11.8557|10.5582|10.3764|11.4141|12.2185|14.19|13.7492|15.8245|15.9282|14.4755|15.8759|17.2249|17.874|21.7648|19.975|22.4397|20.3378|22.5434|24.5407|24.2294|28.9768|30.2477|32.7381|32.401|37.9263|36.1365|24.0999|17.8998|26.9787|28.8988|29.4691|35.9547|37.5627|41.48|41.1687|40.053|42.5957|37.4589|35.6177|37.0181|45.7866|50.0667|59.2494|54.9951|58.4716|68.7957|63.7113|59.7168|69.107|75.7479|89.2896|75.904|66.669|52.6085|65.7866|70.3522|54.0654|44.4111|52.1229|53.9657|53.3183|49.6574|44.2866|38.4758|40.6092|46.0714|46.4366|45.6563|40.7752|47.5739|39.6131|37.737|35.7613|33.4951|35.4625|28.1243|32.3081|37.5544|33.1382|31.4613|30.5897|31.8349|37.1476|37.9777|35.4874|39.3806|40.5013|41.8876|45.5484|45.8887|48.0387|48.321|49.6076|47.5656|42.6596|44.4194|43.8051|40.9495|42.1117|40.9246|42.4105|42.1283|46.088|46.4532|46.8766|47.5241|43.6806|40.6424|43.5561|44.0376|42.2279|44.7764|45.1665|46.5113|47.1007|51.0105|49.5246|52.1478|53.3764|49.4914|52.4715|55.2026|54.6132|60.5236|63.4456|63.2215|67.5962|68.7252|62.1922|65.3798|70.7008|70.5929|69.63|63.87|62.37|63|67.26|52.72|53.11|49.34|42.12|45.7|48.6|44.23|36.07|39.48|40.83|23|17.47|14.75|16.04|20.23|19.54|22.77|23.64|30.32|28.51|28.5|28.96|30.88|32.12|31.58|29.6|26.78|28.18|29.29|30.22|27.11|23.21|26.99|24.69|24.68|24.87|24.46|27.21|29.4|29.68|27.32|26.15|24.16|23.01|22.25|17.5|13.51|17.64|14.79|15.13|18.65|18.54|19.64|17.28|13.36|14.59|13.66|15|16.74|17.38|16.87|19.12|22.85|22.55|21.98|22.15|25.9|24.43|27.21|25.76|26.95|28.73|31.3|31.36|29.51|30.8|31.17|30.93|30.86|32.33|32.34|34.31|34.57|34.95|35.18|38.8|33.81|35.79|35.69|37.31|38.2|38.79|38.84|34.45|31.5|32.97|34.3|31.81|25.88|24.7|25.01|27.06|27.37|25.98|28.73|32.06|32.06|33.57|41.36|42.25|42.49|45.67|42.84|43.37|41.74|44.56|46.9|45.5|48.17|50|51.61|52.47|56.55|56.02|53.96|51.62|50.14|47.4|50.56|48.83|46.57|45.66|44.39|39.65|42.3|41.98|42.2|48.25|40.69|43.81|44.56|41.49|42.67|46.05|49.48|51.12|52.26|45.03|34|39.43|44.2|48.3|48.88|52.26|48.35|48.15|61.83|68.53|67.05|76.87|77.66|82.55|90.95|91.69|95.98|104.43|97.31|102.78|94.82|98.16|102.54|108.73||
2022-02-19 18:31:13|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.813|28.875|29.75|31.5625|31.4375|30.4375|33.5625|34|36.6875|39.5|37.6875|38.125|37.9375|40.3125|41.9375|42|41.125|42.375|45.0625|44.8125|45.3125|45.75|46|44.25|42|44.75|46.8125|51.7813|53.25|51.8438|53.3125|47.5313|48.7813|49.25|52.0313|58.3438|56.25|55.6875|56.125|52.9375|49.8438|43.7188|50.4063|55.6875|51.875|42.375|35.25|37.6875|37.6875|43.0625|40.4375|37.25|34.8125|37|32.6875|20|19.875|21.875|18.75|17.4375|16.5625|24.875|24.5|24.8125|28.125|28.375|32.96|35.85|34.1|33.95|34.68|37.46|35.65|35.16|38.29|37.05|39.62|39.86|44.2003|48.77|46.3118|46.67|52.9607|56.41|57.58|62.9|62.0409|69.5|64.11|63.32|64.67|57.9|52.2|57.75|51.05|45.72|47.55|50.05|46.42|47.57|52.34|51.23|46.15|46.36|45.94|51.4|48.62|46.28|45.64|47.5116|49.54|52.08|52.8247|53.78|55.78|55.09|60.84|55.55|57.81|59.22|61.06|60.95|64.89|64.87|62.4|62.24|61.04|60.56|60.6|63.63|67.65|72.87|75.13|75.9|72.49|71.74|79.68|82.6|86.06|86.93|90.45|92.07|97.19|97.26|97.02|96.14|98.1|94.13|98.48|99.14|108.49|110.04|110.67|105.26|107.92|103.2|99.3|106.04|109.44|98.66|104.33|116.44|109.67|85.05|77.11|84.08|82.04|63.11|69.03|78.53|83.63|80.65|74.76|74.98|78.08|68.79|77.23|75.35|74.52|77.76|83.22|84.89|79.92|74.5|75.15|69.52|71.28|71.29|68.04|69.91|79.6|79.16|80.4|79.25|77.9|80.97|75.73|74.19|72.64|75.9|78.15|80.9|82.32|88.41|89.86|90.54|82.8|87.08|89.27|91.14|93.38|93.67|93.3|92.29|86.87|88|96.52|99.09|105.83|108.46|120.12|122.42|127.55|133.34|141.67|148.66|150.91|162.3|163.24|164.14|163.65|160.73|166.97|174|182.78|190.57|191.56|192.57|188.37|200.05|202.96|186.6|188.2|185.9|207.1|201.18|207.31|219.83|219.16|217.15|211|215.79|221.5|232.38|236.23|248.17|252.73|242.97|239.72|246.38|265.25|249.94|251.33|266.58|267.6|269.45|281.13|277.61|292.13|305.39|310.29|308.16|319.12|321.05|354.85|352.44|337.93|320.84|314.54|295.43|326.1|320.41|345.96|293.85|300.43|261.84|289.69|309.41|300.16|333.33|338.54|363.54|362.17|384.11|390.06|376.68|391.03|389.38|428.12|439.85|338.95|389.06|388.44|364.92|378.97|390.26|383.28|350.13|365|354.98|321.82|330.25|369.5|380.56|382.2|378.35|371.67|359.8|345.1|332.32|333.32|355.41|389.13|386.46||
2022-02-19 18:31:15|usa_0085|DUK|price|0|10.2069|9.9339|9.8247|10.0977|10.043|9.9339|9.9339|9.6064|10.5343|11.353|11.1347|10.971|10.8618|9.8794|10.4797|10.316|10.043|10.698|11.0802|11.4077|12.0626|12.4993|12.5538|12.6629|12.7721|13.0996|14.2459|14.3551|14.5187|15.1737|14.1912|14.2459|13.7001|15.1192|14.8462|15.4467|16.8111|17.3025|18.2303|17.63|18.3941|19.7041|21.0685|21.8327|19.7041|21.0685|21.1777|19.7586|22.1057|20.741|20.3044|19.4857|19.2674|19.4857|19.1036|20.086|19.9769|20.9594|18.7761|18.7216|21.396|20.1952|19.2674|19.3219|19.8677|19.9224|20.0315|19.1582|19.8677|20.6319|19.9224|20.1952|20.1407|18.8308|19.4311|19.9769|20.9594|21.5598|22.979|22.2148|22.4331|23.0335|23.2518|24.5072|23.4701|23.9068|24.0159|23.0881|24.0706|24.3981|25.3259|24.2342|24.2889|27.8366|26.9633|26.745|24.1251|24.7801|25.1076|24.2342|24.2342|24.1251|25.5442|26.1992|28.2733|27.4|27.1817|30.5657|28.6008|27.8366|27.9458|29.5832|29.4741|29.9107|31.5482|31.6574|31.439|31.2207|31.1115|31.5482|32.094|33.5131|34.2773|34.2773|34.0589|34.8231|37.1155|37.0064|37.8797|38.2071|36.6789|37.0064|36.6789|33.7315|31.5482|31.9848|31.6574|31.2207|33.404|33.8406|34.0589|34.6056|35.5872|33.2957|35.2606|34.2773|33.404|34.4956|36.4605|36.2422|36.2422|35.4781|37.8797|39.0805|39.1896|41.3729|43.447|42.6828|44.102|41.0454|42.137|44.7569|41.8095|41.0454|40.7179|42.6828|40.4996|40.3904|40.9362|38.6438|38.5346|38.3163|39.2988|41.8641|44.2657|42.3008|43.2287|42.3554|45.4119|48.3048|47.3223|48.5231|52.0709|50.5426|50.4334|51.7434|49.8876|54.4725|57.802|56.492|54.6362|55.9462|53.9812|49.6693|47.7044|48.9051|52.6713|47.486|46.2306|50.2151|48.141|49.3418|44.2657|43.7745|50.4334|42.3554|45.8486|50.2151|50.8701|49.2326|53.8721|65.3342|74.886|75.4864|78.543|74.4494|63.8736|71.1745|74.6502|81.6716|79.8551|68.1354|67.4367|68.6593|66.1093|67.0874|63.503|68.572|60.9044|61.6554|66.022|66.9477|55.9173|54.3196|44.5212|46.8616|34.1463|35.7881|34.4781|34.1288|29.7448|23.5967|25.3957|30.7229|33.8494|34.8449|30.653|29.8321|31.1072|31.701|31.5089|35.7182|37.9539|38.3556|39.4734|36.8748|34.6921|35.4388|37.5522|38.67|39.98|42.8444|44.1544|44.2417|46.7917|47.1411|48.9226|50.9836|47.9969|51.9268|51.5949|50.6343|50.9487|46.2503|46.914|47.9445|49.5165|49.6038|50.9138|50.8614|49.2894|51.298|52.9573|52.3984|52.7477|55.2628|55.4025|58.005|59.07|59.04|60.87|61.56|58.62|54.9|51.09|55.02|56.07|57.51|59.37|60.51|55.95|52.62|53.55|54.93|55.44|52.14|52.74|52.32|52.29|49.14|46.68|45.03|45.45|40.41|42.96|41.43|42.45|43.77|46.44|46.47|47.22|47.46|50.04|51.63|49.59|49.05|48.96|50.34|47.88|48|51.3|51.54|53.13|54.63|52.65|53.43|53.64|53.97|54.45|55.95|56.25|56.49|55.8|56.73|59.97|61.26|62.55|66|63.93|62.76|63.03|64.29|65.94|69.18|67.78|64.78|64.79|65.69|63.82|63.8|68.74|69.25|72.59|75.2|66.93|67.5|71|65.6|66.78|71.73|69.96|69.01|70.62|70.88|71.22|74.49|71.08|74.19|72.13|73.99|74.77|82.15|80.9|83.54|87.14|78.55|76.78|77.57|75.73|70.62|74.22|70.91|71.94|71.47|67.76|71.39|75.3|74.28|80.68|78.78|78.23|85.79|85.59|79.66|80.04|80.02|73.77|77.62|78.54|82.55|82.01|82.5|85.68|83.59|85.12|87.3|83.92|88.31|89.18|84.11|78.5|75.34|77.47|80.16|77.16|79.08|81.62|81.24|80.02|82.63|88.57|86.3|87.78|89.66|90|91.12|85.61|88.24|86.72|92.74|95.86|94.26|88.17|91.21|97.63|91.7|80.88|84.66|85.63|79.89|84.74|80.34|88.56|92.11|92.66|91.56|94|85.59|96.53|100.69|100.22|98.72|105.11|107.93|97.59|102.01|97.01|104.9|105.06|99.81||
2022-02-19 18:31:17|usa_0086|TMO|price|0|1.6783|1.8852|1.6942|2.3146|2.0443|2.3146|2.3385|2.2908|2.0601|1.8135|2.2828|2.4896|2.2681|2.0532|1.6791|2.0134|1.8383|1.8144|1.7269|2.1964|2.1567|2.0293|1.8861|2.2681|2.459|2.6022|2.6341|2.5864|2.8171|3.1196|3.3265|3.8835|3.4635|3.3997|3.7819|3.4237|3.9333|4.1642|3.9333|4.8011|5.0798|5.7964|5.3982|5.1832|4.8648|4.7374|4.3972|4.3335|5.2576|6.6915|6.3409|5.3212|5.7355|5.9904|6.1816|6.5958|5.9585|3.6006|3.4413|3.4732|3.3457|4.1741|4.3016|4.2379|3.8555|4.5884|4.2698|4.8752|5.0027|4.7477|4.5566|5.1619|5.0663|5.5124|5.2894|6.5002|6.9463|6.8826|7.8066|8.2846|9.3998|7.9341|7.9979|7.8066|7.6154|8.0615|8.1571|8.2209|8.6351|7.7748|7.3287|6.4684|5.8629|5.8949|7.488|7.3605|8.0935|8.2846|8.7307|8.8263|10.1328|9.2405|9.3679|9.846|10.2601|10.547|10.3876|11.8853|11.5028|10.8337|9.7822|10.6744|10.7381|10.3876|10.1328|10.0371|10.547|11.0887|11.471|12.0126|12.7455|12.873|14.3388|14.3069|15.2946|15.1353|14.3069|16.0275|16.1869|15.5815|14.6733|16.0594|16.3939|15.7726|14.8644|14.4821|14.3387|14.2431|15.2468|17.1587|17.541|17.4461|16.8241|17.1598|17.0631|18.1142|19.4525|20.6004|20.7918|23.0845|24.5196|24.734|26.5979|26.3832|28.391|29.8245|31.1863|31.4027|34.3416|35.3448|36.5635|35.8105|32.1546|34.0903|34.8432|31.4027|31.1863|35.4884|29.466|29.3583|26.562|29.6804|29.6804|29.5737|29.3583|34.6278|34.4129|32.1007|31.6709|37.8542|33.5526|35.2732|34.7355|34.2518|30.2189|29.4131|19.7874|13.9802|12.9586|17.1527|14.5179|14.5717|14.3029|11.8832|11.6681|13.8189|16.4537|17.2602|14.7868|13.6576|11.5606|11.6144|12.9048|12.9048|14.8943|13.4425|17.5291|16.6687|15.9697|18.1743|17.8517|20.0025|22.3684|24.9493|24.9493|25.5946|25.5086|24.003|19.34|22.6781|24.0116|18.9443|19.6153|19.4067|16.1648|18.9321|21.7|23.86|21.96|20.35|20.73|18.9|18.3573|16.5|16.98|17.78|16.13|18.39|19.59|20.12|18.17|17.6|18.1|18.17|21.1|21.02|22.25|22.79|21.7|21.98|23.9|25.2|27.87|28.07|28.28|29.4147|30.3665|30.6656|25.6907|26.27|27.02|29|30.25|30.19|29.94|27.46|25.29|24.98|26.32|26.87|29.86|27.9|30.9|30.19|30.85|30.13|33.64|34.62|37.09|38.54|36.74|36.24|37.01|39.2|39.33|42.87|43.83|45.29|47.85|45.26|46.75|52.06|54.6|51.72|52.21|54.23|57.72|58.81|57.64|57.68|51.49|55.93|56.84|57.87|59.02|55.73|60.52|60.56|55|40.6|35.68|34.07|35.93|36.26|35.67|35.08|38.91|40.77|45.28|45.21|43.67|45|47.23|47.69|46.15|48.77|51.44|55.28|52.06|49.05|44.86|42.12|47.88|51.42|50.86|55.36|57.27|55.82|55.55|59.99|65.45|64.39|60.09|54.93|50.64|50.27|47.25|44.97|52.9|56.62|56.38|55.65|50.48|51.91|55.67|57.35|58.83|61.06|63.55|63.78|72.14|73.8|76.49|80.68|88.3|84.63|91.11|88.83|92.15|97.78|100.85|111.35|115.14|124.54|120.24|114|116.91|118|121.5|120.21|121.7|117.57|129.29|125.29|125.21|130|134.34|125.68|129.63|129.76|139.53|125.37|122.28|130.78|138.4|141.85|132.06|129.19|141.59|144.25|151.77|147.76|158.84|152.19|159.06|147.03|140.11|141.1|152.39|157.68|153.6|165.33|172.79|174.47|175.53|187.14|189.2|193.83|192.76|189.88|224.11|208.58|206.46|210.35|208.27|207.14|234.53|239.1|244.08|233.65|249.55|223.79|245.67|259.57|273.72|277.45|266.98|293.68|277.68|287.06|291.27|301.98|313.95|324.87|313.19|290.8|283.6|334.68|349.19|362.34|413.95|428.98|441.52|473.12|464.98|465.78|509.7|450.08|456.38|470.23|469.5|504.47|540.01|554.95|571.33|633.07|632.83|667.24|581.3|537.14||
2022-02-19 18:31:19|usa_0089|TGT|price|0|2.3021|2.4948|2.8489|2.8333|2.8803|3.1146|3.0417|2.7813|2.7917|3|2.8125|2.5938|2.5104|2.4792|2.3751|2.4375|2.198|2.6146|2.75|2.8751|2.8125|2.7709|2.7605|2.625|3|3.0833|3.2396|3.1563|3.6667|3.5209|3.2292|3.3021|3.1667|3.2813|3.7396|3.8229|3.7917|3.7292|4.3125|4.2813|4.75|4.6458|3.7917|3.8647|3.5833|3.9688|3.7084|3.5417|3.4375|3.5313|3.7917|3.573|3.9063|4.2188|4.2605|4.5|5|2.6146|2.2605|2.3021|2.9063|3.2292|3.1563|2.9688|2.8855|2.9584|2.9688|3.1042|3.4271|3.6146|3.5104|3.3021|3.6667|3.75|3.7813|3.9688|4.4896|4.1354|4.8751|5.125|5.2396|5.2813|5.2084|5.3021|4.9688|5.125|5.7396|5.6354|6.3021|6.0626|5.8333|4.7292|4.3959|3.9792|4.5313|4.7709|5.4584|5.6876|5.8333|6.2396|6.6667|5.9584|5.7396|6.5104|6.0833|5.3229|4.7813|5.1563|5.4271|5.6771|5.1876|5.1042|5.6563|5.5833|5.4688|5.5313|5.8125|6.3855|6.5626|6.3125|6.4792|6.4271|6.8751|5.9375|6.0417|5.5417|5.7292|5.5417|5.75|5.7917|5.9479|5.5521|5.4792|5.9584|6.0833|6.5833|6.5521|6.75|6.8751|7.0626|6.3751|6.459|6.802|5.896|5.719|5.875|5.959|5.594|5.907|5.98|6.302|6.094|6.323|5.73|6.052|6.25|6.188|6.198|7.073|7.959|8.5|8.594|7.563|8.625|8.25|8.657|9.719|9.813|9.407|10.5|10.438|11.25|12.032|13.297|16.157|14.25|15.063|15.75|16.61|16.875|17.985|19.329|22|21.829|23.188|24.25|23.907|18.375|17.875|21.188|22.5|27.125|31.875|31.282|33.313|33.657|31.5|32.5|32.344|28.907|30.032|32.313|35.282|36.719|32.938|29.5|37.375|33.2813|31.3438|29|29|23.25|25.625|27.625|30.0625|32.25|37.98|39|36.08|38.45|37.8|34.6|38.7|34.65|31.75|31.15|37.54|41.05|44.41|41.9|43.12|43.65|41.45|38.1|33.35|34.2|29.52|30.12|34.78|30|28.21|28.65|29.26|33.44|36.63|37.84|38.32|40.6|37.63|39.74|38.72|38.4|37.96|43.96|45.04|43.37|44.7|42.47|43.6102|44.58|45.25|50.02|51.22|51.93|50.77|50.82|50.02|46.41|53.7|54.41|58.75|53.75|51.93|55.69|53.51|54.97|54.75|54.4|52.01|53.1|48.92|48.87|45.92|48.39|55.25|59.18|58.09|57.05|61.36|61.53|59.26|59.37|62.43|63.6|60.57|65.93|63.57|61.36|59.97|50|55.42|52.61|50.68|53.13|53.36|46.49|45.23|53.02|49.05|40.12|33.76|34.53|31.2|28.31|34.39|41.26|39.3|39.47|43.62|47|46.68|48.43|46.56|48.37|51.27|51.52|52.6|56.87|54.53|49.17|51.32|51.16|53.44|51.94|56.94|60.13|54.83|52.55|50.01|49.1|49.53|46.91|51.49|51.67|49.04|54.75|52.7|51.22|50.81|56.69|58.27|57.94|57.91|58.19|60.65|64.09|63.47|63.75|63.13|59.17|60.41|62.96|68.45|70.56|69.5|68.86|71.25|63.31|63.98|64.79|63.93|63.27|56.64|62.54|60.51|61.75|56.76|57.95|59.59|60.07|62.68|61.82|74|75.91|73.61|76.83|82.07|78.83|79.32|81.63|81.85|77.71|78.66|77.18|72.5|72.61|72.42|78.45|82.28|79.5|68.78|69.82|75.33|70.19|68.68|68.73|77.24|72.23|64.48|58.77|55.19|55.85|55.15|52.29|56.67|54.53|59.01|59.04|59.9|65.25|75.22|75.41|69.43|72.6|72.89|76.12|80.68|87.5|88.21|83.63|70.96|66.09|73|72.64|80.26|77.42|80.45|86.61|86.4|107.04|106.91|106.91|125.01|128.21|110.74|103|92.97|109.74|122.33|119.93|125.88|151.21|157.42|152.22|179.53|176.53|181.17|183.44|198.07|207.26|226.92|241.74|261.05|246.98|228.77|259.62|266.39|231.44|220.43|204.39||
2022-02-19 18:31:21|usa_0090|EOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.8906|3.1563|2.8594|2.7969|2.9219|2.7188|2.9688|2.9688|3|2.9219|3.3438|3.375|2.8125|2.6563|2.1719|2.5938|2.5156|2.375|2.625|2.25|2.5313|2.9219|2.9844|2.8438|2.6563|2.4375|2.25|2.0938|2.6563|3.0469|3.0938|3.1875|3.6406|3.875|4.1563|3.8125|3.5469|3.6719|3.9688|4.4063|5.0156|4.9219|5.3125|5.0938|5.3281|6.2813|6.625|5.3438|4.8281|4.875|5.5156|5.375|5.3438|5.9375|5.5|5.75|4.9688|4.8125|5.0938|5.5315|4.5315|4.6875|4.4375|5.219|6.1565|5.719|6.0625|5.4375|5.4065|5.8125|5.4375|5|5.25|6|6.094|6.25|6.594|6.625|6.3125|6.969|6.25|6.469|6.219|6.4375|6.6565|6.3125|5.8125|5.0625|5.1875|4.6565|5.344|4.5315|5.094|6.0315|5.5625|5.266|4.766|5.297|5|5.3438|5.7188|5.8438|5.0781|5.0625|3.9688|3.25|4.375|4.1719|3.75|4.3125|4.3906|4.125|4.1563|4.75|4.7656|5.0625|5.3438|5.9688|5.3125|5.2031|4.625|4.3906|3.9688|3.8125|5.2969|6.2188|8.125|8.375|7.3906|9.5625|9.7188|9.8438|10.6094|13.6719|10.935|10.9|10.3075|11.5975|11.2225|8.8875|8.8375|7.905|7.2325|8.8425|8.745|9.7775|8.4952|8.7975|10.14|10.6375|10.25|9.925|8.5725|8.71|8.99|9.2575|9.6925|9.98|9.69|10.325|9.89|9.345|10.775|10.46|9.695|10.6|10.435|10.535|10.485|11.5425|11.325|11.1225|11.4725|12.3125|13.3575|14.9108|15.8836|14.4425|16.4625|16.64|18.7675|17.84|18.5625|22.78|24.37|23.775|24.945|28.4|30.55|31.915|37.45|33.89|35.875|36.685|42.27|33.7|36|35.115|32.83|34.67|37.075|32.41|32.525|33.265|35.265|31.225|34.565|33.87|35.67|36.72|38.45|36.53|35.05|33.68|36.165|44.3|41.39|44.625|43.665|59.495|60|65.24|64.315|65.6|50.265|52.21|44.73|40.46|42.51|33.29|33.885|25.02|27.38|31.74|36.595|33.96|37.015|36|41.755|40.83|43.245|48.65|45.21|47.025|46.47|56.06|52.42|49.185|48.75|43.435|46.485|47.86|44.475|45.705|53.195|56.155|59.255|56.525|54.57|52.275|51|46.295|35.505|44.715|51.87|49.255|53.07|56.93|55.55|54.905|49.65|45.055|49.005|54.15|56.025|58.245|58.81|60.395|62.49|62.855|64.035|60.58|64.55|65.84|72.745|78.525|84.64|89.2|82.5|83.92|82.62|94.71|98.085|98|105.8|116.86|109.44|109.88|99.02|95.05|86.72|92.07|89.03|89.72|91.69|98.95|88.69|87.55|77.19|78.31|72.8|85.85|83.43|70.79|71.02|64.74|72.58|82.62|81.36|83.42|81.7|88.49|96.71|90.42|102.52|101.1|101.58|96.99|97.55|92.5|90.31|90.52|95.14|84.99|96.74|99.87|102.32|107.91|115|101.42|105.27|118.17|117.81|124.43|128.94|118.23|127.57|132.35|103.31|87.21|99.2|94|95.18|96.05|81.88|93.16|85.85|74.19|74.22|69.31|70.9|83.76|72.91|63.26|35.92|47.51|50.97|50.66|46.85|45.34|35.94|34.24|46.88|49.87|50.96|64.56|72.53|73.64|80.34|83.44|72.86|67.52|80.27|92.46|87|88.83|111.48|111.62||
2022-02-19 18:31:24|usa_0091|DHR|price|0|0.0711|0.08|0.0681|0.0947|0.1007|0.0977|0.0829|0.08|0.1007|0.0977|0.1036|0.1066|0.1332|0.154|0.151|0.1628|0.1421|0.1569|0.1451|0.1569|0.151|0.1332|0.1332|0.1658|0.1925|0.1806|0.1806|0.1806|0.1717|0.1895|0.2191|0.2013|0.2013|0.1865|0.1628|0.1865|0.1806|0.1925|0.2487|0.2961|0.299|0.2931|0.2339|0.2309|0.2517|0.2902|0.2783|0.2931|0.3849|0.4352|0.5537|0.5625|0.5803|0.5596|0.6306|0.678|0.752|0.3612|0.3553|0.4026|0.45|0.5152|0.5507|0.752|0.6632|0.8704|0.906|0.7935|0.7579|0.6454|0.6218|0.6691|0.6573|0.675|0.7698|0.8112|0.8053|0.8053|0.8231|0.8349|0.7816|0.6987|0.7994|0.7224|0.681|0.6987|0.7105|0.8645|0.9948|0.9415|1.0421|0.8171|0.7342|0.681|0.7816|0.7579|0.8941|0.9119|0.9237|0.9533|0.9948|1.0185|1.054|1.0836|0.9533|0.9|0.8763|0.9593|1.0421|1.1191|1.1132|1.1369|1.1428|1.0777|1.1902|1.0481|1.0421|1.1724|1.0955|1.2316|1.3027|1.1842|1.3264|1.3264|1.4981|1.5336|1.5751|1.6816|1.6343|1.6579|1.7527|1.806|1.7823|1.7349|1.7586|1.883|1.8593|1.9777|2.0606|2.102|2.108|2.3272|2.2089|2.4754|2.3567|2.7948|2.7122|2.8187|2.8661|2.8896|3.0317|3.1264|3.1029|2.9369|2.9134|3.0082|3.0317|3.2211|3.5054|3.7305|3.9317|4.1212|3.7778|3.9317|3.9199|3.8726|4.2398|4.4175|4.737|4.0977|3.9438|4.2754|4.5949|4.8143|5.2524|5.0746|5.4949|5.1932|5.5661|5.9807|5.9807|6.8153|7.0522|6.8094|6.8509|6.9515|7.7331|6.8686|5.6844|7.5673|8.645|10.2911|10.1371|9.1424|9.9003|12.5885|11.4516|11.0135|10.8122|11.1319|9.9832|9.1542|9.3082|9.1424|8.1713|7.7331|9.6634|10.824|9.1305|9.3555|9.6516|10.6464|9.4266|11.9609|12.3517|12.9556|12.2176|12.0206|10.338|10.6127|11.9334|10.6108|10.7226|10.5294|8.9396|10.5616|11.1129|11.4275|12.0774|12.7387|13.4568|13.5629|13.1896|12.5719|11.7572|11.3972|10.7719|10.9614|11.9069|12.4488|11.6359|12.3199|12.4601|13.0703|12.6799|12.8941|13.6804|14.6373|13.9949|15.6983|15.7647|17.3847|17.3468|16.983|17.6917|17.5306|17.8224|19.6547|19.2348|19.486|19.433|20.892|21.5551|21.756|20.7972|20.5282|20.2402|19.1867|20.892|19.8347|21.0132|20.297|20.3993|19.7437|21.0322|21.1383|21.4642|22.9573|24.0828|24.295|24.295|24.3746|24.7081|25.1211|26.0231|27.1978|27.7094|27.4517|28.0656|27.1675|27.0766|26.978|27.8534|28.6113|28.3006|29.4299|31.3436|32.4653|32.9011|33.2498|28.4067|28.0997|28.8122|29.5663|29.627|29.2935|30.184|30.9116|26.2997|22.4495|21.0852|21.4528|21.1951|19.2359|20.5471|22.1463|22.8701|23.3969|23.2074|23.0066|25.5115|25.8563|26.8757|28.4977|27.0387|28.0315|30.2825|31.9386|30.0817|28.1339|29.1116|27.5351|30.779|32.8633|32.7799|35.7509|34.9096|38.3506|39.3359|41.8673|41.3292|40.162|37.2213|34.7201|31.787|36.6453|36.668|35.6524|39.7982|40.0407|42.4433|41.0942|39.3889|39.4723|40.0256|40.6016|41.7991|39.207|40.9047|42.3675|45.4219|46.6876|47.1045|46.1874|46.8544|47.9761|51.0381|49.6587|52.5388|54.6382|56.6921|58.5111|56.3814|57.973|56.8437|55.6159|59.4434|59.6708|55.9949|58.064|57.5865|60.9365|63.3315|64.961|62.4371|66.1509|64.3471|62.0582|65.4233|64.8701|69.3948|65.9539|64.5821|70.7212|73.0556|70.3953|65.6735|67.6592|71.8959|73.3284|74.5487|76.5495|81.44|81.41|78.39|78.55|78.17|77.84|83.92|85.55|85.53|83.33|84.94|84.39|81.49|83.42|85.78|92.27|94.36|92.82|101.28|97.78|97.91|100.32|99.28|98.68|102.58|103.54|108.66|99.4|109.54|103.12|110.92|127.02|132.02|132.44|132.01|142.92|140.5|142.09|144.43|137.82|145.98|153.48|160.87|144.58|138.41|163.46|166.61|176.83|203.8|206.47|215.33|229.54|224.63|222.14|237.84|219.67|225.08|253.94|256.14|268.36|297.49|324.16|332.43|311.77|321.64|329.01|285.79|266.93||
2022-02-19 18:31:26|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0682|7.845|7.625|9.219|9.219|10.094|9.9063|11.1563|11.6875|11.0313|10.875|11.25|11.9375|12.8438|12.6563|12.5|13.0625|12.8125|11.9063|11.6563|11.9063|10.9688|10.6875|11.8438|12.4375|14.0625|13.9688|14.375|16.5625|16|18.0938|18.7813|19.375|21.6719|23.4219|25.4844|26.8281|27.9688|27.0469|23.9375|26.0625|28.5313|35.3438|39.0625|40.625|40.3125|37.5|45.8125|38.5|35.5938|39.5313|37.5625|34|33|35|34.0625|32.125|31.0625|31.125|29|20.0625|23.375|22.5625|20.5625|19.375|21|16.875|16.4375|20.9375|24.3125|24.9375|30.5625|28.0625|32.875|35.89|32.67|29.08|26.75|30.84|34.57|37.12|41.45|39.25|37.79|36.99|37.27|37.4|38.4907|35.25|37.43|40.39|37.4945|32.7|32.92|33.54|28.33|29.81|25.92|27.03|28.43|26.64|24.93|27.75|30.32|35.74|32.26|32.74|33.29|30.27|29.2|32.16|29.38|27.31|30.09|32.655|34.4|34.2278|32.0733|30.95|25.65|26.66|29.55|31.46|34.49|37.34|37.75|37|40.27|44.79|45|46.67|47.45|45.43|50.3|51.59|53|54.13|52.13|48.59|49.5|47.28|50.39|50.8|52.72|50.09|49.4|50.7|55.75|55.72|58.54|58.83|63.13|59.64|57.76|57.21|58.79|66.1|66.73|65.51|62.84|58.76|52.37|52.12|57.65|55.91|55.99|57.78|53.81|36.79|34.94|38.73|44.2|41.02|35.04|37|41.15|44|51.15|56.86|59.55|58.73|62.02|62.5|58.82|59.15|65.72|64.81|70|67.16|62.82|58.05|61.78|65.98|63.9|70.38|75.17|79.28|79.05|83.01|85.61|83.65|81.12|79.93|72.7|81.55|81.31|77.91|81.72|83.51|87.77|91.41|87.28|93.75|90.73|87.11|86.03|93.31|94.47|96.96|105.23|106.13|107.96|105.82|113.86|114.5|122.66|121.41|128.3|156.34|165.89|161.4|174.41|177.05|176.57|169.19|189.64|186.21|191.86|195.03|194.67|203.41|210.76|207.58|212.65|228.7|226.2|223.4|237.23|224.81|220.57|197.58|185.03|178.8|189.35|197.23|160.98|155.62|157.25|167.82|183.14|186.65|194.56|184.62|166.75|127.17|143.81|140.45|139.15|150.13|148.26|138.29|163.09|164.54|161.87|149.31|153.61|137.88|147.74|155.95|168.88|149.23|140.87|156.21|141.94|133.4|125.6|128.75|132.65|124.76|124.5|110.47|128.25|127.16|117.06|119.25|122.14|134.39|138.95|138.27|136.66|133|144.64|138.32|142.61|139.86|135.26|141.25|158.67|153.42|150.16|153.44|148.93|147.49|179.91|173.92|174.47|169.52|195.04|187.56|192.39|191.24|203.83|204.14|199.38|207.88|216.76|248.57|256.72|278.79||
2022-02-19 18:31:28|usa_0093|FDX|price|0|9.9375|10.4532|9.75|9.8438|9.7188|8.7813|8.9844|9.1407|10.5469|10.4063|11.2188|11.5625|9.75|9.4375|8.5|7.125|8.1875|8.7188|9.2188|10.5|10.1563|9.5|8.375|8.625|8.375|9.25|8.9688|9.2813|10.875|11.0938|12.5|12.0938|10.9688|11.5625|13.7188|15.1563|16.2188|17.875|17.0313|15.2188|15.625|14.3125|13.5313|15.0625|16.3125|16.75|17.125|15.7813|15.7188|15.4375|15.4375|15.6875|16.1875|16.8125|16.25|16.2188|17.2813|13.625|11|9.9688|9.7188|11.25|11.5938|11.4688|10.25|11.2813|10.5313|10.9063|12.0938|11.7188|11.9375|12.6563|13.7188|12.6875|11.2813|10.875|11.7813|10.75|12.8125|13.8125|13.375|12.4688|11.8438|11.4375|11.25|12.5|13.9375|13.6875|11.5625|11.3125|10.4063|9.8125|9.0625|8.25|7.4688|8.4688|10.6875|10.3125|9.0625|8.8125|10.0313|9.625|10.4375|9.9063|8.75|9.625|8.7188|9.6875|10.9375|12.8125|11.7188|10.875|10.1875|11.2813|10.6875|9.5938|9.0313|11.2813|12.2188|13.625|14.1563|14.0938|14.0938|12.0938|12.25|11.6563|13.1875|14.9375|15.4688|16.875|17.875|17.7188|19|18.7188|16.7188|19.0625|19.125|18.6875|16.625|17.7188|15.4688|15.188|14.219|15.063|15.188|16.282|16.907|17|14.9688|15.1875|16.875|17.9375|20.75|20.5313|18.6875|18.4688|19.0313|18.5|17.4688|20.1875|19.1563|20.5|19.2188|18.7188|19.8125|20.125|22.125|22.25|25.625|25.75|26.0625|26.9375|26.1875|28.8438|32.25|33.2188|40|33.375|33.5313|30.5313|32.5313|31.8438|35.5625|34|32.0625|31.375|30.3438|25.0313|22.5625|26.2813|32.4375|44.5|40.8438|47.75|46.4063|56.2813|55.0625|54.25|44.8125|42.4375|38.75|43.0625|42.1875|40.9375|39.5625|34.9375|39|37.6875|35.375|38|39.625|40.35|44.34|46.86|47.92|39.96|45.38|40.93|41.68|42.07|40|40.2|41.37|42.1|36.75|41.08|45.86|51.88|53.5407|57.86|58.1|51.67|53.95|53.4|50.95|47.35|50.07|53.19|52.57|54.22|52.6|51.4|55.07|59.88|63.98|62.03|64.39|67.1|64.43|75.76|72.7|67.5|67.28|68.68|75.16|71.9014|73.58|81.69|81.622|81.99|85.69|91.12|95.03|98.49|95.65|97.78|93.95|84.95|89.42|81.01|84.09|81.44|87.13|91.93|97.62|103.39|101.15|107.24|112.94|115.13|109.27|116.86|104.71|101.03|108.68|114.54|115.43|108.62|110.4|114.23|107.43|105.44|111.62|110.97|110.74|109.68|104.75|103.34|98.47|89.17|93.32|88.13|92.67|95.87|91.71|78.79|78.84|82.82|79.04|65.37|70.65|64.15|50.94|43.21|44.49|55.96|55.43|55.62|67.84|68.71|75.22|72.69|84.45|83.45|78.35|84.76|93.4|90.01|83.49|70.11|82.55|78.05|85.5|87.72|91.12|93.01|90.32|90.02|93.55|95.67|93.64|94.85|86.88|78.72|67.68|81.83|83.08|83.51|91.49|89.99|91.96|88.24|89.14|91.61|90.3|87.63|84.62|91.99|89.53|91.72|101.45|105.43|98.2|94.01|96.34|98.58|106|107.36|114.11|131|138.7|143.77|133.32|133.33|132.56|136.25|144.16|151.38|146.88|147.88|161.45|167.4|178.18|173.66|169.11|176.98|165.45|169.57|173.22|170.4|171.42|150.61|143.98|156.05|158.54|148.99|132.88|136.88|162.72|165.11|164.97|151.78|161.9|164.93|174.68|174.32|191.67|186.2|189.11|192.98|195.15|189.7|193.84|217.33|208.03|214.38|225.58|225.81|231.46|249.54|262.48|246.41|240.11|247.2|249.12|227.06|245.87|243.95|240.79|220.34|229|161.33|177.57|181|181.41|189.46|154.28|164.19|170.53|158.61|145.57|152.66|160.05|151.21|144.64|141.17|121.26|126.77|130.56|140.22|168.4|219.84|251.52|259.47|286.58|259.62|235.34|254.5|284.04|290.31|315.59|298.33|279.95|265.69|219.29|235.53|230.37|258.64|245.86|222.23||
2022-02-19 18:31:31|usa_0094|CAT|price|0|5.3438|5.5313|5.3282|5.8125|5.8438|5.9063|5.5|4.9063|5.4532|4.8907|5.5938|5.9063|6.0469|5.6719|6.4063|5.875|5.0938|4.6875|4.2969|4.8594|4.375|3.875|3.8594|3.875|4.1719|4.1094|4.0157|3.9532|4.3282|4.1407|4.6094|4.5|4.4219|4.4375|4.9844|5.25|5.7188|6.3438|6.5782|6.625|6.7813|6.2188|5.5782|6.2344|4.7344|4.9844|4.9532|5.0157|5.4375|5.7344|6.0313|6.0157|6.4844|6.6875|8.1094|7.7344|9.1875|6.2188|7.0938|7.75|7.2813|8.125|7.7969|7.8438|7.75|8.4688|7.7813|6.9532|7.1875|7.7188|7.9219|7.9532|7.7344|7.3438|7.1407|7.5625|7.9844|7.25|7.4219|8.0313|7.625|7.1563|7.3282|7.2344|6.9219|7.5782|7.6407|7.6719|8.375|6.5782|6.1094|5.375|5.2813|5.0938|5.1407|5.875|6.2188|6.8282|5.9844|5.9532|6.4688|6.1719|6.1407|5.9375|5.5782|6|5.1563|5.4844|5.8438|6.1094|6.25|7.0157|7.5469|6.7188|6.9063|6.0313|6.5157|6.5313|7.0938|6.7032|7.0157|7.25|7.3907|8.6563|8.9532|9.3594|9.6094|10.2813|9.875|11.4375|10.6563|11.125|13.0157|13.5469|14.0469|13.7344|13.3594|12.5|13.5469|14.4219|13.5313|14.938|13.532|13.782|12.844|12.907|13.875|14.625|15.0625|16.0625|17.5938|16.7813|14.2188|14.1875|15.345|14.6875|16.0938|16.6875|17|16.0313|16.4063|16.9375|16.4688|17.2188|18.8438|17.1563|19.7813|18.8125|19.4063|19.5938|20.0625|22.25|24.4063|26.9063|28|29.0313|26.9688|25.625|23.9688|24.2813|24|27.3125|27.5313|28.4688|27.4688|26.4375|24.25|21.0938|22.2813|22.5|24.7188|23|21.6563|22.7813|22.9688|32.1875|27.4375|30|29.3125|28.3125|27.4063|27.625|23.1875|23.5313|21.2188|17.5313|19.7188|19.7188|19.125|16.9375|17.0313|18.375|16.875|17.5313|19.6563|23.6563|22.11|20.8|22.19|25.1|27.08|25.025|27.55|25|22.4|22.36|23.71|26.125|25.1353|27.755|28.425|27.31|26.135|24.475|22.35|21.82|18.61|20.425|24.95|22.86|21.99|23.5|24.6|26.3|26.075|27.83|33.735|35.915|34.42|36.64|38.025|41.51|39.065|37.875|39.535|38.9758|37.675|39.7175|36.745|36.35|40.225|40.27|45.775|48.755|44.55|47.525|45.72|44.025|47.055|47.655|53.91|55.49|58.75|52.59|57.78|57.77|67.9|73.08|71.81|75.74|72.95|74.48|70.87|66.35|65.8|60.71|62.03|61.33|64.07|64.43|67.03|72.62|78.58|78.3|78.8|75.77|78.43|74.61|71.9|72.56|70.99|72.33|78.29|81.88|82.64|73.82|69.52|70.73|59.6|38.2|40.99|44.67|30.85|24.61|27.96|35.58|35.46|33.04|44.06|45.31|51.33|55.06|58.39|56.99|52.24|57.05|62.85|68.09|60.76|60.07|69.75|65.16|78.68|78.6|84.6|93.66|97.01|102.93|111.35|115.41|105.8|106.46|98.79|91|73.84|94.46|97.88|90.6|109.12|114.21|106.52|102.77|87.62|84.91|84.21|85.33|86.04|84.81|85.24|89.6085|98.39|92.37|86.97|84.67|85.8|82.49|82.91|82.54|83.4|83.36|84.6|90.81|93.91|96.97|99.37|105.4|102.23|108.67|100.75|109.07|99.03|101.41|100.6|91.53|79.97|82.9|80.03|86.88|85.32|84.82|78.63|76.44|65.36|72.99|72.65|67.96|62.24|67.7|76.54|77.72|72.51|75.81|82.76|81.95|88.77|83.46|95.56|92.74|95.66|96.66|92.76|102.26|105.43|107.46|113.95|117.49|124.71|135.8|141.15|157.58|162.78|154.63|147.38|144.36|151.91|135.67|143.8|138.85|152.49|121.32|135.67|127.07|133.16|137.34|135.49|139.42|119.81|136.29|131.67|119|126.31|137.8|144.73|147.68|131.35|124.24|116.04|116.38|120.13|126.5|132.88|142.31|149.15|157.05|173.59|182.02|182.84|215.88|231.87|228.11|244.79|217.63|206.75|210.87|191.97|204.01|193.35|206.74|201.56|191.95||
2022-02-19 18:31:33|usa_0095|PNC|price|0|8.0938|9.0313|8.6875|10.6875|9.9375|10.0625|11.125|10.6875|10.9688|9.8438|10.5313|10.7188|11.0313|10.2188|9.4688|9.8125|9.375|9.375|9.5938|11.1563|10.7188|10.9063|11.0938|11.5625|12.5625|12.6875|12.2813|14.2188|14.5938|15.1875|14.5625|15|13.25|15.1875|17.5|17.5|19|21.3125|22|20.875|22.75|22.3125|22.875|25.1875|22|21.4375|20.5625|20.625|21.5625|24.1875|22.875|23.3125|22.6875|24.25|22.75|25.25|23.0625|18.4375|18.25|18.625|21.5|21|19.4375|21.6875|21.5625|22.1875|22.625|21.875|21.625|20.875|20.5|19.875|21.125|20.4375|20.5|21.9375|23.25|21.75|23.4375|23.5625|23.75|21.875|20.5|20.8125|19.5625|19.9375|19.8125|17.4375|17.75|15|13.25|12.125|11.125|8.125|11.25|10.8125|11.9375|13.4375|16.5625|17.625|18.375|18.0625|19.625|20.875|20.375|20.75|20.9375|23.5625|23.4375|25.625|24.8125|26.375|25.625|27|25.75|24.8125|25.3125|26.625|28.5|28.5|30.375|31|33.375|32|32|32.75|28.875|30|30.75|28.75|29.625|29|29.625|27.625|26.625|27.875|30.625|28.875|28.75|28|25.875|23.5|20.75|21.125|23.5|25.5|24.375|25.125|27|26.375|24.75|26.25|27.875|26.25|29.25|32.25|30|30.625|30.75|30.25|30.375|29.75|29|31.625|33.375|36.25|39.5|37.625|39.75|42.375|40|41.125|41.875|41.625|45.75|43.25|48.8125|47.5|53.8125|57.0625|51.5625|55.5|59.9375|60.4375|57.75|53.8125|53.9375|43|45|50|51.5625|54.125|51.1875|52.0625|55.5625|57.875|57.25|57.625|52.875|52.3125|52.6875|59.625|55.75|44.5|48|38.75|45.0625|43.625|50.375|46.875|50.875|58.9375|65|66.875|66.5|73.0625|74.02|69.5|67.75|65.07|69.25|65.79|66.35|66.59|57.25|54.9|57.5502|56.2|57.7407|54.94|61.49|55.15|56.25|52.28|42.15|46.09|42.17|40.66|42.2|41.9|44.04|44.93|42.38|43.9|49.25|48.81|48.95|47.6|47.58|53.57|54.36|54.73|56.51|58.62|55.42|52.6703|55.21|53.08|50.6|53.67|54.1|52.3|54.4|57.44|53.87|52.64|51.48|53.23|54.65|54.46|54.82|56.23|58.02|60.71|63.77|61.83|64.86|70.35|67.31|71.47|68.91|70.17|70.84|70.79|72.44|70.03|70.69|74.04|73.77|73.29|71.97|74.1|73.8|71.58|66.65|70.37|68.1|72.16|73.21|65.65|65.6|61.43|65.57|69.35|64.25|57.1|71.29|71.95|74.7|66.67|52.77|49|32.52|27.34|29.29|39.7|45.55|38.81|36.66|42.59|48.59|48.94|57.01|52.79|55.43|53.76|59.7|67.21|62.75|56.5|59.39|50.99|51.91|53.9|53.85|60.72|60|61.7|62.99|62.34|62.42|59.61|54.29|50.14|48.19|53.71|54.21|57.67|58.92|59.52|64.49|66.32|61.42|61.11|59.1|62.16|63.1|58.2|56.14|58.31|61.8|62.39|66.5|67.88|71.64|72.92|76.05|72.27|72.45|73.53|76.95|77.58|79.88|81.78|87|84.04|85.27|89.05|82.56|84.75|85.58|86.39|87.47|91.23|84.54|91.96|93.24|91.73|95.69|95.65|98.18|91.12|89.2|90.26|95.51|95.31|86.65|81.31|84.57|87.78|89.74|81.39|82.65|90.1|90.09|95.6|110.54|116.96|120.46|127.23|120.24|119.75|118.7|124.87|128.8|125.41|134.77|136.79|140.56|144.29|158.02|157.66|151.24|145.61|143.41|135.1|144.83|143.54|136.19|128.49|135.78|116.91|122.67|126.02|122.66|136.93|127.26|137.28|142.9|128.93|140.16|146.7|153.21|159.63|148.55|126.4|95.72|106.67|114.04|105.21|106.67|111.2|109.91|111.88|138.07|149|143.52|168.36|175.41|186.95|194.68|190.76|182.41|191.1|195.64|211.03|197|200.52|226.45|201.17||
2022-02-19 18:31:35|usa_0096|MET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7014|15.5951|17.7115|18.2128|20.3293|21.8331|22.1673|25.3977|30.0205|29.6863|29.9158|28.3919|25.9858|25.8789|27.3938|27.0908|25.4066|26.467|25.6739|24.6402|25.6739|27.0463|25.7809|29.2296|27.8038|30.4505|27.278|24.9343|22.9381|22.7599|20.7637|23.7045|25.0858|25.9769|22.7777|23.0272|24.658|25.5581|25.7363|25.7185|25.8432|25.8521|25.8076|27.1087|29.9425|29.3365|31.1634|31.5555|32.3219|30.4237|32.01|31.2792|31.7373|33.9883|35.5924|34.2824|35.9845|35.3072|36.029|36.4479|35.4141|34.6121|38.649|40.7521|42.7661|43.7642|43.8087|44.8157|44.7533|45.493|43.7374|44.0761|43.4968|45.8049|45.0296|46.5713|46.7317|48.8794|50.1091|52.1766|51.6865|52.6667|56.5878|55.456|56.8106|58.6909|58.3879|56.0976|57.4433|58.2542|62.4604|58.8958|55.7144|52.1766|50.2161|51.428|55.4115|55.055|49.9844|46.8832|46.696|49.2002|42.9087|24.9521|28.1067|28.9088|26.3779|13.1177|22.0024|27.171|28.5345|24.6224|31.6802|32.2149|32.108|30.6109|32.1436|34.3091|29.9781|36.4479|40.057|40.7788|35.5033|36.4746|37.8024|35.7439|35.4676|35.833|38.9965|40.868|43.1938|41.269|40.0837|41.3759|36.7865|36.9826|31.0832|26.2888|24.4976|29.3722|27.18|30.7891|33.5962|33.3378|33.5784|32.1525|26.3066|26.8146|30.5752|30.299|30.593|27.5453|29.9514|32.1258|33.4804|32.5625|33.1061|34.22|39.6293|43.3186|44.1117|43.1136|41.973|44.584|45.8316|48.612|43.3008|46.6693|48.0506|45.9564|48.416|49.414|45.5197|49.3873|46.8297|48.612|47.0703|45.4663|44.2008|46.9099|45.5999|46.7406|46.5802|50.4389|50.225|43.7285|42.3651|45.8049|45.9475|37.4192|33.115|37.2321|38.2212|39.9144|37.6598|36.3231|36.7865|38.4084|39.9857|41.6967|50.5191|48.0595|46.0544|47.5426|46.6248|46.3574|47.507|49.4853|48.77|47.31|52.4|52|53.67|52.36|46.2|47.07|45.63|47.3|47.49|44.91|46.05|46.13|46.36|45.46|39.23|43.5|45.2|44.94|44.19|45.71|48.42|50.32|46.33|44.49|44.39|49.26|49.09|52.37|51.87|40.62|28.05|31.83|35.93|35.39|36.98|38.2|37.26|43.78|47.19|49.4|54.18|60.37|61.58|64.22|66.51|58.68|61.73|60.88|64.27|63.69|60.8|68|70.33||
2022-02-19 18:31:37|usa_0097|TJX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5625|0.625|0.5898|0.543|0.4805|0.4805|0.4571|0.4688|0.4961|0.4023|0.461|0.4141|0.4688|0.4336|0.3867|0.2852|0.3516|0.3398|0.375|0.4844|0.5313|0.5352|0.6016|0.5625|0.6367|0.6055|0.5117|0.4727|0.4531|0.5273|0.5547|0.5898|0.582|0.5078|0.5508|0.5859|0.6406|0.6758|0.6797|0.793|0.8711|0.8828|0.8398|0.8867|1.0156|0.9414|1.0195|1.0586|0.8438|0.8828|0.9414|0.9531|0.8672|0.9102|0.8828|0.8398|0.8242|0.75|0.7578|0.6836|0.625|0.6797|0.6563|0.4923|0.4728|0.4885|0.418|0.422|0.4103|0.3595|0.418|0.4143|0.4572|0.3907|0.3713|0.422|0.5198|0.59|0.59|0.6955|0.7853|0.922|1.1018|1.0548|0.9415|1|1.1213|1.25|1.4103|1.4805|1.2423|1.3048|1.336|1.4768|1.5|1.6485|1.8673|1.7188|1.9103|1.8518|2.1563|2.1485|2.1172|2.4297|2.8478|2.7658|2.922|3.0158|2.9375|2.7891|2.2266|2.3672|3.2031|3.625|3.6953|3.5703|4.25|4.1641|3.75|4.1641|4.1328|3.6094|3.5078|3.3906|3.2734|2.5547|2.0391|1.9922|2.7734|2.3984|2.7031|2.3438|2.0938|2.3516|2.8125|3.4063|3.2031|3.4688|3.875|3.8225|4|3.9162|4.1825|3.9838|4.2512|4.3875|4.1125|4.225|4.7112|4.9825|5.1675|4.7462|5.0012|5.4475|5.2725|4.9025|4.4325|4.945|4.25|5.13|4.8925|4.88|4.59|4.0175|4.4|4.8125|4.55|4.71|4.8625|5.415|4.855|5.2475|5.6475|5.5125|5.7475|5.8875|6.14|6.1631|6.2275|6.0436|5.8675|5.29|5.51|5.995|5.885|6.2825|6.26|6.105|6.1575|5.6625|5.7325|6.0875|5.8775|5.2275|5.12|5.3825|5.6025|5.8075|6.3825|6.1225|6.205|6.0325|5.9275|5.715|6.0925|6.6875|7.0075|7.2375|6.855|7.13|7.3925|6.875|6.74|6.9725|6.9925|6.875|6.9375|7.6225|7.2675|7.2325|7.335|7.1825|7.9025|8|8.2675|8.055|8.015|7.8675|8.4275|9.06|7.63|6.69|5.705|5.1425|4.855|5.5675|6.41|6.9925|7.3775|7.865|9.0575|8.9875|9.2875|9.3375|9.595|9.1375|9.5025|10.4075|10.63|11.585|11.365|10.4875|10.38|9.9225|11.1575|11.4725|11.4025|11.0975|11.8475|12.4675|12.4325|13.405|13.255|13.1325|13.825|13.655|13.8675|14.7325|15.425|16.1375|17.035|18.305|19.855|20.855|21.23|21.465|22.14|22.895|22.395|20.815|22.17|21.225|22.59|22.485|23.375|24.385|25.305|25.03|26.02|26.36|28.195|30.395|31.44|31.865|28.68|30.73|30.325|29.09|27.225|26.575|26.645|29.805|29.585|31.66|33.08|34.29|32.97|34.32|35.025|32.27|32.19|33.085|34.91|35.16|35.71|36.595|35.3|35.455|35.62|37.05|39.175|37.91|38.06|38.615|40.86|38.72|37.39|36.875|39.17|37.565|37.46|39.225|39.54|39.32|37.605|36.085|35.155|36.15|36.865|34.9|37.775|38.23|40.16|41.34|40.78|42.425|45.16|47.59|48.63|54.985|56.01|54.94|48.85|44.74|49.73|51.29|53.21|54.88|50.29|52.88|54.56|54.97|55.74|57.65|61.13|61.06|59.04|59.8|47.81|49.05|52.76|50.56|51.99|54.79|55.65|50.8|63.51|68.29|64.04|65.99|66.15|71|67.54|67.42|68.81|72.72|65.98|65.49|69.4|75.92|76.72|66.15||
2022-02-19 18:31:39|usa_0098|BLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|8.6875|8.625|8.5625|8.625|8.75|8.875|8.875|9|8.9375|8.9375|9|9.0625|8.9375|9.1875|9.1875|9.0625|9|9.0625||14.125|18|17.625|16|18.5|22|20.75|23.8125|26|33.375|32.875|41.5|35|43.375|45|36.3125|41.2|39.6|34.75|34.25|34.73|34.31|41.65|38.74|39.6|42.6512|38.91|41.44|42.75|44.01|44.27|46.35|43.35|42.1|40.43|43|41.02|35.75|39.6|42.03|41.56|42.04|44.9|45.2|45.87|46.27|44.47|46|50.55|51.21|51.79|57.6|60.02|61.5|65|58.63|62.65|64.87|60.71|74.82|75.33|74.77|77.1|79.95|80.41|80.85|74.21|75|78.01|84.25|83.32|84.25|89.59|94.35|111.59|112.16|130.19|136.35|145.1|145|123.59|140.5|125.43|133.12|144.82|141.62|146.1|160.65|170.8|155.09|156.01|148.85|155.3|163.85|158.07|157.6|176.75|195.67|213.75|199.78|204.57|202.43|218.9|213.22|203|166.68|223.6|221.55|180.33|106.46|132.72|130.79|113.81|96.34|130.69|138.06|178.52|161.39|200.63|192.38|226.06|233.26|227|234.67|220.64|216.08|211.38|173.97|154.91|148.48|160.43|146.57|179.24|168.48|173.7|192|197.64|198.85|194.68|194.52|189.69|195.55|173.45|152.3|156|153.23|174.37|179.96|183|200.67|197.81|180.27|170.56|171.75|168.51|181.89|185.79|187.1|194.76|218.03|236.89|236.83|252.96|279.39|276.2|263.38|284.59|263.78|270.09|297.21|299.4|316.96|289.75|307.22|316.89|302.96|314.7|318.31|301.1|328.82|306.74|351.19|362.74|342.1|352.95|373.66|373.66|365.17|352.73|342.61|332.44|294.3|315.12|350.27|348.94|333.96|301.21|322.57|339.31|360.18|359.06|336.08|367.08|360.91|351.87|353.49|373.97|386.43|384.98|383.29|384.05|380.5|413.83|428.77|425.55|425.52|473.93|472.2|511.82|514.34|539.94|558.96|525.31|531.35|551.86|491.98|475.31|468.98|417.68|421.39|393.1|391.82|416.81|443.77|454.35|463|444.11|478.69|448.22|442.96|434|490.21|495.76|503.57|565.94|413.78|452.39|493.11|558.06|549.23|571.04|596.24|638.96|660.6|713.92|714.58|729.5|716.31|802.49|844.1|884.52|892.68|880.21|901.95|836.19|966.75|925.16|873.34|816.92||
2022-02-19 18:31:41|usa_0099|BK|price|0|2.0983|2.1769|2.4294|2.6321|2.7811|2.6156|2.7066|2.4791|2.7274|2.4294|2.8805|2.8929|2.8805|2.6404|2.5825|2.4832|2.4087|2.3838|2.3631|2.6404|2.8722|2.8391|2.7936|3.1371|3.3233|3.5012|3.4102|3.6668|3.8323|3.9317|3.8199|3.6999|3.4682|3.8323|3.9648|4.54|4.5483|5.256|5.7858|5.7402|5.8396|5.6202|5.6657|5.9638|5.0367|5.2105|5.0682|5.151|5.2504|5.3|5.7307|5.3662|5.3166|5.7637|5.565|5.7637|5.4325|4.4719|3.4782|3.4119|3.9087|3.7763|4.1572|4.0247|4.1904|4.5879|4.5382|4.5879|4.6707|4.6707|4.6541|4.9025|5.1675|5.6147|5.83|5.9625|6.5754|6.4594|7.1385|6.9894|6.4594|5.8797|5.3332|5.3332|4.7038|5.0019|4.5382|4.0744|4.9357|4.2235|3.3788|3.1138|2.3354|1.8716|2.385|2.3519|2.766|3.561|3.8757|3.4119|4.1075|3.6272|4.1407|4.1904|4.0412|4.3725|3.7432|4.091|4.8197|5.3497|5.5154|5.2669|5.565|5.3497|5.4491|5.5816|5.83|6.1779|6.89|7.1385|7.5029|7.3537|7.6519|7.1219|7.3372|7.8672|7.2213|7.0722|7.5029|7.0557|7.3704|7.5525|7.4697|7.2047|6.7575|7.3372|7.8175|7.6519|8.3807|8.5794|7.8507|8.4471|7.3871|7.8928|7.95|8.8775|8.745|8.7119|10.7988|10.6994|10.6331|11.5275|12.3225|11.13|12.4881|12.9187|13.5813|13.7469|13.6475|12.8856|13.7469|13.5813|13.4819|14.7737|15.5687|17.5562|19.0138|17.8875|19.4112|20.5375|19.4775|20.935|22.525|23.055|25.7381|23.6513|25.44|24.9431|28.4875|30.6406|28.7194|31.0381|33.2906|31.3031|32.3963|32.1644|33.92|25.6388|29.0175|33.4562|36.305|42.665|37.63|37.0337|38.0938|42.4|37.895|38.8225|39.1538|37.895|35.4438|44.3875|42.2675|42.4|43.0625|35.245|44.0562|43.6587|49.7537|49.29|49.6213|55.5838|59.4263|61.0162|58.4988|58.4988|58.0138|54.8868|52.1944|53.212|57.8866|50.88|47.5516|42.082|37.1|36.0506|41.5944|43.248|43.4388|39.8984|44.5412|38.7854|38.4896|35.775|33.9412|37.259|30.4644|27.56|32.171|25.3976|26.818|24.1468|21.73|28.037|30.6764|30.475|31.9272|31.1852|30.8566|33.0614|32.5208|35.1072|33.655|34.98|33.39|30.8456|31.8742|31.2488|30.4538|31.588|30.9202|34.4076|34.8846|35.4252|31.4926|32.065|30.793|29.6164|30.5492|30.5068|32.6268|32.4042|31.1746|33.1674|34.344|33.761|33.7186|36.2944|38.2024|37.259|35.2238|34.132|35.6266|35.775|37.3756|36.4322|37.6724|41.7322|42.4106|43.0678|42.983|42.9088|42.9936|43.9264|42.55|40.43|44.14|48.85|47.96|48.76|46.52|43.87|41.73|43.53|44.53|37.83|35.5|34.61|32.58|32.99|30.21|28.33|25.74|22.17|28.25|25.48|27.78|29.31|27.34|29.61|28.99|26.66|26.64|27.97|29.09|28.52|30.88|31.13|27.2|24.69|25.07|24.26|26.13|25.06|26.99|30.2|31.23|30.39|29.87|28.96|28.11|25.62|25.11|20.67|18.59|21.28|19.46|19.91|20.13|22.11|24.13|23.65|20.36|21.95|21.28|22.54|22.62|24.71|23.94|25.7|27.16|27.14|27.99|28.22|30.06|28.05|31.45|29.74|30.19|31.8|33.7|34.94|31.96|32|35.29|33.87|34.56|37.48|39.04|39.18|38.73|38.72|40.03|40.57|36|39.14|40.24|42.34|43.36|41.97|43.4|39.8|39.15|41.65|43.84|41.22|36.22|35.39|36.83|40.24|42.06|38.85|39.4|41.67|39.88|43.27|47.42|47.38|44.73|47.14|47.23|47.06|47.12|51.02|53.03|52.28|53.02|51.45|54.74|53.86|56.7|57.03|51.53|54.51|54.75|53.93|53.47|52.15|50.99|47.33|51.31|47.07|52.32|52.48|50.43|49.66|42.69|44.15|46.92|42.06|45.21|46.75|48.97|50.33|44.78|39.9|33.68|37.54|37.17|38.65|35.85|36.98|34.34|34.36|39.12|42.44|39.83|42.16|47.29|49.88|52.08|51.23|51.33|55.22|51.84|59.2|54.79|58.08|59.26|63.66||
2022-02-19 18:31:44|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|4.667|5.396|6.083|6.375|6.708|7|6.583|7.917|8.6667|9.792|8.167|8.417|7.958|8.958|8.917|9.167|9.833|10.125|9.5|9.625|10.042|9.958|10.375|12.042|12|13.3333|13.25|12.417|12.042|10.708|12.583|12.271|12.875|15.25|15.208|15.104|18.063|21.708|22.3958|26.3541|32.0208|33.2708|41.3957|38.6874|29.1666|34.4999|33.9166|36.6666|38.3333|44.1249|42.5416|50.3333|57.8957|50.2291|55.6875|46.375|37.75|39|53|46.5625|48.1875|41|36.8125|47.9375|43.75|47.25|44.75|58.625|60.3125|70.0625|63.125|55.8125|65.8125|63.02|55.25|55.5|62.86|65.11|60|64.27|55.61|46.03|41.31|50.03|53.95|50.17|49.27|63.85|59.89|62.44|61.05|31.7|35.67|34.92|30.47|33.8|29.72|31.05|30.97|30.01|41.87|48.17|49.18|47.91|53.4|57.04|60.8|59.72|61.29|71.08|70.72|75.43|65.4309|69.9264|68.1162|68.9667|67.76|73.9|73.76|78.58|84.21|78.28|76.68|74.77|70.89|75.4|80.01|82.5|82.24|79.52|76.35|83.06|86.4|83.3|87.6|80.52|86.64|82.77|85.45|77.35|73.1|78.66|79.33|77.88|76.82|80.4|77.03|75.46|74.26|79.78|78.44|70.76|64.66|66.43|65.59|53.31|47.26|54.62|46.03|49.22|53|48.12|38.01|41.86|44.14|51|39.12|34.41|31.89|15.84|12.05|12.24|16.74|24.44|21.88|30.7|37.29|35.73|36.6|38.36|38.34|36.86|37.75|41.41|43.41|41.3|40.3|42.33|37.87|39.55|37.27|37.23|42.56|48.16|49.77|51.96|54.73|54.34|51.67|47.8|46.05|39.63|45.66|44.66|42.29|45.75|50.6|55.74|55.48|51.37|54.66|56.49|56.53|57.01|60.17|57.6|57.93|56.32|51.03|54.95|57.78|60.93|62.81|69.02|64.55|68.74|68.67|71.63|76.61|70.61|73.43|77.16|73.9|78.89|82.6|79.54|82.06|81.62|82.77|83.2|82.55|73.21|78.71|78.82|80.85|83.56|87.97|81.3|77.75|72.52|78.9|78.51|72.18|65.62|65.73|69.31|72.39|73.24|63.51|67.08|71.6|71.83|74.04|84.04|87.24|87.39|93.86|86.66|80.38|76.92|82.62|86.18|79.61|84.66|92.18|92|99.58|103.96|97.93|95.82|90.62|94|91.9|94.32|99.09|94.93|89.3|89.68|75.59|80.59|83.58|81.69|92.83|85.87|90.74|92.42|86.62|90.98|93.25|100.01|102.91|99.8|88.26|50.42|64.76|68.04|62.59|63.8|69.03|71.86|73.08|85.64|98.85|104.26|120.19|127.23|149.08|160.78|154.69|161.7|177.73|161.97|151.03|140.53|145.09|146.73|153.96||
2022-02-19 18:31:45|usa_0101|NEE|price|0|2.3438|2.375|2.3203|2.3516|2.2578|2.2344|2.3281|2.2891|2.4453|2.5859|2.5781|2.5156|2.4922|2.2734|2.3203|2.3828|2.2422|2.2656|2.3516|2.4219|2.5781|2.7891|2.7344|2.7969|2.7656|2.625|2.9375|2.9531|3.0625|3.2031|3.0313|3.0469|2.8594|3.125|3.1406|3.5313|3.6094|3.7969|3.8438|4|3.875|3.9688|4.3594|4.4219|3.7813|4.5|4.0469|3.9531|4.25|4.1406|3.9844|3.7813|3.6875|3.9375|3.8281|4.0469|3.9375|3.7813|3.6406|3.5781|3.9844|3.8594|3.625|3.5938|3.8281|3.8125|3.7969|3.7344|3.9063|3.9375|3.8125|3.8906|3.9375|3.7344|3.7188|3.8281|3.9063|3.8594|4.1094|3.9375|3.9531|4.1719|4.2188|4.5469|4.25|4.1094|4.0156|3.7188|3.9531|3.8281|3.8281|3.4063|3.4531|3.5|3.4688|3.625|3.5938|3.7188|3.7813|3.7813|3.8125|3.7969|3.9844|4.0938|4.2031|4.3281|4.3281|4.625|4.2969|4.2188|4.1719|4.3438|4.3594|4.3594|4.75|4.5|4.5469|4.5625|4.375|4.5313|4.6719|4.8438|4.625|4.6719|4.6875|4.7656|4.8906|4.9219|4.9219|4.9375|4.6406|4.8906|4.6094|4.2344|4.1406|4.4219|3.9688|3.7188|3.9531|3.9219|4.0469|4.1407|4.422|4.3907|4.5782|4.4845|4.547|4.5938|4.9063|4.8282|4.7813|4.8595|5.1095|5.2345|5.422|5.797|5.797|5.5782|5.6563|5.3907|5.3438|5.75|5.672|5.5313|5.4063|5.7345|5.7657|5.75|5.5313|5.6875|5.5157|5.5782|5.797|5.758|5.9845|5.7893|6.4143|6.461|6.9923|7.3985|7.172|7.258|8.0313|7.758|7.6798|7.875|7.6016|8.3203|8.7109|7.8203|7.6563|7.7031|6.8594|6.4297|6.6563|7.0469|7.2734|6.8281|6.7422|6.75|6.2969|6.2891|5.4688|5.3516|5.2734|4.8281|5.7578|5.6484|6.1875|6.1875|6.0313|6.6719|8.2188|8.25|8.2813|8.9688|7.25|8.1312|7.6625|7.4875|7.2813|7.5263|6.75|6.7938|6.5992|6.6375|6.925|7.05|6.7012|6.6387|7.4437|7.9363|7.8726|7.4988|7.0812|7.135|6.725|7.3725|7.35|7.5163|7.2988|7.0012|7.3662|7.6087|8.3087|8.3562|7.7088|7.7325|7.9|7.9675|7.9437|8.1775|8.2188|8.2063|8.3562|7.9533|7.9688|7.9938|8.4162|8.65|8.54|8.6125|8.7912|9.3438|9.58|9.9187|10.0375|10.205|10.1625|10.515|10.78|10.7725|11.9|10.765|10.5975|10.39|10.4475|10.4825|10.035|9.9|9.9575|10.345|10.785|11.1125|11.25|12.75|13.325|13.605|14.1625|14.775|15.2925|16.0925|15.9825|14.185|14.4325|14.71|15.22|17.105|17.44|16.945|16.0875|15.0725|15.685|16.5725|16.88|16.395|16.1325|15.015|12.575|11.81|12.19|12.5825|12.8875|11.3325|12.6825|13.4475|14.1325|14.215|14.1675|14.045|13.8075|12.275|12.9925|13.205|12.19|11.5925|12.0825|13.0125|12.4825|12.19|13.075|13.4325|13.5975|13.76|12.655|12.9975|13.365|13.8675|13.78|14.1425|14.4875|14.365|13.8125|14.18|13.505|14.1|13.86|15.22|14.9625|14.8775|15.27|16.0875|16.335|17.2025|17.725|16.8275|17.5825|17.515|17.1775|17.2975|18.0125|17.9675|19.42|20.5075|18.905|20.37|21.6525|20.09|20.04|21.1875|21.1475|21.405|22.9825|22.8475|23.905|24.9625|24.34|25.62|23.4725|24.6125|23.47|25.055|26.0975|26.5725|27.31|25.865|26.0125|25.2325|25.585|24.5075|26.3|24.6025|24.3875|25.665|24.965|25.9725|27.9275|28.205|29.585|29.395|30.03|32.6|32.0725|30.235|30.58|32|28.5575|29.865|30.93|32.75|32.0925|33.39|35.36|35.0325|36.5225|37.6275|36.6375|38.7675|39.51|39.0475|39.605|38.0375|40.8325|40.9775|41.4525|41.7575|41.885|42.525|41.9|43.125|45.4275|43.455|44.745|46.93|48.33|48.61|49.5525|51.215|51.7925|54.77|58.2475|59.585|58.455|60.54|67.05|63.19|60.155|57.78|63.89|60.0425|70.175|69.7925|69.39|73.21|73.59|77.15|80.87|73.48|75.61|77.51|73.22|73.28|77.9|83.99|78.52|85.33|86.78|93.36|78.12|74.15||
2022-02-19 18:31:48|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:31:48|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.76|29.9|34.24|39.77|42.41|46.42|49.46|50.69|55.26|61.72|66.05|62.46|59.67|63.61|57.68|57.96|59.03|59.18|64.36|69.59|76.45|73.3|78.14|80.6|84.05|83.52|81.5|81.52|86.88|77.76|75.42|73.02|72.29|76.1|75.36|78.55|80.84|79.1|82.35|78.26|77.59|82.58|92.67|92.67|81|78.5|83.41|84.81|80.01|81.32|77.93|76.15|79.11|79.82|80.25|84.91|86.79|78.55|77.48|78.43|79.26|77.04|82.33|86.67|83.36|93.43|92.3|97.59|102.43|95.61|94.22|95.99|114.52|116.65|110.15|122.72|118.96|114.69|100.88|91.4|88.12|94.42|97.6|95.04|91.84|84.83|97.02|97.33|99.69|98.24|118.42|112.57|112.2|90.22|71.98|51.72|73.31|83.13|68.42|60.97|59.69|50.28|48.19|69.32|69.88|68.66|82.27|80.85|83.03|86.85|84.45|76.07|68.74|77.35|77.55|72.48|78.57|87.66||
2022-02-19 18:31:49|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3281|14.7656|15.0625|14.3281|19.2188|21.6094|21.3906|18.3125|18.3125|17.375|18.9219|21.625|20.5313|19.8594|18.8594|12.6094|14.5156|15|18.9063|17.2344|14.75|17.9844|17.9688|18.1719|18.9531|21.75|21.5938|24.3594|28.9063|25.0625|25.2031|24.735|25.3125|22.625|24.9475|21.9875|24.1609|25.5575|27.085|27.1875|28.4575|29.3725|29.715|31.75|29.6|32.105|38.5|42.275|37.905|34.66|36.3|38.295|37.715|35.4|35.33|34.005|34.065|38.695|37.73|43.615|42.075|39.295|39.395|40.005|44.185|47.505|47.675|52.865|56.41|57.39|56.26|56.4463|54.875|48.3686|50.095|51.525|47.75|58.5|59.955|60.47|61.825|63.575|64.99|69.78|70.14|71.85|76.3|75.89|75.01|79.64|77.6|76.54|76.5|77.33|72.05|71.06|75.57|74.84|76.7|77.34|73.45|76.83|76.21|80.15|80.08|82.18|79.72|80.93|80.44|76.89|81.68|77.43|81.59|84.92|88.23|78.92|71.44|45.98|50.94|53.55|47.55|53.79|52.8|47.5|34.19|35.62|44.05|43.44|32.83|37.96|46.51|46.02|50.28|50.8|53.37|47.62|53.39|55.33|61.38|64.07|62.36|58.96|54.04|52.31|48.91|54.24|50.88|56.8|58.9|56.53|58.48|64.48|66.81|69.15|79.41|75.52|79.97|64.73|66.48|67|66.96|68.51|67.98|66.13|67.22|69.54|65.77|67.27|61.25|52.93|58.19|62.79|56.01|57.78|59.29|65.32|61.88|67.44|76.01|78.38|84.09|87.45|86.28|86.11|87.5|91.06|91.08|85.35|90.81|99.09|106.45|105.7|109.46|110.44|115.64|113.2|126.62|126.66|124.94|136.96|145.99|154.25|158.47|162.59|160.33|152.5|138.06|146.53|135.27|131.6|141.24|127.01|131.8|142.87|140.16|132.91|130.84|125.56|124.57|121.9|126.84|143.55|143.24|163.32|165.18|167.43|177.73|187.65|191.25|188.95|189.72|189.89|216.87|222.71|229.15|235.02|229.03|220.32|221.77|227.86|240.05|256.53|270.34|268.52|287.37|280.53|249.91|303.29|307.68|252.85|268.31|278.13|284.06|290.57|253.08|237.55|282.09|285.27|296.88|297.82|270.34|240.53|272.37|291.01|264.89|270.89|273.08|297.44|328.56|322.69|315.1|298.99|311.66|359.02|394.49|391.9|385.24|395.29|366.47|377.49|430.12|411.24|458.17|438.9||
2022-02-19 18:31:50|usa_0107|ADP|price|0|1.972|2.007|2.0632|2.0632|2.1755|2.3719|2.1895|2.007|2.0352|1.9649|1.986|1.993|2.014|1.7965|1.8667|1.8737|1.8316|1.993|1.9509|2.1685|2.1895|2.0983|1.993|2.1895|2.4773|2.5263|2.4352|2.3508|2.6176|3.0035|2.8843|2.9053|2.779|3.0597|3.2281|3.3123|3.4947|3.7825|3.9228|3.8175|4.1403|3.972|3.6211|4.1965|3.565|4.1965|4.0421|3.958|4.9965|4.9123|5.207|5.1649|5.207|5.3615|5.2351|5.7263|5.6281|4.7439|4.4071|5.0386|4.8|5.207|4.7719|4.4912|4.3509|4.5473|4.4211|4.0702|4.1403|4.2527|4.2246|4.3509|4.4632|4.1825|4.0982|4.3789|4.3789|4.5053|4.5473|4.8421|5.2631|5.2772|5.4737|5.5017|5.2772|5.6421|5.993|5.6561|6.4703|6.2036|5.9228|5.6561|5.572|5.6561|6.0491|6.0211|6.7088|7.0035|7.2281|7.6351|7.6351|7.2983|7.6071|7.8596|7.8035|8.1123|8.3088|10.2176|9.6|9.9368|10.2176|10.1895|10.2176|9.6|10.0772|9.6842|10.6386|10.8632|11.7333|11.9298|11.5368|12.0983|11.7333|11.0596|10.8913|10.7789|11.1719|10.9474|11.2842|11.986|12.379|12.407|11.7614|11.5087|11.5087|11.5649|11.986|11.9298|11.5649|12.1544|12.6315|13.109|12.5476|13.1368|13.3057|13.8392|14.1473|14.428|13.9789|14.1193|14.3719|14.5965|15.2982|16.0561|17.8807|16.6737|17.9087|17.4035|17.6842|17.4596|17.2351|17.3473|17.4596|19.0877|19.5929|18.6947|19.2561|19.2561|18.5824|19.1438|18.807|20.2666|22.0631|20.9403|22.1473|20.4631|22.4561|22.9614|25.2631|27.5649|26.8631|27.4245|30.5684|30.0631|28.6035|32.5894|30.3999|28.6315|33.5719|34.9473|34.5824|36.014|38.2315|35.7052|37.1648|39.9718|36.9964|39.5227|35.9859|35.3122|40.0841|43.2841|44.3508|48.3929|42.6104|39.1297|43.5648|48.3367|49.3473|48.1122|44.5192|53.5578|60.0701|58.6665|59.2841|56.8701|53.7689|52.9964|48.8465|48.7297|48.2716|44.6427|45.7655|46.4931|42.2534|46.4033|49.8166|52.9066|48.4857|47.3464|52.3407|45.6667|46.6436|39.1185|33.4955|33.9267|31.2319|38.2023|39.0467|35.2561|31.1421|29.1929|27.6569|30.2079|31.3487|30.4145|33.3069|35.8489|32.202|33.8997|34.3399|35.5794|38.3999|38.1304|37.7262|39.4887|39.909|37.6802|37.5645|35.7232|37.1154|38.9748|40.897|39.8371|39.0556|38.5886|40.3761|39.0197|39.3431|37.6993|39.891|38.3999|38.6604|41.9121|42.2175|41.2294|39.4688|41.4899|41.0318|39.5946|40.8431|40.7354|39.3071|42.3971|42.5229|44.4092|43.3223|44.2385|42.8642|44.6876|43.475|44.76|49.7|48.47|46.42|45.74|45.93|49.56|45.06|44.53|40.28|39.95|42.39|44.2|43.05|41.9|42.71|44.38|42.75|34.95|41.06|39.34|36.33|34.15|35.16|35.2|38.01|35.44|37.25|38.35|39.3|39.8|43.45|42.82|40.79|41.61|44.47|43.37|40.88|40.26|41.27|38.61|42.03|44.49|44.57|46.28|47.9|50|51.31|54.36|55.11|52.68|51.49|50.03|47.15|52.33|51.09|54.01|54.78|54.32|55.19|55.62|52.15|55.66|56.55|58.08|58.66|57.79|56.745|56.93|59.29|61.36|65.03|67.34|68.72|68.86|72.092|71.16|72.38|75.025|80.02|80.799|76.6|77.78|77.26|77.96|79.68|79.28|81.31|83.48|83.08|81.78|85.64|83.37|82.53|88.84|85.64|84.54|85.51|80.23|79.77|77.32|80.36|86.99|86.26|84.72|83.09|84.69|89.71|88.44|87.84|91.87|88.95|89.81|88.2|87.06|96.02|102.78|100.99|102.62|102.39|104.49|102.37|102.46|118.91|106.47|109.32|116.26|114.46|117.19|123.63|115.32|113.48|118.08|130.02|134.14|134.99|146.75|150.66|144.08|147.42|131.12|139.84|153.03|159.74|164.39|160.12|165.33|166.52|169.84|161.42|162.23|170.78|170.5|171.39|154.74|136.68|146.69|146.49|148.89|132.91|139.09|139.49|157.96|173.88|176.2|165.12|174.02|188.47|186.99|196.02|198.62|209.63|209.04|199.92|224.49|230.89|248.01|206.17|200.45||
2022-02-19 18:31:52|usa_0108|CRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.0775|2.995|3.5625|4.405|5.215|4.1575|3.75|3.3625|3.875|3.8275|3.86|5.0275|4.875|5.91|5.905|5.44|6.5575|8.3475|8.56|8.6625|9.945|8.315|8.4725|6.905|6.5325|6.3325|8.805|9.9675|10.525|9.5675|9.0175|12.47|10.4975|10.96|10.8625|11.615|11.0075|10.45|11.61|13.7225|12.1325|14.46|14.715|12.93|14.4625|15.2725|16.675|17.755|16.785|16.2625|13.7875|8.975|6.6925|8.335|8.65|7.5|7.04|9.48|10.2175|9.895|8.8925|11.3725|12.785|15.2825|15.9175|16.035|18.625|16.265|17.96|20.1075|21.55|22|22.0275|25.2525|29.445|26.3675|28.6925|36.31|33.9225|32.91|32.0125|33.205|33.8425|35.51|38.4875|35.815|31.645|31.8975|33.5325|30.83|25.3|32.9|38.065|38.4325|36.505|33.435|35.3375|35.64|37.6975|38.035|36.93|39.235|42.7925|43.075|45.2275|42.195|42.37|37.95|38.55|44.66|49.88|49.91|55.23|52.27|54.86|63.13|59.06|54.55|50.15|51.37|58.76|53.51|61.21|57.13|63.09|58.95|59.24|62.85|64.6|67.64|72.4|73.55|69.16|72.44|69.89|75.88|78.22|80.68|76.71|64.52|70.02|74.27|75.92|83.14|78.67|80.5|73.06|72.42|76.55|70.62|70.54|80.92|83.51|83.86|87.13|91.1|87.5|89.89|95.61|96.01|105.03|102.92|105.29|109.02|127.99|119.16|129.73|135.55|139.77|141.14|158.18|139.24|141.87|135.95|137.96|155.87|164.53|160.71|159.94|161.27|154.58|145.7|152.98|149.37|161.11|158.01|166.17|189.95|147.78|152.5|182.67|174.56|196.38|201.41|281.25|266.83|247.66|227.86|221.52|234.2|213.47|232|215.56|236.42|250.25|241.13|254.37|279|309.96|258.75|255.46|232.12||
2022-02-19 18:31:54|usa_0109|GD|price|0|3.383|3.7391|3.8503|4.4846|4.6627|4.8073|4.7739|4.2509|4.7739|4.8518|5.1968|5.1745|4.7072|4.2732|4.0618|4.4512|4.0061|4.6738|4.7183|5.7421|5.3415|5.7198|5.8645|6.1872|6.8103|7.0551|6.4987|5.9312|6.3875|6.6211|6.7658|6.9216|6.1983|5.5529|6.087|6.1204|6.2317|6.8214|7.567|7.0663|7.0551|6.8103|6.2762|6.6768|6.3541|6.4765|6.5878|6.0314|6.5878|7.0106|6.3986|5.6976|5.7198|5.9424|6.0425|6.2985|6.1872|4.4512|3.8503|4.34|4.6515|4.6738|4.7183|4.8852|4.8184|4.7183|4.7072|4.4067|4.4958|4.7628|4.4958|4.518|4.5625|4.518|4.8296|4.9742|5.1078|5.1857|5.1968|5.1634|5.1745|4.6738|3.8837|3.995|3.6167|3.3162|3.3385|3.0937|3.1604|2.8488|2.3814|2.2145|2.1032|2.1254|2.0809|2.2479|2.5594|2.2256|2.9823|3.3496|3.4164|3.7279|4.0061|3.7836|4.1285|4.6404|4.34|4.7851|5.1745|5.2413|5.7643|5.82|5.7532|6.3541|7.0329|6.8103|7.5781|9.0804|8.6353|9.2251|10.1487|10.4826|10.1198|9.8237|9.7078|11.0469|11.2813|11.8594|11.5157|11.9688|11.25|11.5313|11.5157|11.6563|10.6094|10.125|10.5938|10.2188|10|11.2813|10.9375|10.594|10.0625|10.875|10.7815|11.8125|11.75|11.594|10.9375|11.094|12.1875|13.1565|13.719|13.844|14.9065|14.7815|14.594|14.9065|14.625|15.7815|15.4065|15.5|16|16.0315|17.219|17.1565|18.4375|17.6875|17.6565|16.8125|16.9065|17.8125|18.719|18.75|22.125|19.969|21.9065|20.344|21.75|21.6875|21.6565|21.8125|21.5625|21.344|22.219|23.25|23.7815|23.7815|25.125|29.75|29.125|29.5|29.1875|30.219|32.125|35.125|32.875|34.4375|33.6565|31.5|31.219|27.719|25.7815|26.375|23.5625|21.625|24.875|29.25|29.5315|26.125|28.219|31.469|31.4065|35.7815|38.125|39|35.49|34.09|31.37|38.54|38.76|38.905|40.445|39.48|44.16|40.8|41.575|39.82|44.78|45.44|46.975|48.545|50.3|53.175|40.46|39.32|40.665|39.565|40.725|39.685|33.07|29.63|27.535|31.035|33.41|36.25|39.67|43.055|39.03|41.85|40.435|45.195|45.715|46.06|44.665|46.8289|47.815|49.65|49.3967|48.82|51.05|51.06|54.18|52.3|51.625|52.675|53.525|52.525|53.99|54.77|57.595|57.295|59.775|58.15|57.15|57.025|58.18|61.635|63.98|65.62|63.64|65.46|67.02|67.55|71.67|71.1|74.84|74.35|78.15|76.38|76.4|78.5|80.24|78.22|78.56|78.56|84.47|90.96|88.78|88.99|84.53|81.85|83.37|90.42|92.15|84.2|89.14|92.3|73.62|60.32|51.67|57.59|56.73|43.82|41.59|51.67|56.9|55.39|55.39|59.19|64.6|62.7|65.9|68.17|66.85|72.55|77.2|76.36|67.9|58.56|61.25|55.87|62.81|68.12|66.09|70.96|75.4|76.12|76.56|72.82|74.22|74.52|68.14|64.08|56.89|64.19|66.06|66.41|69.16|73.23|73.38|67.5|64.01|65.96|63.44|65.51|66.12|68.08|66.5|69.27|66.3|67.97|70.51|73.96|77.1|78.33|85.34|83.25|87.52|86.63|91.66|95.55|101.31|109.54|108.92|109.45|118.12|116.55|116.77|123.25|127.09|139.76|145.36|137.62|133.21|138.78|135.73|137.32|140.16|141.69|149.11|142.03|137.95|148.58|146.46|137.36|133.77|136.27|131.37|140.52|141.87|139.24|146.89|152.22|155.16|150.74|175.35|172.66|181.08|189.81|187.2|193.79|203.25|198.1|196.33|201.35|205.58|202.98|207.16|203.45|222.48|222.45|229.95|201.31|201.71|186.41|199.76|193.4|204.72|172.58|184.89|157.21|171.17|170.22|169.28|178.72|160.82|181.82|185.94|191.27|182.73|176.8|181.74|176.35|175.44|159.69|132.31|130.62|146.83|149.46|146.74|149.35|138.43|131.33|149.35|148.82|146.68|163.47|181.56|190.23|189.91|188.26|196.03|200.31|196.03|202.75|188.97|208.47|212.1|215.82||
2022-02-19 18:31:56|usa_0110|D|price|0|7.5|7.4375|7.5|7.75|7.5|7.125|7.2917|6.8333|7.2917|7.8333|7.3333|7.375|7.8751|7.125|7.2084|7.7917|7.2501|7.75|8.0834|8.125|8.5417|9.0834|9.3333|9.625|9.6667|9.1667|9.8333|10.0834|10.375|11|10.0417|10.3333|9.6667|10.6667|10.7917|11.8333|12.3333|13.125|13.375|12.75|13.1667|14|15.75|16.5834|14.7917|15.7917|15.7917|14.75|16.2501|15.0834|15.0834|14.5|13.8751|14.4167|13.9167|14.2501|13.9167|14.0834|13.4167|13.7917|15.7083|14.375|14|14.0417|14.5|14.4167|14.2917|14|14.3333|14.8751|14.2501|14.0417|14.125|13.6667|13.625|14.0417|14.7083|14.7083|15.3333|14.5417|14.5|14.7917|14.9583|15.8333|14.9167|14.8751|14.8751|13.9167|14.5|14.7917|15.0417|13.9583|14.2084|15.7083|15.625|15.625|15.2501|15.75|16.0417|16.0834|15.7917|15.7917|16.2501|16.5|17.5834|18.125|18.7917|19|18.5|17.75|17.6875|18.375|18.4375|19.125|20.25|19.875|19.5|19.6875|19.25|19.75|20.4375|21.25|21.9375|21.875|21.4375|22.25|23.25|23.875|24.1875|24.125|22.125|22.6875|21.625|20.625|20|21.125|19.8125|18.1875|18.1875|18.8125|18.625|18.5625|18.5625|18|19.0625|19|18|18.25|18.5625|18.25|17.8125|18.0625|18.8125|19.875|19.8125|20.625|21.4375|19.75|19.75|19.25|18.9375|20|18.8125|18.8125|18.875|18.875|19.0625|19.25|19.8125|20.125|18.1875|17.1875|17.3125|18.25|18.375|18|18.9375|18.5938|19.4375|21.2813|19.9375|19.9375|21|19.7813|19.8125|20.375|20.375|20.8438|22.3125|23.0938|23.0938|23.375|22.375|19.3125|18.4688|20.5625|21.5938|21.6563|22.0313|23.125|22.5625|24.0625|22.6875|19.625|20.875|18.3438|19.2188|22.5|22.875|21.5|22.7188|26.5|29.0313|29.7813|30|33.5|30.9|32.78|32.235|34.245|33.15|30.065|30.245|31.475|29.675|30.56|29.225|30.05|29.435|29.14|32.58|33.21|32.3947|33.1|29.72|31.355|25.365|24|25.475|27.45|27.095|26.95|27.685|29.59|31.5|32.135|30.05|30.29|30.95|30.8|30.135|31.915|32.08|31.415|32.15|31.905|31.485|31.5219|31.5705|32.445|32.625|32.16|32.735|33.87|34.69|36.015|37.215|37.7|35.155|36.695|36.93|38.24|43.07|38.04|37.975|38.6|37.765|37.55|34.515|37.435|36.29|37.395|39.24|39.945|38.245|40.495|40.37|41.92|41.48|42.765|44.385|45.6|44.295|43.155|42.11|42.59|42.15|45.815|47.23|47.45|43|39.94|40.84|43.39|46.3|47.49|44.18|43.53|42.78|36.28|36.82|35.84|35.18|30.18|30.99|30.16|31.79|33.42|33.8|33.08|34.5|34.09|36.38|38.92|37.46|37.99|41.11|41.8|38.96|38.74|41.99|42.73|43.66|43.46|41.53|42.72|43.54|45.63|44.7|46.42|47.72|48.27|48.45|48.74|50.77|51.59|51.62|53.08|50.04|50.47|51.21|52.19|52.06|54|54.31|52.48|52.94|52.78|51.11|51.8|54.11|56|58.18|61.68|56.55|56.82|59.31|58.35|62.48|63.75|64.91|64.69|67.91|69.4|70.99|72.54|68.96|71.52|67.64|70.22|69.09|71.3|72.55|76.9|76.89|72.09|70.87|71.68|70.52|66.87|71.7|69.75|70.38|71.43|67.37|67.64|72.17|69.92|75.12|71.47|72.25|77.93|78.02|74.16|74.27|75.2|73.29|76.59|76.28|77.64|77.57|77.43|80.77|76.63|77.18|78.77|76.93|81.14|84.13|81.06|76.44|74.07|67.43|66.56|64.19|68.18|71.71|70.77|70.28|71.42|74.5|71.46|70.24|74.09|76.66|77.87|75.18|77.32|74.29|77.63|81.04|82.55|83.11|82.82|85.75|89.8|72.19|77.13|85.01|81.18|81.03|78.44|78.93|80.34|78.49|75.2|72.89|68.32|75.96|79.9|76.14|73.57|74.87|77.84|73.02|75.93|71.2|78.56|80.66|79.15||
2022-02-19 18:31:58|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:31:58|usa_0112|KMB|price|0|4.1964|3.9166|4.1891|5.1755|5.1019|5.0062|5.1977|5.0357|5.4111|5.3964|5.7277|5.4184|5.0651|4.9841|5.3596|4.8958|4.9915|4.7412|5.1829|5.3449|5.3596|5.4479|5.5215|5.6099|5.5068|5.8307|5.7277|6.2725|6.8468|6.9645|7.0675|7.4357|7.2148|7.1559|8.0394|7.8921|8.6136|9.5412|10.1301|9.7179|10.4394|10.7928|9.9094|10.1007|9.5854|9.6443|10.0271|9.4087|12.4419|12.6333|13.2811|13.1044|12.8689|12.9278|13.0161|13.7817|13.6345|12.3093|11.8087|11.7792|12.2504|13.34|12.6627|12.6333|12.3977|14.6063|13.5756|13.4578|13.5167|13.8995|13.8701|13.7228|15.048|14.4002|14.3707|14.9007|15.5486|14.3707|15.3719|16.1671|15.8726|15.6664|17.4922|17.3155|15.5192|14.8124|15.2247|15.2247|16.6676|16.8738|18.1106|17.4333|16.0787|17.7278|18.6701|19.7891|19.8186|20.2603|20.6726|21.4382|22.8223|22.4983|22.675|22.675|21.0848|22.6456|21.7916|23.8825|22.4394|24.5008|25.0309|26.1499|27.0922|27.5634|26.7978|25.7376|25.3843|26.8567|28.5058|27.799|27.1511|26.3855|25.7965|22.5572|22.0272|23.3229|22.0861|23.0873|23.0873|24.3241|24.9131|24.4419|26.7978|26.0321|24.9131|25.8554|26.6211|24.9131|26.7389|27.9757|27.6812|24.9936|24.3263|24.4477|23.356|25.2355|25.2355|26.68|28.2702|28.2113|29.8604|30.096|31.6273|34.2187|36.2212|38.9893|37.988|35.9856|35.0432|34.2187|34.3365|36.3978|36.2212|37.2813|41.5218|43.9366|46.1157|44.8789|45.939|49.944|46.8814|48.2949|47.2347|46.8814|47.7648|44.7022|46.1157|48.9427|49.0605|46.4691|49.1783|52.5354|47.2347|47.8237|46.7047|43.2298|42.3464|35.9267|38.1647|45.4679|49.5906|51.3575|46.9403|44.5255|45.1734|57.7772|55.3035|53.7133|57.4827|53.6544|49.4728|59.4852|60.1919|61.4876|58.3661|48.7072|52.771|54.7146|57.0115|54.0667|54.1256|55.1268|52.5943|62.1944|65.9048|66.6139|61.0165|67.3772|63.9189|55.9749|56.9644|52.6768|57.3036|58.4721|58.425|52.3092|54.8159|56.3519|56.823|58.9904|60.9222|61.3651|61.1856|58.425|57.5298|56.3896|53.3741|48.5305|47.4185|44.7328|43.6491|43.1874|42.8387|46.9002|48.9357|49.1336|45.6092|48.163|48.3608|49.7649|51.0936|55.6828|55.6545|60.9505|59.4616|61.7285|62.1001|62.0813|60.3606|62.854|60.8657|56.2294|59.9422|63.0766|62.789|63.2395|62.9999|59.8561|61.658|59.9903|61.1117|59.7315|57.0574|54.4791|56.5302|57.1724|54.7475|56.7219|55.3993|56.0989|58.15|59.1373|58.5143|60.8625|62.6452|63.7571|63.7091|65.1277|66.5174|65.1756|65.6452|68.2139|68.0126|64.1117|64.4759|65.8369|67.3417|67.9456|66.9104|66.4599|62.904|62.4727|61.8689|61.3321|61.15|57.297|55.428|59.1181|62.1468|58.7443|55.3897|50.5494|49.3322|45.1533|44.1948|47.099|49.7347|50.2523|56.0223|57.9488|56.5302|58.6197|63.2299|61.0638|56.9232|58.2171|60.2683|58.7155|58.1788|58.1117|61.4567|61.7251|62.3481|60.7091|59.3194|60.4216|62.0414|63.1628|62.559|63.3162|65.4631|63.7954|62.6452|66.2874|68.0606|66.8146|68.5015|70.5047|68.5877|69.8529|70.8209|75.2107|76.0542|80.2906|83.3002|80.1276|82.2171|79.9839|82.1596|80.9232|85.7922|90.364|93.9104|98.904|92.8081|93.1053|94.6963|89.5973|90.3065|103.5142|104.626|100.1212|104.8273|105.7666|105.6707|107.5877|107.6835|106.6004|99.5557|103.5142|103.102|109.5238|116.59|115.54|107.96|109.66|107.11|109.69|108.86|105.97|114.97|106.53|109.04|119.71|119.15|127.3|128.42|130.3|134.51|125.19|127.04|137.48|129.55|128.06|126.14|114.41|115.61|114.12|121.13|132.55|131.63|129.75|129.73|129.11|123.16|123.29|117.68|112.51|119.76|120.66|117|110.92|110.13|103.54|100.85|105.34|113.86|115.54|113.64|104.3|115.37|113.94|111.38|116.83|123.9|128.38|127.89|133.28|135.65|141.11|142.05|132.88|136.34|137.55|143.24|131.19|127.87|138.48|141.44|141.35|152.04|158.84|147.66|132.59|139.31|134.83|132.1|128.33|139.05|133.32|130.63|133.78|135.72|137.81|132.44|129.49|130.31|142.92|137.65|133.15||
2022-02-19 18:32:02|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|16.5|22.688|22.375|22.375|25.875|23|17|16.25|19.875|25.625|28.1875|25.875|25.125|24.125|23.375|24.25|24.3125|22|23.3125|19.1875|22.875|27.5|29|38.75|49.625|45.625|43.75|43.5|42.0625|43.125|35.625|35.5625|40.4375|35.0625|39.0625|32.95|22|18.15|25.4|24.25|19.91|18.6|11.54|13.4|6.3|6.9|9.67|4.3|6.05|5.27|4.08|3.69|2.62|2.24|2.46|1.62|1.67|3.5|3.85|4.61|5.09|6.2|7|9.07|9.54|9.93|10.63|11.1|11.41|10.91|10.97|12|11.03|12.2|12.82|14.6502|15.08|13.993|15.07|16.43|17.87|18|17.92|18.24|18.67|17.78|17.02|18.85|21.06|22.4|24.99|23.35|25.43|27.85|27.3|30.41|30.63|31.95|34.99|30.44|32.12|34|36.33|37.52|37.29|37.74|38|39.6|37.62|39.48|39.4|42.15|42.75|41.49|39.18|43.47|43.19|42.68|39.38|38.65|37.39|38.94|43.72|41.81|40.04|41.08|41.16|32.98|28.06|27.39|30.23|30.6|27.35|30.91|28.95|30.66|30.1|34.41|31.09|37.17|39.66|39.17|44.18|43.03|42.78|42.15|40.97|42.25|45.11|46.46|48.73|50.62|52.19|51.76|51.47|51.78|52.72|49.63|53.69|51.29|53.59|50.5|52.9|55.27|58.36|59.24|58.81|64.38|61.9|61.62|67.75|64.09|71.43|71.38|71.74|71.64|73.77|74.83|79.05|74|76.12|79.87|84.63|75.87|72.38|69.7|75.02|71.62|79.53|77.43|79.45|82.49|80.35|81.55|88.25|89.73|90.01|97.55|97.83|94.75|99.55|101.61|99.67|96.4|94.24|95.07|94.95|92.52|94.98|95.36|88.83|94.8|97.11|97.69|96.7|91.35|94.7|106.17|107.18|107.87|113.83|116.74|108.11|108.94|115.93|100.85|106.15|106.78|114.02|122.76|128.09|131.7|132.25|137.97|143.7|137.93|152.72|141.8|141.68|135.48|146.46|139.92|137.95|139.04|145.67|148.21|148.72|140.68|159.36|166.43|158.31|170.43|177.92|197.96|195.66|212.46|209.04|215.47|215.37|224.45|205.87|212.2|228.61|256.25|238.99|249.76|238.23|265.76|265.97|260.17|248.03|242.41|232.38|223.61|220.71|236.15|208.81|243.01|247.32|266.02|275.73|284.35|303.62|267.96|280.6|258.95|259.39|249.89||
2022-02-19 18:32:04|usa_0114|EMR|price|0|5.0285|5.2006|4.9268|4.8643|4.9268|5.1458|4.8095|4.6375|5.1145|4.9582|5.6698|5.5446|5.5446|5.2318|5.2006|5.357|4.9503|5.3022|5.271|5.6854|5.6541|5.8105|5.6463|5.7949|6.3423|6.311|5.8575|5.7401|5.92|6.1155|6.2406|5.9513|5.7479|5.7089|6.358|6.7725|6.7489|7.3511|7.6326|7.4137|7.3198|7.2494|6.6786|7.3198|6.7099|6.9054|7.3198|6.9758|8.313|8.7431|8.665|8.6571|8.5868|9.0403|9.2358|9.8928|10.125|7.5|7.375|8.6563|8.4063|8.5938|7.5938|7.625|7.4375|8.0938|7.5938|7.1875|7.5|7.6563|7.5313|7.5938|8.1875|7.4688|7.6875|8.0313|8.8438|8.4688|9.1563|9.25|8.9375|8.7813|9.4063|9.75|9.5625|9.6875|9.9688|9.625|10.4063|10.25|10.1563|8.5625|8.0625|8.4063|8.7813|9.4375|10.7813|10.875|11.0938|11|12.4375|11.6563|11.7188|12.4063|12.1563|12.9375|11.7813|13.75|13.375|13.125|13.2188|13.1563|12.6875|12.1875|12.875|12.4688|13.625|13.0313|13.4063|13.75|13.625|14.5313|14.5313|14.2813|15.0938|14.5625|14.5|15.3125|14.7188|14.3438|14.125|15.0625|15.3125|16.0938|14.8438|14.5625|15.25|14.2188|15.1875|15.5313|14.9063|15.1875|14.75|15.594|15.75|16.5315|16.625|16.8125|17.1875|17.875|17.6875|17.8438|17.875|17.8125|19.5|20.4375|20.9375|19.4688|20.1875|20.9063|21.4063|22.5938|20.6875|21.3125|22.5313|22.25|24.5313|24.2188|24.625|24.75|22.5|25.375|27|27.5313|29.5|27.3438|28.8125|26.2188|27.5|28.2188|30.25|31.9063|32.5938|31.8125|30.375|30.1563|29.7188|28.5|31.125|33|32.5|30.25|29.0938|28.7188|26.4688|32.25|31.9375|31.4375|29.8438|31.3125|31.5938|30.0313|28.5|28.6875|27.5313|22.7813|26.4375|27.4375|29.5|30.1875|30.5313|33.0938|33.5|36.7188|36.4375|39.4063|38|33.45|31|33.325|33.855|30.25|28.68|26.8|23.53|24.51|27.03|28.55|28.9653|28.795|28.695|26.695|28.925|26.755|25.475|24.39|21.97|24.09|26.075|25.425|23.465|23.535|22.675|25.35|26.15|25.55|26.85|27.88|26.325|28.375|30.52|32.375|31.95|31.24|29.96|30.2085|29.85|31.775|30.35|31.125|30.945|32.025|33.41|35.05|33.62|33.16|32.465|31.335|33.235|31.315|32.9|33.64|35.9|34.775|37.805|37.35|38.725|40.905|41.815|42.475|41.26|41.905|39.46|41.075|41.93|42.2|43.35|44.09|44.97|43.05|43.09|46.99|48.45|46.8|47.07|49.23|53.22|52.27|57.02|56.66|50.78|50.96|51.46|52.26|58.18|49.45|48.7|46.8|40.79|32.73|35.89|36.61|32.7|26.75|28.58|34.04|32.09|32.4|36.38|36.87|40.08|37.75|41.41|42.6|41.54|47.34|50.34|52.23|46.44|43.69|49.54|46.65|52.66|54.9|55.07|57.17|58.88|59.66|58.43|60.77|54.55|56.25|49.09|46.55|41.31|48.12|52.25|46.59|51.38|50.31|52.18|52.54|46.77|46.58|47.77|50.72|48.27|48.43|50.23|52.96|57.25|56.7|55.87|55.51|57.46|54.54|61.37|60.37|64.7|66.97|66.99|70.18|65.94|65.26|66.8|68.18|66.73|66.36|63.65|64.02|62.58|64.06|63.75|61.73|56.94|57.92|56.62|58.83|60.31|55.43|51.75|47.72|44.17|47.23|50|47.83|45.98|48.83|54.38|54.63|52.02|52.16|55.9|52.68|54.51|50.68|56.44|55.75|58.66|60.1|59.86|60.28|59.12|59.62|59.61|59.04|62.84|64.46|64.82|69.69|72.23|71.06|68.3|66.41|70.84|69.14|72.28|76.73|76.58|67.88|67.52|59.75|65.47|68.15|68.47|70.99|60.24|66.72|64.88|59.59|66.86|70.15|73.86|76.26|71.63|64.11|47.65|57.03|61.02|62.03|62.01|69.47|65.57|64.79|76.82|80.37|79.35|85.9|90.22|90.49|95.69|96.24|100.89|105.5|105.7|97.01|87.84|92.97|91.95|92.77||
2022-02-19 18:32:06|usa_0115|SO|price|0|4.8813|4.8813|4.7669|4.8813|4.8051|4.7669|4.5|4.6905|5.072|5.2627|5.1864|4.9956|4.8431|4.5762|4.6905|4.7288|4.4237|4.5381|4.5762|4.9576|5.2627|5.3771|5.5296|5.7584|5.5296|5.644|6.1016|5.9873|6.3305|6.7499|6.3305|6.2542|5.9491|6.2159|6.5974|6.7881|6.7118|7.055|7.4745|6.8644|6.7499|7.2457|7.5127|8.2372|7.3601|7.8177|8.0084|7.7413|8.466|8.3135|8.0464|7.3601|7.0168|7.3982|7.0168|7.0168|6.7881|6.483|6.5974|6.8261|7.3219|7.0168|6.8261|6.6356|7.0931|7.055|6.9406|6.5974|6.5593|6.8261|6.5974|6.8261|7.0931|7.0931|7.055|7.1694|7.8177|8.0464|8.6185|8.3898|8.2753|8.2753|8.5422|8.8855|8.2372|7.9702|8.0084|7.4363|7.627|7.7033|7.8177|7.1694|7.2457|7.9702|8.199|8.5041|7.9321|8.4279|8.733|8.4279|8.2753|8.3898|8.4279|8.3515|9.1905|9.1524|9.5718|10.4871|9.9533|9.4956|9.7244|10.0295|10.2965|10.6397|11.5549|11.3643|11.593|11.2498|10.9829|11.7456|11.7838|12.5846|13.0041|12.8515|12.3939|12.8515|12.6609|13.5761|13.7286|13.6905|13.1948|13.4617|13.2711|12.5464|11.593|11.8981|11.288|11.4406|11.8219|11.5168|11.3642|12.1268|12.6608|12.2032|12.7369|12.5847|12.4324|12.5847|13.4994|13.6527|13.4235|12.8892|14.339|14.5674|13.9572|15.0252|15.4831|14.5674|14.5674|13.4235|14.1095|15.0252|13.805|13.7288|13.7288|13.4994|13.5765|13.805|13.3471|13.2709|12.8892|12.4324|12.8892|13.3471|13.3862|12.8522|13.7669|13.9963|14.6439|15.7877|14.8349|15.0633|16.8938|16.1694|16.2075|16.8938|15.5591|17.1608|17.9616|17.1989|17.9997|17.7328|16.4362|15.2922|14.2244|16.5125|17.3133|16.1693|16.093|16.5125|15.7116|16.2074|14.2625|14.3388|15.6735|13.5379|13.271|15.2159|15.826|14.2244|14.9108|18.2762|19.8016|17.9235|19.2582|20.2878|17.8045|18.8845|21.4105|23.39|23.54|23.25|23.5|23.17|23.98|23.9|22.75|25.35|24.65|25.4|26.49|28.35|26.996|27.4|28.44|28.96|28.78|29.7|26.16|28.39|28.17|28.21|28.44|29.09|31.48|31.16|28.44|28.38|29.35|29.8|29.27|30.25|29.8|30.32|30.5|28.76|28.92|29.129|29.2387|30.35|29.98|31.59|32.79|33.52|33.77|32.12|31.83|32.95|33.95|34.67|34.99|34.4|35.76|34.99|34.71|34.53|34.8|34.03|32.77|32.23|31.97|32.05|33.78|34.27|34.46|36.4|36.25|36.86|36.53|35.8|36.65|37.79|36.01|34.29|33.64|35.49|36.28|36.66|37.62|38.75|36.365|34.53|35.61|37.23|36.2|34.92|35.39|37.51|37.69|34.34|36.32|37|33.45|30.31|30.62|28.88|28.41|31.16|31.4|31.2|31.67|31.19|32.09|33.32|32|31.77|33.16|34.56|32.7|33.28|35.33|36.69|37.24|37.87|37.72|38.23|37.62|38.11|38.11|39.04|40.08|40.38|39.54|41.36|42.37|43.2|43.91|46.29|45.56|44.19|44.93|45.94|45.91|46.3|48.15|45.33|46.09|46.84|43.55|42.81|44.23|45.01|46.92|48.23|43.9|44.13|44.84|41.62|41.18|40.91|40.63|41.11|41.24|42.35|43.94|45.83|43.78|45.38|43.29|44.4|43.65|46.36|47.43|49.11|50.72|45.79|44.28|44.3|43.69|41.9|44.73|43.41|44.7|45.1|44.54|46.79|48.92|48.18|51.73|50.1|49.44|53.63|53.5|51.33|51.3|51.57|46.82|49.19|49.43|50.82|49.78|49.8|50.61|47.88|47.93|48.26|49.14|52.2|51.2|48.09|45.11|43.06|44.66|46.12|44.9|46.31|48.6|43.78|43.6|45.03|47.33|43.92|48.6|49.69|51.68|53.22|53.5|55.28|56.2|58.26|61.77|62.66|61.99|63.7|70.85|60.36|54.14|56.73|57.07|51.85|54.61|52.18|54.22|57.45|59.85|61.43|58.92|56.72|62.16|66.17|63.92|60.51|63.87|65.73|61.97|62.32|61.1|68.58|69.49|63.77||
2022-02-19 18:32:08|usa_0116|KR|price|0|2.3594|2.2813|2.5313|2.3281|2.4063|2.6016|2.4609|2.2656|2.3047|2.2422|2.2109|2.3125|2.1406|2.0078|1.875|2.0938|1.8594|2.0703|2.1328|2.2891|2.375|2.3359|2.3672|2.4531|2.4297|2.5|2.4922|2.6563|2.7344|2.8359|2.6406|2.6484|2.6484|2.7969|2.9531|2.9922|2.8047|2.8906|2.9531|3.1797|3.2969|3.7422|3.8672|3.9453|3.875|4.2344|3.8906|3.7344|3.9688|4.1563|4.25|4.1875|3.9531|4.5938|4.75|4.4844|4.2031|3.3438|3.0625|3.0938|3.6719|3.6875|4.1563|4.125|4.2344|4.4688|4.2656|4.5313|7.0938|2.2813|2.2188|1.1094|1.1719|1.1875|1.3125|1.3906|1.6563|1.8906|2.25|2.4063|2.2813|1.9063|1.9063|1.8438|1.5313|1.625|1.5781|1.5156|1.8125|2.0156|2.0156|1.7969|1.6094|1.4063|1.5938|1.7813|2.1563|2.4844|3.0625|2.7969|2.7188|2.6719|2.4063|2.1875|2.125|2.25|2.1563|2.4688|2.4688|2.25|2.1406|2.1563|2.2188|1.8594|1.8438|1.4844|1.5156|1.5938|1.8125|1.8281|2.1875|2.0313|2.3906|2.4219|2.2344|2.1563|2.2656|2.6406|2.5156|2.4531|2.3281|2.5156|2.7813|3.0156|2.9844|2.8438|2.9844|2.9063|3.125|3.1719|3.3281|3.266|3|3.016|2.9535|3.2815|3.297|3.1719|3.25|3.3594|3.8906|4.0781|4.2656|4.1719|4.1875|4.6719|4.3438|4.6406|5.0625|5.1406|4.9063|4.9375|4.75|5.2656|5.5938|5.5781|5.7656|5.8125|5.9688|6.625|6.375|6.875|6.4063|7.25|7.3906|7.5313|7.5469|8.1563|8.6094|9.2344|9.7813|10.5625|11.5469|10.4688|10.7656|10.7969|11.8281|11.25|12.5|13.875|13.2656|15.125|15.875|16.1719|14.9688|13.5781|14.6406|13.9688|13.1563|11.5625|11.0313|10.4063|10.6563|9.4375|8.6875|7.4375|8.7813|9.2813|9.9375|11.0313|10.3438|11.3438|11.2813|11.2813|13.25|13.5313|12.275|12.12|12.895|11.295|12.47|12.5|13.18|13.31|12.32|12.23|12.66|10.435|10.2925|11.075|11.08|11.385|11.1733|9.95|9.74|9.04|7.05|7.4|7.865|7.725|7.545|6.61|6.575|7.15|8.025|8.34|8.475|9.605|8.935|8.745|9.43|9.255|9.265|9.61|8.32|8.75|8.345|9.1|7.9|8.265|7.76|7.555|8.09|8.77|8.55|8.995|8.015|7.885|8.385|9.515|9.925|9.87|10.295|9.95|9.73|9.44|9.2|10.02|10.18|10.13|10.055|10.93|11.465|11.905|11.57|11.245|10.73|11.535|12.8|12.82|14.125|14.755|15.16|14.065|12.98|13.29|14.26|14.695|14.375|13.355|12.725|12.125|12.7|13.625|13.82|14.435|14.14|13.81|13.74|13.73|13.83|13.205|11.25|10.335|10.61|10.81|11.4|11.025|10.69|10.795|10.32|11.565|11.37|10.265|10.715|11.05|10.83|11.115|10.065|9.845|10.59|9.865|10.83|11|11.775|11.18|10.7|11.45|11.985|12.155|12.41|12.4|12.435|11.78|10.98|11.59|11.59|12.11|11.88|11.895|12.115|11.635|11.005|11.595|11.085|11.14|11.77|12.61|13.12|13.01|13.85|14.605|16.57|17.19|16.835|17.27|19.635|18.3|20.17|21.42|20.875|19.765|18.05|20.97|21.825|23.02|23.87|24.715|24.49|25.49|26|27.855|29.92|32.105|34.525|35.575|38.33|34.455|36.4|36.255|39.24|34.5|36.07|37.8|37.66|41.83|38.81|39.91|38.25|35.39|35.76|36.79|34.19|31.99|29.68|30.98|32.3|34.51|33.96|31.8|29.49|29.65|29.78|23.32|24.52|21.87|20.06|20.7|25.86|27.45|30.36|27.12|23.94|25.19|24.33|28.45|29|31.5|29.11|29.76|29.66|27.5|28.33|29.33|24.6|25.78|22.81|21.71|21.16|23.68|25.78|24.64|27.34|28.99|26.86|28.13|30.12|31.61|32.62|33.85|34.79|35.68|33.91|32.21|33|31.76|34.5|32.21|35.99|36.54|36.98|38.31|40.7|46.03|40.43|40.02|41.53|45.26|49.48|45.59||
2022-02-19 18:32:10|usa_0117|HAL|price|0|8.5625|7.9063|8.5|8.5938|8.5313|10.1875|9.8438|10.9688|10.6563|9.4063|9.5313|10.0938|9|9.5313|10.7188|10.3125|9.25|8.4063|7.4063|8.25|8.2188|7.7188|6.9172|6.798|7.3943|7.5732|7.3048|7.5135|7.5433|6.9768|7.1259|6.8576|6.0824|5.9333|6.3507|6.5594|5.814|5.4264|5.3966|5.2475|5.0686|5.3072|4.2934|5.1879|5.1879|5.2475|5.9333|5.814|7.3644|7.2452|8.3484|8.1397|8.5273|9.0639|9.7199|9.6602|9.3323|6.4402|5.6053|5.9035|6.8278|7.5732|8.08|8.0204|7.7222|7.0067|6.9172|6.3507|6.0227|6.142|6.3507|6.6787|7.0365|6.7681|7.1856|7.4539|7.2154|7.9011|8.3484|9.3621|8.9745|8.7956|9.6006|10.1969|10.018|10.674|10.8231|10.1969|11.7772|11.479|13.089|12.6418|12.2542|10.674|11.3597|10.8827|10.8231|12.7611|11.0318|9.8988|10.7038|8.7061|9.4217|9.3323|8.1397|8.0502|7.1259|6.798|6.2911|6.5594|5.4861|6.0227|6.9172|6.3507|7.5433|8.2887|8.1695|7.3346|7.2452|6.8576|6.947|8.3782|8.6465|9.6304|9.6901|9.0938|9.4515|9.6901|8.8552|7.603|7.3644|7.603|7.6924|7.4837|6.9768|7.0663|7.2452|8.08|8.1098|7.2154|7.5135|8.8254|8.3185|7.9011|8.6465|8.885|8.6763|9.1534|9.3025|8.5273|9.6901|10.1075|9.9584|9.8988|10.346|12.0753|12.9063|13.7188|14.2188|14.3438|13.9063|13.875|13.0313|13.1563|12.9063|14.1563|15.0625|15.0625|18.0938|16.1563|16.9375|17.6563|19.3438|19.8125|23|23.875|26|29.8125|26.9688|25.9688|22.4688|23.25|25.0938|27.5|23.6875|22.2813|18.1563|13.2813|14.2813|17.9688|14.6875|14.8125|14.8438|14.125|19.25|21.3125|20.6875|22.625|23.0625|23.1875|20.5|18.8438|19.3438|20.125|18|19.0938|20.5|22.0938|25.5|23.5938|23.0625|26.5|24.4688|18.5313|16.6875|18.125|20.595|19.91|18.375|21.605|23.37|17.8|17.505|13.93|11.275|12.345|10.715|6.55|6.875|8.25|8.535|8.495|9.2722|7.97|6.6|7.6|6.455|8.09|10.685|9.355|9.38|10.13|10.365|10.705|11.935|11.5|11.085|12.09|12.125|11.94|11.675|13|15.075|15.98|15.195|14.9|14.52|15.1199|15.8427|14.585|16.845|18.52|20.675|19.62|20.565|21.985|21.625|20.795|21.37|23.91|28.025|31|34.26|29.55|31.825|30.98|39.81|34|36.51|39.075|37.295|37.105|33.36|32.62|28.45|32.35|33.74|31.05|29.54|30.92|31.74|31.77|35.95|34.5|36.02|34.59|38.4|39.42|36.61|37.91|33.17|38.3|39.33|45.91|48.58|53.07|44.82|43.94|32.39|19.79|17.6|18.18|17.25|16.31|15.47|20.22|22.93|20.7|22.09|23.71|27.12|29.21|29.36|30.09|29.21|30.15|30.13|30.65|24.83|24.55|29.88|28.21|33.07|31.86|37.84|40.83|45|46.94|49.84|50.48|50.15|51|54.73|44.37|30.52|37.36|36.8|34.51|36.78|36.59|33.19|34.22|30.06|28.39|33.13|32.76|33.69|32.29|33.35|34.69|40.68|41.51|40.41|42.77|41.85|41.72|45.19|48|48.15|53.03|52.68|50.75|49.01|57|58.89|63.07|64.64|71.01|74.02|67.61|64.51|55.14|42.2|39.33|39.99|42.94|43.88|48.95|45.4|43.07|41.79|39.35|35.35|38.38|39.85|34.04|31.79|32.28|35.72|41.31|42.18|45.29|43.66|43.01|44.88|46|53.09|54.09|56.57|53.46|49.21|45.88|45.19|42.71|42.44|38.97|46.03|42.74|41.78|48.87|53.7|46.42|46.94|52.99|49.74|45.06|42.42|39.89|40.53|34.68|31.43|26.58|31.36|30.69|29.3|28.33|21.29|22.74|23|18.84|18.85|19.25|20.99|24.47|21.81|16.96|6.85|10.5|11.75|12.98|14.33|16.18|12.05|12.06|16.59|18.9|17.63|21.83|21.46|19.56|22.45|23.12|20.68|19.98|21.62|24.99|21.59|22.87|30.74|32.26||
2022-02-19 18:32:12|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2085|0.2527|0.3307|0.3281|0.1927|0.4219|0.4609|0.6458|0.9167|0.8229|0.4635|0.4375|0.4713|0.5208|0.5208|0.4766|0.6536|1.1234|1.2864|1.9583|2.5781|2.7578|2.1979|2.3334|2.3542|1.5573|1.6979|1.474|1.4974|1.6641|1.5833|1.6042|1.9011|1.6979|1.5521|1.8034|1.7013|1.7892|1.7514|1.7|0.9563|1.1917|1.6559|1.5283|1.3754|1.5763|1.7592|1.8915|2.0379|2.0659|2.2125|2.4321|2.2938|3.0009|2.9488|2.6025|2.7117|2.8984|2.835|2.3338|2.4737|3.6987|3.625|4.7162|5.0488|5.755|5.9363|6.5475|6.4938|5.5875|6.0788|5.3712|5.7663|6.31|6.415|6.85|7.805|8.6825|10.23|9.53|9.41|11.6575|11.99|10.69|11.91|11.935|12.0525|11.655|11.37|10.88|12.4325|12.9225|12.9425|14.1275|15.2575|15.265|14.625|15.895|16.615|17.875|18.29|19.8882|19.855|19.63|23.1675|22.4625|22.2325|22.1175|18.875|19.96|21.2575|18.365|20.515|16.15|16.9638|15.52|13.65|15.5701|14.845|15.315|17.075|15.04|15.145|14.77|11.055|8.345|9.42|9.9|9.63|9.43|10.625|12.305|13.285|12.78|17.295|17.195|19.835|22.09|22.045|23.665|22.585|24.92|26.965|26.245|24.91|25.85|30.785|29.8775|32.7|31.79|34.955|38.095|38.08|37.285|40.125|38.375|36.415|38|36.355|31.965|35.63|33.79|34.885|32.9825|36.4875|37.655|37.685|30.295|30.055|30.11|28.14|35.0225|34.915|32.6358|35.1575|37.59|39.49|38.97|38.37|31.44|32.215|33.275|37.005|37.245|41.615|45.825|47.345|49.56|48.505|52.655|51.67|48.99|47.47|50.41|49.98|45.88|44.65|53.15|52.6|50.98|55.1|62.78|62.62|62.13|63.71|60.295|63.29|61.23|64.84|68.09|62.01|58.13|60.115|58.21|59.46|61.74|60.73|56.4|57.85|55|49.89|54.89|55.3|56.52|57.36|59.16|58.88|64.17|67.41|66.89|68.52|72.27|73.6|74.38|71.5|71.55|79.82|83.63|79.93|75.03|78.14|79.89|76.86|77.2|70.29|71.24|68|63.7|70.14|72.13|74.29|59.13|62.78|64.71|63.49|64.33|60.61|62.86|62.66|61.36|68.42|52.62|52.7|55.55|57.19|55.85|67.92|66.97|73.22|75.1|79.87|79.65|80.05|74.95|80.44|72.64|71.44|68.73|74.9|75.68|75.11|80.51|81.45|91.42|86.42||
2022-02-19 18:32:14|usa_0120|BAX|price|0|6.1755|6.1917|6.6941|7.0507|6.9859|7.7801|7.7801|7.537|7.6667|7.1317|6.0944|6.0296|5.4461|4.6681|4.3763|4.6032|4.0845|3.9873|4.0197|4.3439|3.728|3.5659|3.2093|3.4038|3.9225|3.7604|4.0845|3.89|3.9549|3.9873|3.7928|3.8252|3.3065|3.339|3.9225|4.0845|4.1494|4.6356|4.7005|4.8626|5.2516|4.895|4.7329|4.5708|4.117|4.895|4.7977|4.9922|5.9323|6.451|6.3213|6.5807|5.9323|6.3213|7.0021|7.0669|7.3911|6.1917|5.5433|5.8999|6.3537|6.451|5.9647|5.6406|5.3812|5.284|5.2191|5.3164|4.6032|4.7005|4.4735|4.5708|5.0895|4.8626|5.0571|5.1219|5.6081|5.3812|5.9971|6.0944|5.9647|5.8999|6.4186|6.4834|6.1592|6.451|6.2889|5.3812|6.0944|6.2241|6.6455|6.1268|6.2565|6.5807|7.2938|7.229|7.6504|8.1043|8.6229|8.9147|8.9471|8.3636|8.9795|9.2389|8.7202|9.7251|9.4334|10.3734|9.7575|9.3361|9.3685|9.6927|10.0169|9.4334|9.9844|9.4009|8.4933|8.6878|8.9795|8.396|7.9098|7.5532|7.7801|7.1317|7.7153|7.4235|6.8724|6.9372|5.7702|6.1917|6.1268|6.3213|6.1592|5.8999|5.8675|5.9323|6.6779|6.8076|6.84|7.3587|7.2938|6.7427|6.6779|7.3264|7.6507|8.0712|8.4934|8.6167|8.6477|9.0196|9.2366|9.6705|10.1974|9.5775|10.4144|10.3834|11.2823|11.3442|11.2203|10.9723|10.9723|11.7162|10.4454|11.2513|11.5922|10.3214|10.5384|10.1664|11.4372|11.4062|10.6933|11.8712|13.08|13.3899|14.3353|13.1885|12.956|11.4682|12.5531|12.5066|13.8084|14.0408|13.6689|13.7464|14.1803|13.3434|14.8157|13.204|14.7537|14.8622|15.7611|15.947|17.5898|17.4503|16.3655|15.6216|16.009|15.0327|17.0319|16.6289|14.9397|16.0865|16.7529|15.5751|15.8386|13.5139|15.5441|17.7238|18.0633|19.0989|21.1191|22.6131|21.6794|22.3245|23.5129|23.9882|23.8707|25.0143|25.5711|24.759|26.8261|26.6196|27.0542|28.0321|29.9063|26.2774|28.2494|29.1349|30.3301|30.1399|32.3347|30.9114|29.1686|24.1478|21.6814|19.7148|16.5965|13.5923|17.3788|15.2112|15.309|15.4231|10.1263|12.4949|13.7661|14.1247|14.9993|15.2655|15.7871|14.4398|15.1134|16.5802|15.836|15.8197|16.7812|17.2935|17.08|18.7342|16.2526|16.5911|17.4712|16.7106|17.1941|18.7641|18.3404|19.3726|18.4599|20.1549|20.0462|20.1549|21.3337|21.9096|21.6597|20.7687|21.1001|20.4536|20.019|20.5623|21.0838|20.4808|20.4808|19.9701|22.8168|24.1098|24.6965|24.9735|24.3053|25.2017|26.9782|27.1683|28.6134|30.7647|30.8788|30.6071|28.5753|29.7488|30.5745|32.6009|32.5248|31.5361|32.8997|32.0631|31.4112|33.8558|33.193|34.7359|37.2729|36.8111|35.654|32.8616|28.7383|29.1132|31.8621|27.6572|27.8257|26.348|27.8094|28.7709|30.6234|30.9222|30.9711|29.3685|29.6347|31.8784|31.2862|30.9277|31.6176|25.6526|22.9418|22.078|23.7784|23.1156|25.9188|27.6681|26.3752|27.4997|26.3426|28.8741|29.211|30.9114|32.3347|32.427|31.6013|30.4116|30.4985|29.8683|28.0647|26.8804|30.1399|31.5796|32.4759|30.1019|27.4997|28.8741|31.786|31.8784|32.7421|34.0242|36.0017|36.2135|36.8546|36.7242|39.4622|37.9574|38.2073|37.6315|39.6795|37.789|35.6866|35.7844|37.186|37.7836|37.1045|37.7564|39.9729|39.5437|40.4238|39.2775|40.5759|40.7335|38.9896|38.1041|39.6578|39.8153|38.1964|37.5663|37.2131|37.3435|36.1864|37.99|40.08|38.45|32.85|37.39|37.65|38.15|36.6|39.51|41.08|44.22|43.16|45.22|48.02|46.73|47.6|47.59|44.37|44.34|47.91|50.92|51.86|55.68|59.31|60.54|60.48|62.04|62.75|64.47|65.53|64.64|72.03|67.79|65.04|69.5|70.84|73.84|72.45|74.37|77.09|62.51|68.55|65.82|72.49|74.73|81.31|76.3|73.44|81.9|83.97|87.95|87.47|76.7|81.97|83.62|89.22|83.47|81.19|94.14|90.01|86.1|86.38|87.07|80.42|77.57|76.07|80.24|76.83|77.69|84.34|85.69|82.12|80.5|77.35|76.22|80.43|78.96|74.57|85.84|85.44|82.35||
2022-02-19 18:32:16|usa_0121|ADBE|price|0||||||||||||||||||||||||||||||||||||||||||||0.211|0.2696|0.3653|0.3829|0.3985|0.5313|0.711|1.0782|1.5157|1.5|1.086|1.0313|1.0079|1.2032|0.7032|0.7579|0.9219|0.8282|0.9063|0.9688|1.0938|1.1016|1.2579|1.2969|1.2188|1.3594|1.3399|1.3907|1.5313|1.4454|1.2657|1.3438|1.6719|1.7657|1.6563|1.4219|1.5782|1.1094|1.0469|1.2032|1.2657|1.4688|1.8907|2.375|2.3907|2.2266|2.2969|2.1954|1.5625|1.1875|1.5|1.5782|1.8204|2.375|3.0079|3.375|3.2344|3.1563|2.7032|3.3438|3.1797|3.2032|3.3125|3|4.0938|3.836|3.5313|3.2032|2.7657|2.8438|2.8438|2.375|2.0313|1.7579|2.2266|2.125|1.9688|2.5938|2.7891|2.6875|3.5782|4.125|3.8594|3.0938|2.6563|2.2813|2.7188|2.8907|2.7813|3.7813|3.6563|3.0313|3.3438|3.5938|3.4063|3.875|3.9688|4.0625|4.6195|4.2343|3.8175|3.7133|4.5879|6.3515|7.2813|6.5|7.25|7.7188|6.375|6.4688|7.125|8.4531|7.75|4.25|4.1875|4.0313|5.375|4.6406|4.4844|3.7969|4.3594|4.6563|4.3281|4.9375|4.6719|4.7344|4.5625|5.0156|4.8906|5.5781|4.3828|4.6719|4.9219|6.2969|5.9688|5.25|5.1563|4.8125|5.5273|5.6484|6.2578|4.9922|5.3047|4.0391|3.2813|4.3359|4.6406|5.5938|5.8438|5.9688|5.0313|7.0938|7.9219|9.2656|10.2695|10.7188|12.4531|14.1875|17.4844|17.1563|16.8125|13.8477|25.5|26.9375|31.0469|28.1406|32.5|28.625|32.5|38.8125|38.0313|31.6875|29.0938|21.8438|14.5313|17.485|22.46|19.885|23.5|18.745|16.805|11.99|13.2|15.99|15.525|16.85|18.19|20.045|19.98|18.05|14.25|11.98|10.05|9.55|11.82|14.765|12.4005|13.21|13.75|15.415|17.265|17.66|16.035|16.365|19.415|19.695|21.88|20.655|19.54|19.15|18.625|19.65|20.75|22.315|23.25|21.09|22.935|24.735|28.015|30.28|31.37|28.45|30.875|33.585|29.735|33.12|28.61|29.64|27.04|29.85|32.25|32.61|36.96|39.73|38.55|34.95|39.2|28.63|30.36|28.51|32.44|37.46|38.25|40.16|41.12|38.87|39.25|41.7|41.56|44.0601|40.15|40.29|42.75|43.66|47.9|42.14|42.73|34.93|33.65|35.59|37.29|44.06|39.39|41.35|42.83|39.47|26.64|23.16|21.29|19.31|16.7|21.39|27.35|28.18|28.3|32.42|31.42|33.04|32.94|35.08|36.78|32.3|34.65|35.37|33.6|32.08|26.43|28.72|27.7|26.15|28.15|27.8|30.78|33.05|34.5|33.16|33.55|34.63|31.45|27.71|25.24|24.17|29.41|27.42|28.27|30.95|32.89|34.31|33.55|31.05|32.37|30.88|31.27|32.435|34.025|34.61|37.68|37.83|39.31|43.515|45.08|42.91|45.56|47.28|45.75|51.94|54.22|56.78|59.879|59.19|68.63|65.74|61.69|64.54|72.36|69.2499|71.9|69.19|70.12|73.68|72.7|70.13|79.1|73.94|76.06|79.09|81.01|81.99|78.57|82.22|88.66|91.46|93.94|89.13|85.15|93.8|94.22|99.47|95.79|97.86|102.31|108.54|107.51|102.81|102.95|113.38|118.34|130.13|133.74|141.86|141.44|146.49|155.16|149.18|175.16|181.47|175.24|199.76|209.13|216.08|221.6|249.28|243.81|244.68|263.51|269.95|245.76|250.89|226.24|247.82|262.5|266.49|289.25|270.9|294.65|298.86|284.51|276.25|277.93|309.53|329.81|351.14|345.12|318.24|353.64|386.6|435.31|444.32|513.39|490.43|447.1|478.47|500.12|458.77|459.67|475.37|508.34|504.58|585.64|621.63|663.7|575.72|650.36|688.37|567.06|534.3|442.56||
2022-02-19 18:32:19|usa_0122|LYB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|20.59|17.33|15|18.3|21.02|24.1|26.95|29.88|34.85|36.55|38.07|41.61|42.83|42.28|39.45|37.29|33.94|26.09|33.21|32.94|34.74|43.6|40.6|44.09|43.14|38.44|42.31|44.41|48.46|52|55.05|53.81|58.41|61.37|59.69|61.75|62.65|67.68|65.41|68.58|70.47|74.11|74.3|77.12|78.94|78.04|89.68|88.77|94.05|99.89|98.52|107.36|114.19|99.33|84.07|77.03|74.43|86.9|86.49|91.83|102.97|102.32|97.62|91.56|81.55|93.63|95.31|97.08|87.64|75.2|80.89|84.87|82.97|82.31|72.85|71.97|79.47|79.84|78.21|87.78|86.88|92.35|91.23|90.69|83.54|79.14|83.36|88.37|91.72|98.88|103.43|104.69|112.26|112.17|107.21|103.71|104.6|115.44|106.76|113.4|111.01|105.73|95.08|90.57|83.89|87.2|89.26|90.58|86.47|80.98|87.35|75.94|75.82|84.41|97.06|91.48|93.86|83.38|73.91|45.92|53.73|73.95|66.96|65.44|70.44|68.14|74.21|89.26|89.29|88.84|107.9|104.79|109.31|116.87|100.09|100.2|94.64|96.73|94.37|90.11|96.96|99.53||
2022-02-19 18:32:20|usa_0123|WMB|price|0|3.375|3.4167|3.7292|4.1042|4.2084|4.125|4.1667|4.8959|4.5834|4.4584|4.5|4.6042|4.6042|4.4375|4.6667|4.7292|4.2084|4.375|4.1042|5.0417|5.0417|5.1042|4.6876|4.9583|4.8333|4.6459|5|4.5834|5.1667|4.75|4.6667|5.1458|4.7084|5.0626|4.8959|4.9583|4.0417|4.125|3.9167|3.9375|3.9375|3.9167|3.125|3.4584|3.0833|3.125|4.1875|3.8751|4.8959|5.1667|5.3333|5.1667|5.4375|5.7292|5.8751|5.5834|5.8542|4.5|3.5625|3.8959|4.0626|4.5834|4.5834|5.3126|5.0626|5.2084|5.0209|4.8125|5.4167|5.6876|5.2084|5.0833|5.5625|5.2709|5.0209|5.2292|6|6.2292|6.6459|7.125|6.9583|6.7084|6.4375|6.4375|5.5834|5.1667|5.375|5|5.3333|5|4.7917|4.2501|4.3333|4.6876|4.625|4.3126|4.375|5.1875|5.2917|5.6876|5.8333|5.2917|5.5625|5.6042|5.9583|5.9792|5.75|6.3959|5.9583|6.4792|5.9583|5.0833|5|4.8333|5.4584|5.5208|5.8333|6.375|6.5208|6.5417|6.8751|7.3126|8.0417|8.0209|8.1458|9.125|9.4375|9.9167|10.4792|9.8959|9.0417|8.125|8.7083|8.2084|8|8.5834|9.375|9.5417|10.8333|10.375|10|9.6674|9.4167|8.3751|9|9.5838|10.2088|10.3467|10.7007|10.9761|11.6449|11.5662|12.2744|12.1563|13.2185|13.8087|14.8315|14.9495|15.8544|16.0904|15.815|15.579|14.5168|15.7757|16.0511|16.4445|17.6641|17.7034|18.8836|20.654|21.067|20.713|20.831|20.654|21.5981|21.9817|22.0997|24.0471|25.2273|26.7911|26.9092|30.8629|30.2138|29.8597|30.6269|31.8661|30.2728|21.7162|27.1452|25.906|27.2042|29.4466|31.158|34.9347|37.2952|44.6126|48.9204|40.1867|39.7146|38.9475|35.3478|35.4068|31.8661|28.8565|36.587|39.4786|41.485|35.2298|39.2425|39.3605|39.4196|43.4913|39.8916|39.4786|33.4004|37.7082|36.9458|39.3723|40.4582|42.17|39.4|32.95|33.5|32.55|27.3|28.87|26.7736|25.52|17.68|15.45|23.56|19.1|14.2021|5.99|0.88|3.22|2.26|1.88|2.69|2.7|3.24|3.81|4.58|6.95|7.91|7.9|6.35|9.13|9.42|10.2|9.38|9.82|10.14|9.47|9.57|10.3|11.91|11.9123|12.0745|11.89|12.1|12.51|16.67|16.29|16.81|18.83|18.81|17.02|18.41|19|21.24|22.44|25.05|22.3|21.5|23.17|23.84|21.57|21.39|21.93|22.6|23.36|24.25|24.63|23.87|24.43|27.76|26.12|26.99|26.97|28.46|29.5|31.76|31.62|32.25|31|34.06|36.49|34.71|35.78|31.97|36.02|32.98|35.5|38.04|40.31|32.05|30.89|23.65|20.97|16.22|14.48|14.15|11.3|11.38|14.1|16.78|15.61|16.69|16.44|17.87|18.85|19.89|21.08|20.84|21.54|23.1|23.61|19.75|18.28|19.41|18.13|19.11|21.51|22.81|24.72|26.99|30.36|31.18|33.17|31.39|30.25|31.7|26.99|24.34|30.11|32.28|33.02|28.82|29.88|30.81|34.03|30.53|28.82|31.79|32.27|34.97|34.99|32.84|32.74|35.05|34.71|37.46|38.13|35.18|32.47|34.17|36.24|36.36|35.71|35.22|38.57|40.49|41.3|40.58|42.17|46.96|58.21|56.63|59.44|55.35|55.51|51.75|44.94|43.86|49.04|50.59|51.19|51.1|60.86|52.48|48.2|36.85|39.44|36.56|25.7|19.3|15.99|16.07|19.39|22.16|21.63|23.97|27.94|30.73|29.2|30.7|31.14|28.84|28.34|29.59|30.63|28.6|30.28|31.78|29.73|30.01|28.5|29.05|30.49|31.39|27.76|24.86|25.73|26.86|27.11|29.75|29.59|27.19|24.33|25.32|22.05|26.93|26.69|28.72|28.33|26.38|28.04|24.64|23.6|24.06|22.31|22.72|23.72|20.69|19.05|14.15|19.37|20.43|19.02|19.13|20.76|19.65|19.19|20.98|20.05|21.23|22.84|23.69|24.36|26.34|26.55|25.05|24.69|25.94|28.09|26.79|26.04|29.94|29.62||
2022-02-19 18:32:22|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3|31.01|30.62|31.57|31.84|32.11|33.65|30.95|32.15|28.75|29|30.28|31.39|33.64|30.6|29.86|30.72|32.36|33.36|35.85|35.91|36.94|37.68|39.03|40.3|42.26|44.87|46.91|46.12|43.7552|44.09|45.64|44.9796|48.1|48.2|46.83|53.11|53.02|55.75|57.91|57.5|57.5|63.69|67.9|64.75|67.29|66.76|72|76.32|75.95|74.8|75.51|76.69|78.79|74.9|79.06|71.91|72.83|76.03|79.58|86.67|85.88|89.73|89.75|91.41|95.22|98.36|94.73|86.53|90.03|99.08|97.07|93.42|88.82|77.4|71.28|80.32|74.97|68.13|60.31|73.08|79.5|64.8|26.54|28.29|32.06|26.34|13.82|22.62|39.37|38.3|34.34|45.63|47.76|47.27|47.44|48.89|53.49|47.02|55.32|63|64.36|56.72|56.88|59.23|53.44|54.02|52.97|56.33|60.42|64.01|64.24|63.15|63.18|60.36|61.59|52.58|45.32|45.25|51.52|47.77|53.42|60.43|59.75|63.65|60.88|47.61|47.04|53.34|54.63|54.48|49.95|52.67|56.31|58.51|56.95|57.98|59.28|71.01|77.43|79.37|78.19|78.29|87.83|88.06|91.23|82.25|86.77|86.5|81.17|88.43|88.79|86.41|89.29|86.14|84.53|86.66|85.32|77.8|82.6|80.12|84.19|84.32|88.61|91.68|79.89|76.71|85.02|87.49|73.12|63.59|70.31|71.2|77.47|71.98|73.49|77.48|78.59|82.59|84.18|104.83|105.57|106.59|111.24|106.19|107.56|108.05|110.65|111.48|100.74|107.84|109.56|116.39|119|106.04|110.3|102.33|100.66|98.84|95.07|96.97|98.29|104.46|95.91|82.37|87.74|90.99|93.3|98.47|102.03|94.22|102.02|82.72|84.2|86.99|94.5|92.94|95.07|94.89|58.24|49.14|58.88|60.88|60.97|69.54|67.82|65.34|67.78|77.11|82.29|81.43|91.39|93.04|101.67|108.51|100.14|106.06|104.83|108.16|111.17|107.06|115.39|121.33||
2022-02-19 18:32:23|usa_0126|DAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.7|18.48|20.52|18.88|17.59|19.39|17|18.7|13.37|18.53|9.6|10.01|7.65|6.3|4.88|8.12|9.17|7.35|8.84|10.87|12.38|6.9|4.26|6.45|6.37|6.68|5.75|7.29|7.16|8.14|7.8|11.25|12.79|11.25|12.54|14.42|12.59|13.54|12.11|11.8|10.67|11.83|13.85|13.07|12.35|11.86|11.07|9.7|10.52|9.5|8.61|7.08|7.13|7.29|8.33|7.99|8.27|10.97|9.36|10.32|11.05|10.04|10.72|9.32|8.56|9.77|9.56|10.72|13.11|14.47|15.67|14.56|16.84|18.07|18.7|20.98|20.31|24.25|27.79|27.66|31.06|30.89|35.37|35.37|37.12|38.5|37.45|35.61|39.29|35.28|44.08|47.68|46.88|45.51|43.78|41.76|45.29|44.35|43.37|46.32|46.59|45.09|51|47.67|46.96|41.98|46.22|47.16|42.92|39.11|40.21|37.15|36.82|40.15|41.88|49.66|50.93|48.15|47.64|45.11|47.83|51.87|54.28|50.31|45.84|51.25|48.9|53.62|54.17|53.1|53.84|53.72|52.74|54.55|50.6|54.7|58.88|54.69|56.82|55.89|48.47|50.52|49.71|57|57.18|55.45|59.47|59.24|57.23|54.35|56.5|55.08|58.96|58.18|45.01|22.68|19.38|27.2|25.65|27.08|31.22|31.1|34.38|41.74|39.41|43.24|47.88|50.25|46.57|47.7|41.33|40.46|40.35|44.74|40.39|36.53|41.23|42.61||
2022-02-19 18:32:25|usa_0128|REGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.125|12.25|11.125|11.5|11.5|14.75|19.25|15.75|18.125|20.5|18|15.25|13.5|13.75|11.25|12.5|8.25|8.5|8.75|14|12|15|12.75|15.25|15|15.375|16.5|18.25|16|15.5|18.25|14.75|15.5|15.875|14|6.875|7.875|6.375|4.5|3.875|4.125|4.875|4.063|4.25|3|6.625|6.25|6.25|6.375|6.125|9|13.063|15.375|15.625|12.875|11.125|12.75|15.25|12|12.75|14.125|17.375|17.375|15.75|16.75|20.125|19|19.125|16.125|9.75|10|8|6.5|10.625|10.125|10|9.25|11.188|10.438|9.875|8.563|7|8.125|7.375|9.813|9.344|9.219|8|6.5625|7.6875|8.25|8.25|7.375|8|7.75|6.625|6.625|7.125|7.8125|8.375|9.5|8.125|8|7.625|12.75|12.3125|56.5|29.5625|28.6875|20.375|29.8125|28.0625|35.4375|32.625|26.75|24.375|35.2656|32.75|31.375|22.1875|31.01|31.91|34.65|26.87|30.12|22.24|22.1|27.67|28.16|24.8|22.71|24.99|20.65|16.521|14.51|17.2|15.45|13.5|15.13|21.65|18.51|18.73|18.34|7.52|6.33|13.74|15.76|15.4|15.21|17.67|13.84|12.88|14.71|14.86|14.16|13.58|12.53|11.23|10.53|8.56|8.91|8.68|7.27|9.22|9.21|7.2|6.11|5.11|5.57|6.23|8.39|9.64|7.47|9.49|12.51|11.17|15.9|15.23|16.37|16.63|14.52|12.94|12.82|13.66|15.88|15.69|20.05|21.51|20.07|19.89|19.84|21.62|27.2|22.44|17.92|14.89|19.46|17.8|22|21.78|24.15|20.28|19.77|19.19|19.62|19.9|14.44|21.89|21.72|21.83|19.3|15.46|18.36|17.48|14.25|13.86|13.26|15.27|17.92|21.48|22.73|19.3|15.7|18.35|24.18|26.66|24.46|26.49|25.53|28.57|22.32|24.19|21.98|27.4|26.11|28.82|32.83|33.68|36.27|44.94|51.04|60.02|56.71|53.06|59.03|58.2|55.3|59.42|55.43|90.86|104.79|116.62|135.26|135.65|114.22|134.65|148.05|152.66|142.3|176.55|171.07|173.94|167|176.403|215.14|241.88|224.88|270.06|242.31|312.87|287.6|293.86|275.24|288.59|332.5|300.28|296.89|306.96|282.47|316.22|350.455|360.52|393.72|416.11|410.25|416.66|413.84|451.48|457.46|512.56|510.13|553.66|513.5|465.14|557.39|544.5|542.87|420.09|384.02|360.44|376.71|398.93|349.23|425.12|392.55|402.02|345.02|379.24|367.09|359.29|373.5|387.51|388.49|459.06|491.14|491.62|496.9|447.12|402.62|361.86|375.96|366.65|320.44|344.36|303.68|300.32|344.99|368.01|406.75|404.04|339.24|365.65|373.5|429.27|430.74|410.62|343.14|301.72|313|304.76|290.05|277.4|306.28|369|375.48|337.94|444.57|488.29|525.88|612.81|623.65|632.07|619.93|559.78|543.56|516.03|483.11|503.84|450.57|473.14|481.3|502.43|558.54|574.61|673.4|680.96|639.94|636.53|631.52|608.59|615.13||
2022-02-19 18:32:27|usa_0129|CI|price|0|2.9167|3.1852|3.5463|3.7315|3.6482|3.5648|3.0556|3.1111|3.2778|3.3889|3.3333|3.2407|3.037|3.0556|3.2037|2.8981|2.5185|2.3241|2.0093|2.7037|2.7037|2.7592|2.9815|3.287|3.4074|3.6759|3.6852|3.8055|4.0926|4.3981|4.0556|4.1204|4|4.3148|4.6389|4.7592|4.8704|5.0556|5.3796|4.6296|4.9074|4.6944|4.5371|4.6481|4.0093|4.0463|4.0556|4.0741|4.3889|4.8796|4.5926|4.4352|4.3889|4.6944|4.6296|4.8704|4.824|3.9259|3.5463|3.25|3.8148|3.5463|3.463|3.2963|3.4444|3.4722|3.4074|3.6574|3.963|3.7592|3.5648|3.4907|3.8611|3.9352|3.9445|3.9908|4.0741|4.1389|4.3796|4.6111|4.6296|4.7315|4.7685|4.4074|3.6574|3.7685|3.75|3.4074|3.8518|3.713|3.4815|3.1297|2.7963|2.5093|2.9445|3.0278|3.2778|3.6111|3.9445|3.6482|3.8518|3.4537|3.3333|3.1482|3.3518|3.8518|3.8611|4.5278|4|4.0648|3.7685|3.8333|3.8148|4.1296|4.0556|3.7778|3.7037|3.8055|4.2037|4.3426|4.5926|4.5648|4.5926|4.5093|4.3704|4.5093|4.3611|4.7963|4.8148|4.9722|4.6852|4.6481|5.1204|4.8518|4.3981|4.3333|5.1019|5.4074|5.0648|4.963|4.5648|4.8795|4.6944|4.7129|5.0093|5.6111|5.5371|5.3796|5.537|5.75|5.9722|7.1667|7.713|7.3426|8.1481|7.6481|8.787|8.7778|8.4629|8.3981|8.5092|8.7315|7.8704|8.5092|8.8796|9.6667|10.4722|10.1204|11.2315|11.3241|10.8148|11.1389|12.8704|13.1435|14.7778|13.5602|13.8148|11.5|12.3889|12.8055|12.5602|14.1481|15.1852|15.3287|15.2222|15.3333|14.6805|12.9305|14.6944|16.2083|17.2917|17.1805|18.3055|17.4444|18.625|19.375|20.7222|19.7778|19.5972|19.9583|17.2778|16.6111|18.2778|17.9028|15.9444|16.4028|16.8333|17.7222|19.7361|21.1944|22.1944|21.6111|23.2|27.1|29.2778|29.4|24.7|24.3711|23.8578|23.7111|20.9933|21.2933|22.2911|20|18.4333|16.2|20.2675|20.5889|20.4424|19.9333|22.5311|24.2222|23.5667|21.6489|20|18.9155|15.7222|12.0467|14.51|13.7067|14.5567|14.3233|15.24|17.4333|18.7|15.6467|15.5933|15.8933|14.8833|19.0166|17.8833|19.1666|20.6733|18.4766|19.6733|21.2059|22.6|22.9746|20.592|22.1866|23.21|21.1533|23.34|27.19|26.75|30.2666|29.7666|30.66|32.4166|35.6766|35.5833|38.44|39.2866|38.6233|37.5066|37.2333|40.5333|40.9166|43.54|35.6666|30.9133|32.8366|34.0833|37.69|38.7733|38.9933|42.0166|43.8566|44.1333|47.5|47.5533|51.8633|55.8766|52.22|51.64|51.68|53.29|52.49|53.61|53.73|49.19|44.58|40.57|42.71|40.6|35.39|37.02|41.88|33.98|16.3|12.11|16.85|17.36|15.76|17.59|19.71|22.17|24.09|28.4|29.43|28.09|27.84|32.08|35.27|33.77|34.26|36.58|32.06|33.47|31.06|30.76|32.22|35.78|35.16|36.81|36.66|42.02|42.07|44.28|46.83|49.89|51.43|49.77|46.74|41.94|44.34|44.23|42|44.83|44.11|49.25|46.23|43.91|44|40.28|45.77|47.17|51|52.27|53.46|58.34|58.46|62.37|66.17|67.9|72.49|77.83|78.69|76.86|76.98|87.45|87.48|86.31|79.59|83.73|80.04|89.78|91.97|90.04|94.6|90.69|99.57|102.89|102.91|106.83|121.63|129.44|124.64|140.83|162|144.06|140.79|135.02|134.04|134.98|146.33|133.6|139.61|137.24|138.54|128.11|127.99|128.96|128.26|130.32|118.83|134.74|133.39|146.22|148.9|146.49|156.37|161.23|167.39|173.56|182.06|186.94|197.22|211.73|203.09|208.35|195.89|167.74|171.82|169.37|169.95|179.42|188.34|208.25|213.81|223.38|189.92|199.81|174.44|160.82|158.84|148.02|157.55|169.92|153.97|151.79|178.46|199.92|204.49|192.38|182.94|177.18|195.78|197.32|187.65|172.69|177.37|169.41|166.97|209.14|208.18|217.05|209.9|241.74|249.01|266.91|237.07|229.49|211.65|200.16|213.61|191.9|229.63|230.46|228.65||
2022-02-19 18:32:29|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:32:29|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2358|5.5727|5.8988|5.7974|4.8536|5.101|5.3929|5.6626|5.5727|5.7974|5.9548|6.1794|7.022|6.9434|8.0894|8.8983|8.9545|8.8758|11.1453|12.7857|11.179|9.0668|9.7971|7.0108|7.4265|6.9995|7.8309|7.2804|6.6175|5.2019|5.0671|6.0108|5.685|5.2581|5.2244|5.3929|5.6064|5.3817|5.3929|6.1569|5.876|6.2953|7.178|6.6728|7.5429|8.3231|7.8683|7.8377|7.3164|7.5986|9.1841|9.3064|9.5472|9.7971|10.4533|10.633|11.2963|11.2658|9.5239|10.5413|11.3251|10.491|8.2691|8.359|9.1608|7.9312|8.2691|8.6754|8.963|10.0128|10.9116|10.4155|10.7247|11.228|12.2455|12.6302|12.4037|11.8824|13.6261|14.1977|14.0941|13.3277|13.3061|13.5357|14.2984|14.9204|15.5927|16.5922|16.7216|16.6317|18.3575|18.5156|17.2573|18.9363|18.832|18.1777|17.1674|17.3544|18.1094|17.2465|17.7463|18.1777|17.0811|17.2609|18.4078|17.8577|18.0519|16.6461|17.908|19.0334|22.2511|20.8454|20.9496|21.7586|20.4679|21.1222|22.6934|24.0308|23.6928|22.9522|23.5059|24.642|27.4679|27.9496|27.4463|24.5773|26.0298|28.0359|29.4021|26.5187|25.4473|26.9717|27.0077|23.5418|18.0626|21.5069|22.7509|20.2054|18.4869|20.3492|22.7293|25.0015|25.3179|26.2886|23.9876|25.0303|25.699|24.8505|24.9656|25.4114|24.4263|29.9702|30.4951|29.6322|28.5536|30.0205|30.6317|34.4858|36.9522|36.1469|34.9245|34.3205|35.5788|35.9383|39.2532|38.5125|40.3749|36.7077|38.3256|36.6933|39.4114|41.7123|42.4026|46.1489|49.3559|50.4129|50.6502|47.9897|46.5588|47.2131|48.3276|50.2835|51.1535|47.6733|49.1258|47.4072|46.8895|51.1751|49.5572|51.5993|52.491|53.21|50.3338|51.4699|51.4052|52.7858|55.0508|51.815|53.6702|54.6913|54.9861|57.0929|59.1782|50.039|51.3549|48.7663|52.8649|54.0873|50.341|52.9296|58.6101|57.2511|64.9953|65.1391|64.6358|63.4134|56.8772|50.3194|49.4422|54.3533|51.7935|52.002|54.7847|58.9984|59.6096|60.1417|59.7103|63.4997|62.3492|63.4565|62|63.46|63.21|68.58|63.95|64.15|68.76|74.32|73.08|76.62|77.13|76.64|81.13|83.24|81.53|77.88|82.27|85.44|84.45|83.61|77.74|80.63|88.49|87.07|90.46|90.43|91.46|94.13|95.37|101.4|101.43|109.07|110.24|117.35|111.36|114.45|98.9|98.77|101.85|105.28|78.46|77.06|86.37|95.56|86.86|91.82|96.15|96.01|102.99|105.15|105.83|106.3|104.74|117.45|119.15|119.06|116.25|133.42|128.99|122.36|126.19|131.3|127.06|122.07||
2022-02-19 18:32:31|usa_0132|TRV|price|0|7.1875|8.0625|8.6407|8.5|7.9844|8.25|7.2657|7.0469|7.2188|7.0157|7.2188|7.5625|7|7.375|8.1875|7.4063|6.1875|6.5313|5.125|6.2344|6.4532|5.3594|6.0782|6.7032|6.625|7.0782|7.6875|8.2969|8.6875|9.0625|8.9532|8.9688|8.4688|9.1719|9.6563|9.9844|11.2188|11.5313|12.8125|11.9688|12.1563|11.3125|10.0625|10.75|9.375|9.8125|9.75|10.0625|11.4375|13.375|11.8125|11.4375|11|11.4375|12.25|13.3125|13.1875|11.9375|11.4375|11.5|12.25|11.5625|10.875|10.3125|10.625|10.8125|10.8125|10.5|10.875|10.8125|10.375|10.875|12.0625|11.875|12.125|12.625|12.625|13.25|14.875|14.9375|14.625|14.875|15.5625|14.7813|13.4375|15.125|14.8125|14.1563|14.5625|14.375|15.25|14|12.5|12.8438|15.75|15.6875|15.9375|16.5625|17.4063|17.625|16.1875|15.6875|15.5|16.0625|15.3125|16.0625|16.6875|18.2188|18.3438|18.0625|17.625|17.125|18.0938|20.0313|19.2188|18.1875|19|17.6875|18.5|19.25|19.25|19.4063|19.875|19.875|20.2813|19.8438|21.3438|22.7813|22.7813|23.4375|22.1875|22.4688|22.0938|20.7813|19.4375|19.8438|19.4063|20.0625|21.375|21.625|20.3125|21.813|20.625|22.375|24|24.313|25|24|25.438|24.625|24.375|27.125|29.188|25.375|28|27.813|28.5|28.313|27.75|26.563|26.438|26.75|25.875|25.875|27.75|27.188|29.438|29.313|31.25|33.75|32.438|33.5|35.813|38.125|39.219|36.688|40.782|39.969|40|41.032|43.516|44.313|44.563|42.375|44.375|42.063|36.188|30.75|32.5|33.125|35.25|34.813|29.375|32.375|31.063|28.688|35.625|31.813|31.125|32.063|27.5|32|30.188|33.688|30.188|22.375|34.125|35.625|37.5|34.125|44.438|47.5|50.375|51.25|50.125|54.313|48.02|46.29|44.05|45.1|50.6|50.69|43.85|42.03|41.22|45.9|47.08|43.97|44.7|48.9|45.85|49.81|42.61|38.92|31.21|30.42|28.72|32.8|37.24|34.05|32.64|30.86|31.8|34.34|36.58|36.51|35.17|34.76|37.03|38.13|37.1|39.65|42.13|42.74|40.01|40.67|39.68|40.54|37.07|34.69|33.06|33.96|36.48|37.07|37.54|38.32|36.73|35.8|37.88|39.53|44.02|43.01|44.87|45.03|46.53|44.67|45.38|42.98|41.79|44.03|44.02|44.58|45.8|43.9|46.89|51.13|51.81|53.69|50.85|50.75|51.77|54.1|54.17|53.5|50.78|50.54|50.34|52.21|53.11|53.8|48.1|46.41|47.85|50.4|49.81|43.4|44.12|44.16|45.2|42.55|43.65|45.2|38.64|36.15|40.64|41.14|40.66|41.04|43.07|50.42|49.23|49.79|52.39|49.86|50.67|52.59|53.94|50.74|49.47|49.25|50.45|48.99|52.1|55.2|53.99|55.71|56.26|59.93|59.48|63.28|62.08|58.38|55.13|50.46|48.73|58.35|56.25|59.17|58.3|57.97|59.2|64.32|62.49|63.84|62.65|64.74|68.26|70.94|70.82|71.82|78.46|80.42|84.19|85.41|83.72|79.92|83.55|79.9|84.77|86.3|90.74|90.54|81.28|83.84|85.1|90.58|93.45|94.07|89.56|94.71|93.94|100.8|104.45|105.85|102.82|107.44|108.13|101.11|101.12|96.66|106.12|99.55|99.53|112.89|114.57|112.86|107.04|107.52|116.71|109.9|114.14|119.04|116.22|118.71|114.55|108.18|113.35|122.42|117.78|122.24|120.54|121.66|124.85|126.53|128.09|121.18|122.52|132.45|135.57|135.64|149.92|139|138.86|131.6|128.52|122.34|130.14|131.6|129.71|125.13|130.37|119.75|125.54|132.91|137.16|143.75|145.57|149.52|146.62|146.96|148.69|131.06|136.72|136.95|131.62|119.81|99.35|101.21|106.98|114.05|114.42|116.04|108.19|120.71|129.65|140.37|136.3|145.5|150.4|154.66|159.7|149.71|148.92|159.71|152.01|160.88|146.95|156.43|166.18|172.73||
2022-02-19 18:32:33|usa_0133|GIS|price|0|2.3785|2.5388|2.6927|2.8465|2.9107|2.8337|2.6029|2.5773|2.4811|2.7439|2.7055|2.6799|2.6286|2.4362|2.3914|2.5196|2.5644|2.7055|2.6286|2.7888|2.8209|2.7632|2.5644|2.6093|2.8273|2.8273|2.9812|2.7055|3.0773|3.2633|2.9107|2.9171|3.1543|3.1671|3.0517|3.1351|3.1671|3.5518|3.8082|3.5838|3.9749|4.257|4.4365|4.4493|4.0582|4.5262|4.5775|4.4237|4.9366|5.1802|5.2314|4.6545|5.5392|5.7059|5.8726|6.0008|5.9495|5.0263|4.5134|5.0904|5.1545|5.1545|4.8724|4.7698|4.834|4.8083|4.8724|5.1032|5.2827|5.5264|5.3597|5.3212|5.7315|5.6546|6.0777|6.3726|6.7188|6.6547|7.2958|7.0907|7.2061|7.283|7.6549|7.4241|7.0265|6.5906|7.5523|7.4369|8.2703|9.2192|9.4628|8.9242|8.3601|8.5268|9.7192|10.0526|9.6679|11.0527|11.8477|11.463|12.0528|11.5912|12.9247|13.2068|12.5144|12.6939|13.3607|15.1045|14.3095|14.1557|13.3863|13.1299|13.0273|13.771|14.3352|14.2582|13.6171|13.7966|14.3608|14.0531|13.8479|14.1813|14.5403|13.6171|13.3863|13.9505|12.4631|12.8222|12.3606|13.1299|12.4631|12.4631|12.1811|11.4117|11.4117|10.5911|11.2322|11.2066|10.2321|11.0527|11.8477|11.5139|11.027|11.7195|11.6172|12.4375|12.2324|12.5144|12.9688|12.8438|13.0625|12.9063|13.9375|14.3438|13.7813|14.4375|14.375|14.375|14.5938|13.875|14.3438|13.6563|13.3125|13.8125|15.0938|14.2813|15.875|15.9063|16.9375|16.3125|15.5313|15.5|15.8125|16.2813|17.2813|16.0313|17.2344|16.5|18.5|17.9063|18.6094|17.9844|19|16.8906|17.0625|17.0938|15.4844|16.3594|17.5|18.375|18.875|19.4375|20.9844|20.1719|18.8906|18.2813|20.0938|20.0938|20.7031|20.9375|20.2813|21.7969|18.8438|17.875|15.5938|16.4688|18.0938|18.1875|19.8438|19.125|17.1875|16.0625|17.75|20.875|20.5625|22.2813|20.95|22.425|21.505|19.705|21.18|21.89|21.99|22.17|22.75|22.96|24.675|26.005|24.7703|23.115|24.425|22.025|22.7467|22.04|20.725|21.045|22.21|20.66|22.31|23.475|22.465|21.435|22.775|22.555|23.39|23.705|22.935|23.18|23.535|22.425|22.505|22.65|22.715|22.99|23.34|24.4352|23.025|23.765|22.45|23.625|22.45|22.125|22.745|24.855|26.495|26.185|24.575|24.7|24.75|23.395|23.7|23.06|24.1|24.13|23.765|24.66|24.305|24.625|25.34|24.67|25.945|25.83|25.95|27.115|28.3|28.41|27.975|28.8|28.62|28.16|29.11|29.95|30.62|29.21|27.81|27.94|29.005|28.865|30.075|28.5|27.26|27.995|29.94|30.2|31.6|30.385|32.195|33.09|34.36|33.87|31.585|30.375|29.575|26.24|24.94|25.345|25.59|28.01|29.455|29.865|32.19|32.96|34|35.405|35.655|36.005|35.395|35.58|35.615|35.52|34.2|36.16|36.54|37.56|35.33|35.59|34.78|37.14|36.55|38.58|39.77|37.22|37.35|37.91|38.49|38.53|39.95|40.41|39.83|38.31|39.45|38.89|38.28|38.54|38.7|39.33|39.85|40.08|40.99|40.42|41.94|46.25|49.31|50.42|47.08|48.53|52|49.32|47.92|50.42|50.43|49.91|48.02|50.03|51.82|53.02|54.93|52.54|50.15|53.38|50.45|51.96|52.75|53.33|52.48|53.79|56.6|55.34|56.15|55.72|58.21|56.76|56.13|58.11|57.76|57.66|56.51|58.85|63.35|61.34|62.78|71.32|72.64|70.82|63.88|61.98|60.94|61.77|62.48|60.37|59.01|57.51|56.74|55.4|55.66|53.26|51.76|51.92|56.56|59.29|58.49|50.55|45.06|43.74|42.29|44.26|46.06|46.01|42.92|43.8|42.31|38.94|44.44|47.13|51.75|51.47|49.44|52.52|53.11|53.8|55.12|50.86|53.32|53.56|52.22|49|52.77|59.89|63.04|61.65|63.27|63.95|61.68|59.12|60.82|58.8|58.1|55.01|61.32|60.86|62.86|60.93|58.86|57.81|59.82|61.8|61.77|67.38|68.68|68.15||
2022-02-19 18:32:35|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|27.03|34.05|37.34|37.94|36.67|41.44|43.86|37.18|40.5|34.09|42.7|47.86|53.04|47.5|48.77|47.495|47.005|43.775|40.675|42.74|39.2|38.13|46.5|43.26|40.52|37.03|41.83|38.93|34.58|32.36|28.93|33.51|36.96|37.63|39.8|46.43|46.3|45.17|44.84|40.9|43.87|49.74|51.26|50.45|44.31|50.73|47.84|49.61|52.34|52.1|53.18|49.78|42.44|44.18|37.75|38.26|40.77|38.5|35.17|36.69|32.48|36.76|32.76|33.71|33.91|30.36|32.72|28.63|27|25.37|30.96|27.38|29.09|28.3|16.04|10.06|9.54|18.59|12.8|11.08|13.63|12.53|11.25|14.27|15.43|16.59|21.44|24.06|21.42|24.67|21.01|19.95|19.53|21.47|19.83|17.89|19.02|16.83||
2022-02-19 18:32:36|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:32:36|usa_0136|SCHW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3621|0.1729|0.1455|0.1289|0.1427|0.1976|0.1618|0.1674|0.1508|0.1591|0.1646|0.1482|0.1482|0.1646|0.1482|0.1482|0.2249|0.1893|0.1948|0.2222|0.2579|0.2415|0.3621|0.3458|0.3073|0.2853|0.2744|0.3046|0.2963|0.3347|0.3732|0.332|0.3458|0.3347|0.299|0.2771|0.2497|0.2771|0.2607|0.2497|0.3512|0.4006|0.4445|0.3978|0.4938|0.5433|0.6036|0.6227|0.6831|0.8285|0.7188|1|1.0494|1.0947|1.14|0.9384|0.9506|0.7737|0.8107|0.7407|0.5926|0.6666|0.819|0.86|0.9959|1.0658|1.2017|1.0782|1.1605|1.4074|1.4321|1.6235|1.7037|1.7099|1.5742|1.5988|1.4568|1.358|1.3272|1.4012|1.4938|1.2223|1.3211|1.5186|1.463|1.747|1.574|1.723|1.975|2.191|2.389|2.537|2.593|3.25|3.417|3.454|4.297|3.389|3.593|2.982|3.723|3.778|3.833|3.63|3.593|3.63|3.574|3.704|3.407|3.704|4.482|4.741|5.556|5.556|4.741|5.426|6.019|6|6.963|6.333|7.945|7.583|8.57|9.32|8.111|8.389|8.445|7.7778|7.375|7.25|8.333|6.639|8.75|10.667|12.528|18.729|23.438|24.855|32.042|36.583|35.167|36.3334|29.375|26.333|22.292|25.75|25.594|25.5|23.918|28|38|29.668|28.25|33.625|36.125|38.438|36|35.125|27.688|28.375|26.41|20.9|15.42|19.8|18.8|15.3|14.99|12.46|11.5|12.88|14.36|15.47|14.37|13.04|13.09|11.39|12.09|11.2|8.95|9.18|8.7|9.18|11.54|10.85|9.22|7.9|7.22|8.63|9.7|10.09|10.41|10.86|11.91|13.56|11.6|11.84|12.59|12.24|11.61|10.29|9.8|9.61|8.78|9.45|9.19|9.15|10.79|11.96|11.24|10.5|10.51|10.35|11.34|11.28|13.7|13.53|14.43|15.2|15.25|14.67|14.79|16.21|17.21|17.9|16.66|15.98|15.88|16.31|17.91|18.22|18.34|19.34|18.92|18.48|18.29|19.12|22.47|20.52|20.13|19.8|21.6|23.24|24.31|25.55|22.3|19.61|18.83|21.6|22.18|20.54|22.89|23.99|26|19.12|18.33|16.17|13.59|12.71|15.5|18.48|17.6|17.54|17.87|18.06|19.15|17.34|18.33|18.82|18.29|18.31|18.69|19.29|16.34|14.18|14.79|12.76|13.9|15.41|15.03|17.11|18.05|18.97|18.03|18.31|18.01|16.45|14.93|12.35|11.27|12.28|11.96|11.26|11.65|13.88|14.37|14.28|12.46|12.93|12.63|13.49|12.785|13.58|13.1|14.36|16.53|16.24|17.69|16.96|19.86|21.23|22.09|20.88|21.14|22.65|24.48|26|24.82|26.51|27.33|26.55|25.21|26.93|27.75|28.51|29.39|28.67|28.32|30.19|25.98|29.34|30.44|30.5|31.65|32.65|34.88|30.38|28.56|30.52|33.71|32.93|25.53|25.05|28.02|28.41|30.58|25.31|28.42|31.46|31.57|31.7|38.66|39.47|41.24|40.41|40.81|38.85|38.75|42.96|42.9|39.9|43.74|44.84|48.79|51.37|53.34|53.02|52.22|55.68|55.62|51.1|51.06|50.79|49.15|46.24|44.8|41.53|46.77|46.01|42.76|45.78|41.61|40.19|43.22|38.27|41.83|40.71|49.5|47.56|45.55|40.75|33.62|37.72|35.91|33.74|33.15|35.53|36.23|41.11|48.78|53.04|51.54|61.72|65.18|70.4|73.85|72.81|67.95|72.85|72.84|82.03|77.39|84.1|95.53|85.61||
2022-02-19 18:32:38|usa_0137|CSX|price|0|0.4857|0.5283|0.5552|0.6004|0.6369|0.663|0.6222|0.6387|0.6804|0.6736|0.7465|0.6875|0.625|0.5972|0.6528|0.6285|0.5799|0.5764|0.5729|0.6667|0.6806|0.625|0.6215|0.6667|0.7569|0.7083|0.6458|0.6528|0.7465|0.7257|0.7778|0.7361|0.6701|0.7153|0.7778|0.8403|0.934|1|1.0278|0.9306|0.941|0.9097|0.75|0.8507|0.7639|0.809|0.809|0.809|0.9063|0.9132|0.8819|0.8646|0.9132|0.9688|1.0521|1.0938|1.0833|0.7431|0.691|0.809|0.8472|0.8229|0.8403|0.7674|0.7396|0.7465|0.7431|0.7118|0.8472|0.8368|0.8438|0.8819|0.9167|0.9063|0.8333|0.9097|0.9167|0.8958|0.9653|1.0451|0.9618|0.9444|0.9271|0.9965|0.9271|0.9792|0.941|0.8993|0.934|0.9444|0.9549|0.8333|0.7431|0.7431|0.8264|0.8819|0.9896|1.0521|1.0243|1.1111|1.2986|1.2604|1.3194|1.4444|1.4618|1.5347|1.3507|1.6076|1.5833|1.6563|1.625|1.7431|1.8507|1.7604|1.8715|1.6389|1.6389|1.8194|1.9097|1.9097|2.0486|1.9479|1.875|2.0035|1.9722|1.9861|2.1111|2.2083|2.1563|2.25|2.3056|2.2743|2.5486|2.4444|2.2778|2.1632|2.125|2.0972|2.1563|2.1458|1.9028|2.0139|1.9306|1.9341|1.9896|2.1597|2.1875|2.2153|2.1181|2.0868|2.3299|2.2917|2.3368|2.3264|2.434|2.5347|2.5764|2.4931|2.5347|2.8472|2.75|2.6806|2.6736|2.8125|2.8056|2.3958|2.5972|2.3472|2.6944|2.5625|2.5833|2.5903|2.9444|3.0833|3.4306|3.1771|3.25|3.0382|2.9062|3|2.9444|3.1076|3.3056|2.9167|2.6875|2.5278|2.2465|2.0972|2.3368|2.1806|2.316|2.3056|2.2361|2.1806|2.1632|2.7361|2.6076|2.5174|2.691|2.4271|2.3542|2.2778|1.9757|1.7431|1.625|1.2326|1.3056|1.1632|1.2118|1.1771|1.3785|1.3264|1.2118|1.4062|1.441|1.441|1.6944|1.8578|1.8722|1.9483|2.0667|2.0133|2.1733|1.9633|1.75|1.8722|2.0778|1.9472|2.2222|2.0967|2.1172|2.0094|1.9108|1.9472|1.9206|1.935|1.4656|1.5333|1.5361|1.5728|1.5572|1.4922|1.5844|1.7767|1.8194|1.6717|1.7389|1.7933|1.625|1.7678|1.8828|1.9967|1.7533|1.7517|1.6828|1.7092|1.7584|1.8206|1.7389|1.7544|1.8444|2.0278|2.1183|2.2267|2.2206|2.295|2.3139|2.2294|2.31|2.37|2.53|2.4406|2.5822|2.545|2.7022|2.8206|2.9739|3.0767|3.3222|3.805|3.7178|3.9133|3.3711|3.3578|3.6478|3.9633|3.9844|3.8256|4.0878|4.18|4.45|4.7967|5.0489|5.0089|5.2678|4.5556|4.7478|4.9744|4.6667|4.8867|5.3844|5.3911|6.23|6.9944|7.6733|6.9789|7.5089|7.1867|6.0633|5.08|4.1378|3.6078|3.2178|2.7422|2.8722|3.2878|3.5289|3.8478|4.4578|4.7222|4.6511|4.6867|5.2755|5.3878|4.7622|5.2733|5.6555|6.2278|5.8056|5.5144|5.8578|5.5433|6.1467|6.8278|6.7567|7.1789|7.8444|8.2955|8.7333|8.7433|8.8111|8.74|8.19|7.3133|6.2233|7.4033|7.2367|7.02|7.5167|7.0033|7.1733|7.43|6.9633|7.4533|7.6467|7.4867|6.9167|6.8233|6.5867|6.5767|7.3433|7.6467|8.21|8.1967|8.4033|7.73|8.27|8.2033|8.58|8.6867|9.09|9.59|8.97|9.2367|9.6567|9.4067|9.8|10.27|9.9733|10.3033|10.6867|11.8767|12.1633|12.0767|11.1|11.4367|11.04|12.03|11.36|10.8833|10.4267|9.1267|8.9667|8.9967|9.4767|8.65|7.6733|8.0467|8.5833|9.09|8.81|8.6933|9.4433|9.4267|10.1667|10.17|11.9367|11.9767|15.4633|16.1867|15.5167|16.9467|18.0567|18.1867|16.4467|16.7333|18.0867|16.81|18.5833|18.3367|18.9233|17.9067|18.57|19.7967|21.55|21.26|23.56|24.72|24.6833|22.9533|24.21|20.71|21.9|24.2233|24.94|26.5433|24.8233|25.79|23.4667|22.34|23.09|23.4233|23.8467|24.12|25.4467|23.4833|19.1|22.0767|23.86|23.2467|23.78|25.4867|25.89|26.3133|30.0167|30.25|28.585|30.5167|32.14|33.5833|33.3733|32.08|32.32|32.53|29.74|36.17|34.66|37.6|37.71|34.66||
2022-02-19 18:32:40|usa_0138|JCI|price|0|0.7781|0.9133|0.9085|0.9133|0.9376|0.9278|0.8795|0.8552|1.0002|1.0195|1.1017|1.0824|1.0969|1.0485|1.237|1.2515|1.1936|1.266|1.2224|1.3529|1.411|1.3241|1.2274|1.3143|1.5608|1.498|1.3578|1.3045|1.4689|1.522|1.5171|1.5317|1.4303|1.522|1.8025|1.8216|2.0826|2.3|2.5126|2.561|2.7445|2.7156|2.59|2.7059|2.7156|3.0828|3.0537|3.1504|3.7882|3.6433|3.7979|3.566|3.4114|3.3823|4.1072|4.252|4.1167|3.1891|3.0344|3.5176|3.653|3.7882|4.1941|4.4839|4.8125|5.2957|5.0831|4.7353|5.489|5.4697|5.3731|5.5277|5.605|5.6436|5.4697|5.4503|6.3201|5.9722|6.9965|7.2865|7.3637|7.557|7.6537|7.789|6.8033|7.383|7.3444|7.0158|8.2335|8.794|9.1419|8.1755|7.7116|5.9335|6.1268|6.6486|6.2621|6.9579|7.3444|7.2091|7.8662|7.4218|6.4361|6.3974|5.9915|5.1605|4.8319|5.315|5.7403|5.721|5.7596|5.6243|5.4117|5.2571|5.2185|5.315|5.3537|6.1075|6.1075|6.3974|7.0352|6.7453|6.9965|6.61|6.4361|6.3974|6.1075|7.1512|6.6873|7.2284|7.3444|7.9823|8.3495|8.0788|7.7116|7.3251|7.3444|7.0932|6.6873|6.8033|7.3444|7.4679|7.1187|7.3515|7.4864|8.0671|8.1834|8.1246|8.3761|8.3568|8.5115|9.1499|9.7496|9.4014|9.7109|11.0263|10.9489|11.181|11.065|11.9548|12.2256|12.6125|12.7286|13.2315|13.3476|15.3594|16.9457|16.3653|17.6807|18.2611|17.023|18.8801|19.6539|21.5303|25.0703|24.2772|25.3991|23.368|24.2965|27.8946|27.469|31.4152|33.8139|33.7366|34.2782|38.9982|38.3405|34.3556|34.2008|38.3405|40.7392|46.6973|47.7032|46.0783|44.4146|50.2953|54.0868|58.6521|60.4705|62.7144|63.9138|49.4442|49.5989|48.1288|52.9262|47.2002|61.7472|56.8724|58.2652|58.6521|66.2351|70.5682|64.2233|70.1813|65.3065|68.7112|76.2632|67.6588|53.5204|66.0741|71.1253|67.4731|65.8637|64.3161|56.3308|60.8372|72.7967|72.9205|44.0718|36.0269|40.0134|22.8418|27.1749|16.7259|15.8469|19.4248|17.4563|17.902|21.9752|21.1457|19.821|18.323|15.9212|19.3134|21.9133|23.498|23.0275|25.4788|25.2931|25.8502|28.413|32.808|33.1175|35.3708|35.4698|34.1005|38.1192|41.0286|38.3792|38.7754|37.9583|38.5649|42.0562|44.2475|44.7427|41.4495|41.8457|38.763|35.8165|36.1507|37.723|34.4546|34.4794|32.6718|35.3089|35.7298|32.2509|31.929|33.2785|32.6223|33.5632|34.0461|32.3004|32.3747|34.6527|36.4355|37.5002|37.6364|39.4687|38.1687|39.0601|40.3972|41.301|41.8333|30.2236|28.2231|28.3382|26.3122|25.6475|25.3407|25.0851|25.6028|28.1528|29.904|28.8814|25.59|28.4788|27.4051|22.3817|16.1567|13.3574|13.8048|13.4341|12.8142|12.501|15.1853|17.6459|16.6041|19.3139|20.2534|22.0365|21.4422|22.9249|22.8035|22.6437|23.0463|24.446|24.7911|23.1294|22.5159|24.4652|23.8261|23.4745|24.4652|24.2159|26.4848|28.6513|28.9773|28.613|31.1503|31.5401|31.5913|28.3062|26.5742|26.0438|29.1115|30.6518|29.8529|32.5627|33.1187|35.9053|35.8733|33.9751|33.777|35.1128|36.0331|35.9564|25.1798|26.5854|27.4101|28.3284|29.9964|29.9871|30.0995|31.6832|30.8773|32.6203|30.9617|32.7796|34.2509|35.7408|38.4584|37.943|39.5267|39.7329|38.3272|40.8949|42.7316|40.4357|41.8132|41.7664|40.2295|40.2014|41.101|38.2429|39.5642|40.3514|36.9028|37.8212|36.0595|35.6003|34.0072|31.3552|34.1478|33.0889|29.884|32.2267|32.967|34.4008|36.0969|39.939|39.9203|42.7035|40.9324|41.6409|40.32|44.98|41.19|43.98|41.94|42.12|41.57|41.76|43.36|38.95|39.59|40.29|41.39|37.64|38.11|39.13|36.87|35.24|33.87|33.56|33.45|37.51|37.77|35|31.97|34.78|29.65|33.77|35.27|36.94|37.5|38.52|41.31|42.44|42.69|43.89|43.33|42.83|40.71|39.45|36.57|26.96|29.11|31.41|34.14|38.48|40.73|40.85|42.21|46.04|46.59|49.82|55.79|59.67|62.34|66.54|68.63|71.42|74.8|68.08|73.37|74.76|81.31|72.67|65.37||
2022-02-19 18:32:42|usa_0139|NOC|price|0|11.0103|10.8259|11.1806|12.5853|13.5501|13.5785|13.8338|12.8407|12.5427|12.9258|12.9825|13.0393|13.238|12.6704|11.1948|12.3867|12.6137|14.061|14.2311|16.0473|15.1949|15.1382|14.8547|15.9887|15.8186|20.4678|19.5039|20.8647|21.1482|23.6428|22.9625|24.7768|21.2615|19.3905|20.0709|20.0142|19.1637|20.4111|22.3955|22.2254|22.5656|22.679|20.2977|21.0348|20.0709|21.4316|19.3338|17.803|18.1999|20.4111|22.5089|20.241|19.6173|18.7102|21.7718|21.8852|21.2049|13.6641|12.2467|11.5663|14.5712|12.7569|13.5507|13.0404|13.3806|13.5507|14.1744|13.5507|14.0043|15.5918|14.7413|12.5868|12.0766|12.7002|12.4734|12.19|11.2261|11.8498|11.7364|10.9993|10.4323|8.9582|7.8242|7.9376|8.2211|7.314|6.6903|6.9738|8.1077|8.3912|6.5202|7.5975|7.0305|6.747|7.7109|7.8809|9.6953|11.6797|13.0971|11.1127|11.1694|11.5096|13.494|12.7002|10.5457|11.9632|9.5819|11.9065|11.3395|11.5663|10.8859|11.9065|11.3395|11.9065|12.8136|11.2828|11.056|11.623|12.9837|15.4784|14.6279|15.2516|16.7258|17.6896|17.6329|18.937|18.1999|16.8391|15.932|15.7619|17.236|16.9525|17.6329|18.2566|18.0865|17.3494|16.0454|16.8391|19.0503|20.4111|20.5245|19.9013|18.4271|19.0503|18.3137|20.1281|22.1692|22.5089|23.7562|23.6428|25.854|27.6117|27.6117|25.9674|27.8952|29.0291|29.0291|28.0085|28.859|28.0652|28.4054|30.9001|31.1269|32.7144|36.3998|36.6266|37.7038|37.5337|35.4359|32.9412|34.302|37.8739|38.4409|39.83|52.2184|53.0972|55.0532|49.5536|51.1411|52.1617|55.6202|63.0476|48.7315|47.9377|48.6181|46.7754|36.7683|28.7456|33.1113|36.173|36.8533|33.168|25.854|28.2637|27.1581|29.0008|30.6166|30.078|32.7144|32.8845|28.8307|24.8902|25.4855|24.5217|22.7924|20.6095|24.0114|32.1475|34.7555|30.0497|32.2325|35.2942|41.2191|38.1007|38.2424|37.6471|39.3163|42.6138|39.4614|40.9356|40.2597|36.3317|36.3907|37.1935|45.8115|45.3353|42.5821|45.7254|50.6198|48.5512|51.2772|54.7289|55.0238|56.6975|50.2113|55.6996|56.262|46.7777|43.9564|43.9972|41.4617|39.3254|38.9171|39.8923|39.7789|39.1394|41.8382|43.3078|39.1076|40.55|42.0151|43.3622|43.8657|45.8614|44.6413|45.0642|46.7777|48.7371|47.6879|46.8548|48.3788|46.9455|51.1003|49.3132|47.0634|47.9887|48.9685|49.7486|50.5469|50.1206|50.302|50.8826|49.3041|48.6691|52.0437|54.5293|56.3618|58.1489|61.9499|60.689|58.6751|58.1126|60.0449|60.6073|61.7503|60.2263|60.7162|61.4147|64.3539|65.1794|67.3294|66.8032|68.5903|70.6405|69.0348|71.5204|70.7584|75.8567|71.4751|71.339|71.9922|71.3118|70.5861|66.7397|68.4542|60.689|61.1335|62.4579|54.9194|42.5367|37.1482|40.8585|43.6525|33.8915|39.5884|43.8612|43.1989|41.439|40.4412|44.2784|46.9455|45.4759|49.7123|50.6649|51.3452|55.5726|59.4824|61.5326|54.8741|49.3858|53.1958|49.0955|55.0011|57.3506|55.9536|58.7658|62.8661|60.4894|62.71|63.61|65.29|69.35|60.51|54.62|52.17|57.75|57.07|58.48|58.05|59.81|61.08|63.28|58.75|63.79|66.2|66.89|66.43|68.69|66.7|67.58|65.04|65.68|70.15|75.74|82.39|82.8|92.06|92.27|95.26|107.51|112.68|114.61|115.55|121.03|123.38|121.51|121.55|119.63|123.27|127.22|131.76|137.96|140.93|147.39|156.95|165.71|160.96|154.04|159.18|158.63|173.01|163.74|165.95|187.75|186.36|188.81|185.06|192.22|197.9|206.26|212.67|222.28|216.63|212.07|213.95|229|249.65|232.58|229.08|247.09|237.84|245.96|259.22|256.71|263.13|272.21|287.72|295.53|307.4|306.91|340.53|350.04|349.12|322.04|327.25|307.7|300.49|298.49|317.37|261.95|259.88|244.9|275.55|289.96|269.6|289.91|303.25|323.11|345.57|367.87|374.79|352.48|351.77|343.97|374.57|328.84|302.55|330.67|335.2|307.44|325.01|342.61|315.49|289.82|302.26|304.72|286.61|291.66|323.64|354.44|365.87|363.43|363.02|367.7|360.15|406.62|348.8|387.07|369.9|391.25||
2022-02-19 18:32:45|usa_0140|STT|price|0|0.8204|0.918|1.0586|1.2422|1.25|1.461|1.25|1.1329|1|0.9922|1.0547|0.9063|1.0391|0.9922|1|1.0704|1.0157|1.0625|0.9883|1.1563|1.25|1.2657|1.3594|1.4375|1.5469|1.6329|1.6251|1.711|2.0391|2.0938|1.9063|1.9063|1.8829|2.1094|2.4532|2.5781|2.7344|3.1641|3|3.3907|3.2266|3.5469|3.1094|3.25|2.7344|3.1875|3.2813|2.9219|3.8281|3.9219|4.1875|3.5|3.6563|3.7813|3.5938|4.1407|3.7657|2.7657|2.25|2.5|2.8594|3.1719|2.9532|2.75|2.7188|3.0313|3.2813|3.125|3.3281|3.1719|3.1407|3.3125|3.5625|3.4688|3.5157|3.7969|4.0938|3.8281|4.2657|4.6563|4.7657|4.6875|4.6407|4.9063|4.3594|4.4219|4.7032|4.4375|4.9532|5.0781|4.8438|4.0157|3.5625|2.875|4.125|4.3594|4.4844|5.1563|5.6875|5.9375|5.875|5.5938|6.1719|6.9688|6.9532|7.5|7.4063|8.0313|7.5469|8|8.0313|8.8125|9.2813|8.9375|9.1251|9|9.2188|9.0625|10.6875|10.9375|11.1251|11.8125|11.1251|8.8125|7.7188|8.2813|8.6563|8.5|8.9063|9.6251|9.4688|9.3751|9.5|9.3125|9|9.5938|10.1407|9.6563|9.5938|10|9.1251|8.344|7.875|7.157|8.219|7.969|7.969|7.938|8.407|9.219|8.844|9.219|10|9.75|11.25|11.25|11.344|11.313|12.5|12.469|13.032|12.75|12.563|13.532|14.344|15.844|16.907|16.157|18.282|20.094|17.344|19.688|22.313|23.125|28.032|24.938|30.469|27.875|29.75|29.094|28|30.9063|32.8125|35.75|34.4688|34.75|34.6563|26.0313|27.2813|31.1875|34.3125|34.7813|35.75|38.3438|41.0938|43.75|38.125|42.6875|35.4375|29.9375|32.3125|38.0625|36.7188|36.5313|40.0938|36.4375|48.4375|48.4375|55.75|53.0313|50.1875|58.875|65|62.37|64.5|62.105|56.465|50.225|46.7|51.89|54.97|49.49|53.77|48.56|45.5|45.54|52.34|52.25|53.7707|50.7|55.38|51.11|46.46|44.7|42.5|43.32|38.64|41.37|45|39|39.59|36.85|31.63|35.03|38.31|39.4|45.9|43.95|45|52.36|50.96|52.08|53.85|53.73|52.13|48.8|48.42|48.7749|42.7489|45.14|42.71|45.05|44.56|49.12|44.81|43.85|43.72|46.23|48|48.25|49.74|48.33|48.92|55.23|57.69|55.44|60.46|62.48|60.43|65.32|62.1|58.09|60.06|61.8|62.4|64.23|62.17|67.44|71.05|65.51|64.75|68.87|68.27|68.4|67.03|61.36|68.16|79.77|79.89|81.2|82.12|78.55|79|72.14|72.02|63.99|71.64|67.67|56.88|43.35|42.11|39.33|23.27|25.27|30.78|34.13|46.45|47.2|50.3|52.48|52.6|41.98|41.3|43.54|42.88|44.91|45.14|43.5|38.17|33.82|38.92|35.08|37.66|41.76|43.2|46.34|46.72|44.72|44.94|46.55|45.77|45.09|41.47|35.52|32.16|40.39|39.65|40.31|39.18|42.23|45.5|46.22|41.21|44.64|40.38|41.6|41.96|44.57|44.44|47.01|55.65|56.59|59.09|58.47|66.18|65.21|69.67|66.72|65.75|70.07|72.61|73.39|66.95|65.67|69.55|64.56|65.27|67.26|70.44|72.03|73.61|75.46|76.73|78.5|71.51|74.45|73.53|77.12|77.93|77|76.56|71.92|67.21|69|72.58|66.36|55.73|54.78|58.52|62.3|63.06|53.92|65.78|70.24|69.63|70.21|78.8|77.72|76.2|79.71|79.61|83.9|81.46|89.73|93.23|92.49|95.54|92|95.35|97.61|112.71|106.15|99.73|99.78|96.11|93.09|88.31|86.91|83.78|68.75|73.02|63.07|70.9|71.87|65.81|67.66|55.25|56.06|58.09|51.31|59.19|66.07|75.1|79.1|75.63|68.11|53.27|63.04|60.96|63.55|63.79|68.09|59.33|58.9|70.48|72.78|70|72.77|84.01|83.95|86.98|82.28|87.14|92.91|84.72|98.55|88.97|93|94.5|93.39||
2022-02-19 18:32:47|usa_0141|NSC|price|0|5.8183|5.9956|6.3084|6.1416|6.3501|6.3918|6.3292|6.9966|7.3302|6.7776|7.0278|7.0174|6.9445|6.2667|6.5586|6.2249|5.6827|5.6619|5.443|6.2667|6.3188|6.4022|6.2459|6.5169|7.1113|7.2469|7.1634|6.9757|7.6431|7.6118|7.7056|7.6118|7.57|7.9872|8.3208|9.0298|9.1967|9.8015|10.9172|9.4678|9.2905|9.7806|8.7378|9.082|8.79|9.1654|9.4052|9.3843|10.2499|10.594|10.3853|9.875|9.875|11|11.9167|12.2501|11.5|7.875|7.7083|8.7501|9.3333|9.875|9.0834|9.125|8.9167|9.7083|9.4584|9.2083|9.7917|10.1667|10.1667|10.4584|11.2917|11.2917|10.9167|11.625|12.0834|11.625|12.4167|13.4167|12.7083|12.2501|12.5834|13.5|12.2083|12.5416|13.2083|12.5416|13.7501|14.2917|14.5416|13.2917|12.2083|12.0416|13.1667|13.9167|15.2501|14.6667|14.875|15.5416|16.0834|15.2083|16.1667|16.7917|18.2083|20.8749|18.5416|19.7917|18.9167|20.3333|19.8749|21.2083|21.5|21.2083|19.6666|18.4583|18.7917|20.3333|20.8333|20.4167|21.0416|21.4167|21.0834|20.4583|20.6666|21.7083|21.5416|23.2917|22.75|22.0834|22.5834|23.5|24.5416|23|21.5416|21.2917|21.2083|21|21|21.4583|20.75|21|20.167|20.208|20.6666|22.042|22.292|22.4583|22.8333|22.4583|24.25|23.5833|24.9166|25.75|26.8371|26.4583|26.2916|27.1666|28.375|28|28.75|28.25|27.0833|27.7916|30.4583|29.7083|30|29.3333|29.5416|30.375|28.4166|29.9583|32.375|33.5833|36.9166|32.6666|34.4166|32.125|31.8125|30.8125|31.5625|34.4375|37.625|33.4375|31.3125|29.8125|29.875|28.1875|29.0625|32.9375|30.375|31.6875|27.5625|28.0625|26.375|32.6875|32.75|30.125|29.25|26.1875|24.5|24.4375|21.375|20.5|17|13.5625|14.375|17.625|17.8125|14.875|18.625|16.0625|14.625|14.125|14.375|13.3125|16.33|18.09|16.74|19.74|22.17|20.7|20.12|18.62|16.12|16.75|19.39|18.33|22.55|23.79|23.94|21.37|21.17|23.38|20.25|20.93|20.19|20.2|19.73|19.99|19.7|19.06|18.56|21.21|21.92|19.2|19.23|19.04|18.5|20.15|21.41|23.65|22.3|22.16|22.09|24.0183|24.23|26.5222|26.733|28.4|29.74|33.95|34.33|36.19|34.92|35.89|37.05|31.4|31.92|30.96|37.21|35.61|40.56|40.2|44.24|44.83|49.84|51.18|54.07|54|52.76|53.22|43.42|42.73|44.05|52.57|49.25|50.29|49.65|47.42|50.6|53.25|57.88|52.57|53.78|51.21|51.91|51.65|51.21|50.44|54.39|52.89|54.32|59.58|67.38|62.67|71.92|73.53|66.21|59.94|49.47|47.05|38.36|31.72|33.75|35.68|37.2|37.67|43.25|45.87|43.11|46.62|51.4|52.42|47.06|51.43|55.89|59.33|56.46|53.05|56.27|53.68|59.51|61.49|60.17|62.82|61.19|65.58|69.27|74.68|73.31|74.93|75.7|67.68|61.02|73.99|75.54|72.86|72.2|68.9|65.83|72.93|65.52|71.77|74.05|72.46|63.63|61.35|60.38|61.84|68.87|73.05|77.08|77.42|76.59|72.65|73.16|72.16|77.35|86.02|87.69|92.83|92.59|91.91|97.17|94.53|100.75|103.03|101.66|107|111.6|110.64|111.64|109.61|101.97|109.16|102.92|100.85|92|87.36|84.33|77.91|76.4|80.03|95.06|84.59|70.5|73.17|83.25|90.11|84.06|85.13|89.78|93.9|97.06|93|106.46|108.07|117.46|121.03|111.97|117.49|124.03|121.7|112.58|120.52|132.24|131.42|138.63|144.9|150.88|139.08|135.78|143.47|151.65|150.87|169|173.84|180.5|167.83|170.74|149.54|167.74|179.3|186.89|204.02|195.14|199.33|191.12|174.05|179.66|182|193.5|194.13|208.21|182.35|146|171.1|178.29|175.57|192.21|212.53|213.99|209.12|237.02|237.61|236.62|252.06|268.52|279.24|280.9|265.41|257.83|253.54|239.25|293.05|265.27|297.71|271.99|270.22||
2022-02-19 18:32:49|usa_0142|ETN|price|0|2.2787|2.5375|2.4468|2.9409|3.0484|2.9778|3.0114|2.9409|3.3005|3.408|3.7844|3.9626|3.7307|3.2803|3.4786|3.4988|2.8871|2.9409|3.1727|3.6063|3.6937|3.5526|3.5593|3.8113|4.3054|4.1239|3.6937|3.7206|3.9458|3.6769|3.9357|3.9995|3.8013|3.9995|4.3861|4.6012|4.8599|5.4347|5.3809|5.1188|5.0919|4.8969|4.5642|5.0583|4.8969|5.3003|5.5422|5.2901|5.7405|5.9019|5.7036|6.1069|6.4564|6.6345|7.0748|7.3538|7.0647|4.9944|5.2532|5.6868|5.307|5.5052|5.9187|5.7136|5.5422|5.9623|5.8649|5.2364|5.6089|5.6896|5.6223|5.9989|6.2679|6.2814|6.1603|6.2007|6.6311|6.51|6.9136|7.196|6.6446|5.9855|5.972|6.1334|5.703|5.5013|6.0527|5.9317|6.6042|6.7656|6.4966|5.5013|4.7615|4.4387|5.0036|5.3668|5.8779|6.1603|6.0527|6.2948|6.4697|6.5235|7.0481|6.9539|6.7253|6.4831|6.0931|6.9539|7.2229|7.7744|8.0434|8.3259|8.7697|8.5949|8.6487|7.8551|8.3662|7.7744|8.03|8.7832|8.5142|8.5142|8.9849|9.7785|9.5633|9.6575|9.8727|10.6528|10.9487|11.406|10.7335|10.868|12.2669|12.4552|12.4552|11.9441|11.8365|11.1908|11.1639|10.6797|10.2224|11.2264|10.2082|10.6102|9.8867|10.7442|11.6284|12.3476|13.1546|12.509|12.0517|11.6481|11.406|11.0294|11.7288|11.5405|12.4821|12.4552|12.9663|13.0201|12.4552|12.6166|11.8365|12.1055|12.9932|12.8587|14.8763|15.0108|15.0646|15.4412|15.1991|16.1137|17.1629|18.7904|19.436|19.3822|19.8799|20.7945|20.3237|19.2073|19.3149|20.6734|20.4851|19.8799|19.3284|16.7324|14.0423|12.6031|13.4909|14.5669|14.7014|15.2125|14.9839|14.9301|15.3874|19.7319|18.7635|19.7992|21.2922|21.0904|18.5752|16.1944|16.6652|15.6295|15.3739|16.1272|16.7862|18.0775|15.616|14.419|14.5938|14.2844|13.2622|14.6476|15.0915|16.181|17.2|17.7875|17.125|18.4025|19.55|17.525|18.36|17.9825|14.8025|16.36|17.4025|18.6025|18.3927|20.185|20.245|21.1525|20.205|18.1875|17.455|17.685|15.935|17.0975|18.9675|19.5275|17.77|17.7375|17.4875|20.5175|20.9825|19.6525|21.0425|23.41|22.155|25.06|25.7475|26.995|29.0375|29.27|28.095|29.7036|29.175|32.3725|32.2567|30.175|31.705|31.975|33.7|36.18|33.995|34.875|32.7|29.325|29.925|29.95|32.67|31.96|31.775|29.415|31.86|33.545|33.1|34.835|36.485|38.325|36.77|37.7|32.05|33.25|34.425|36.215|38.54|37.57|39.175|40.5|41.78|44.605|46.87|46.5|48.59|47.11|49.52|46.29|44.655|48.475|41.295|40.315|39.835|43.92|48.34|42.485|35.52|36.59|28.09|22.48|23.17|24.855|22.01|18.075|18.43|21.9|21.75|22.305|25.96|26.975|28.295|30.225|31.95|31.81|30.62|34.06|37.885|38.58|34.975|32.72|39.23|34.74|41.245|44.415|48.2|50.755|53.98|55.39|55.44|53.56|51.67|51.45|47.95|42.95|35.5|44.82|44.91|43.53|49.03|52.19|49.83|48.18|42.66|39.63|43.84|44.72|47.27|47.22|52.16|54.18|56.95|61.97|61.25|61.41|66.06|65.81|68.95|63.32|68.84|70.56|72.66|76.12|73.09|74.71|75.12|72.64|73.69|77.18|67.92|69.81|63.37|68.39|67.83|67.96|63.09|71.01|67.94|68.73|71.59|67.49|60.58|57.06|51.3|55.91|58.16|52.04|50.51|56.71|62.56|63.27|61.63|59.73|63.41|66.54|65.71|63.77|66.51|67.09|70.78|71.98|74.15|75.64|77.38|77.83|78.25|71.76|76.79|80.02|77.78|79.01|83.97|80.7|79.91|75.03|76.58|74.74|83.17|83.14|86.73|71.67|76.94|68.66|76.25|79.77|80.56|82.82|74.49|83.28|82.19|80.72|83.15|87.11|92.5|94.72|94.47|90.72|77.69|83.5|84.9|87.48|93.13|102.1|102.03|103.79|121.11|120.14|117.7|130.19|138.28|142.93|145.25|148.18|158.05|168.36|149.31|164.76|174.66|172.82|158.43|153.36||
2022-02-19 18:32:51|usa_0143|APD|price|0|4.8392|5.1281|4.7237|4.9548|5.2581|5.5182|5.3737|5.6193|5.5038|4.8682|5.2437|5.1571|5.2003|4.5215|5.3159|5.3593|4.7092|4.767|4.6948|5.547|5.0559|5.1137|5.2003|5.3159|5.547|5.7059|5.5904|5.6337|6.096|6.4283|6.486|6.1394|6.0671|6.3271|7.1649|7.4106|8.2339|9.3028|9.2162|9.2018|9.2596|8.0894|7.7717|7.5983|7.5983|8.2339|8.4361|8.1184|9.794|10.7185|10.3429|9.5917|10.1695|10.8629|11.643|11.5563|11.3252|7.8583|7.8005|9.4184|9.534|11.0941|10.3718|11.1808|10.5162|11.7008|10.6896|9.6207|9.6785|9.6207|9.0139|9.534|10.8051|10.4296|9.9096|9.9096|9.8229|9.274|10.4585|11.123|10.574|10.1695|10.4874|11.0941|10.7763|10.4585|12.0763|11.9319|13.1164|13.0586|12.5675|10.4585|10.3718|11.1808|12.3942|12.6542|13.6364|14.8499|15.6588|14.4165|16.3811|15.5722|15.4566|15.8899|15.5144|15.8611|14.9944|17.0745|18.2879|19.7613|19.5879|21.6681|21.7836|19.6457|19.6457|19.5302|20.5124|21.8992|22.0148|21.6103|20.2813|20.3391|20.3969|20.2235|19.7613|18.1434|18.6057|20.108|17.9123|19.299|20.3969|20.4547|22.9393|22.0148|20.628|19.9924|19.5302|19.5879|22.1881|22.997|21.6103|22.0725|20.5129|20.6285|20.6285|22.7659|24.0954|23.286|24.5572|25.7706|25.8861|24.7883|24.0949|23.8638|25.655|24.3838|24.6727|24.6149|25.2505|26.4062|27.504|26.6373|24.2105|25.3083|26.9262|27.7351|32.1265|31.9532|32.9933|34.2644|31.3754|33.1666|35.9401|38.5981|40.7649|37.7024|38.338|35.1312|35.449|38.0202|37.0091|38.8003|38.3092|40.1871|40.2159|36.9802|32.3577|28.2552|27.504|34.9|35.2467|36.9802|31.0865|29.6997|31.6643|43.4517|37.9047|37.6736|30.9131|31.4332|26.8684|25.4239|29.9308|31.0287|27.3884|23.806|26.2906|28.7174|32.011|28.4285|30.8553|33.5711|33.2822|34.4956|31.8376|37.9047|34.9185|37.4887|35.501|39.7444|43.2391|42.2961|37.7475|39.199|35.6674|37.0172|42.3417|43.3685|42.7583|44.8385|47.7507|44.4224|46.3639|46.6597|40.9093|43.3685|38.8384|40.8631|40.8816|39.5226|38.3207|35.8338|38.3022|39.8184|40.2991|38.4594|42.971|43.7476|41.6952|41.9817|44.3207|48.8416|46.142|44.5981|46.3362|46.1622|46.1975|48.532|47.8431|48.4255|50.2746|49.1651|52.9279|53.5935|54.4626|57.8925|58.5119|54.2961|55.6829|55.7476|55.2484|51.2175|50.9772|52.9186|54.7029|54.7214|57.0327|59.3162|62.1175|63.347|59.9541|59.0943|59.1036|61.2854|61.3594|64.4102|63.9202|64.9742|69.0235|69.1622|68.3764|70.7246|72.1021|74.3024|79.8495|83.2146|90.3796|90.4628|91.5629|91.1839|82.9003|84.435|85.0544|90.999|94.2255|91.3965|88.0221|84.9157|63.3193|53.7414|44.1543|46.4748|46.5026|42.7583|52.0034|60.9248|59.8894|59.7137|68.968|69.3656|71.7231|71.307|76.6692|74.9403|70.2254|63.4025|68.3671|70.9835|63.8463|59.9171|67.1005|68.4411|76.5675|78.5551|79.7108|84.0837|80.663|85.0544|83.3718|88.3087|87.9111|88.3641|82.0313|75.6892|70.6044|79.6368|77.4272|78.7585|81.3841|83.4273|84.8695|79.0359|73.0728|74.6352|74.3579|76.3456|76.4565|71.6768|76.6784|77.6769|80.8294|79.8217|80.5428|80.3949|87.2825|84.6569|100.4382|94.4289|98.5244|100.7802|100.6138|103.3411|97.2024|112.1609|110.053|108.6478|110.9128|118.9098|121.9884|123.1532|120.352|124.4938|132.9715|133.3413|134.6171|144.3521|139.859|132.6017|135.6803|126.4999|131.7511|128.9961|117.9483|128.4876|126.5554|120.2873|117.144|122.4691|133.1749|134.876|131.8713|131.3166|138.1395|143.8714|138.99|133.42|144.46|143.82|139.76|140.47|135.29|140.5|144.06|143.06|142.15|145.37|151.22|159.43|163.04|164.08|168.37|160.79|159.03|162.29|161.41|155.73|164.17|166.29|167.05|154.35|160.87|160.05|164.39|181.18|190.96|205.79|203.59|226.37|228.27|225.92|221.86|213.26|236.33|234.99|238.71|219.61|199.61|225.58|241.65|241.46|286.63|292.26|297.86|276.24|280.14|273.22|266.76|255.62|281.34|288.48|299.66|287.68|291.03|269.51|256.11|299.81|314.27|304.26|282.12|241.97||
2022-02-19 18:32:53|usa_0144|AVGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|17.45|16.31|14.49|15.96|19|16.99|19.35|20.68|20.05|20.39|22.48|22.3|20.58|22.45|24.08|26.29|29.24|31.91|32.39|31.67|32.16|34.22|35.41|29.63|31.46|32.34|33|29.24|30.65|34.58|35.31|38.37|34.46|33.92|33.43|37.4|35.89|34.42|33.03|34.57|32.81|35.64|34.71|34.31|31.32|35.98|38.33|37.29|38.98|43.41|45.38|46.11|53.23|55.2|63.64|63.93|63.49|71.76|73.15|69.63|86.09|83.21|87.445|99.2|104.895|104.74|127.89|125.825|121.16|146.62|129.18|127.28|129.16|117.11|122.14|132.89|129.92|119.71|139.63|155.03|143.2|158.99|158.59|171.17|171.1|169.05|168.8|179.44|180.57|205.91|219.25|218.96|225.45|242.94|240.89|251.36|249.05|239.5|263.26|258.7|268.5|240.38|250.96|236.78|230.38|261.43|250.56|220.31|219.43|248.1|224.83|246.84|246.28|276.21|271.35|304.2|318.9|279.73|274.5|270.05|283.02|270.07|313.67|319.72|306.26|319.69|274.04|237.06|266.6|293.75|321.5|329.16|352.09|368.6|370.2|405.82|445.76|472.7|421.25|488.48|450.14|468.31|484.01|482.26|496.59|485.42|537.07|614.91|621.16|587.63||
2022-02-19 18:32:55|usa_0145|PPG|price|0|3.4297|3.6172|3.8438|4.086|4.0938|3.9688|3.9922|3.9844|4.1094|4.5625|4.5156|4.3594|4|3.7344|3.7969|3.7813|3.125|3.4844|3.4531|4.1875|4.2188|4.2969|4.1094|4.1094|4.8438|4.7188|4.6563|4.3594|4.8906|5.2344|5.6719|5.5313|5.625|5.6875|6.2344|6.375|6.1406|7.6875|8.0782|8.125|7.8906|8.5157|7.7031|8.7188|8.0157|8.6407|9.2813|9.1094|10.875|10.5313|11.0313|10.4063|9.7188|11.75|12.4063|12.1563|11.3125|7.6563|8|8.2813|8.5625|9.9375|9.75|10.7188|10.2188|11.4063|11.2188|10.4375|10.7813|10.7188|9.2188|10.0938|11.25|10.6875|10.9063|11.0938|11.3125|11.0313|11.1875|11|10.7188|9.8438|9.875|9.9375|9.9375|10|10.6875|11.1875|12.4375|12|13.3438|11.4688|10.9375|9.4688|10.5625|11.75|12.3438|13.25|12.2188|11.875|13.5625|13.8438|14.2188|14.1563|13.7188|12.5|11.4688|12.625|14.125|14.4375|14.9375|16.0313|16.8125|16.375|16.7813|15.0313|14.6563|15.4063|16|16.4688|15.75|16.5625|16.9688|18.4375|18.1563|16.375|17.3125|16.9688|16.3125|17.4375|17.6875|18.9688|19.7188|19.1875|18.5938|18.9375|18.6875|18.75|19.5625|20.8125|19.8125|20.375|18|18.5625|17.5625|18.375|18.875|19.6875|20.8125|21.4375|22.875|21.375|23.1875|21.25|22.6875|22.875|23.375|23.1875|24.4375|25.3125|25.875|24.375|24.4375|25|27.1875|28.5|30.625|28.0625|26.75|28|27|27.1875|29.0625|29.0625|32|31.5|31.3438|28.3125|28.9688|28.5625|28.6875|32.4063|33.9688|35.3438|36.4375|34.75|31.6875|25.4063|27.2813|28.5938|30.5938|29.125|26.875|26.0313|25.625|32.4688|30.3438|29.5313|29.8125|30.0313|30|30.3125|29.2813|31.2813|27.5313|24.6875|26.1563|27.1875|24.7813|22.1563|20.3438|20.25|19.8438|22.3125|20.8438|23.1563|23.09|25.55|23.045|26.575|27.8|26.285|27.475|27.06|22.875|24.415|26.9928|25.86|24.295|25.675|27.455|26.155|28.5858|30.95|28.7|28.135|22.35|23.515|25.04|25.075|24.415|23.2|22.54|24.255|24.315|25.37|28.235|27.455|26.11|28.825|29.235|32.01|29.115|29.345|29.15|29.655|29.9|31.2887|29.4813|29.885|30.64|31.875|33.735|34.08|34.39|35.975|35.76|33.775|32.695|31.38|32.515|31.49|29.595|29.985|30.365|28.95|29.75|30.315|31.675|33.56|32.17|33|30.77|31.68|33.54|34.2|32.15|32.105|33.145|33.125|35.155|36.795|38.095|38.055|38.135|36.675|37.775|37.37|34.32|35.115|32.685|30.99|30.255|30.685|31.515|28.685|30.32|31.43|29.16|24.79|21.96|21.215|18.79|15.53|18.45|22.025|22.235|21.95|27.5|27.7|29.105|28.215|29.715|29.27|29.34|30.77|32.7|35.185|32.035|30.205|34.735|32.915|36.4|38.35|38.98|42.035|42.14|44.19|47.605|47.335|44.35|45.395|42.1|38.295|35.33|43.205|43.875|41.745|44.79|45.625|47.9|52.62|51.72|53.06|54.73|55.01|57.42|58.54|62.135|67.675|68.935|67.33|66.97|73.57|76.805|73.205|80.22|78.105|83.53|91.29|92.03|94.83|91.18|98.91|96.73|96.81|100.805|105.075|99.18|102.93|98.37|101.845|109.41|115.575|111.44|117.69|112.77|110.78|114.445|114.72|108.38|95.29|87.69|104.26|105.74|98.82|95.12|96.53|111.49|110.39|107.68|104.15|104.71|105.88|103.36|93.13|95.93|94.76|100.01|102.43|105.08|109.84|106.36|109.96|105.25|104.32|108.66|116.24|116.85|116.82|118.73|112.44|111.6|105.88|100.92|103.73|110.66|110.54|109.13|105.09|109.33|102.23|105.44|111.97|112.87|117.5|104.65|116.71|117.39|110.79|118.51|125.12|128.84|133.49|119.84|104.45|83.6|90.83|101.67|106.06|107.65|120.4|122.08|129.72|146.77|144.22|134.71|134.82|150.26|171.24|179.72|182.33|163.52|159.55|143.01|160.57|154.17|172.44|156.2|149.64||
2022-02-19 18:32:58|usa_0146|ITW|price|0|0.8646|0.9063|0.8542|0.8959|0.9766|1.1224|1.1146|1.0209|1.0287|1.0781|1.1875|1.1381|1.0938|1.0547|1.0339|1.0495|0.9896|1|0.9583|1.1667|1.1667|1.1979|1.1146|1.1771|1.474|1.5|1.4219|1.3542|1.3959|1.3333|1.3646|1.2709|1.2136|1.2083|1.3125|1.4583|1.4011|1.7396|1.6615|1.6563|1.875|1.7448|1.6511|1.8907|1.7553|2.0053|2.0781|2.1615|2.6146|2.7917|2.8959|3.1146|3.0417|3.2709|3.6146|3.4792|3.9167|4.3125|3.7188|4.125|4.1563|4.5469|4.3594|4.7188|4.5625|5.4219|4.875|4.2813|4.3907|4.3438|4.1563|4.3438|4.5625|4.2813|4.2344|4.3907|4.625|4.6094|5.0469|5.6407|5.3907|5.0625|5.1407|5.6094|5.2032|6|6.3125|6.3282|6.8594|6.7344|6.4844|5.875|5.5938|5.2188|5.7188|6.0313|6.7188|6.8907|6.8907|6.9375|7.9375|7.8594|7.1094|8.0157|8.5313|8.1875|7.7188|7.9688|8.0313|7.9844|8.1094|8|7.9375|7.6094|7.5938|7.7032|8.3594|7.875|8.0469|8.1563|8.3907|9.0938|8.875|8.9375|9.1407|9.3438|9.0313|10.0625|9.6563|9.3438|9.4688|9.75|10.625|10.75|10.125|10.3438|10.1875|9.75|10.0313|10.8125|10.6875|11.25|10.125|10.9375|10.0625|11.219|12.219|12.5315|12.4375|13.75|14.75|15.3125|14.719|14.5315|15.844|14.75|15.344|16.469|16.1565|16.8125|16.75|16.9065|16.094|17.25|18.0315|17.5625|21.4375|19.969|20.4065|21.094|20.5|22.844|24.875|24.969|25.9375|24.1875|24.844|24.594|27.4065|30.0625|27.8125|29.9688|31.6563|35.25|33|33.3438|28.0313|24.2188|27.25|32.0625|31.7813|29|30.1563|34.375|30.9375|38.5|38.375|41|37.1563|38.9688|37.2813|36.625|32.375|33.7813|29.25|25.8438|27.625|32.0313|29.0313|28.5|28.625|28.0313|27.9375|27.7813|28.1563|29.7813|32.75|30.275|28.42|31.69|34.23|31.65|31.5|31.255|27.055|28.6|30.675|33.86|35.6853|36.78|36.175|36.05|35.515|34.15|32.995|34.26|29.165|30.7|33.995|32.43|30.41|29.785|29.075|31.99|31.025|32.925|34.825|36.145|33.13|36.775|39.05|41.955|39.05|39.76|39.615|43.105|44.9358|47.936|45.26|45.645|46.585|46.14|47.115|46.34|43.49|44.875|44.765|41.91|42.215|39.84|42.825|42.14|41.165|42.38|44.135|43.995|42.145|42.92|48.155|51.35|49.65|47.5|45.73|43.9|44.9|47.93|47.2|46.19|50.99|51.64|51.6|51.31|52.72|54.19|55.05|58.17|59.64|57.26|55.5|53.54|50.42|49.07|48.23|52.29|53.7|47.51|46.85|49.61|44.45|33.39|34.12|35.05|32.66|27.8|30.85|32.8|32.29|37.34|40.55|41.82|42.71|45.92|48.64|47.99|43.59|45.52|47.36|51.1|46.43|41.28|43.5|41.26|47.02|45.68|47.63|53.4|53.49|54.1|53.72|58.41|57.32|56.49|49.8|46.54|41.6|48.63|45.44|46.71|53.03|55.69|57.12|57.38|56.15|52.89|54.34|59.29|59.47|61.33|61.57|60.81|62.83|61.5|60.94|64.56|70.13|69.17|72.04|71.47|76.27|78.79|79.58|84.08|78.87|82.5|81.33|85.23|86.55|87.56|82.37|88.21|84.42|91.05|94.93|94.7|93.09|98.86|97.14|93.58|93.83|91.79|89.47|84.53|82.31|91.94|93.98|92.68|90.07|94.25|102.44|104.52|106.03|104.16|115.4|118.85|119.84|113.57|125.18|122.46|127.2|132.01|132.47|138.09|141.22|143.25|140.71|137.51|147.96|156.52|169.25|166.85|173.67|161.44|156.66|142.02|143.7|138.54|143.33|138.88|141.12|127.57|139.05|126.69|137.31|144.08|143.53|155.63|139.64|150.81|154.23|149.86|156.49|168.58|174.33|179.63|174.98|167.78|142.12|162.5|172.46|174.85|184.99|197.55|193.21|195.88|211.09|203.88|194.21|202.18|221.52|230.46|231.76|223.56|226.67|232.86|206.63|227.87|232.15|246.8|247.58|215.81||
2022-02-19 18:33:00|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5796|7.5779|7.4783|6.9934|7.1925|7.1505|7.7633|7.9916|7.735|7.7925|7.535|7.3066|5.2802|4.1671|4.1243|5.4514|4.5096|5.3373|4.2241|3.8246|5.4086|4.8949|4.5952|4.9805|4.8806|5.0661|4.267|4.2241|4.5381|4.324|5.2088|6.4504|6.7358|6.9499|6.5931|6.8928|6.1079|7.0069|7.5492|7.7633|7.1925|8.2485|8.7931|8.3364|9.236|10.9599|10.1265|8.7246|8.1058|8.9301|8.1263|8.9958|8.8182|9.4621|10.319|9.9188|11.1335|9.7201|8.2894|8.156|7.2884|7.1217|6.1262|7.5213|8.1515|8.462|8.4803|9.0922|9.5626|8.5967|8.4985|8.3752|8.1172|8.9735|9.0785|9.7018|10.3069|10.8229|12.234|13.4511|13.6725|14.5918|14.7594|17.2989|17.1744|16.5541|19.0064|18.6365|19.2849|19.6685|26.0116|31.0806|34.0078|31.0075|32.4323|38.7982|38.7251|50.7354|49.1371|47.3333|47.6118|49.6486|45.4381|51.7675|56.7634|59.2933|55.5761|60.7181|61.3666|47.8676|45.776|47.5936|51.4021|45.7121|51.0642|55.9597|61.5401|67.7051|67.8238|68.3901|58.9919|62.764|66.9013|63.7778|60.7546|58.5809|54.955|44.8516|43.5658|40.6979|42.3145|33.6014|28.3041|30.1764|20.0019|17.4537|17.1614|22.7876|21.4724|15.7093|18.778|19.2986|16.5769|14.4854|17.1066|16.65|17.5176|15.7823|14.7959|16.7596|17.5907|16.6226|17.9652|17.8738|15.3987|15.3896|16.1477|15.9102|16.4125|17.4811|19.3991|21.1801|23.8013|24.6416|24.806|26.0116|23.3538|23.2808|21.518|20.1754|19.8375|24.0479|20.4312|19.116|22.4862|26.0116|21.5546|20.6047|19.1799|22.8424|26.2217|29.9298|28.6785|27.4547|29.4183|32.4049|42.2323|39.6567|39.2457|38.26|38.62|33.69|36.74|36.07|33.97|40.24|45.02|49.87|49.01|54.04|51.93|56.81|55.64|51|52.78|49.87|45.43|50.24|51.59|50.34|58.6|58.53|59.73|59.09|57.74|65.34|64.66|60.73|64.5|70.49|70.79|69.94|65.28|61.59|60.9|56|55.64|49.84|52.35|55.35|54.19|58.14|64.72|70.42|67.62|67.44|65.63|66.63|62.29|67.07|68.5|71|77.92|81.67|84.97|93.29|92.63|92.66|100.31|114.82|124.44|109.23|114.79|115.25|116.18|91.15|81.3|78.95|83.34|83.48|86.2|86.39|72|84.25|77.15|79.38|83.42|101.24|95.6|96.25|84.37|58.4|46.1|63.66|66.58|53.23|53.55|48.73|42.33|39.48|54.4|59.51|64.59|76.58|74.18|78.16|82.18|70.47|66.9|65.52|74.3|75.86|68.19|83.85|88.49||
2022-02-19 18:33:02|usa_0148|ADM|price|0|3.2395|3.3018|3.1147|3.4262|3.8311|3.7844|3.2395|3.1728|3.3213|3.5141|3.2768|2.98|3.3951|2.9652|2.8763|2.6688|2.387|2.6392|2.4019|2.7664|2.6396|2.4984|2.7243|2.8655|3.1578|2.943|3.1578|3.0503|3.3594|3.6281|3.2921|3.1341|3.083|3.3644|3.6585|3.8889|4.1321|4.1833|4.4517|3.9657|4.247|4.0956|4.1214|4.6788|3.9845|4.4594|4.7643|4.1183|4.094|4.2645|4.4109|4.4109|4.7155|5.4953|5.751|5.7998|5.9392|4.3149|4.176|4.7676|4.4308|4.6631|4.4891|5.046|4.8487|4.5471|4.6051|4.3598|4.5916|5.009|4.7074|4.9164|5.5425|5.3569|5.6005|6.3077|6.7137|6.7137|7.7456|7.638|7.8236|7.4177|7.951|8.5812|7.4215|7.7926|8.442|8.7203|9.8336|9.5088|9.3233|8.9614|9.1562|8.6695|9.0103|8.8641|7.9386|8.6695|8.5719|8.9128|8.7666|9.205|9.7408|10.5345|10.4836|11.1995|11.1995|13.5519|12.1711|12.0177|10.7903|9.9209|10.5345|9.6653|11.1484|10.5243|10.6854|11.3299|11.7058|11.3835|11.2762|11.3835|11.0612|10.7393|10.2559|10.1485|10.0948|10.3741|10.092|10.3741|10.0359|10.2613|11.9529|11.5582|10.8251|10.3741|10.8815|10.543|11.1071|12.1951|12.3136|13.562|13.089|14.658|14.303|13.415|13.148|12.9699|13.1476|13.2364|11.7262|12.4058|11.4731|11.9394|12.8722|13.4319|14.1781|14.3646|13.7117|14.0848|14.5512|14.2714|13.0588|14.2014|15.0829|17.1396|17.2376|17.2376|15.5726|14.4952|14.0055|14.3973|15.6705|18.3639|17.6293|17.7909|19.6934|18.3051|17.5853|17.8424|17.3282|18.4594|18.048|17.6881|15.5799|15.9399|14.0888|12.9576|14.4693|14.4153|15.873|14.8472|13.0655|13.0655|12.6336|12.9576|12.9576|13.3355|12.0937|11.7914|11.0544|11.1678|11.2812|11.0544|10.6576|9.127|9.4104|9.0136|10.8277|8.9002|8.5034|8.3929|8.2143|10.4762|12.1429|14.2857|14.219|14.3333|12.5238|11.3429|12.8571|12.381|12.7524|13.43|12.59|13.93|15.39|14.35|13.94|13.85|13.93|13.27|14.5521|12.79|11.7|12.19|12.51|13.62|13.33|12.4|12.05|10.9|10.8|11.08|11.97|12.87|13.14|13.87|13.11|14.35|14.29|15.22|15.66|17.2|16.87|17.6893|16.63|16.6081|15.376|15.97|16.98|19.37|21.2|22.31|24.2|24.1|24.58|17.99|19.85|21.38|22.94|22.51|24.66|24.37|23.57|24.66|31.5|31.72|33.65|36.34|41.57|41.28|44|41.17|37.88|38.5|35.1|31.96|32|34.35|36.7|38.7|35.04|33.09|33.6|33.7|33.08|35.78|36.35|46.43|43.98|45.1|41.16|44.06|39.7|33.75|28.63|25.46|21.91|20.73|27.38|28.83|27.38|26.66|27.78|24.62|27.52|26.77|30.12|28.83|29.22|30.12|30.81|31.31|29.97|29.36|28.9|27.94|25.27|25.82|27.36|30.81|31.92|33.32|28.99|30.08|32.67|37.18|36.01|37.02|32.41|30.15|30.38|28.48|24.81|28.94|30.12|28.6|28.63|31.2|31.66|30.83|31.88|29.52|26.09|26.75|27.18|26.84|26.7|27.39|28.53|31.86|33.73|33.94|32.23|33.91|36.47|35.21|36.84|40.9|40.25|43.4|39.48|40.6|43.39|43.73|44.94|44.11|46.4|49.86|51.1|47|52.68|52|46.63|47.88|47.4|48.88|52.85|48.22|47.42|44.99|41.45|45.66|36.49|36.68|35.35|34.96|36.31|39.94|42.77|42.89|45.08|43.76|42.17|43.57|43.23|45.65|44.26|46.97|46.04|45.75|41.58|41.38|42.18|41.32|42.51|40.87|39.88|40.08|42.95|41.52|43.37|45.38|43.72|45.83|48.26|50.4|50.27|47.25|46.02|40.97|44.9|42.5|43.13|44.6|38.32|40.8|41.08|38.05|41.07|42.04|42.93|46.35|44.76|37.65|35.18|37.14|39.31|39.9|42.83|44.76|46.49|46.24|49.77|50.41|50.01|56.58|57|63.13|66.53|60.6|59.72|60|60.01|64.24|62.21|67.59|75|77.28||
2022-02-19 18:33:05|usa_0149|SYK|price|0|0.3044|0.3551|0.4371|0.48|0.4683|0.4995|0.4527|0.4605|0.4605|0.3942|0.3942|0.3864|0.3551|0.3707|0.3746|0.3396|0.3044|0.2966|0.2771|0.3122|0.324|0.3122|0.3201|0.3435|0.3922|0.4196|0.3786|0.3883|0.4313|0.4781|0.4898|0.4546|0.4159|0.4627|0.4842|0.4998|0.5466|0.5681|0.7184|0.7028|0.7457|0.8649|0.7965|0.7399|0.7086|0.6677|0.6306|0.6677|0.7868|0.8102|0.8043|0.8493|0.902|1.0523|1.2084|1.0992|1.0425|0.6872|0.615|0.7301|0.8434|0.8649|0.9058|0.8551|0.8434|0.9585|0.8746|0.8864|0.8961|0.9058|0.8239|0.8434|0.9488|0.9683|1.0425|1.1772|1.1869|1.1094|1.2657|1.1875|1.1719|1.2813|1.3438|1.5469|1.3594|1.2813|1.4688|1.5|1.6719|1.75|1.6407|1.5782|1.5313|1.5469|1.8594|1.9532|2.3438|2.4063|2.5469|2.7344|3.1875|3.125|3.3282|3.7813|3.5|4.1875|4.6563|6.25|5.5938|5.2188|4.625|4.4688|4.25|4.1563|4.8125|4.25|3.8125|4|4.4063|4.8907|4.5|3.2813|3.3438|3.2813|3.5313|3.2344|3.2657|3.4688|3.4688|3.4063|3.2813|3.5313|4.375|4.0625|3.4375|3.375|3.3438|3.3125|3.9063|4.4375|4.3438|4.282|4.594|4.594|5.032|5.438|5.719|5.641|4.797|4.797|5.469|5.219|5.829|5.641|6.688|6.563|6.985|6.782|6.149|6.047|6.469|5.688|6.145|6.11|7.532|7.438|7.25|7.469|7.25|7.25|6.219|8.219|8.719|8.719|9.75|9.985|10.922|9.297|9.844|9.313|9.235|10.235|11.719|11.25|10.188|9.594|10.8594|8.0313|8.5|10.4844|10.5625|13.7656|11.5938|11.8125|12.6094|15.2969|14.875|15.0313|15.25|14.4063|12.7813|15.4375|14.2344|17.4063|15.75|14.625|17.4375|18|18.9063|21.875|21.4688|22.4063|21.4688|23.5625|26.6563|25.295|22.6|28.075|26.125|29.645|28.725|27.425|29.99|27.415|26.45|28.12|27.455|29.185|29.37|30.75|30.165|26.755|27.276|26.755|25.31|28.185|28.8|31.55|30.925|33.56|30.12|32.6|34.325|33.505|33.67|34.685|38.26|37.9|37.655|40.555|40.5|42.505|44.37|44.365|44.265|49.465|50.85|54.8196|47.6424|45.3|48.08|43.09|43.99|48.25|49.14|49.66|44.61|48.55|48.65|47.56|54.09|54.55|49.43|41.07|43.3|44.43|49.9|46.22|44.34|43.75|43.9|42.11|45.51|48.03|49.59|52.29|51.86|55.11|61.94|62.02|66.32|64.94|67.31|63.09|62.43|66.8|68.76|71|72.63|74.72|66.97|65.11|65.05|64.83|64.55|62.88|64.19|67.19|62.3|53.46|38.92|39.95|42.24|33.67|34.04|38.71|38.44|39.74|38.88|41.46|45.43|46|50.4|50.37|51.92|53.1|57.22|57.44|53.03|50.06|46.57|43.19|50.05|49.49|50.09|53.7|57.56|63.26|60.8|59|62.4|58.69|54.34|48.84|47.13|47.91|48.83|49.71|55.43|53.64|55.48|54.57|51.45|55.1|52.03|53.26|55.66|52.6|54.16|54.82|62.65|63.88|65.24|65.58|66.39|64.68|70.46|66.89|67.59|73.86|74.42|75.14|77.6|80.24|81.47|77.75|84.49|84.32|79.77|83.31|80.75|87.53|92.91|94.33|91.05|94.75|92.25|92.24|96.13|95.57|102.27|98.65|94.1|95.62|96.46|92.94|99.15|99.88|107.29|109.01|111.16|119.83|116.28|115.66|116.41|115.35|113.66|119.81|123.53|128.56|131.65|136.37|142.96|138.78|147.1|141.37|142.02|154.87|156|154.84|164.38|162.16|160.92|169.42|174.02|168.86|163.25|169.43|177.68|162.22|175.46|156.75|177.57|188.51|197.52|188.91|183.24|205.58|209.78|220.66|216.3|216.27|204.86|209.94|210.7|190.59|166.49|186.43|195.73|180.19|193.3|198.16|208.37|202.01|233.4|245.04|221.01|242.69|243.58|262.63|255.27|259.73|270.94|277.1|280.09|266.07|236.63|267.42|248.05|248.14||
2022-02-19 18:33:07|usa_0150|MMC|price|0|3.2917|3.5938|3.4167|3.6667|3.375|3.6146|3.5625|3.375|3.7083|3.7708|3.9688|4.1458|3.8125|3.6667|4.0313|3.5625|3.3229|3.625|3.6772|4.0626|4|4.2709|4.4375|4.9167|5.1667|5.5|5.1458|5.5|5.6459|6.0209|5.9792|5.8855|5.6042|6.4375|6.7708|6.7917|7.75|8.125|8.9583|9.1458|10.2709|9.8333|10.8125|12.4584|10.7917|11.1875|10.1458|10.125|10.6876|11.5|10.6876|10.1875|10|10.3542|10.125|11.2709|10.7084|9.0417|7.6667|8.2501|8.2709|8.75|8.2917|8.375|8.9583|9.1875|8.9583|8.9167|9.3959|9.8333|9.4792|9.375|9.6667|9.7084|10.375|10.1458|10.2501|10.8125|11.5|11.5|12.1458|13.7708|14.125|13|12.6459|12.9167|11.8959|11.2292|13.2084|12.7917|12.4792|11.7084|10.3126|11.0417|12.6667|13|11.9583|12.4584|14.3126|13.0626|13.0417|13.0417|13.0209|12.75|12.9167|12.5417|11.9792|13.5625|12.625|12.4792|12.6042|12.9583|12.9375|12.9167|12.9792|14.0417|15.0417|15.5417|15.375|15.2292|15.1875|15.7917|15.8125|14.9167|14.9792|14.5625|14.625|15.0417|14.5417|13.5834|13.3542|13.5417|13.7084|13.8125|13.8333|14.0833|14.5|13.8959|14.2084|14.1875|13.0209|12.5|12.021|13.209|13.292|13.667|13.688|13.0625|13.2708|13.5208|13.1667|13.7292|14.6458|13.6458|14.4583|14.7917|15.1667|16.1875|15.4792|15.6667|15.6042|16.0833|14.9167|15.6042|16.1875|17.3542|18.8958|17.3333|17.9583|19.5|18.875|20.0833|21.9583|23.7917|25.8125|22.75|25.5417|23.6667|24.8125|24.8542|24.625|28.8958|29.1042|30.375|29.1875|30.2188|30.5313|24.25|24.875|27.75|29.0938|29.2188|31.4375|35.4063|37.0938|38.2813|36.375|37.75|38|36.4063|34.25|39.5313|39.3125|47.8438|47|38.6875|55.1563|49.2813|55.0313|52.2188|61|59.375|66.375|65.375|57.5625|58.5|54.075|53.5|47.515|48.22|52.45|50.5|50.2|46.45|48.35|48.375|53.485|53.725|50.925|52.775|56.37|50.54|50.4574|48.3|47.9|48.65|41.64|46.71|47.2|46.21|42.63|40.7|42.63|47.68|50.13|51.07|49.62|50|47.61|42.75|44.44|47.89|46.93|47.99|46.3|45.0223|44.12|45.2651|44.183|44.69|45.76|27.66|28.59|32.9|32.5|32.65|30.42|28.03|29.04|27.7|28.97|28.05|30.39|29.15|30.89|31.76|30.39|30.91|29.36|30.67|28.03|26.89|27.03|26.16|28.15|29.44|31.42|30.66|29.5|29.42|29.29|31.76|32.83|30.88|27.55|26.65|25.5|25.89|25.12|26.47|27.55|25.47|24.35|27.59|27.23|26.55|28.25|31.93|31.76|29.28|25.5|24.27|19.33|17.93|20.25|21.09|18.92|20.13|20.42|23.54|24.73|23.46|22.55|22.08|21.56|23.22|24.42|24.22|21.81|22.55|23.52|23.72|24.12|24.98|25.08|27.34|27.88|30.44|29.81|30.28|30.67|31.19|29.49|29.72|26.55|30.62|30.19|31.62|31.59|31.2|32.79|33.45|31.98|32.23|33.21|34.17|33.93|34.03|35.22|34.47|35.48|37.14|37.97|38.01|40.02|39.92|41.87|41.23|43.55|45.8|47.45|48.36|45.71|48.16|49.3|49.31|50.27|51.82|50.77|53.1|52.34|54.37|56.59|57.24|53.77|56.89|56.09|56.16|58.23|56.7|57.94|53.73|52.22|55.74|55.3|55.45|53.33|57.05|60.79|63.15|66.07|68.46|65.75|67.63|67.25|63.39|69.31|67.59|68.02|73.48|73.89|74.13|77.56|77.96|77.97|78.08|83.81|80.93|83.93|81.39|83.52|83.02|82.59|81.5|80.37|81.97|83.36|84.63|82.72|84.75|88.7|79.75|88.19|93.02|93.9|94.29|95.6|99.75|98.8|99.89|100.05|103.62|108.07|111.41|111.86|104.56|86.46|97.33|105.92|107.37|116.6|114.91|114.7|103.46|114.64|117|109.91|115.22|121.8|135.7|138.35|140.68|147.22|157.2|151.43|166.8|164.02|173.89|153.64|152.19||
2022-02-19 18:33:09|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6875|15.5625|15.5|15.875|15.6875|14.75|14.75|14.25|13|12|11.4375|13.125|11.875|12.5|13|11.9375|11.4375|11.813|11.875|12.063|13.75|14.375|15.1875|15.0625|14.8125|15.625|16.9375|17.6875|18.375|20.5|20.5625|21.75|21.4375|21|19.4375|21.125|22.8125|22.5|22.625|24.625|28.0625|30.125|28.9375|32.875|31.75|29.6875|32.75|36.8125|36.5|39.5|36.5313|40.1875|41.4063|42.9375|45.4375|44.25|46.625|45.9688|48.0313|47.0625|45.7813|42.4375|37.5|41.6875|43.0625|40.75|38.625|37.5625|37.5|37.0625|36.375|36.4375|36|35.5|32.8125|24.9375|28.75|26.1875|24|23.1875|19.6875|23.8125|23.625|26.5|23|27.5625|29.0625|34.75|40.25|38.25|43.5625|38.88|39.86|41.94|41.75|45.02|43.99|34.96|33.93|37.35|31.38|34.24|33.7|32.26|35.02|37.77|39.74|38.4857|36.98|38.01|37.22|35.55|39.78|39.03|36.99|35.19|31.63|33.17|37.79|35.99|35.65|38.03|35.75|36.53|39.5|40.38|43.02|45.46|45.63|45.46|45.9615|43.98|46.545|47.08|47.21|47.99|48.09|50.5|51.72|50.44|53.68|54.06|56.16|58.2|59.75|61.26|56.21|55.29|52.79|56.1|54.07|52.05|54.78|52.11|56.49|55.01|54.73|56.82|57.94|62.73|61.36|63.48|65.11|60.16|60.11|60.06|62.32|61.5|61.51|53.15|54.75|57.19|52.4|51.12|52.23|49.22|47.73|48.06|50.36|50.94|45.59|46.22|45.13|46.12|26.39|25.44|32.76|21.67|16.83|19.15|23.33|25.73|24.4|26.91|29.39|30.62|29.57|28.41|30.04|29.93|31.25|32.31|32.67|30.63|28.73|28.24|27.6|31.55|30.49|29.11|31.88|31.14|31.78|31.78|33.84|31.38|30.53|27.72|26.23|23.69|26.34|26.79|27.41|28.85|31.43|32.92|33.33|33.94|35.09|34.3|37.28|39.61|39.98|40.48|40.17|43.9|46.02|49.07|49.26|48.24|48.12|50.98|47.92|50.55|53.06|54.27|54.54|51.2|54.26|56.58|56.95|58.26|58.72|58.45|61.49|61.37|64.85|68.15|70.25|69.79|70.6|71.17|69.66|67.32|64.87|68.95|58.28|58.24|61.88|62.76|62.09|60.6|63.46|67.37|65.05|67.51|69.95|68.33|68.96|69.18|67.9|69.92|74.12|75.21|82.16|81.49|81.29|86.34|88.44|91|90.5|91.91|93.86|102.66|104.71|98.77|92.26|94.8|97.82|93.48|91.27|95.12|100.57|98.7|95.72|89.19|82.63|87.87|94.38|94.18|99.06|95.51|101.69|107.4|102.39|108.68|106.42|111.35|112.45|118.54|105.25|91.73|101.72|97.81|96.99|94.39|93|94.14|88.75|102.35|109.93|107.18|106.6|114.9|126.8|139.26|130.44|130.05|135.28|127.31|123.67|108.72|117.65|120.67|125.89||
2022-02-19 18:33:11|usa_0152|ECL|price|0|1.8594|1.8672|1.7032|1.7579|2.0391|1.8047|1.6954|1.625|1.6485|1.8125|1.8204|1.961|1.5782|1.4766|1.3594|1.4297|1.4688|1.4141|1.3907|1.5|1.586|1.5625|1.5782|1.6875|1.8204|1.7813|1.8125|1.8204|2.0704|2.0782|2.1485|2.1641|2.0782|2.3204|2.375|2.5782|2.6797|2.875|3.0469|3.0391|3.3516|3.6485|3.1563|3.0625|2.8282|2.9688|2.9375|2.875|3.2344|3.5|3.4532|3.2344|3.4688|3.5625|3.5938|3.875|3.9219|2.9688|2.625|2.9375|2.9532|3.2032|3.1875|3.25|3.1719|2.8125|3.0313|2.9532|3.1094|3.2657|3.1875|3.3125|3.375|3.4532|3.3438|3.4844|3.4844|3.1875|3.5313|4.0469|3.8282|3.4688|3.5157|3.5625|3.1563|3.0625|2.9844|2.7188|3.1094|3.2813|3.375|2.75|2.3282|2.5469|2.6563|2.6563|2.8907|3.0938|3.4063|3.4063|3.2657|3.4532|3.6094|3.8125|4.1563|3.9219|3.7969|3.7188|3.7969|3.3594|4.2813|4.4219|4.2032|4.0782|4.2032|4.1875|4.4375|4.5313|4.6875|4.5938|4.6563|4.7032|4.8125|4.6719|4.9375|5.3594|5.5469|5.5313|5.2813|5.9219|5.5782|5.625|5.7188|5.75|5.125|5.5313|5.5313|5.5|5.5|5.7813|5.4375|5.313|5.094|5.219|5.563|5.782|6.063|5.75|6.3438|6.125|6.7188|6.8438|6.9063|7.25|7.1875|7.5|7.5313|7.5938|7.5|8.125|8.125|8.25|7.6563|7.5938|8.4375|9.125|9.7188|9.4063|9.25|9.4688|9.5|10.1875|10.4063|11.9375|11.6719|11.2656|12.1406|11.8906|12.75|13.8594|13.6875|14.4375|14.5|15.8438|15.4375|15.5|15.6875|13.9063|14.2188|14.9375|15.4688|18.0938|19.375|19.9375|17.75|20.9688|21.25|21.8125|21.3125|18.7813|17.0625|16.9063|17.3125|19.5625|17.5938|14.125|18.3438|19.5313|19.125|19.5313|17.9063|19.4688|18.0313|19.5938|21.7188|21.5938|20.775|20.975|21.21|18.915|20.44|20.485|20.02|20.04|18.165|17.59|18.7|20.125|21.3904|23.415|22.86|21.955|23.84|23.115|22.975|22.52|20.865|24.125|24.835|24.75|24.65|24.525|24.665|25.545|26.875|25.6|24.71|25.79|25.25|26.89|26.22|27.37|27.17|27.31|28.53|29.9645|30.51|31.663|30.5|29.92|31.44|33.85|34.98|35.13|33.65|31.71|33.05|32.71|32.33|32.36|33.58|33|31.93|33.08|33.27|36.27|35.81|36.19|38.2|37.8|38.71|40.58|43.07|44.58|42.82|45.35|44.35|45.2|43.9|42.3|43|42.99|43.15|42.7|42.11|41.66|47.2|47.17|47.9|51.21|48.14|46.79|43.43|45.96|44.83|42.99|44.7|45.74|48.52|37.26|38.39|35.15|33.96|31.78|34.73|38.55|37.35|38.99|41.51|42.29|46.23|43.96|44.91|44.58|43.9|42.14|43.95|48.84|47.23|44.91|48.91|47.4|50.74|49.32|47.81|50.42|49.69|48.64|51.02|52.76|54.88|56.38|50|53.6|48.89|53.84|57.02|57.81|60.44|60|61.72|63.69|63.21|68.53|65.45|64.03|64.81|69.6|72.08|71.9|72.4|76.55|80.18|84.62|84.47|85.19|92.14|91.35|98.76|106|107.17|104.27|100.54|107.75|107.99|104.64|109.19|111.34|108.53|114.82|114.83|111.23|108.95|104.52|103.77|115.54|114.38|111.98|114.65|113.07|115.81|109.14|109.72|120.35|119.16|114.38|107.87|102.55|111.52|114.98|117.24|118.6|118.38|123.05|121.72|114.17|116.73|117.22|120.13|123.97|125.34|129.09|132.84|132.75|131.67|133.3|128.61|130.66|135.92|134.18|137.68|130.45|137.07|144.77|142.61|140.33|140.7|150.48|156.78|153.15|160.49|147.35|158.17|168.91|176.54|184.08|184.09|197.44|201.73|206.31|198.04|192.07|186.67|192.99|196.11|180.45|155.83|193.5|212.58|198.95|187.08|197.08|199.84|183.59|222.15|216.36|204.51|209.36|214.07|224.12|215.08|205.97|220.83|225.36|208.62|222.22|235.67|234.59|189.45|178.64||
2022-02-19 18:33:14|usa_0154|CAH|price|0||||||||1.193|1.6094|1.4291|1.5968|1.5224|1.5224|1.2799|1.3235|1.2116|1.3048|1.3918|1.3421|1.3918|1.4974|1.2552|1.1308|1.193|1.4316|1.5608|1.473|1.5634|1.4549|1.473|1.5408|1.4911|1.4007|1.473|1.586|1.6854|1.7125|1.914|2.1728|2.0454|2.0618|2.0823|1.6922|1.7168|1.5649|1.4129|1.5649|1.4992|1.7373|1.5854|1.8893|1.8237|1.914|1.9797|1.8483|1.7373|1.5009|1.0006|0.911|0.9035|1.1089|1.2395|1.3478|1.3665|1.2694|1.5009|1.6279|1.5644|1.5408|1.5849|1.4865|1.4118|1.6087|1.629|1.6731|1.8903|1.8462|2.0193|2.2161|2.1924|2.2704|2.2806|2.4571|2.6607|2.1992|2.3077|2.3349|2.4164|2.8779|2.9322|3.1494|2.8236|2.715|3.3259|3.6653|3.6313|4.1404|4.5816|4.8192|4.7173|5.2264|5.0737|5.7355|6.0748|6.4143|5.1543|4.4968|5.1755|5.1331|5.2604|5.2179|4.2847|4.9634|5.0907|5.0058|4.7938|4.921|4.5816|4.6452|5.1331|4.7938|4.3695|5.0483|4.8785|4.8785|4.8361|5.0483|6.1088|6.2361|7.2966|7.4239|8.0603|7.4663|8.1875|7.8057|7.2966|8.1132|8.3148|8.1762|8.2193|8.8822|9.9163|9.6507|9.8369|9.7839|10.4998|10.1017|9.7839|9.6779|10.0223|10.7646|11.3481|11.7454|10.8971|11.454|11.6129|12.6474|12.7798|13.6281|13.3103|13.5487|15.2983|14.742|15.5639|17.5254|16.6506|17.738|18.5333|19.9307|19.567|17.3006|16.9426|18.5333|18.2155|19.8061|21.079|22.5895|23.6239|24.1014|23.9024|24.6383|26.05|28.0588|30.6238|28.3967|29.8284|13.584|12.3732|14.6003|13.3718|21.8342|24.1409|23.5245|22.9677|20.999|19.0304|19.2093|20.4025|21.7149|20.2832|17.3401|13.721|16.6441|15.2323|15.2124|13.3034|14.5959|17.5191|20.6411|23.5444|23.3853|26.0301|28.0584|30.1463|31.7968|31.6974|30.3213|32.294|30.7827|48.2501|51.5359|49.3955|52.71|52.216|52.939|48.0425|48.6962|46.2886|47.1767|47.3123|50.7485|49.6102|47.5842|43.962|41.2345|46.4174|44.5275|49.5458|44.055|42.3727|41.7571|41.0125|40.7835|39.5736|41.3132|46.0308|39.1942|40.7548|41.8|42.4801|43.7687|43.783|45.8948|46.6966|49.3239|52.5424|48.472|50.1471|31.8565|32.3576|31.3339|33.4672|37.426|41.6282|40.3181|41.9146|39.9459|39.7812|41.4707|41.2202|42.6519|42.6734|45.4152|44.7494|45.7803|49.2165|51.5717|51.9726|53.3471|48.2143|47.8993|46.0523|47.9637|48.2644|47.0617|46.8541|46.2599|46.1239|51.1279|50.1901|52.2232|50.0755|51.8724|50.5695|47.0545|48.9516|44.7637|48.7011|43.3463|41.3419|41.5208|42.3369|37.5907|37.2757|40.4756|36.9249|38.464|39.3589|35.2784|27.3465|23.2803|24.6763|26.9527|23.2302|22.5358|24.1895|25.5926|21.87|23.8387|24.755|26.8|28.34|32.23|32.24|33.07|33.97|36.03|34.69|34.49|33.61|32.27|29.96|33.04|34.69|35.58|38.31|41.51|41.64|41.13|43.69|45.42|45.42|43.76|42.5|41.88|44.27|42.46|40.61|43.03|41.55|43.11|42.27|41.38|42|43.09|39.55|38.97|41.13|40.45|41.18|43.81|46.21|41.62|44.22|46.96|47.2|50.09|50.28|52.15|58.66|64.6|66.81|68.02|71.53|69.98|69.51|70.63|68.56|71.65|73.7|74.92|78.48|82.19|80.73|83.19|87.99|90.27|91.5|88.17|83.65|84.98|82.27|76.82|82.2|86.85|89.27|81.37|81.7|81.95|78.46|78.95|78.01|83.6|79.67|77.7|68.69|71.01|71.97|74.96|81.37|81.55|72.59|74.29|77.92|77.26|67.46|66.92|61.9|59.19|61.27|71.79|69.21|62.68|64.17|52.09|48.83|49.95|52.19|54|50.6|54.83|44.6|49.97|54.34|48.15|48.71|42.07|47.1|45.73|43.13|47.19|49.45|55.03|50.58|51.21|52.12|47.94|49.48|54.69|52.19|54.62|50.76|46.95|45.79|54.59|53.56|53.73|51.52|60.75|60.34|56.07|57.09|59.38|52.49|49.46|47.81|46.23|51.49|51.57|54.18||
2022-02-19 18:33:16|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:16|usa_0156|DE|price|0|5.4375|5.7709|5.9792|6.3541|6.1667|5.7084|5.8125|6.4792|6.5834|6.0208|6.5417|6.4167|6.125|5.5834|5.5208|5.3125|4.9375|4.5626|4.125|4.6667|5.0626|4.8751|4.8125|4.9584|5.3333|5.1875|5.1458|4.5834|4.9167|5.0208|4.8959|4.7084|4.1042|4.1875|4.7917|4.7917|4.6875|5|5.7917|5.7084|4.9375|4.75|3.6667|4.1875|3.8125|3.9375|3.8541|3.8125|4.5417|4.9584|4.5208|4.7292|4.7292|4.7292|5.6667|5.8333|6.5|4.6875|5.4584|5.7917|6.125|7.2084|7.6875|7.8333|8|7.6667|7.7292|7.1667|7.3959|7.9584|8.1875|8|7.9792|7.9375|8.7709|8.8751|10|9.3125|9.8751|10.5208|9.9375|9.1458|10.0208|10.25|10.9584|11.7709|12.1458|12.5|12.3333|12.2084|12.125|9.4584|7.8751|6.6667|7.4584|7.8125|9.1042|8.6042|8.125|8.2084|9.3125|8.6667|8.6042|8.6458|8.8959|9.4375|8.0626|8|8.3541|8.5|8.5208|8.2709|7.6458|7.1042|7|6.4792|7.2709|6.5834|6.5208|7.2917|7.7292|8.6667|8.8541|10.0417|10.5208|11.0626|10.6042|12.1458|12.0626|12.8751|11.8125|12.3333|13.4167|14.0626|14.0626|12.7709|11.625|11.2709|11.6875|12.3751|11.4375|11.9375|10.7085|11.0415|11.875|12.75|13.5415|13.6667|14.4167|14.2708|14.9792|14.2708|13.5625|14.8958|16.4375|17.625|18.75|19.5625|20.8125|19.4375|20.8125|20|17.8125|20|21|20.9375|22.3125|20.25|21.375|21.3125|21.75|23|25.5625|27.4375|28.4375|28|26.875|26.3125|27.4063|29.1563|26.375|28.0625|30.9688|29.2188|25.9375|26.4375|20.0938|16.4688|15.125|17.6875|17.4688|16.5625|16.2813|16.3438|19.3125|21.5|19.0313|19.8125|19.125|19.4375|19.3438|18.125|21.4688|21.6875|21.8438|17.875|19|20.1875|20.7813|18.5|19.2813|16.4688|16.625|18.4063|20.3438|22.9063|21.46|20.35|18.17|20.535|18.68|18.925|20.975|21.585|18.805|18.495|19.995|21.83|21.9804|23.965|22.775|22.38|23.5|23.95|21.01|22.96|22.725|23.195|25.575|22.925|21.1|20.69|19.63|22.015|21.835|22.85|25.39|28.255|26.655|30.31|30.615|32.525|31.3|32.115|34.655|34.0949|32.85|34.9635|31.3701|31.635|32.275|29.89|35.865|37.2|34.715|35.555|33.565|31.27|33.075|32.745|36.765|32.69|30.6|30.34|34.675|34.055|35.88|38.135|39.525|43.89|42.8|41.745|36.285|39.05|41.955|42.565|48|47.535|50.14|54.145|54.32|54.7|60.235|60.37|60.21|68.03|74.21|77.45|85.9|93.12|87.56|85.21|80.44|84.07|81.34|72.13|70.16|70.57|49.5|38.56|34.81|38.32|34.74|27.49|32.87|41.26|43.47|39.95|43.74|43.6|42.92|45.55|53.51|54.09|49.95|57.3|59.46|59.82|57.68|55.68|66.68|63.27|69.78|76.8|74.7|83.05|90.9|90.15|96.89|97.5|86.08|82.45|78.51|80.82|64.57|75.9|79.25|77.35|86.15|82.93|80.9|82.36|73.87|80.87|76.82|75.11|82.47|85.44|84.05|86.42|94.06|87.83|85.98|89.3|87.11|81.25|83.07|83.64|81.39|81.84|84.24|91.33|85.96|85.93|90.8|93.34|91.17|90.55|85.11|84.09|81.99|85.54|86.62|88.47|85.19|90.6|87.69|90.52|93.68|97.05|94.57|81.78|74|78|79.57|76.27|77.01|80.18|76.99|84.11|82.29|81.04|77.71|84.55|85.35|88.3|100.2|103.04|107.05|109.49|108.86|111.61|122.46|123.59|128.28|115.93|125.59|132.88|149.86|156.51|166.42|160.87|155.32|135.33|149.51|139.8|144.79|143.8|150.33|135.44|154.88|149.17|164|164.04|159.84|165.63|140.17|165.71|165.65|154.91|168.68|174.14|168.05|173.26|158.58|156.48|138.16|145.06|152.12|157.15|176.31|210.06|221.63|225.91|261.62|269.05|288.8|349.12|374.14|370.85|361.1|352.71|361.59|378.03|335.07|342.31|345.54|342.89|376.4|395.4||
2022-02-19 18:33:19|usa_0157|BDX|price|0|2.7735|2.6485|2.9766|3.0938|3|2.9375|2.5157|2.5391|2.5469|2.4844|2.3594|2.2969|2.2657|2.1797|2.1875|2.1797|2.0391|2.0782|2.0313|2.375|2.336|2.2969|2.5235|2.4766|2.7969|2.9375|3.1094|2.9844|3.3125|3.4141|3.5313|3.5235|3.4532|3.4141|3.8204|3.875|4.3282|4.2969|5.3907|5.7813|6.7969|6.8907|6.9375|7.2813|6.1563|6.625|6|6.25|6.9532|8.0782|7.8282|7.2032|6.8125|7.9688|7.75|8.3438|7.8907|6.3438|5.8282|6.375|7.2657|7.5625|6.9688|6.5938|6.3438|6.4219|6.3125|6.7813|7.1563|6.875|6.7657|6.5|6.7657|6.6875|6.3125|6.7813|6.8282|7.1719|6.7344|7.3282|7.1563|7.0625|7.3282|7.7344|7.1563|7.4375|7.5625|7.4063|8.4063|8.7657|8.875|8.2188|8.2188|8.4063|9.1563|9.3125|8.7813|9.0313|9.7813|9.5157|9.6875|9.2969|8.4375|8.7032|8.5|8.75|7.3438|8.5625|8.7032|8.6094|8.8125|8.7813|8.7657|9.3125|9.7969|9.5|9.3907|9.6563|10.2344|9.8282|9.7032|9.0313|9.0938|8.6563|9.6563|10|8.8438|9.1875|9.4063|9.5|8.5|8.9375|9.2188|9.8125|9.375|9.6563|9.5313|10.2188|10.5313|10.7188|12.0625|11.813|11.813|12|13.125|13.125|13.563|13.9375|14.375|14.5625|14.7188|14.0938|15.7188|16.25|17.4375|18.75|21.5938|20.5|20.4688|20.1563|21.25|20.0625|18.75|20.6875|22.125|21.75|21|21.6875|24.625|24.625|22.5|23|24.625|25.7813|26.8125|23.9688|23.9375|23.0313|25.7813|25|31.5625|31.8125|34.0313|34.8125|35.375|38.8125|41.3125|33.3125|41.125|42.125|42.5|42.6875|35.75|33.5|38.3125|37.1875|38.75|30|27.4375|28.125|28.0625|25.375|27.25|26.75|26.1875|31|26.3125|25.625|29.1875|28.6875|25.25|30.125|26.4375|33.5|34|34.625|34.38|35.98|35.32|32.35|34.33|35.79|34.56|35.93|37|35.8|33.7751|33.15|36.22|36.69|37.72|37.17|37.5945|34.45|29.06|30.53|28.4|29.51|29.67|30.69|32.8|34.4|34.44|35.4|40|38.85|36.63|36.54|36.12|36.56|40.03|41.14|45.06|48.65|48.48|50.6807|50.2781|51.732|47.1974|48.12|51.7|52.5|54.78|56.8|56.65|59.87|58.42|58.52|57.45|52.47|55.37|52.63|52.43|50.75|58.23|60.08|64.8|63.85|61.58|63.04|60.43|61.13|65.92|69.7|70.67|70.03|71.72|70.15|76.94|75.95|76.89|78.69|76.25|74.5|76.36|76.94|82.05|83.46|82.73|83.58|86.44|90.42|85.85|89.4|84.45|81.3|84.91|87.38|80.26|69.4|63.53|68.39|72.67|61.89|67.24|60.48|67.68|71.31|65.15|69.62|69.75|68.36|74.8|78.86|75.37|77.87|78.73|76.37|71.3|67.62|68.8|68.19|74.1|75.52|77.93|84.52|82.95|80|79.62|85.94|87.55|86.17|83.61|81.38|73.32|78.23|73.78|74.72|78.41|76.22|77.65|78.45|73.13|74.75|75.71|75.98|78.56|75.68|76.67|78.19|84.04|88.06|95.61|94.3|98.62|98.83|103.72|97.38|100.02|105.13|108.59|110.49|108.12|115.22|117.08|113.03|117.7|118.3|116.24|117.17|113.81|128.7|140.33|139.16|138.08|146.72|143.59|140.87|140.51|141.65|152.15|141.02|132.66|142.52|150.25|154.09|145.37|147.45|151.82|161.26|166.45|169.59|176|177.21|179.73|167.91|169.1|165.55|177.29|183.05|183.44|186.97|189.23|195.11|201.4|199.44|195.95|208.67|228.21|214.06|242.94|222.02|216.7|231.87|221.59|239.56|250.37|261.87|261|230.5|252.75|225.32|249.46|248.79|249.73|240.74|233.44|252.01|252.8|253.92|252.96|256|258.5|271.97|275.18|285.99|229.77|252.53|246.93|239.27|281.34|242.77|232.68|231.13|234.84|250.22|261.79|241.15|243.15|248.81|241.89|243.19|255.75|251.7|245.82|239.59|237.14|251.48|254.14|264.04||
2022-02-19 18:33:21|usa_0158|MU|price|0||||||||||||||||||1.4125|2.0875|3.125|2.6625|2.6875|2.8|2.725|2.4|1.1625|1.15|1.075|0.825|0.8875|0.8|0.7375|0.7|0.45|0.8875|0.85|1.175|1.15|1.1875|1.45|1.25|0.9375|0.8|1.0125|0.875|0.7125|0.4875|0.35|0.5625|0.675|0.775|1.0375|1.25|1.0875|1.2|1.2|1.35|0.8625|0.825|1.475|1.4125|1.925|1.7875|2.0125|2.1375|2.2125|1.9375|1.7125|2.1|1.9|1.55|1.575|1.8125|1.95|1.9375|2.125|2.45|1.85|1.3375|1.4375|1.3|1.05|1.0125|0.975|0.775|1.2125|1.225|1.225|1.35|1.325|1.125|0.9|0.825|0.7875|0.9875|1.0125|1.2375|1.55|1.6125|1.475|1.6625|1.175|1.2375|1.4125|1.45|1.75|1.325|1.4125|1.8625|1.95|1.55|1.4375|1.4875|1.425|1.625|1.525|1.625|1.9375|1.875|1.8875|2.2125|2.45|2.3625|2.3|2.975|3.7125|4.4875|5.3375|5.4625|4.75|4.625|4.65|5.8375|7.0875|8.325|9.125|8.4063|8.6563|9.3438|10.0625|8.625|10|10.5|11.032|11.063|15.5|19|20.625|22.3125|27.5|31.1875|38.4375|39.6875|35.25|27.375|19.8125|17.125|16|15.8125|18.1875|16.0625|12.9375|9.4375|11.375|15.25|12.8125|16.5625|14.625|17.4375|18.875|20.1875|17.625|21.25|19.9688|24.3438|22.2813|17.3438|13.4063|12.4375|13|17.3125|16.5938|14.5313|15.5313|11.7813|12.4063|16.6875|11.375|15.2188|19|20.6563|25.2813|39.0625|28.8125|24.125|18.5625|18.9688|20.1563|31.0625|37.2813|33.2813|35.6563|33.5625|38.875|31.0938|48.8438|63|69.625|69.9375|88.0625|81.5|81.75|46|34.75|31.5|35.5|45.77|34.22|41.53|45.38|37.5|41.1|42|37.61|18.83|22.76|27.16|31|33.75|32.15|32.9|23.7|23.58|20.22|19.49|17.25|12.37|16|15.81|9.74|8.21|7.99|8.14|8.5|11.32|11.63|14.64|14.36|13.42|14.34|13.01|13.47|16.11|15.04|16.71|13.62|14.9665|15.31|13.4284|11.51|12.03|12.18|11.08|12.35|10.41|11.5|10.34|9.71|10.98|10.21|11.88|11.91|13.3|12.99|14.26|13.31|14.68|15.51|14.72|16.97|16.56|15.06|15.59|17.28|17.4|14.45|14.6|13.96|12.95|11.86|12.08|11.47|12.18|12.53|11.87|11.45|11.1|10.51|8.32|7.25|6.99|7.52|5.97|7.72|8.07|6|4.83|4.24|4.05|4.71|2.74|2.64|3.72|3.22|4.06|4.88|5.06|5.06|6.39|7.37|8.2|6.79|7.52|10.38|8.72|9.06|10.37|9.35|9.09|8.49|7.28|6.4585|7.21|8.255|7.269|8.02|10.54|11.13|11.47|11.32|10.2|7.48|7.37|5.91|5.04|5.59|5.99|6.29|7.595|8.55|8.095|6.59|5.84|6.31|6.21|6.21|5.98|5.425|5.965|6.34|7.56|8.375|9.975|9.42|11.68|14.33|13.24|13.57|17.469|17.68|21.1|21.75|23.04|24.19|23.66|26.12|28.59|32.95|30.55|32.6|34.26|33.09|35.95|35.01|29.265|30.67|27.13|28.13|27.93|18.84|18.51|16.41|14.98|16.56|15.93|14.16|11.03|10.63|10.47|10.75|12.72|13.76|13.74|16.49|17.78|17.16|19.53|21.92|24.11|23.44|28.9|27.67|30.77|29.86|28.12|31.97|39.33|44.31|42.39|41.12|43.72|48.81|52.14|45.98|57.59|52.44|52.79|52.52|45.23|37.72|38.56|31.73|38.22|40.88|41.33|42.06|32.61|38.59|44.89|45.27|42.85|47.55|47.51|53.78|53.09|52.56|42.06|47.89|47.91|51.52|50.055|45.51|46.96|50.34|64.09|75.18|78.27|91.53|88.21|86.07|84.14|84.98|77.58|73.7|70.98|69.1|84|93.15|97.36|90.8||
2022-02-19 18:33:24|usa_0159|VRTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5.1875|7.375|7.25|5.6875|7.375|6.75|6|5.875|5.875|4.875|3.375|3.375|4.75|5.3125|4.5|5.625|4.875|5|3.375|4|4.125|5.75|4.75|4.875|5|6.375|7.5|8|9.25|9.5|8.5|6.6875|6.8125|6.375|6.125|5.625|7.1875|7.125|6.563|6.875|7.5|7.75|8.125|6.75|7.125|7.875|8.188|8.438|10.375|9.375|8.25|10.313|13.25|13.5|13.875|13.25|14.625|18.625|15.188|12.375|15.875|14.75|16.625|16.125|20.125|24.5|23.125|20.25|15.875|20.25|19.125|17.563|17.125|18.875|14.75|13.844|16.5|19.625|18.688|15.969|15.563|14.375|11.25|10.438|7.625|11.5|13.1875|11.8438|14.875|15.75|11.75|12.625|10.5625|10.0313|12.0625|12.625|13.9063|15.5313|14.2188|13.25|17.5|20.5625|36.3125|23.4063|26.125|36.875|52.6875|48.9688|85|84.5|93.1094|55.875|71.5|67.3125|49.75|36.5313|38.56|43.94|49.5|39.95|36.89|18.04|24.5|25.3|24.59|19.74|21.81|27.86|21.27|19.73|16.263|19.74|19.9|18.49|19.61|18.579|15.85|13.84|11.05|11.14|12.06|14.5|14.63|14.53|12.6|12.3|13.12|8.74|10.35|9.91|11.27|9.42|8.64|8.8|10.84|9.23|9.73|10.5|10.88|10.62|10.57|10.17|11.54|9.36|9.53|13.92|16.85|15.95|18.4|22.35|22.75|25.5|27.67|35.72|43.24|36.59|36.37|34.5|36.71|33.52|34.45|33.65|40.6|44.3|37.42|35.35|30.69|28.04|30.74|29.9|28.56|32.3|38.96|38.41|32.34|25.39|23.23|20.36|17.5|23.89|25.52|28.63|33.47|34.5|26.86|33.24|26.21|24.59|30.38|33.05|30.14|28.73|30.82|29.77|35.97|36.01|37.41|37.9|33.56|38.82|42.85|38.4|40.54|40.87|38.77|34.59|32.9|33.66|33.31|34.57|38.3|33.13|35.03|38.89|46.67|47.93|55.05|53.99|51.99|51.86|45.27|44.46|39.59|28.99|33.21|36.95|38.92|41.01|38.48|60.04|55.92|48.51|53.33|55.89|48.28|39.79|41.9|44.78|46.82|54.97|76.82|80.33|80.06|79.8|75.15|75.82|71.35|69.42|74.3|79.04|80.86|70.72|67.7|72.26|94.68|88.91|93.57|112.31|112.64|117.88|118.8|110.14|119.43|117.97|123.28|128.29|123.48|135|127.52|104.14|124.74|129.36|125.83|90.75|85.49|79.49|84.34|93.15|86.02|97|94.51|87.21|75.86|81.61|73.67|85.87|90.62|109.35|118.3|123.6|128.87|151.82|160.54|152.04|146.23|144.29|149.86|166.87|166.03|162.98|153.16|154|169.96|175.05|184.4|192.74|169.46|180.79|165.71|190.91|188.75|183.95|168.98|166.18|183.38|166.62|180.02|169.42|195.48|221.75|218.95|227.05|224.03|237.95|251.2|287.96|290.31|303.1|279.12|272.12|208.36|227.75|236.34|229.08|212.55|214.89|218.2|208.63|201.63|201.58|200.29|181.39|184.93|186.94|219.6|243.05|229.61||
2022-02-19 18:33:27|usa_0160|LUV|price|0|1.0529|1.1147|1.1023|1.2011|1.2669|1.3944|1.3821|1.2628|1.2586|1.0797|1.1065|1.1928|1.1147|0.8946|1.016|1.0529|0.9378|0.9337|0.763|0.835|0.872|0.8946|0.8884|0.9666|1.1084|1.0864|1.0755|0.9713|1.0864|1.218|1.251|1.2236|1.0151|1.0699|1.2565|1.1798|1.0535|0.9932|0.9438|0.8834|0.9547|0.9163|0.878|0.9657|1.0316|1.0261|0.9876|0.9054|0.9876|1.059|0.9273|0.8341|0.856|0.8889|0.9657|0.9163|0.8724|0.6804|0.6145|0.5871|0.6585|0.7517|0.7517|0.6858|0.7517|0.8341|0.8121|0.6914|0.7462|0.8504|0.8395|0.8889|1.0426|1.0316|1.1358|1.2236|1.1303|1.1961|1.2401|1.2675|1.1742|1.0042|0.9932|1.0535|0.8998|0.9767|1.0426|1.0481|1.1303|1.1303|1.229|1.0946|0.9053|1.1028|1.1523|1.1523|1.5555|1.7531|1.8436|1.5473|1.6872|1.712|1.7778|1.6049|1.6049|1.86|1.9012|2.2469|2.1563|2.5926|2.4774|2.6009|2.8395|2.823|2.9301|2.7984|3.0947|3.3251|3.5226|3.8848|3.9012|4.4774|4.9712|4.856|5.4321|5.7448|6.5185|6.9631|6.8395|6.1482|6.8643|7.3827|7.3581|6.7407|6.4692|6.1729|5.5062|5.1852|5.358|5.2346|4.4445|4.667|4.173|3.309|3.827|3.481|3.531|4.5679|4.3704|4.7161|5.679|5.1111|4.963|3.9506|4.9383|4.5432|5.1852|6.0741|5.8766|5.8766|5.4074|5.7531|4.5679|4.4938|4.5185|4.4445|4.9136|4.3457|4.3457|4.642|4.3704|5.4321|5.0864|5.1111|5.7654|5.5309|6.3087|6.4445|7.2408|7.2963|7.7222|8.5|8.7593|8.1296|7.9074|8.7778|9.7593|7.9167|8.8889|9.4167|9.5556|9.9722|11.9445|13.3889|13.4445|14.4722|14.25|13.8334|12.3333|11.125|10.125|11.2083|10.875|10.7917|10.625|12.2917|13.875|14.4583|12.7917|12.625|15.75|15.0833|16.1667|19|21.0417|22.3533|20.8867|18.6|17.75|18.21|20|18.49|20.01|17.89|14.84|15.9|18.75|18.48|18.9307|21.11|19.35|18.21|17.0275|16.16|13.81|14.21|13.06|14.6|16.7|13.9|13.05|12.07|14.36|15.96|16.07|17.2|16.41|17.09|17.7|19.4|17.98|16.14|14.95|13.81|14.21|14.2936|15.51|16.7502|14.4473|14.82|13.62|15.77|15.73|16.28|14.48|13.85|14.24|14.88|14.55|13.93|14.19|13.32|14.85|16.01|16.5|16.43|16.46|16.77|17.99|16.22|16.1|16.37|17.99|17.32|16.66|15.03|15.71|15.32|15.1|15.12|14.7|14.35|14.31|14.91|15.66|15.11|14.8|14.21|14.15|12.2|11.72|12.26|12.4|13.24|13.06|13.04|15.59|15.23|14.51|11.78|8.65|8.62|7.03|5.89|6.33|6.98|6.74|6.73|7.85|8.18|9.6|8.4|9.2|11.43|11.33|12.58|13.22|13.18|12.44|11.11|12.05|11.05|13.07|13.76|13.32|12.98|11.85|11.83|12.63|11.75|11.83|11.42|9.96|8.62|8.04|8.55|8.38|8.56|9.58|8.98|8.24|8.28|9.03|9.22|9.19|8.94|8.77|8.82|9.53|10.24|11.21|11.7|13.48|13.7|14.17|12.89|13.83|12.81|14.56|17.22|18.59|18.84|20.95|22.44|23.61|24.17|26.45|26.86|28.28|32.01|33.77|34.48|41.82|42.32|45.18|43.24|44.3|40.56|37.05|33.09|36.2|36.7|38.04|46.29|45.88|43.06|37.62|41.95|44.8|44.61|42.48|39.21|37.01|36.88|38.89|40.05|46.61|49.84|52.31|57.8|53.76|56.22|60.09|62.14|55.51|52.14|55.98|53.86|60.67|65.45|66.29|57.84|57.28|52.83|51.08|50.88|58.16|61.3|62.45|49.1|54.61|46.48|56.76|56.04|51.91|54.23|47.6|50.78|51.53|52.32|54.01|56.13|57.64|53.98|54.98|46.19|35.61|31.25|32.1|34.18|30.89|37.58|37.5|39.53|46.34|46.61|43.94|58.13|61.06|62.78|61.46|53.09|50.52|49.78|51.43|47.28|44.4|42.84|44.76|45.98||
2022-02-19 18:33:29|usa_0161|AFL|price|0|0.2722|0.2778|0.2943|0.3162|0.3411|0.3713|0.3493|0.3713|0.3988|0.3851|0.3851|0.3345|0.3093|0.291|0.2795|0.2955|0.2749|0.2932|0.2863|0.3734|0.362|0.3623|0.3896|0.3875|0.4437|0.4792|0.45|0.4646|0.5375|0.6031|0.5469|0.6125|0.5906|0.6219|0.7375|0.6906|0.9|0.9688|0.9542|0.9958|1.1|1.1042|1.1667|1.2167|0.8583|0.8708|0.9042|0.8667|1.0542|0.9417|0.8583|0.8083|0.8|0.8667|0.9333|1.1667|1.1167|0.875|0.9|0.9417|0.95|0.925|1.0833|1.0083|0.9333|0.8917|0.875|0.7917|0.8833|0.9083|0.8833|0.9167|0.9917|1.0333|1.1333|1.2583|1.0583|1.0667|1.0417|1.175|1.1917|1.2583|1.2|1.2|1.0583|1|0.9833|0.925|1.0083|1.0583|1.1083|0.95|0.8917|0.9917|1.125|1.275|1.375|1.5667|1.5417|1.675|1.5333|1.45|1.625|1.6083|1.65|1.85|1.7833|1.9917|1.9667|2|1.8333|1.9|1.925|2.0167|2.225|2.1833|2.1|1.9833|2.1083|2.3|2.2417|2.3333|2.4|2.5|2.6333|2.3646|2.4688|2.75|2.6875|2.625|2.25|2.375|2.3229|2.4688|2.5625|2.5313|2.7917|2.8125|2.9063|2.9896|2.8438|2.8438|2.8229|2.6667|2.8854|3.1354|3.4167|3.4479|3.5|3.6458|3.5208|3.4063|3.4583|3.3958|3.3958|3.625|3.9688|3.8646|3.9063|3.9063|3.7656|3.7344|4.0156|4.2969|4.4375|5.0313|5.2188|5.3438|4.9688|5.0469|4.6875|5.375|6.375|5.9063|6.9688|6.8828|6.7813|6.3594|5.7656|6.3906|6.8047|7.6797|7.9063|8.125|7.9844|7.5781|8.5938|6.2813|7.1406|9.5313|9.2188|10.9688|10.7188|10.9453|13.6094|13.5625|12.75|11.9688|11.5938|11.2344|10.4688|12.7813|11.9688|11.7969|10.8594|9.1406|11.3906|12.2031|12.9219|11.4844|12.9844|13.5|16.0156|18.2656|17.5938|18.0469|7.3725|7.52|13.77|15.9|16.215|15.745|14.79|13.76|13.5|12.23|13.7|12.28|13.06|12.85|14.75|14.95|16.0776|16|15.705|15.305|15.345|15.22|15.425|15.06|16.195|15.625|16.025|16.355|16.455|15.375|16.04|16.005|16.15|18.24|17.985|18.09|18.44|20.305|20.07|21.1141|20.34|20.3259|19.8662|20.05|19.605|17.94|18.81|19.92|19.755|19.165|18.63|20.325|20.775|21.64|22.55|21.61|22.65|23.89|24|23.21|23.475|23.125|22.565|23.77|23.4|23.175|22.07|22.535|22.88|22.46|22.07|23|23.805|23.62|23.53|25.67|26.43|25.7|26.06|26.655|28.52|31.39|31.32|31.315|30.545|31.205|32.475|33.335|33.565|31.4|27.805|28.35|29.375|22.14|23.15|22.92|11.605|8.38|9.68|14.445|17.75|15.545|18.93|20.31|21.37|20.745|23.015|23.125|24.215|24.725|27.145|25.48|22.15|21.335|24.595|23.625|25.855|27.945|25.75|28.215|28.79|29.43|26.39|28.095|23.895|23.34|23.03|18.86|17.475|22.545|21.72|21.63|24.115|23.625|22.995|22.52|20.04|21.295|21.89|23.09|23.94|24.89|26.495|26.56|26.53|24.975|26.01|27.22|27.845|29.06|30.84|28.895|30.995|32.49|33.185|33.4|31.39|32.04|31.52|31.36|30.615|31.125|29.87|30.62|29.125|29.865|29.865|30.545|28.54|31.125|32.005|31.52|31.11|31.1|32.025|29.3|29.065|31.875|32.62|29.95|28.98|29.76|31.57|34.485|34.73|36.08|36.14|37.09|35.935|34.435|35.69|34.8|34.995|36.175|36.21|37.44|37.69|38.84|39.875|41.275|40.695|41.945|43.82|43.89|44.1|44.44|43.76|45.57|45.06|43.02|46.54|46.24|47.07|43.07|45.74|45.56|47.7|49.14|50|50.38|51.3|54.81|52.64|50.18|52.32|53.16|54.84|52.9|51.57|42.85|34.24|37.24|36.47|36.03|35.57|36.32|36.35|33.95|43.93|44.47|45.18|47.89|51.18|53.73|56.68|53.66|55|56.68|52.13|53.67|54.14|58.39|62.82|66.04||
2022-02-19 18:33:30|usa_0162|GLW|price|0|2.8249|2.9037|2.7216|2.9627|3.2678|3.3268|3.0512|2.8642|3.1251|2.7659|2.756|2.7462|2.7905|2.4115|2.5936|2.4706|2.3918|2.5099|2.6231|2.7708|2.6231|2.4558|2.6772|2.7166|2.9578|2.9824|2.8052|2.9725|3.1989|3.4843|3.6517|3.7108|3.6221|4.1241|4.8427|4.8624|5.4332|5.4726|5.9549|5.8073|5.699|5.7384|4.6655|4.6261|3.7796|4.2521|4.3308|4.321|4.4096|4.6655|4.882|4.9706|4.7639|5.0395|5.3545|5.7777|5.6104|3.7993|3.7403|3.6812|4.0946|4.5671|4.0159|4.0356|4.0454|4.5474|4.5966|4.5474|4.7639|5.3348|5.2757|5.4628|5.6891|5.3151|5.3545|5.256|6.0829|5.8663|6.4962|6.6144|6.2994|6.0829|6.2797|6.7718|6.6931|7.1065|7.3624|7.3427|7.8349|6.89|6.89|6.26|5.9844|6.3387|6.5947|7.0671|8.1302|8.7207|9.5672|9.1734|9.8034|9.7837|10.3153|11.1224|11.0239|12.3823|11.9492|12.087|9.9215|10.7878|10.6696|11.6145|11.7327|11.8507|11.457|11.1814|11.6932|11.4964|12.4413|11.8113|11.3389|10.4333|10.709|11.1027|10.4333|10.4728|10.3153|9.8428|10.5515|8.1892|8.4255|8.8191|10.1184|9.5672|10.1578|9.9215|10.3546|10.2758|10.0003|9.7247|10.1972|10.709|9.4487|9.4093|9.8433|10.1177|11.3389|8.8934|8.4952|8.6943|8.4952|8.6611|7.5992|6.9355|7.9974|8.4952|8.2961|8.6279|9.2916|9.2252|10.1544|10.1876|9.5239|9.9884|10.3535|10.2871|10.7517|12.2782|11.875|12.5416|14.7916|16.0833|16.7916|18.5416|20.6041|17.625|15.75|15.0416|14.1458|12.375|11.3333|13.5416|14.75|13.3333|13.1458|11.5833|10.2291|8.2083|9.8125|12.1041|13.375|15|16.25|17.8333|20|19.0833|18.2083|23.375|23.3333|22.1666|22.8541|26.2083|31.2291|42.9791|51.4166|62.6666|64.6666|65.8332|64.479|89.9581|77.979|109.3123|113.1039|76.5|58.5|52.8125|56.71|27.1|20.69|21.97|18.92|16.71|15.66|12.01|8.82|8.06|9.43|8.92|7.97|6.73|7.62|6.69|4.8|3.55|1.6|2|1.6|1.87|4.43|3.31|4.08|4.92|5.84|5.42|7.31|7.39|8.14|8.25|9.42|10.98|11.47|10.43|12.92|12.55|11.18|11.0045|12.39|13.1039|12.36|10.12|11.08|11.45|12.58|11.77|10.94|11.47|11.13|13.75|15.68|16.62|19.05|19.96|19.33|20.09|20.25|19.66|24.35|24.41|26.92|27.63|24.25|24.19|19.07|22.23|24.41|20.43|21.56|18.71|20.84|20.63|22.74|23.72|25|25.55|23.84|23.37|24.65|24.27|24.29|23.99|24.16|23.23|24.04|26.71|27.34|23.05|20.01|20.54|15.64|10.83|9.01|9.53|10.11|10.55|13.27|14.62|14.7|16.06|17|15.08|15.31|14.61|16.68|19.31|18.08|17.63|20.21|19.25|17.43|16.15|18.12|15.68|18.28|18.28|17.66|19.32|22.21|23.06|20.63|20.94|20.15|18.15|15.91|15.03|12.36|14.29|13.27|12.98|12.87|13.04|14.08|14.35|12.99|12.93|11.41|11.99|13.15|11.75|12.23|12.62|12|12.61|13.33|14.5|15.37|14.23|15.19|14.04|14.59|17.09|17.08|17.82|17.21|19.27|20.82|20.91|21.3|21.95|19.65|20.86|19.34|20.43|21.02|22.93|23.77|24.4|22.68|20.93|20.92|19.73|18.68|17.21|17.12|18.6|18.73|18.28|18.61|18.3|20.89|18.67|20.89|20.48|22.22|22.69|23.65|22.71|24.03|24.27|26.49|27.61|27|28.85|29.1|30.05|29.14|28.76|29.92|31.31|32.39|31.99|31.22|29.08|27.88|27.02|27.17|27.51|33.18|33.51|35.3|31.95|32.22|30.21|33.26|34.81|33.1|31.85|28.84|33.23|30.75|27.85|28.52|29.63|29.04|29.11|26.69|23.86|20.54|22.01|22.79|25.9|31|32.46|32.41|31.97|37.42|36|35.87|38.24|43.51|44.21|43.63|40.9|41.86|39.99|36.49|35.57|37.09|37.23|42.04|41.7||
2022-02-19 18:33:32|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.16|8.3|8.468|9.656|11.156|12.828|15.5|15.01|14.188|14.204|13.454|13.65|15.06|17.12|19.438|20.6|23.73|25.36|26.964|26.9498|28.902|33.74|35.96|44.798|42.488|42.08|38.906|37.762|38.352|50.39|59.73|58.62|59.58|68.13|72|73.85|75.908|80|84.6|88.99|92.2|88.224|96.128|98|88.878|95.2|102.744|108.352|107.598|115.816|112.91|110.18|102.52|109.7|112.16|115.8|112.96|120.59|129.5|136.23|120.068|97.05|103.688|101.62|95|77.2|64.154|68.546|69.568|79.55|44.928|44.274|39.738|34.514|37.638|47.48|54.82|65.548|52.78|55.808|55.554|61.458|62.654|65.152|67.962|58.422|61.172|63.894|65.85|58.294|55.626|55.632|51.256|52.754|58.938|64.244|62.272|63.028|60.808|60.926|59.408|52.448|59.27|55.966|53.924|51.92|53.158|50.63|48.202|49.096|55.31|56.826|52|53.902|53.034|49.83|59.35|56.58|54.73|54.96|53.77|59.04|59.92|60.93|62.87|72.39|76.7|72.39|72.33|74.8|78.57|79.74|77.82|73.61|76|72.66|70.59|70.03|71.05|73.65|76.75|79.85|86.29|88.58|87.285|87.27|97.095|91.2|95.05|96.3|95.24|96.69|91.12|88.26|97.65|97.81|89.37|89.11|92.56|90.05|94.74|96.04|97.88|103.29|107.78|103.93|105.63|119.1|114.4|121.01|124.45|117.07|117.64|117.22|125.95|124.16|130.87|137.19|137.6|152.75|147.11|162.15|162.95|161.26|161.47|173.54|160.3|161.04|172.31|176.03|189.43|187.11|184.68|183.44|182.59|172.92|182.94|202.11|202.81|205.16|205.8|212.83|198.17|205.96|204.55|213.13|182.01|182.68|184.17|191.1|165.61|163.13|173.78|167.5|168.71|183.38|179.12|192.01|206.64|205.86|212.09|217.64|208.04|208.77|188.85|202.81|221.73|231.25|227.27|232.02||
2022-02-19 18:33:34|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:34|usa_0165|EXC|price|0|8.875|8.5625|8.625|8.9375|8.75|8.3125|8.4375|8.125|8.4375|8.8125|7.5|7.1875|7.5|7.125|7.1875|6.4375|6.125|6.25|5.875|5.9375|6.75|7.375|7.375|7.4375|8|7.6875|7.9375|7.875|7.1875|7.6875|7.8125|7.5|7|7.875|7.875|8.6875|9.5|9.6875|10.0625|8.75|8.75|10.125|11.375|11.6875|10.8125|11.9375|11.75|11.3125|12.5|11.75|10.9375|10.4375|10.0625|10.5625|11.0625|10.625|10.125|9.8125|9.5625|9.25|10.5625|9.375|9.25|8.75|8.75|9.375|9.3125|8.9375|9.3125|9.9375|9.8125|10|10.125|9.75|9.875|10.5|10.375|11.25|11.9375|10.875|11.25|11.4375|11.0625|11.5625|10.75|10.0625|9|7.625|8.25|8.3125|8.25|7.5625|7.3125|8.3125|8.375|9|9.375|9.625|9.875|10.125|10.125|10.0625|10.4375|10.625|11.3125|11.875|12.125|12.9375|12.1875|12.25|12.3125|13.125|12.75|13.1875|13|12.875|13.1875|13.1875|13|13.0625|13.875|14.75|15|14.875|14.875|15.3125|15.75|16.3125|16.375|15.625|14.0625|15.125|14.4375|13.4375|13.875|14.3125|13.625|13.125|13.0625|13.625|12.6875|12.75|12.063|12.25|13.375|13.375|12.563|12.875|14.063|13.813|14.313|13.313|14.313|14.625|14.5|15.063|15.375|14.125|13.313|12.375|12.313|13|11.75|11.75|11.875|12.625|12.75|12.625|11.5|11.25|10.188|9.875|9.5|10.5|11.75|11.907|11.719|11.375|12.157|12.125|9.469|9.907|11.063|11.907|14.125|14.594|14.969|17.125|18.375|19.375|20.063|20.875|19.094|17.813|23.125|23.719|24.469|20.938|21.188|20.313|18.75|19.094|16.469|17.375|20.875|18.657|18.438|20.844|21.969|20.157|21.344|24.094|30.282|30.063|33.125|35.105|30.255|32.685|32.8|34.525|33.91|32.06|28.25|27.3|22.3464|21.035|22.305|23.94|24.3976|24.64|26.485|27.15|26.753|26.15|24.525|23.41|23.75|25.2|25.095|26.385|25.465|24.575|25.205|26.52|28.65|29.905|28.735|29.45|31.75|31.725|30.91|33.18|33.49|33.57|34.435|33.47|33.3027|33.1887|34.8847|36.85|36.69|39.62|41.71|44.07|44.25|45.36|45.89|49.5|46.85|51.33|53.52|53.89|53.44|52.03|52.04|53.14|57.42|57.11|52.9|54|56.61|56.83|57.9|60.98|60.54|61.98|60.73|61.89|59.99|65.93|68.71|75.41|78|72.6|70.15|70.67|75.36|82.78|81.07|81.64|76.1|74.85|81.27|85.48|88|89.96|91.64|75.96|62.62|54.24|56.21|55.61|54.22|47.22|45.39|46.13|48.01|51.21|50.86|50.02|49.62|46.96|48.18|48.87|45.62|43.3|43.81|43.59|38.6|37.97|41.83|40.72|42.58|40.82|39.37|41.64|42.51|41.76|41.24|42.17|41.85|42.84|44.07|43.12|42.61|44.39|44.31|43.37|39.78|39.07|39.21|39.01|36.98|37.62|39.12|36.47|35.58|35.78|30.22|29.74|31.44|30.99|34.48|37.51|31.34|30.88|30.59|30.49|29.64|28.54|26.91|27.39|29|30.41|33.56|35.03|36.83|36.48|31.08|33.42|34.09|36.59|36.17|37.08|36.04|33.92|33.61|34.02|33.83|31.42|32.09|30.76|29.7|27.92|27.31|27.77|29.57|31.49|35.86|35.09|34.27|36.36|37.28|34|33.29|34.07|32.51|35.49|35.88|36.71|35.98|34.63|36.31|36.07|38.34|37.87|37.67|40.21|41.71|39.41|38.51|37.04|39.01|39.68|41.39|42.6|42.5|43.71|43.66|43.81|46.39|45.1|47.76|48.59|50.13|50.95|48.08|47.94|45.06|47.26|48.31|45.49|44.4|45.59|47.59|43.11|36.81|37.08|38.31|36.29|38.61|36.91|35.76|39.89|41.07|42.22|41.56|38.6|43.74|44.94|45.12|44.31|46.8|49.02|48.34|53.19|52.73|57.76|57.95|41.63||
2022-02-19 18:33:36|usa_0166|USD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.9342|2.84|2.9712|3.3558|3.2733|3.63|3.34|3.6308|3.7008|3.5333|3.0208|2.7625|2.1563|1.9564|2.0817|2.3487|2.4858|1.8954|2.0929|1.4771|0.8796|0.7704|0.47|0.6271|0.5942|0.6042|0.7262|0.6987|0.8679|0.7708|1.1254|1.1154|1.2338|1.1246|1.2717|1.4342|1.1917|1.3237|1.5479|1.4238|1.1733|1.1013|1.2375|1.105|1.2746|1.5154|1.6917|1.6825|1.905|1.8779|1.6462|1.9487|1.7125|1.7012|1.4387|1.3092|1.4038|1.6313|1.5233|1.4438|1.7913|1.8158|1.6921|1.5825|1.3525|1.4992|1.5325|1.4008|1.2054|1.2746|1.1838|1.3608|1.4779|1.5471|1.5571|1.7279|1.7621|1.7237|1.7463|1.8283|1.7958|1.9701|1.9863|2.1758|2.3102|2.3717|2.4492|2.5029|2.8383|3.2808|3.2421|3.5235|3.0792|3.4511|4.1292|3.9358|3.955|3.775|3.8629|3.7871|4.0396|3.4817|3.08|2.9667|3.1142|3.5388|3.7979|3.4375|2.7833|3.0958|3.3725|3.1654|3.7599|3.4845|4.3083|4.5213|4.9037|4.9265|5.2281|5.6174|5.9855|6.3679|6.1875|6.62|7.7479|6.7558|7.3867|7.7042|9.1083|11.1517|9.7517|10.9575|10.7533|12.69|10.8343|11.5733|13.2925|11.1275|11.385|10.9325|9.095|9.165|7.545|7.2675|8.6626|9.87|11.7775|10.6375|9.25|10.3225|10.6|12.1025|11.645|13.905|13.595|15.5207|17.7775|10.535|10.9775|12.6875|15.53|15.34|17.465|19.96|21.9448|20.41|26.385|26.5875|29.825|29.655|32.995|27.1893|31.61|35.75|36.54|38.01|33.24|51.49|56.22|53.73|40.25||
2022-02-19 18:33:37|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|8.4998|7|13|15.1885|19.9384|21.8752|17.1254|18.2502|18.1883|18.9385|20.5008|22.8132|19.438|17.875|22.313|22.188|30.5|31.875|41|36.75|31.875|35.938|37.188|35.375|33.313|25.688|30.438|24.063|28.063|26.563|16.938|19.26|20.19|16.3|15.41|9.25|9|8.88|10|9.97|10.83|5.85|7.59|6.1|4.74|4|3.52|2.23|2.6|1.96|3.4|4.35|4.21|3.34|4.5|6.11|6.46|8.35|10.15|9.86|10.77|11.03|12.59|12.65|13.05|12.61|13.23|13.25|14.78|14.57|14.64|13.3615|14.15|15.34|15.45|16.32|17.26|16.4|16.38|16.65|16.36|18.43|21.14|22.13|24.82|24.46|25.81|26.76|28.78|32|30.19|28.32|34.04|29.49|34.3|34.15|34.92|34.6|33.04|33.67|32.75|34.5|31.38|32.49|34.67|35.24|36.87|37.44|36.83|39.97|39.26|40.22|38.49|34.8|35.75|36.42|42.2|40.52|36.38|37.22|36.7|28.27|13.32|18.83|19.83|19.96|17.14|21.09|21.97|22.23|23.29|28.87|26.13|32.5|36.54|35.2|39.42|36.79|38.56|37.32|37.76|36.05|37.8|40.99|41.03|42.45|42.06|42.39|42.9|43.5|40.68|42.86|42.21|39.94|42.88|43.8|43.14|42.39|41.48|43.08|45.02|48.65|52.44|53.89|55.37|54.7|59.6|62|64.03|63.98|66.8|68.45|73.54|71.49|70.14|69.79|78.69|69.35|72.69|69.79|69.23|72.13|74.31|75.21|72.77|69.08|74.8|74.76|77.23|75.38|73.95|72.85|79.53|80.8|79.61|78.97|78.85|87.24|86.3|85.39|82.95|81.98|81.65|82|81.46|81.14|84.33|85.97|87.14|86.21|87.74|87.68|90.58|94.02|102.56|96.86|91.87|89|89.8|83.44|86.8|90.25|89.65|95.82|94.95|103.16|99.01|101.81|104.95|102.21|114.03|109.18|108.47|105.36|112.08|104.86|103.79|102.89|111|111.25|112.5|105.28|111.47|115.76|108.07|116.98|119.23|128.87|125.68|135.22|134.23|135.23|136.44|136.68|130.81|135.46|142.46|165.97|155.09|157.05|159.79|174.34|171.51|165.88|162.1|166.8|160.42|161.33|155.61|165.61|153.16|177.11|182.22|196.28|199.63|194.77|189.25|170.6|180.85|192.15|184.15|168.88||
2022-02-19 18:33:39|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:39|usa_0170|BBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:39|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|16|15.75|16.375|15.625|14|16|15.875|15.875|16|19.375|20.875|22.5|22.5|20.5|22.375|22.125|22.375|21.8125|23.125|29|31|31.5|29.75|34.25|30.5|29|22.5|19.0625|15.5|13.75|14|15.25|13.5|13.5|12|12.5|13.125|13.875|11.625|11.125|11|11.0625|12.375|13.5|12.25|12.25|13.125|11.875|13.25|14|13.5|12.5|11.25|11.25|9|9.125|9.875|9.5|9.25|9.125|10.625|12.125|10.875|11.75|12|12.5|13|14.3125|15.75|15.375|14.25|13.375|11.625|10.75|12.25|12.9375|11|10.0625|9.4375|8.5|9.125|7.9375|8.375|8.8125|9.125|8.375|7.25|7.625|9.1875|7.625|9|7.9375|7.875|7.625|8.4063|8|8.5938|7.375|7.5938|5.75|5.0625|6.3125|6.75|7.4063|6.8438|6.625|7|8.2813|10|10.125|9.875|11.94|13.93|16.69|16.57|16.14|15.15|14.79|12.47|11.82|12.9|11.19|11.95|12.48|14|13|11.56|10.692|10.63|12.6|12.61|12.15|12.57|11.75|11.88|15.36|14.63|15.64|16.4|14.05|12.73|13.45|15.17|15.72|16.7|19.54|20.05|21.47|20.46|18.97|16.66|19.64|20.55|18.18|18.04|17.27|17.15|17.57|19.15|18.32|15.54|13.94|13.9|14.33|14.31|13.37|14.51|14.91|15.61|15.89|16.31|15.96|16.82|16.1|15.84|16.14|16.97|17.89|16.78|17.3|17.28|16.7|17.66|19|19.56|19.58|18.65|20.71|21.35|23.71|30.9|35.01|30.84|33.42|37.73|40.99|36.61|31.77|35.23|34.99|38.46|34|34.41|32.31|29.35|20.09|24.83|25.92|26.86|27.78|27.14|29.52|33.99|37.19|40.14|39.83|44.28|49.57|58.72|61.14|59.41|59.07|56.01|57.01|64.22|65.88|60.24|63.33|72.719|76.43|79.52|90.36|85.56|87.87|90.31|94.74|97.11|90.28|97.9|97.3|95.6|103.06|103.31|104.9|103.89|117.93|114.02|109.97|116.17|114.9223|103.5|104.03|100.51|113.17|118.74|119.41|115.84|121|124.39|121.55|123.38|137.89|155.89|153.46|155.66|164.44|154.66|144.86|138.2|145.76|150.45|148.74|150.19|161.45|160.19|167.16|151.74|154.47|165.55|203.69|190.3|184.83|192.2|182.97|157.27|157.74|149.39|144.7|144.58|126.25|127.93|96.67|95.84|90.67|91.39|90.99|92.33|83.19|86.34|83.23|76.15|74.77|66.39|73.94|72.85|75.52|74.92|78.96|84.65|80.99|87.21|87.16|90.62|81.46|83.34|78.14|73.16|72.91|80.52|76.51|70.8|70.3|62.28|38.75|46.45|48.7|48.16|47.92|42.02|47.62|54.01|46.78|55.89|53.02|51.23|51.66|57.04|50.69|48.09|53.3|54.77|55.27|53.02|52.3|45.91|43.87|48.22|44.72|42.7|40.36|40.47|41.63|46.14|45.85|48.03|40.95|47.33|45.15|36.71|38.9|38.07|36.91||
2022-02-19 18:33:41|usa_0172|PSA|price|0|16.5|15.375|16.375|16.625|18.25|18.25|16.25|15.625|16.625|16.5|17|16.875|16.875|16.5|17.125|17.125|15.75|16.625|16.375|17.375|17.125|17.375|17|17.875|17.75|18.875|21.375|20.625|20.875|21.25|20.25|20.25|19|19.25|18.75|18.25|18|18|20.25|19.75|14.125|14.75|15.125|16.5|16.75|16.375|16|15.125|15.125|15.5|15|15.125|14.25|14.375|14.75|14|13.125|10.75|11.625|10.75|13|12.25|11.625|11.75|11.125|11|11.875|11.5|11.5|11.25|11|11.25|11.625|11.75|12.875|12.75|13.875|12.75|13.25|12.875|13.75|12.625|11.625|10.875|10.75|7.875|7.625|8.25|8.125|8.25|8|6.875|6.75|6.25|6.625|6.625|7.125|7.625|8|8.25|8.375|8.375|8.25|8.375|8.375|8.75|8.5|8.25|9.75|9.5|9.375|9|9|8.75|8.875|9.125|9.625|9.625|9.375|8.875|10|11.375|11.5|11.5|11.875|11.625|13|13.5|14.5|14.5|14.375|14.25|15.625|14.875|14.375|14.625|16.25|15.5|15.125|15|15|14.125|13.5|14.375|14|14.75|17|16.125|15.875|16.375|17.125|18.375|18.625|18.375|18|19|20.375|21.375|20.375|20.5|21|20.625|21.25|21.5|22.625|23|25.375|31|29.25|26.875|29|26.875|26.625|29.25|29.688|28.063|29.625|27.5|27.625|29.375|32.875|30.813|30.875|30.75|30|28|26.5|23.375|26.8125|26.6875|26.5625|27.0625|25.4375|25.5|25|27.875|29.1875|28|25.6875|26|25.1875|24.125|22.8125|22.6875|22.6875|22.0625|21|22.375|22.3125|23.4375|25.625|24.375|23.9375|22.5|21.9375|24.3125|26|25.73|26.25|27.23|27.62|29.65|29.52|33.16|33.4|32.89|34|33.4|36.61|36.76|37.01|37.97|36.74|37.1|37.75|31.9|31.9|29.42|31.11|32.31|30.95|33|30.3|32.15|34.17|33.87|36.2|36.89|39.23|40|44.4|43.39|47.51|47.73|48.66|41.79|45.99|46.0586|46.8511|50.85|49.55|52.25|53.38|55.75|52.51|54.56|56.94|58.7|60.13|63.25|66.75|67.52|67|66.2|70.6|67.72|72.57|78.02|81.23|76.88|71.68|75.9|80.29|86.65|85.99|89.71|96.28|97.5|108.76|101.27|94.67|93.32|89.5|76.82|70.09|75.78|78.65|80.97|77.34|73.41|78.16|81.36|88.62|90.7|88.13|80.79|81.89|88.32|99.01|81.5|69.89|79.5|61.87|55.48|55.25|66.86|66.61|65.48|72.57|70.55|75.24|73.6|79.58|81.45|79.18|82.19|91.99|96.91|92.69|87.91|98.12|98.02|97.04|99.22|96.6|101.42|108.98|112.25|110.91|117.31|118.34|114.01|119.63|123.73|111.35|129.05|131.9|134.46|138.86|134.07|138.17|143.26|133.47|144.41|148.95|145.56|139.17|138.63|140.64|144.96|153.93|151.21|152.32|165|151.8|153.33|159.22|152.67|160.55|166.97|152.7|150.52|157.59|169|168.49|175.51|172.38|171.35|171.61|175.18|165.84|184.34|187.63|184.85|200.84|197.22|197.14|187.91|193.54|184.37|205.18|201.27|211.63|229.46|240.06|247.7|253.56|249.49|275.83|244.81|253.71|255.59|238.92|223.94|223.14|213.72|209.3|223.5|215|227.46|218.91|209.38|215.35|208.53|205.57|205.34|213.99|207.25|213.12|209|195.76|194.44|200.39|201.78|211.84|226.86|217.83|212.58|201.63|205.47|213.26|202.41|212.52|211.49|217.78|221.18|237.88|238.17|242.76|264.74|245.27|222.86|210.68|212.96|223.76|209.12|198.61|185.45|202.74|191.89|199.88|212.4|222.72|229.07|224.46|230.93|227.62|233.94|246.76|281.16|282.48|300.69|312.48|323.61|297.1|332.18|327.38|374.56|358.53|343.56||
2022-02-19 18:33:43|usa_0173|INTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6458|2.0208|2.4167|2.7084|2.3959|2.6042|2.9375|2.8229|3.2292|3.5521|3.8855|3.75|3.0312|3|2.8959|2.7709|3|3.5626|3.6458|5.8805|5.8125|5.5625|5.5|5.521|6.5|5.6458|5.2708|6.3333|7.1875|7.1771|7.8333|12|14|13|10.2708|11.125|7.5|8.6667|8.6667|7.875|5.8333|6.0833|5.25|4.5|5.9583|5.2917|4.875|3.7708|3.875|3.6875|4.5208|3.8229|4.1979|4.3542|5.3333|5.4375|5.0312|6.875|6.3542|7.75|8.0625|8.8646|7.8958|10.2083|8.2915|5.6979|7.7604|8.4167|9.6458|12.0833|15.1667|16.4896|16.9583|14.3541|13.4791|15.0208|13.6354|14.9271|14.6093|14.5625|24.25|29.9688|30.4063|26.2344|27.1875|18.0625|18.1094|20.6875|17|29.9375|28.5|30.7188|22.7813|19.7188|19.75|20.5625|13.875|16.25|16.03|19.995|17.19|18.89|17.9|20.11|21.95|21.39|19.625|18.945|19.18|19.59|21.865|24.86|21.99|22.315|22.765|25.96|26.97|23.46|22.05|23.76|18.6|19.41|22.96|22.3|21.565|22.755|24.12|25.05|25.14|26.43|25.185|22.21|22.315|21.255|19.63|19.29|18.72|21.145|22.7|22.68|20.92|22.005|19.5|21.4|21.885|20.15|21.635|22.555|24|22.92|22.405|22.965|26.785|26.65|26.165|24.305|26.595|27.085|27.645|30.27|30.87|30.26|32.09|35.3|31.52|30.51|31.45|29.51|27.36|28.45|30.5|30.08|28.64|27.31|30.3|32.17|29.32|31.61|30.69|26.56|27.01|26.97|28.96|27.57|27.33|30.07|31.61|25.06|22.16|23.79|22.65|22.79|27|23.13|27.22|28.19|29.7|27.77|28.5|29.07|29.21|30.73|29.61|32.36|34.32|36.19|35.74|34.77|39.75|42.7375|43.81|47.98|44.89|49.3|46.93|52.58|53.11|55.56|53.97|51.86|46.7|49.33|47.44|53.67|53.24|52.59|56.44|57.84|60.16|57.97|56.23|59.35|58.02|58.54|58.88|59.43|59.91|59.4754|62.38|64.468|65.66|59.64|58.44|61.04|63.92|63.53|66.31|71.41|74.23|76.32|73.25|78.15|77.73|75.75|79.29|80.53|81.97|83.18|87.65|88.01|93.87|92.19|86.82|97.63|96.96|100.33|104.15|100.77|105.77|85.75|88.75|97.43|100.2|96.5|95.51|96.64|104.01|100.89|106.66|111.61|110.99|111.45|110.01|108.74|113.68|114.61|118.58|125.44|115.99|125.21|140.64|132.81|137.21|141.45|142.14|151.02|157.22|157.78|167.9|166.86|173.35|184.79|201.6|204.305|204.24|219.47|227.4|211|214.53|196.85|215.82|247.13|261.41|251.06|244.85|261.33|277.31|288.36|265.94|257.5|258.89|261.93|280.38|265.85|230|269.81|290.32|296.19|306.37|345.39|326.21|314.68|352.02|379.85|361.23|390.14|383.06|412.16|439.09|490.17|529.97|566.11|539.51|625.99|694.66|643.22|555.23|481.2||
2022-02-19 18:33:45|usa_0174|AON|price|0|4.2963|4.5741|4.8149|5.1481|4.9815|4.963|4.4444|5.0185|5.2964|5.2964|5.7407|5.963|5.1296|4.8149|4.7038|5|4.3703|4.4629|4.1482|4.9815|5.2778|5.6296|5.2964|5.6481|5.9815|6.5185|6.4815|6.5741|7.0741|7.1482|7|6.5741|6.1482|6.6111|7.5371|7.6667|7.8889|8.8704|9.2964|8.8518|8.7593|8.963|8.0926|8.7037|8.037|8.2963|8.1482|7.8148|8.6852|8.537|8.0185|7.4445|7.2964|7.6297|8.1481|8.7407|8.3703|6.8519|6.9259|6.7777|6.7777|7.7407|7.4074|7.4445|7.3703|7.8148|8.1111|8.1111|8.0741|8.5185|8.1481|8.2963|8.4445|8.4074|8.8518|9.4815|10.0741|10.7408|10.7777|10.3333|10.1482|10.5926|11.5185|12.5185|11|11.0741|11.1111|10.3333|11.6297|11.1111|10.8519|10.3704|9.1112|9.3333|10.2222|10.2964|9.7037|10.2964|10.9259|10.9259|12.1111|11.1852|11.2964|11.2223|10.963|11.1482|10.9259|11.7407|12.4074|12.6667|12.1111|13.1111|12.6667|13.5926|13.7777|13.2964|14.4074|14.5185|14.9259|16|15.0741|15.1852|16.7407|15.1852|15.4445|15.7407|16.0371|16.4445|16.5185|15.4074|14.6667|14.3333|14.5185|14.7777|14.2222|13.6667|14.7223|15.0556|14.7778|15.2223|14.8334|13.833|14.055|14.2222|14.611|15.445|16.222|16.389|16.222|16.555|16.8889|17.3333|18.167|18.278|20.945|22.167|24.167|23.1111|23|23.833|22.389|22.555|21.611|22.445|24.111|25.667|27.055|27.611|28.722|28.167|27.222|29.555|32.5|34.5|37.3333|33.959|35.167|35.959|35.25|39.083|37.209|39.875|43.1667|43|42.7083|46.8333|45.3333|41.6667|43|41.3333|38.4167|36.9167|33.8333|39.2917|42.1667|45.6667|43|41.25|37.4375|33.375|29.5625|35.5|35.6875|40|25.875|21.0625|32.25|27.0625|35.125|31.0625|36|37.3125|39.25|41.4375|31.0625|34.25|35.15|34.27|35.5|33.24|35|35|35.45|37.15|42|38.04|35.9788|35.52|32.9756|34.63|35|35.73|33.4349|29.48|23.75|19.76|20.49|18.33|18.24|18.89|18.93|19.45|20.68|22.16|25.66|24.08|24.05|22.2|20.85|21.9|21.94|23.94|24.57|26.23|27.91|26.06|27.63|28.47|26.44|25.95|28.74|20.41|21.12|23.86|22.74|24.51|22.84|20.85|24.93|25.04|25.44|29.92|32.08|33.85|36.41|35.95|34.22|39.61|41.51|41.91|35.65|34.82|34.23|34.57|33.87|34.79|35.68|35.34|35.86|37.64|37.96|38.75|42.92|42.61|40.04|43.32|44.81|45.32|49.97|47.69|43.33|41.61|40.2|45.39|47.19|45.94|45.8|47.49|44.96|42.3|45.3|45.68|37.05|38.24|40.82|42.2|36|37.87|39.45|41.76|40.69|38.51|38.73|38.67|38.53|40.94|42.71|42.46|39.47|37.12|37.67|36.24|39.11|39.75|40.12|46.01|45.74|52.64|52.96|52.17|52.15|51.3|48.12|46.73|41.98|46.62|45.97|46.8|48.43|46.81|49.06|51.8|46.5|46.78|49.2|51.96|52.29|53.95|56.8|55.61|57.74|61.09|61.5|60.35|63.67|64.35|67.5|66.38|74.44|79.09|81.64|83.89|80.46|85.6|84.28|84.88|89.94|90.09|84.36|87.16|87.67|86|92.49|94.83|90.05|100.36|96.12|96.23|101.22|99.68|100.77|93.44|88.61|93.31|94.74|92.21|87.83|95.29|104.45|105.12|109.27|109.23|107.07|111.35|112.49|110.83|114.1|111.53|112.7|115.65|118.69|119.84|130.91|132.95|138.17|139.16|146.1|143.43|140.22|134|142.17|140.32|140.33|142.47|139.87|137.17|143.55|145.56|153.78|156.18|165.11|145.36|156.23|171.53|170.7|180.14|180.07|192.98|189.25|194.85|193.57|193.16|203.61|208.29|220.25|208|165.04|172.67|196.95|192.6|205.22|199.99|206.3|184.01|204.89|211.27|203.1|227.71|230.11|251.44|253.37|238.76|260.03|286.86|285.77|321.08|295.77|300.56|276.44|283.8||
2022-02-19 18:33:47|usa_0175|HUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.875|9.25|11.75|11.25|11.375|12.625|12.875|14.125|16.25|17.75|20.25|19.5|18.5|18.5|20.5|16.125|18.75|21.25|23.625|24.375|22.375|22.625|22.875|23.5|25.625|19.5|21.125|17.75|19.5|18.25|20.125|21.125|28|27.375|27.625|24.5|25.125|24.625|22|17.875|16.75|18.75|20.25|18.25|18.875|19|19|19.625|22|21.75|22.75|23.125|24.375|23.563|23.813|20.938|22.188|20.75|20.063|25.4375|25.0625|27|31.0625|31.1875|27.1875|13|16.375|18.9375|19.8125|17.8125|17.875|17.5|17.25|13.625|12.5625|12.9375|10.875|9.0625|6.875|6.875|7|8.1875|8|6.8125|7.3125|7.6875|5.625|4.75|7.3125|8.5625|10.75|12.125|12|15.25|11.95|13.5|10.48|9.88|9.55|9.85|11.15|12|12.06|11.55|12.58|11.79|12.45|13.1|13.53|16.35|15.22|15.63|12.31|13.3|12.4|12.18|10.41|10|9.94|9.8|9.6|11.05|12.99|15.1|17.52|17.59|18.05|20.29|22.33|22.85|23.33|21.92|19.02|16.5273|17.07|16.629|18.0486|19|19.98|19.15|24.82|29.69|34.27|33.27|31.94|34.65|36.36|39.74|39.85|48.16|47.88|44.39|45.83|54.33|55.77|51.67|52.65|45.18|50.63|53.7|55.93|60.93|66.09|60|54.1|55.31|55.5|59.91|58.02|63.24|62.05|60.91|64.09|64.09|69.88|74.95|77.03|75.31|79.52|68.33|44.86|47.79|51.05|39.77|43.91|46.4|41.2|29.59|30.23|37.28|37.93|23.67|26.08|28.78|31.33|32.26|32.85|35.7|37.3|37.58|41.51|43.89|48.62|47.33|46.77|45.72|46.05|45.67|47.02|47.79|50.24|58.29|56.04|54.74|57.97|65.01|69.94|76.12|80.53|80.54|74.58|77.64|72.73|84.89|88.68|87.61|89.02|87.1|92.48|80.68|76.39|77.44|61.6|70.08|70.15|74.27|65.41|68.63|74.36|68.26|69.11|74.11|80.78|84.38|91.26|92.08|93.33|92.15|103.99|103.22|97.3|112.46|112.72|109.75|124.46|127.72|117.65|128.74|130.29|138.85|137.97|143.63|146.44|164.38|178.02|165.6|214.65|191.28|182.09|182.79|179|178.63|168.66|178.51|162.79|176.97|182.95|177.07|172.51|179.88|172.55|178.71|176.89|171.53|212.64|204.03|198.5|211.25|206.14|221.98|232.26|240.62|231.2|257.62|243.63|255.35|260.86|248.07|281.83|271.82|268.83|294.18|290.98|297.63|314.18|333.26|338.52|320.41|329.47|286.48|308.99|285.04|266|255.41|244.86|265.3|296.75|283.21|255.67|294.2|341.23|366.52|336.24|319.68|314.02|381.82|410.65|387.75|392.45|415.17|413.89|399.28|400.52|410.27|383.11|379.65|419.25|445.24|437.7|442.72|471.22|405.42|389.15|463.16|419.71|463.86|392.5|421.75||
2022-02-19 18:33:49|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3125|15.5625|17.3125|16.25|15.9375|14.5625|16.4375|15.0625|16.375|16.875|14.875|16.375|16.5|15.875|14.938|13.563|15|13.313|13.563|13|12.5|14.313|13.938|14.75|14.75|15.063|14.063|15.5|15.313|15.375|15.875|15.625|16.125|15.5|16.438|16.875|17.688|17.813|18.375|20.063|20.625|21.5|22.625|22.219|21.875|23.625|23.75|25.219|24.344|27.282|25.25|25|25.282|25.563|24|25.125|24.563|24.469|23.688|21|19.9688|21.0938|21|21.1563|20.2188|20.3438|20.5|20.625|23.125|23.9688|22.5313|20.6563|22|21.1875|20.9063|20.0938|21.3438|20.75|19.9688|20.0938|22.75|22.3125|23|24.9375|24|24|23.5313|25.5|27.6563|26.19|26.05|26.015|26.245|26.825|28.275|28.35|29.455|29.2|25.95|28.915|28.71|26.7707|26.95|28.74|28.2|28.94|28.75|26.75|27.92|23.94|23.72|26.12|24.58|24.44|24.28|24.07|25.91|26.48|25.95|27.9|29.08|29.28|29.25|29.36|29.51|29.1|29.75|29.85|27.5164|29.4359|29.7632|29.5727|32.39|31|33.35|33.71|36.18|31.54|32.81|32.21|34.35|35.9|36.82|40.4|37.77|37.85|39.25|40.76|39.12|42.41|45.28|46.79|44.87|44.1|44.73|46.51|49.87|50.58|54.61|53.26|50.75|56.28|50.79|48.23|46.43|50.67|45.63|39.81|40.24|42.36|41.78|37.21|36.47|37.37|38.18|41.49|41.52|42.29|38.27|43.17|42.2|44.41|34.93|30.43|29.82|23.93|17.6|18.35|22.89|24.34|22.23|24|27.31|30.7|28.88|32.21|33.78|32.05|36.08|39.15|45.27|45.13|41.64|45.85|45.83|47.57|48.63|49.98|51.95|54.19|55.11|56.41|59.74|61.83|60|61.82|61.18|51.87|58.68|55.19|57.03|59.55|56.89|62.62|61.44|61.1|62.36|63.31|60.4|57.53|57.41|55.51|56.67|55.39|55.04|55.06|58.06|56.55|58.06|56|51.89|53.57|52.36|51.54|51.87|55.38|58.47|57.99|59.44|61.8|63|64.65|66.47|61.58|69.56|70.84|71.84|77.61|77.03|77.86|73.86|74.32|70.17|74.81|71.25|75.12|77.32|79.82|81.59|77.09|74.49|75.03|68.07|69.21|68.88|67.99|64.87|64.33|61.75|60.01|64.36|60.77|63.07|62.22|64.58|65.09|65.83|68.06|67.15|65.93|67.26|66.82|63.77|61.61|56.23|61.62|61.71|63.99|63.69|65.43|67.75|66.26|64.96|71.25|66.01|72.56|73.69|75.32|76.42|76.57|75.92|78.89|84.76|86.26|88.66|85.1|80.92|83.08|75.1|61.71|65.06|60.56|58.82|53.63|56.45|51.33|46.98|57.92|59.28|61.64|65.41|71.63|74.23|77.45|77|84.13|84.07|80.92|86.4|85.31|90.5|92.25|84.36||
2022-02-19 18:33:51|usa_0177|AMAT|price|0|0.2325|0.2579|0.25|0.2559|0.3165|0.3516|0.3321|0.2989|0.3282|0.2833|0.2559|0.3008|0.2403|0.2344|0.2422|0.2364|0.2188|0.2422|0.2071|0.2754|0.2286|0.1875|0.1875|0.211|0.2735|0.2305|0.2149|0.1797|0.1993|0.1641|0.1954|0.1719|0.1485|0.1563|0.1778|0.1622|0.1836|0.2286|0.2129|0.2481|0.2266|0.1797|0.1446|0.168|0.1485|0.1602|0.1524|0.1485|0.2071|0.2579|0.2657|0.3594|0.3614|0.3086|0.3633|0.4766|0.4571|0.2422|0.2266|0.3047|0.2891|0.4102|0.3985|0.4532|0.4454|0.5391|0.4805|0.4415|0.4258|0.3477|0.2872|0.3477|0.4063|0.3672|0.3711|0.4336|0.4922|0.4024|0.3868|0.3829|0.418|0.3985|0.4063|0.4454|0.4258|0.4063|0.4454|0.4239|0.5821|0.5938|0.543|0.4258|0.3594|0.2735|0.2852|0.336|0.461|0.461|0.4649|0.4883|0.5235|0.4454|0.5079|0.4649|0.4102|0.379|0.4219|0.5508|0.5997|0.6797|0.6231|0.5782|0.7032|0.625|0.6875|0.7344|0.8516|0.9219|1.1329|1.0547|1.0938|1.2579|1.3438|1.3321|1.6172|1.6875|2.0625|2.2422|2.2344|1.9688|2.2032|2.4219|2.7579|2.9688|2.7813|2.7813|2.7266|2.6719|2.7969|3.1563|2.9219|3.25|2.993|2.641|2.407|2.883|3.446|3.8516|4.8125|5.4141|6.4688|6.5|6.4063|6.2656|6.0781|4.9219|4.625|4.4688|4.3594|5|4.6563|3.8125|2.9844|3.0313|3.4531|3.3047|4.7656|4.4922|6.1719|6.3281|5.7969|6.8594|8.1563|8.8516|11.4844|11.7969|11.9063|8.3438|8.25|7.5313|8.2031|9.2031|8.8281|9.0313|8|7.375|8.375|6.1406|6.3125|8.6719|9.6875|10.6719|15.7969|13.9063|15.4219|13.4063|13.75|18.4688|17.9844|17.5938|19.4219|22.4531|24.3906|31.6719|34.3125|45.7344|47.125|50.5625|41.75|45.4688|37.9375|43.1563|29.6563|26.5625|20.2188|19.0938|25.1563|20.8438|21.75|27.3|24.965|24.85|22.93|21.545|14.22|17.055|19.87|20.05|21.78|21.735|27.135|24.32|22.18|19.02|14.87|13.36|11.55|15.03|17.05|13.03|11.97|12.98|12.58|14.62|15.56|15.84|19.46|21.63|18.13|23.33|24.24|22.44|21.69|21.25|21.33|18.27|19.97|19.62|16.97|15.89|16.49|16.1|16.64|17.1|15.9|17.45|16.25|14.87|16.42|16.18|18.48|18.32|16.96|16.36|18.11|17.94|19.05|18.32|17.51|17.95|16.91|16.28|15.76|16.9|17.73|17.39|18.01|18.45|17.73|18.57|18.32|19.22|19.1|19.87|22.04|21.36|20.7|19.42|18.83|17.76|17.92|19.17|19.51|18.66|19.81|19.09|17.32|17.92|15.13|12.91|9.58|10.13|9.37|9.21|10.75|12.21|11.26|11.01|13.8|13.18|13.38|12.2|12.31|13.94|12.18|12.24|13.4675|13.78|12.92|12.02|11.8|10.37|11.68|12.35|12.425|14.05|15.69|16.43|15.62|15.69|13.78|13.01|12.32|11.32|10.355|12.32|10.78|10.71|12.275|12.25|12.445|11.99|10.33|11.445|10.89|11.69|11.165|10.6|10.73|11.44|12.91|13.705|13.48|14.51|15.2|14.92|16.315|15.01|17.531|17.855|17.3|17.68|16.82|18.96|20.415|19.06|20.19|22.55|20.96|23.105|21.61|22.09|24.05|24.92|22.84|25.05|22.56|19.79|20.13|19.22|17.36|16.085|14.69|16.77|18.77|18.67|17.65|18.87|21.18|20.47|24.42|23.97|26.29|29.84|30.15|29.08|32.2|32.27|34.25|36.22|38.9|40.61|45.88|41.31|44.31|45.12|52.09|56.43|52.77|51.12|53.63|57.59|55.61|49.67|50.78|46.19|48.63|43.02|38.65|32.88|37.28|32.74|39.08|38.34|39.66|44.07|38.69|44.91|49.37|48.02|49.9|54.26|57.9|61.04|57.99|58.12|45.82|49.68|56.18|60.45|64.33|61.6|59.45|59.23|82.48|86.3|96.68|118.19|133.6|132.71|138.13|142.4|139.93|135.13|128.73|136.65|147.19|157.36|167|133.35||
2022-02-19 18:33:54|usa_0178|AEP|price|0|19.375|18.25|18.625|19.875|19|17.875|19.125|17.875|18.75|19.625|18.5|17.125|18.375|16.875|16.375|16.5|15.75|17|17.625|18.25|19.25|20.375|20.5|21.125|21.375|20.875|21.5|21.75|22.875|23.625|23.25|21.625|20.75|22.625|22.625|23.625|25.5|26.5|27.75|25.875|25.875|26.625|29.5|30.875|27|30|29.125|27.5|31.25|29.5|28.375|28|26.625|27.5|27.375|27.375|27.5|27.125|25.125|26.25|29.75|28.375|27.125|26.875|28.625|28.875|28.625|27.25|27.625|28|27|27.25|27.75|26.5|26.5|26.75|27.5|27.75|31|30|30|30.875|31|33|30.875|30.5|30.375|29.125|29|29.75|29.875|26.5|26.5|28|28.25|28|27.5|28.5|29.125|29.625|28.75|28.375|29.625|30.125|30.625|31.5|31.625|34.25|32.375|30.875|30.75|32|31.625|31.875|34.75|32.5|33|32.5|31.125|33.125|33.875|35.625|36.875|37.125|34.5|37.75|38.375|38.75|38.5|38.5|36.125|37.125|36.125|33.125|30.75|32.5|28.875|28.25|30.5|31.5|31.375|32|33|32.875|35|33.875|31.75|32.75|34.25|35.125|34.5|34.125|36.375|38.125|37.625|40.5|44.25|42.875|41.75|40.625|40.125|42.625|42|41.5|40.625|41.625|41.5|41.125|41.375|41.75|41.25|40.5|40.75|42|44.75|43.6875|45.5|47.25|49.5625|51.625|49.3125|48|50.25|47.75|45.375|45.375|43.0625|45.25|48.8125|48.9375|46.375|47.0625|43.8125|41.625|39.625|41.4375|43.375|37.5625|35.375|36.3125|34.125|34.5|31.375|32.125|33.5|28.125|29.8125|36.625|35.5625|29.625|32.8125|35.25|39.125|41.5|46|46.5|43.25|47.54|47|49.34|50.2|46.17|45|45.77|43.23|41.9|41.25|43.53|41.74|43.85|46.09|45.8|42.7237|40.02|32.91|34.1|28.51|25.64|28.42|27.33|23.62|21.78|22.85|26.38|29.04|29.83|28.06|28.31|30|28.19|27.69|30.51|32.65|34.5|32.92|30.44|31.77|32.0534|31.1492|32.73|31.96|32.93|34.17|34.34|35.25|33.4|34.06|35.22|35.69|36.87|38.7|37.18|39.7|37.96|36.54|37.09|37.32|36.5|34.02|33.46|34.27|34.25|36.12|36.48|36.37|41.43|41.51|42.58|43.53|44.9|48.75|50.22|47.63|45.04|43.49|44.48|46.08|48.21|47.67|46.56|42.73|40.92|41.63|44.63|42.33|40.23|39.5|39.04|37.03|32.63|31.29|33.28|31.35|28.05|25.26|26.38|26.34|28.89|30.96|31.43|30.99|30.22|32.19|34.79|34.65|33.62|34.18|34.3|31.96|32.3|35.98|35.41|36.23|37.44|35.6|35.98|35.68|35.78|35.14|36.48|38.2|37.68|36.86|38.63|38.02|39.28|39.68|41.31|39.56|37.61|38.58|38.84|38.51|39.9|42.24|42.99|43.94|44.44|42.65|42.68|45.29|46.79|48.63|51.43|45.82|44.78|46.35|42.8|43.35|46.84|47.06|46.74|48.81|50.2|50.66|53.81|53.35|55.77|51.99|53.7|52.21|58.34|57.55|60.72|62.81|57.58|56.25|56.87|56.29|52.97|56.57|54.29|56.86|56.65|56.01|58.27|60.97|61.75|66.4|63.5|64.73|70.09|69.3|64.57|64.21|64.84|59.05|62.96|64.06|66.97|67.13|67.83|71.78|69.47|70.54|73.63|70.24|74.41|77.63|73.57|68.78|65.58|68.59|69.98|67.95|69.25|71.14|71.73|70.88|73.36|77.74|74.74|79.12|81.15|83.75|85.55|86.12|88.01|87.81|91.15|93.69|94.39|91.35|94.51|104.22|104.33|79.98|83.11|85.25|79.64|86.88|78.83|81.73|89.93|84.89|83.27|80.91|74.85|84.7|88.71|86|84.59|88.12|89.57|81.18|84.71|81.05|88.97|90.4|85.71||
2022-02-19 18:33:56|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9|44.95|69|54.35|53.53|43.14|38.75|32.58|42.05|43.83|51.02|53.53|40.9|38.91|38.76|39.79|47.71|52.87|37.42|36.4|35.52|29.34|27.03|27.62|29.13|25.53|21.92|16.08|17.85|17.05|14.01|15|17.14|16.42|19.93|23.52|17.49|18.23|16.44|18.26|15.18|14.69|18.24|17.57|17.82|16.07|16.83|17.75|20.61|21.09|24.45|26.91|35.76|28.25|30.55|40.1|45.06|32.82|30.81|28.23|34.62|32.83|29.95|33.19|30.62|34.72|40.23|36.1|36.22|41.32|41.96|40.25|29.81|29.97|32.54|33.96|34.93|25.61|28.07|32.26|32.99|36.35|41.15|45.6|41.73|46.67|53.88|54|77.63|64.24|54.58|57.44|70.21|68.63|64.98|59.86|53.99|44.46|40.85|38.12||
2022-02-19 18:33:57|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.75|26.34|22.16|22.28|22.02|18.52|16.42|14.26|16.21|13.8|17.68|19.25|15.3|13.95|14.29|16.13|12.96|9.58|8.97|8.71|7.68|4.89|6.59|8.75|9.65|9.57|12.58|13.64|16|15.4|16.13|14.84|12.76|14.12|15.58|16.1|13.18|15.27|15.33|15.31|16.88|18.04|19.15|19.24|21.47|22.27|24.6|24.75|23.18|26.45|22.63|23.89|22.86|22.84|23.88|25.65|28.94|29.93|33.51|34.39|32.92|34.24|36.88|38.75|39.49|39.98|41|39.85|39.33|41.29|43.42|43.85|47.47|49.74|50.37|48.33|50.7|50.92|52.68|55.12|53.97|58.77|59.45|56.02|61.27|62.66|59.15|63.41|63.68|65.24|61.81|63.32|58.55|58.9|57.8|59.32|58.32|58.45|55.88|52.84|54.56|56.35|57.15|51|45.87|48.24|51.22|55.55|53.27|56.69|57.91|59.67|56.51|56.06|71.84|72.11|68.51|70.98|67.05|61.93|61.36|60.76|61.96|58.44|65.74|64.21|75.09|78.24|76.14|76.81|70.6|70.52|75.31|71.58|74.8|78.58|77.33|69.94|63.67|62.13|69.02|71.3|73.98|81.1|77.44|80.1|83.77|79.33|76.81|84.31|84.23|83.43|76.35|64.57|30.99|39.23|49.41|46.45|50.11|55.42|58.91|73.39|83.46|95.23|94.34|97.92|98.9|114.64|120.88|125.26|132.04|120.49|128.35|116.47|108.67|127.54|124.14||
2022-02-19 18:33:59|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|7.118|9.202|10.69|12|13|13.54|9.2|11.1|11.94|13.044|15.442|19.31|21.998|24.93|28.572|28.486|24.73|24.604|29.796|31.146|31.37|29.568|30.93|33.58|34.234|32.566|23.18|27.372|29.562|32.258|23.424|19.078|16.92|18.558|16.986|13.502|15.494|12.816|11.836|11.474|14.73|19.318|22.948|17.04|18.708|18.118|19.458|21.626|21.07|21.054|19.962|21.468|22.136|24.516|22.956|21.356|22.062|19.882|22.588|23.192|23.608|23.53|24.058|25.502|24.238|24.062|22.642|25.566|23.404|24.098|25.122|24.83|24.596|23.404|22.938|28.144|26.698|24.984|25.672|26.948|25.742|27.37|25.828|26.076|26.144|25.92|28.176|30.8|32.018|34.452|34.228|35.07|37.364|36.334|36.786|39.56|43.354|45.564|41.774|42.984|38.628|38.164|38.024|37.078|38.232|37.66|40.214|44.248|44.894|43.14|42.274|47.122|45.776|47.988|47.376|45.446|46.13|44.904|46.232|52.738|52.236|51.516|52.898|46.416|46.6|52.204|53.058|50.974|52.786|56.33|53.07|54.62|58.56|56.22|58.65|60.21|60.29|58.91|61.55|66.18|67.02|66.22|70.09|65.99|70.74|70.91|71.07|74.31|71.39|71.87|75.98|72.7|72.89|77.36|72.49|79.95|78.55|75.67|77.52|77.19|77.28|81.36|85.38|89.52|90.42|90.83|93.94|90.47|93.8|94.67|96.86|83.12|85.18|94.1|97.44|92.57|95.78|106.52|102.65|98|110.06|113.54|116.78|113.62|118.72|113.07|111.08|117.98|119.12|119.26|127.54|138.81|133.81|131.95|127.59||
2022-02-19 18:34:01|usa_0184|DVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2|1.875|2.375|2.4375|3.5|3.4375|3.9375|4.25|4.25|4.5|4.1875|4.5|5.25|5.875|6.75|6.125|6.125|6.3125|6.125|6.5625|6.625|6.875|6.375|7.5|6.125|5.6875|5.75|4.8125|5.3125|5|4.625|5.375|4.75|5.0625|5.25|5.875|5.875|5.5|4.4375|3.9375|4.3125|4.3125|4.5|5.5|5.25|6.875|7.625|7.75|7.375|6.9375|7.5|8.25|9.75|11.625|10.8125|10.6875|13.4375|11.125|12.1875|12.75|10.0625|9.1875|10.3125|10.25|9.75|8.875|10.8125|10.625|11.25|10.125|10.5|10.4375|10.938|9.625|9.125|8.5|9|10.5|10.375|10.75|10.75|9.813|10.563|10.938|10.875|12.063|12.75|12.313|11.188|11.75|12.75|12.75|12.25|11.688|11.375|12.75|17.438|18.125|17.375|17.688|15.625|15|16.5|18.5|18.375|19.032|21.344|22|22.375|19.438|19.25|17.438|17.032|19.438|19.938|18.344|17.469|16.125|13.219|16.469|16.938|16.469|15.344|13.094|11.719|13.782|16.625|17.375|17.907|18.407|19.3125|20.7188|19.4375|17.625|16.4375|17.5625|18.625|24.2813|24.0938|29.9063|28.0938|22.875|29.2813|30.075|25.2|24.625|30.485|27.4|28.5|29.1|29.505|29.105|26.25|27.105|23.135|17.2|19.15|17.195|19.325|18.61|21.84|24.135|24.655|26.125|24.64|20.84|23.5|24.125|25.25|22.895|22.95|22.65|24.1|24.11|23.625|26|26.7|23.685|25.875|24.095|24.25|24.68|28.63|28.23|28.39|29.075|30.6|29.68|33.0037|34.9135|32.405|35.505|36.985|41.42|38.92|40.67|46.79|47.75|45.17|45.9|50.68|56.09|60.77|68.64|60.38|60.2|62.54|68.21|58.63|61.17|60.11|57.36|60.41|64.64|62.49|63.15|66.84|73.37|67.08|70.09|65.7|69.22|72.87|76.78|78.29|74.61|75.31|83.2|93.4|82.81|88.91|85.05|102.72|104.33|113.4|124.36|120.16|94.89|102.05|91.2|80.86|72.34|65.71|61.6|43.67|44.69|51.85|63.24|54.5|58.09|61.38|67.33|64.71|67.35|73.5|66.91|68.86|64.43|67.33|63.85|60.92|62.49|60.28|64.74|65.02|70.57|78.51|88.69|91.44|91.77|91|84.07|78.81|78.7|67.83|55.44|64.95|65.46|62|63.81|73.31|71.12|69.85|59.52|57.99|59.12|57.83|60.5|58.21|51.67|52.04|57.19|54.26|56.42|55.06|56.85|51.88|55.01|57.09|57.76|63.22|60.62|61.87|59.22|64.42|66.93|70|73.9|79.4|75.5|75.42|68.18|60|58.97|61.21|60.27|61.59|60.31|68.21|65.22|59.49|49.42|42.66|37.09|41.93|46.01|32|27.9|19.68|27.44|34.68|36.09|36.25|38.28|43.33|44.11|37.89|48.33|45.67|45.54|43.36|41.72|39.49|33.98|31.97|33.31|31.4|36.71|36.9|38.53|41.4|41.37|30.67|31.79|36.33|41.57|43.96|45.01|42.93|39.94|32.4|27.03|22.54|26.65|29.51|31.56|32.14|25.16|28.52|27|21.99|24.06|20.28|21.89|25.97|21.72|16.24|6.91|12.47|10.81|11.34|10.49|10.87|9.46|8.93|13.99|15.81|16.46|21.54|21.85|23.38|26.56|29.19|25.84|29.55|35.51|40.08|42.06|44.05|50.57|54.78||
2022-02-19 18:34:03|usa_0185|SRE|price|0|9|9.375|8.8125|9.1875|9.75|8.9375|9.375|9.875|10|10.4375|10.625|9.8125|10.375|10.125|9.125|9.375|9.25|9|9.375|10.375|10.25|10.5|11.3125|11.4375|11.5625|11.375|11.9375|12.625|13.4375|13.6875|12.4375|13.375|12.5|13.25|13.125|13.5|14.75|15.8125|16.1875|15.75|16.9375|18.0625|18.9375|21.0625|17.5625|18.0625|18.25|16.9375|18.5|18.5|17.625|17.4375|16.375|16.9375|16.625|17|16.25|15.1875|15.5625|14.875|16.8125|16.75|15.5625|15.4375|16.75|16.6875|17.25|17.6875|17.625|17.375|19.6875|19.125|19.5|18.9375|18.6875|19.1875|19.8125|20.25|20.9375|21|20.4375|20.1875|21.625|22.5625|21.5|21.375|21.3125|20.0625|21.5625|21.75|22|20.6875|19.9375|21.875|22.375|22.4375|22.1875|21.6875|21.9375|22.5|19.0625|18.6875|19.875|20.875|20.75|21.25|22.0625|22.5625|21.625|22.5|21.9375|22.125|23.375|23.5|24.375|24.625|24.5|23.875|23.375|24|24.25|26.5|26.25|25.875|25.75|25.5|26.625|27.375|27|27|25|24.875|24.125|23|22.125|22.5|20|18.5|20.25|19.5|19.125|20|19.75|19.25|21|21.625|20.75|21.125|22.625|20.75|21.375|21.75|23.125|23.25|22.75|23.75|24|23.125|22.875|21.5|21.75|22.875|20.75|22.875|22.125|22.5|22.375|22.75|22.375|22.375|22|22.125|23.625|24.063|24.188|24|25.25|24.313|26|26.938|25.375|25.5|27.938|26.75|25.563|27.813|25.1875|25.4375|26.0625|26|25.0625|25.375|23|21|19.1875|20.75|21.5|22.625|22.1875|22.3125|20.8125|20.4375|18.5|17.375|18.5625|18|16.75|18.5625|18.8125|17|18.75|19.5|20.8125|20.6875|24.4375|23.25|20.37|22.35|23.28|27.67|27.3|27.34|25.38|27.09|24.75|23.4|23.16|24.55|23.95|22.32|25.15|25.57|25.0063|22.13|21.2|24.01|19.65|22.14|23.17|23.65|24.1|23.2|24.96|26.84|27.27|28.53|27.83|29.75|29.36|27.8|28.32|30.06|31.14|31.7|31.8|31.6369|33.006|34.43|35.6271|36.15|36.19|33.54|36.98|36.68|37.22|40|39.84|40.38|39.67|41.31|42.5|44.82|47.06|44.3|43.95|44.84|48.05|47.84|46.46|46.02|44.97|45.48|48.26|49.72|50.25|53.04|54.5|56.04|57.38|60.05|61.01|63.48|61.32|59.23|52.72|55.03|58.12|61.51|62.62|61.88|55.9|53.13|53.28|56.67|57.81|56.45|56.16|57.92|50.47|42.61|46.67|42.63|43.84|41.57|46.24|46.02|45.68|49.63|52.43|50.17|49.81|51.45|53.14|55.98|50.75|49.17|49.9|49.18|46|46.79|49.75|50.92|53.8|53.48|50.09|52.48|52.07|53.23|53.5|55.1|55.17|52.88|50.69|52.52|51.5|53.73|53.19|55|56.9|59.24|59.96|64.74|65.01|68.88|70.41|66.2|64.49|69.75|68.42|70.94|75.05|77.76|79.94|82.85|81.3|81.76|87.63|84.42|85.6|91.14|88.44|89.76|92.71|94.47|96.76|98.61|100.35|104.71|99.71|105.97|105.38|110|111.73|111.36|111.92|108.2|109.02|106.17|107.47|98.94|101.78|94.85|96.72|102.41|99.23|94.01|94.75|96.51|104.05|103.35|107.12|114.02|111.88|104.63|107.19|107.1|99.8|100.64|102.39|110.29|110.5|113.02|116.49|112.75|113.01|117.93|114.13|117.5|120.99|106.92|107.02|108.98|111.22|111.8|106.53|116.11|115.59|116.08|113.75|110.12|115.22|108.19|116.98|120.44|125.86|127.95|131.45|137.44|135.43|141.63|147.61|144.51|147.27|151.48|161.13|139.78|112.99|123.85|126.31|117.23|124.46|123.65|118.36|125.36|127.48|127.41|123.76|115.98|132.58|137.57|135.49|132.48|130.65|132.36|126.5|127.63|119.87|132.28|138.16|135.51||
2022-02-19 18:34:06|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|1.1821|1.2764|0.7779|0.8786|0.3729|0.6293|0.7107|0.8179|0.9443|1.1607|1.5014|1.6343|1.815|1.9821|1.7814|2.3479|3.0764|3.6307|3.4314|3.9164|5.0771|4.3957|5.3871|3.8557|4.5857|4.7886|2.75|2.3314|2.4686|1.5229|1.6671|1.6657|1.64|1.5414|1.6671|1.6543|2.1429|2.3486|2.7957|3.4814|4.03|4.08|3.9643|3.7214|3.5129|3.6314|4.0743|4.3886|3.8414|3.8057|2.9771|3.18|3.34|4.1257|4.0686|3.8014|3.2286|3.0157|3.5143|3.1586|3.2286|2.8314|2.4443|2.4771|3.2729|3.8843|3.3671|3.5157|3.6271|4.7514|5.0729|4.3886|4.5457|4.0357|4.2614|4.4057|3.4343|3.1457|4.0129|4.7057|5.2486|5.1943|6.8286|5.7614|5.5729|5.5429|6.3114|6.0214|6.6414|8.3429|7.9886|7.3586|8.8357|9.8543|12.34|14.26|15.7614|15.3243|14.9157|20.95|22.1986|24.3514|27.1157|25.91|30.4143|29.2329|33.4171|33.9471|37.67|41.3757|36.7429|29.8214|15.5229|12.9243|9.7343|10.32|17.5814|15.1929|14.56|10.3986|9.2614|10.2914|8.8229|8.1657|9.3612|10.91|12.3784|13.1443|26.6099|27.48|23.7243|29.8014|31.9229|31.5586|37.4014|44.0429|41.2043|47.9471|50.8957|51.8314|62.3643|61.4371|47.8186|45.9514|61.1929|67.4786|64.41|68.7943|65.9457|54.7571|50.0857|49.8486|66.5857|62.6286|64.9386|82.0857|90.46|94.5714|112.56|95.69|113.45|109.86|125.36|109.96|91.49|98.3|106.98|92.89|99.89|97.91|93.56|96.09|100.59|124.34|124.57|127.49|140.82|143.19|144.35|157.46|165.17|147.61|180.74|183.64|194.95|196.44|185.3|205.05|266|321.55|303.67|330.3|367.45|398.39|344.5|368.15|321.1|317.92|265.14|297.57|339.85|357.32|351.14|361.04|360.87|380.55|318.83|294.15|282.93|291.57|307.35|325.9|380.4|336.295|396.72|440.52|434.05|493.16|509.64|556.55|554.09|480.24|512.66|520.8|548.16|547.82|553.73|495.08|492.39|541.64|510.82|577.76|624.94|655.99|617.77|537.22|412.89||
2022-02-19 18:34:08|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:34:09|usa_0188|ILMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.578|20.9375|21.469|15.0315|18.25|9.625|6.5|8.1565|5|3.0625|4.49|5.57|6.08|6.005|4.25|3.1|5.6|5.24|5.705|3.725|3.845|3.825|4.5|2.505|2.28|2.05|1.9|1.905|2.05|1.735|1.84|1.45|1.075|1.265|1.04|2.07|1.43|1.4945|2.035|2.6|3.055|3.93|3.535|3.69|3.67|3.575|3.77|3.525|2.865|2.29|3.265|3.305|3.245|3.815|4.49|4.94|4.12|4.355|5.225|5.26|6.14|5.5|6.68|6.55|8.015|7.935|7.405|11.1|13.12|12.47|14.455|13.31|15.27|18.375|17.305|16.9|22.13|20.43|19.205|18.61|14.77|15.555|16.845|17.47|20.93|23.17|26.065|30.91|27.255|29.03|28.555|33.795|33.3|38.13|39.285|39.35|43.055|44.38|43.54|30.91|26.39|20.86|27|27.99|30.8|34.63|36.52|38.32|31.62|37.48|35.69|42.02|32.99|27.71|30.35|37.83|38.02|38.22|42.16|42.14|42.47|44.92|46.02|49.76|56.75|62.23|64.23|70.82|66.72|67.31|75.66|72.71|77.83|58.65|50.16|26.21|33.34|29.73|31.73|54.34|50.34|52.43|45.27|40.98|41.1|41.59|44.92|50.87|47.68|51.76|55.42|49.76|52.57|57.27|67.07|68.89|73.36|79.85|83.93|75.95|94.42|98.07|110.34|163.77|159.2|135.74|139.92|164.09|182.86|168.01|177.14|159.21|189.87|190.83|185.42|198.54|188.21|188.16|195.81|210.21|220.51|216.7|206.02|146.6|154.61|176.09|181.28|154.66|159.51|171.44|142.84|144.95|138.67|166.92|170.15|138.99|137.7|126.4|131.13|164.46|164.83|175.01|183.59|179.45|174.35|197.85|213.43|206.69|211.2|213.98|230.32|223.11|251.79|237.67|262.52|285.25|280.49|332.5|355.91|307.45|339.55|321.41|302.69|282.86|321.18|338.37|315.81|335.49|378.23|297.38|300.91|302.58|293.39|326.47|322.73|298.92|233.33|289.45|320.31|357.78|372.12|393.68|347.84|345.14|301.56|342.72|374.9|440.25|441.01|403.15|381.51|433.87|474.85|498.42|452.83|404.36|402.18|351.65|380.87|356.45||
2022-02-19 18:34:11|usa_0189|VFC|price|0|1.2969|1.6523|1.7188|2.1484|2.2149|2.3399|2.0274|1.8438|1.8594|2|2.1172|1.8828|1.5313|1.5938|1.6563|1.6172|1.5|1.5156|1.3984|1.5469|1.5313|1.5156|1.6484|1.6641|1.9453|2.0234|2.0078|2|2.3906|2.375|2.3438|2.5156|2.4297|3.0313|3.2891|3.2422|3.3984|3.9453|3.9297|3.4453|3.5781|3.9844|3.9375|4.3438|3.7813|4.125|4.2813|3.8594|4.2031|4.9063|4.8281|4.5938|4.6094|5.0938|5.5313|5.5938|4.8281|3.3906|2.9688|3.0625|3.5469|4.0938|3.8125|3.6094|3.5938|3.6875|3.5781|3.75|3.5781|3.8594|3.5469|3.5938|3.7969|3.8906|4.1719|3.9844|4.0156|3.9844|4.6094|4.3906|4.4375|4.125|4.125|3.9844|3.9844|3.8281|3.8906|3.7813|3.7656|3.2656|3.0781|2.4688|1.9375|1.8594|1.9688|2.2969|2.8125|3.2344|3.3438|3.4844|3.875|3.5938|3.6094|4.0469|4.5156|4.6406|4.3906|4.9531|4.9531|5.2813|5.5625|5.6875|5.7813|5.5|5.8594|5.9219|5.9531|6.2813|7.1563|6.6563|6.75|6.2656|6.5313|6|6.25|5.7656|5.5|5.75|5.5156|4.9531|5.4531|5.7656|5.7969|6.375|6.25|6.2656|6.1406|5.9375|6.4063|6.6094|6.1719|6.3282|6.0625|6.0782|6|6.4375|6.6407|6.3125|6.6563|6.7188|6.9063|6.8438|6.375|5.9844|6.5|6.5938|6.3125|6.7188|6.9063|7.125|7.6094|7.4531|7|7.4688|7.5156|8.1719|8.4844|8.4375|8.3125|8.6875|8.3594|9.0156|9.7656|10.6406|11.2188|11.0469|11.5781|11.1719|11.5469|11.5|10.6875|11.9219|13.1719|13|13.2969|12.8594|11.7656|9.4688|9.25|10.4531|12.2656|11.7188|10.6563|12.0313|11.7969|12.875|11.5|10.6875|9.875|9|7.75|7.5156|7.4688|7.5|6.4844|6.1719|6.0156|7.0625|7.1719|5.9844|5.5|5.7188|6.1719|6.8281|6.7344|9.06|8.715|9.0225|8.75|10.1475|10.34|9.095|9.1525|8.6425|7.3175|8.305|9.495|9.7525|10.1527|10.5125|10.8125|10.9425|10.625|9.8025|9.645|10.1525|8.995|9.205|9.465|9.0125|8.8075|8.4625|9.4075|9.835|9.5175|8.4925|9.5325|10.025|9.7275|10.6125|10.3175|10.81|10.625|11.2325|11.675|11.5379|11.7444|12.175|12.5025|12.335|12.3625|13.4575|13.4975|13.845|13.2875|14.94|14.785|14.1475|14.1075|14.305|14.76|14.8275|14.4925|13.0625|14.1625|13.835|13.87|13.7|14.225|15.2975|15.7325|16.98|16.955|17.4725|18.2375|19.0025|19.5975|20.52|18.9675|19.9275|20.655|21.9525|23.445|22.895|21.4475|19.9625|20.1875|21.7825|18.6975|17.165|19.325|19.01|19.3775|18.595|18.925|17.795|17.895|19.8125|19.3275|13.775|13.0725|13.6925|14.005|12.975|14.2775|14.8175|14.205|13.8375|16.1725|17.39|18.1075|17.76|18.18|18.31|18.0075|19.345|20.0375|21.605|19.3375|17.795|19.8325|17.6425|20.255|20.81|20.72|21.545|20.68|23.9175|24.6325|25.14|24.9175|27.14|29.2|29.265|30.38|34.555|34.6725|31.7475|32.8725|36.5125|36.495|38.0125|35.26|33.3625|37.325|38.17|39.84|39.12|40.1275|37.7425|36.895|40.315|41.9375|44.555|45.965|48.265|49.25|46.8025|49.7625|53.75|58.645|62.34|58.45|58.59|61.88|61.09|63.02|63|61.27|64.12|66.03|67.68|75.17|74.9|69.37|76.66|75.31|72.43|70.43|69.74|77.09|72.43|68.21|67.52|64.7|62.25|62.6|65.11|64.76|63.05|62.32|61.49|62.43|62.05|56.05|54.21|54.51|53.35|51.48|52.45|54.97|54.63|53.8|57.6|62.19|62.87|63.57|69.65|72.96|74|81.14|74.57|74.12|80.87|81.16|81.52|92.07|92.13|93.45|82.88|81.29|71.34|78.8134|81.8004|81.3791|88.4018|81.88|87.35|87.39|81.95|88.99|82.29|88.54|99.66|100.23|72|54.08|58.1|56.1|60.94|60.36|65.75|70.25|67.2|83.4|85.41|76.87|79.13|79.92|87.66|79.72|82.04|80.2|76.47|66.99|72.88|71.73|73.22|65.21|59.17||
2022-02-19 18:34:13|usa_0190|APA|price|0|5|4.625|5.0625|5.9375|6.6875|7.3125|7.2501|7.5|6.6875|5.9375|5.5625|6|6.3125|6.5625|7.0625|7.125|6.6875|5.5|4.75|6.375|5.875|5|5.4375|5.0625|5.25|5.5625|5.875|6.125|5.75|5.125|5.3125|5.4375|5.5|6.0625|6.125|5.4375|5.25|4.625|4.375|4.4375|4.625|4.2501|3.875|4.5|4.375|4.5|4.3125|4.5|5.1875|4.9375|5.9375|5.1875|5.375|5.375|5.875|6|5.3125|3.5625|3.625|3.7501|4.1875|4.1875|4|4.125|3.875|3.7501|4.1875|3.6875|3.3126|3.625|3.5|3.9375|4.2501|4.3125|4.4375|5.1875|6.4375|6|7.5|7.6875|7.4375|7.5625|8.25|9.1874|7.625|7.75|8.125|7.5|7.625|7.4375|8.4375|8.375|9.875|8.0625|8.4375|7.3125|6.25|7.375|6.5|7|8|7.375|8.375|9.125|9.125|9.9375|8.3125|7.9375|6.6875|6.25|7.1875|8.3125|8.8125|7.9375|9.4375|10.125|10.6875|9.875|9.5625|9.375|10.6875|12.3125|13.0625|13.375|13.0625|13.875|14.0625|15.875|14.8125|13.3125|10.9375|11.6875|12.5|12.5|11.5625|13.5625|13.5625|13.8125|12.8126|12.6249|12.6249|14.0621|14.0009|12.5006|11.6251|12.5006|13.6255|13.5|14.501|13.6879|13.6879|14.5622|13.1254|12.75|13.3125|14.7505|13.4384|13|13.4384|14.5622|14.3128|16.438|14.2504|14.6881|14.8129|17.75|18.1878|17.5629|19.188|16.1873|16.751|17|17.1252|16.2497|17.6253|19.8441|21.438|21|18.3749|17.5317|16.5627|14.7186|16.1526|15.3138|14.7998|13.6364|11.4719|9.9026|11.6071|12.2565|9.9567|10.9578|8.3333|8.6309|11.3095|13.2846|15.5844|16.8831|18.3712|19.697|18.6959|16.8831|15.5032|15.9902|15.8009|15.7738|21.5368|20.9686|26.3528|25.4599|21.5368|27.2727|25.5952|23.9448|22.619|30.3301|24.935|25.4112|24.9394|27.6883|25.7792|21.9697|22.4892|20.316|18.6147|22.3376|19.9091|23.7524|23.0905|25.119|27.0857|27.7762|26.5104|27.3714|24.5238|26.219|28.3095|25.7429|25.6571|27.1381|29.719|31.0857|30.87|28.625|32.96|32.53|30.98|34.49|34.67|34.86|35.9|40.55|38.48|41.17|43.17|41.87|40.5594|43.55|46.53|44.69|50.11|50.7|54.06|50.57|54.42|62.88|61.23|56.29|58.76|64.6|68.4|71.62|75.22|63.83|65.28|68.52|75.53|66.92|65.51|71.04|64.88|68.25|70.47|65.28|63.2|65.32|69.93|66.51|72.97|68.46|70.7|72.5|80.75|81.59|80.84|77.38|90.06|103.81|96.79|107.54|95.36|114.71|120.82|134.68|146.8|139|112.17|114.38|104.28|82.33|77.3|74.53|75|59.09|64.09|72.86|84.26|72.15|83.95|84.95|91.83|94.12|95.28|103.17|98.77|103.64|101.5|101.76|89.54|84.19|95.58|89.85|97.76|101.02|107.64|119.23|119.36|124.62|130.92|133.37|124.6|123.39|123.72|103.07|80.24|99.63|99.44|90.58|98.88|107.93|100.44|95.94|81.38|87.89|86.12|85.75|86.47|82.719|77.09|78.5|83.76|74.27|77.16|73.88|82.13|83.83|80.25|85.68|85.14|88.8|91.49|85.94|80.26|79.29|82.95|86.8|93.22|100.62|102.66|101.83|93.87|77.2|64.09|62.67|62.57|65.84|60.33|68.4|59.84|57.63|45.86|45.24|39.16|47.13|49.18|44.47|42.54|38.28|48.81|54.4|57.14|55.67|52.5|49.7|63.87|59.48|65.95|63.47|59.82|52.59|51.39|48.64|46.76|47.93|49.48|38.84|45.8|41.37|41.83|42.22|44.87|34.15|38.48|40.95|40|46.75|46|43.83|47.67|37.83|35.13|26.25|32.82|33.18|34.66|32.91|26.07|28.97|24.42|21.57|25.6|21.66|22.28|25.59|27.44|24.92|4.18|13.08|10.79|13.5|15.35|14.8|9.47|8.3|12.89|14.19|14.28|19.73|17.9|20|20.8|21.63|18.75|19.48|21.43|26.21|25.77|26.89|33.21|32.16||
2022-02-19 18:34:15|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8659|2.7596|2.7674|2.699|2.4258|3.2749|3.3054|3.5174|4.0026|3.7906|3.5174|4.0026|4.3665|4.0938|4.0332|4.1695|4.6246|5.3975|5.1398|4.776|5.8525|5.9433|6.1102|5.3067|5.413|5.1704|6.0495|5.7007|6.0723|7.0883|7.2168|7.8538|7.0655|6.8685|7.0955|7.293|6.6104|6.5953|7.9674|9.2337|5.7084|6.6031|6.3605|7.7626|7.8839|9.4001|9.0517|8.2934|6.7166|7.1717|6.1859|6.7923|6.262|5.7463|3.6387|3.0022|3.6843|4.397|3.533|3.6387|4.8516|5.8826|7.5201|8.4753|8.5209|11.4014|10.5373|11.9472|12.2504|11.6027|13.0315|11.8987|13.0994|13.9994|13.4148|14.1037|15.632|17.2112|15.4185|14.4336|15.4161|15.7024|16.4228|16.5684|18.8001|18.7007|18.4363|16.2506|17.5896|17.3252|17.2597|14.0746|13.1746|14.1183|13.342|12.7356|14.0334|15.2075|16.8231|15.3045|14.1207|13.1116|13.7714|15.353|13.621|13.3542|14.0771|13.2644|14.083|14.5501|14.466|13.1273|13.1237|13.0291|13.3517|14.2978|14.2347|14.1377|14.5307|13.8975|14.8654|15.6635|16.7746|17.415|18.1136|18.7516|18.5018|19.4915|20.0858|21.1726|22.3127|23.4189|20.9349|21.1483|20.3381|20.8621|21.4249|21.9294|22.8998|22.3127|21.813|25.4129|25.5197|25.5924|24.2534|24.8501|24.0011|22.8561|23.925|22.665|23.555|22.685|22.435|23.29|20.86|20.49|20.275|20.665|19.995|20.935|20.505|18.825|15.635|15.675|17.83|18.16|15.88|16.33|16.82|18.55|17.74|19.72|21.31|22.38|22.15|24.69|26.07|27.26|28.04|28.92|30.85|31.28|31.75|29.97|27.28|30.66|32.83|30.85|34.12|35.86|37.91|39.56|40.64|41.22|41.4|38.31|39.58|37.27|40.8|37.15|37.19|38.97|37.37|39.66|37.21|36.99|39.35|39.7|38.52|38.71|39.44|42.22|43.18|45.37|47.2|51.45|54.12|54.08|55.83|58.27|56.92|61.1|65.33|70.53|70.31|67.22|67.85|65.59|65.18|73.18|72.66|76.91|77.39|77.3|85.41|91.05|90.16|95.05|102.76|113.67|114.3|112.56|106.34|105.75|100.04|94.99|96.51|98.64|103.71|89.56|86.62|86.55|85.1|74.98|79.32|85.19|86.97|80.78|70.32|77.99|78.19|87.28|91.51|88.5|82.05|91.77|94.53|93.82|80.25|82.75|76.95|84.82|91.82|99.67|95.16|86.21|90.58|82.14|85.27|81.83|89.97|92.22|88|88.9|74.4|83.37|83.3|79.52|74.76|77.86|85.26|87.15|82.27|82.33|85.38|87.91|85.02|85.56|84.32|88.5|89.66|95.34|100.77|100.19|97.03|96.92|96.07|103.11|97.76|104.2|101.22|118.07|120.8|114.74|114.49|122.17|122.21|119.45|122.02|115.75|132.89|136.2|142.92||
2022-02-19 18:34:16|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.25|5.25|4.875|6.125|4.8126|5.75|5.375|4.875|3.875|3.75|3.5|4.125|3.875|4.125|3.125|2.875|2.75|4.625|3.875|3.875|7.875|12|9.25|9.5|11.25|10.5|11.5|11.5|11.75|18.25|17.5|18.5|28.25|29|28.5|34|33.5|32|35|34.25|34|31|24.25|26|26.5|26.5|24.25|22.5|26|27|29|27|28|26.5|24.5|24.25|26|27|24.75|24.25|21.75|21.5|22.75|28.75|26.25|25.25|24.25|23.75|23.25|25.75|29.25|29.75|27|24|22.75|24.25|22.25|24|25.003|25.003|26.0352|28.6731|26.9528|26.1499|25.8058|27.0674|27.2968|27.4115|26.2646|29.1319|31.8845|32.3433|30.0495|26.494|29.5907|30.1641|31.5405|33.0315|29.8201|33.6049|29.0172|28.0997|26.9528|29.1319|29.476|29.3613|29.3613|32.0566|21.4475|22.5944|25.2324|21.5622|22.9385|28.2717|30.7376|29.8201|32.1139|36.75|29.4167|32.0417|30.0833|28.5833|31.0833|33.2917|32.5834|29.5833|37.6667|35.25|35.8334|25.5625|21.8125|19.25|18.375|16.25|17.1875|17.5|15|13.6875|15.875|20.375|19|18.6875|18.9375|17.4375|20|23.9375|27.75|24.4|25.37|24.7|24.41|27.98|30.82|31|30.93|26.74|24.5|29.3|31.91|28.82|26.31|27.25|26.34|27.454|26.05|23.67|25.43|23.32|23.02|24.92|22.92|22.99|19.9|21.18|21.72|25.47|24.09|23.89|26.61|26.17|25.92|29.41|29.6|27.76|28.5|30.18|28.4|28.7389|30.5366|28.2062|27.79|27.34|28.48|29.81|29.94|29|29.24|28.85|28.49|29.49|28.34|28.12|27.43|28.61|29.51|29.91|30.35|31.58|33.26|35.3|37.46|36.62|35.88|34.38|34.28|36.68|37.48|36.61|36.77|37.98|34.05|34.41|37.41|38.67|39.05|38.03|37.67|37.74|36.39|34.32|32.67|32.41|32.83|33.56|36.1|37.93|37.71|35.54|35.18|31.49|31.23|29.2|33.14|31.19|27|25.6|26.67|27.59|28.16|28.11|29.93|29.82|29.88|32.84|33.81|32.05|33.02|34.43|34.68|32.51|31.29|33.95|33.09|35.74|35.72|34.25|36.87|37.87|37.06|37.34|39.46|38.88|37.27|31.49|33.04|32.56|32.93|31.3|32.71|34.76|34.98|34.96|34.2|32.44|33.4|34.4|34.58|32.08|32.74|32.57|33.74|36.38|37.32|39.21|40.98|41.93|40.33|42.03|40.44|41.24|43.54|45.68|44.87|41.78|41.5|42.07|44.45|44.68|44.73|44.89|46.97|47.53|48.89|48.73|51.32|51.43|54.48|54.23|49.53|49.65|46.35|51.13|50.06|49.81|53.76|53.77|53.37|52.95|55.85|59|58.79|60.95|66.27|66.12|63.94|63.76|65.66|69.52|70.91|69.5|73.32|72.92|72.78|72.91|73.35|75.15|77.11|78.27|82.17|82.25|86.3|88.43|86.32|84.12|81.29|82.71|81.34|90|90.9|90.36|89.47|93.75|88.99|95.67|101.25|103.91|107.34|109.35|115.37|117|119.35|115|112.21|112.91|113.96|121.7|110.81|92.56|100.02|106.75|105.91|109.6|114|113.17|107.91|119.13|117.93|111.32|110.89|129.02|137.97|140.68|140.11|148.26|155.11|149.36|160.23|160.67|166.9|150.44|142.33||
2022-02-19 18:34:18|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.02|33.66|34.34|34.36|34.29|22.9|19.19|18.61|23.5|23.24|21.64|28.82|25.16|26.92|27.56|25.03|29.5|26.89|28.54|33.26|33.85|32.4|31.3|37.18|36.91|37.91|39.49|38.11|35.49|38.06|38.51|45.34|45.3|47|47.77|48.37|49.62|51.15|52.4|56.26|57.11|67.22|68.08|69.37|68.97|74|73.97|67.98|72.82|75.95|75.44|81.55|92.45|94.04|84.32|77.2|68.8|71.16|66.44|71.96|70.79|78.24|79.06|79.24|76.11|75.04|76.15|74.5|75.4|71.2|74.46|82.59|86.63|87.67|84.74|82.48|87.24|78.98|77.28|77.69|76.83|83.1|87.04|98.4|101.31|96.86|97.74|104.65|103.48|125.28|132.3|139.22|135.69|135.86|123.39|139.71|138.47|134.08|128.78|125.53|135.34|124.33|119.96|117.04|134.34|138.17|148.3|144.37|128.77|98.61|106.46|109.02|96.24|128.39|134.2|128.37|136.09|151.91|165.01|165.85|178.18|186.38|206.34|215.87|214.84|253.51|252.13|242.28|247.41|230.03|254.08|237.33||
2022-02-19 18:34:19|usa_0195|SHW|price|0|0.8333|0.8854|1.224|1.2344|1.1875|1.0625|0.9896|0.974|1.0729|1.0417|1.099|1.0938|1.0469|0.974|1.0417|1.1146|1.0625|1.1771|1.0521|1.2761|1.2448|1.2448|1.1667|1.1667|1.4063|1.3333|1.375|1.4323|1.6458|1.6042|1.6302|1.5521|1.4896|1.5833|1.7292|1.8438|1.9323|2.2604|2.375|2.3438|2.5|2.2188|2.1563|2.1771|1.9063|2.25|2.3542|2.3021|2.8021|2.7188|3.1458|2.9375|2.8958|2.9167|2.8229|2.8229|2.8229|1.8958|1.7604|2.0313|2.3646|2.3958|2.3229|2.2188|2.2083|2.3125|2.2708|2.4896|2.3958|2.2813|2.1875|2.1146|2.1667|2.1771|2.2813|2.3229|2.4896|2.4375|2.7083|2.7708|2.8021|2.7396|2.8125|2.8646|2.7083|2.6979|2.9479|2.9167|3.1458|3.3229|3.2188|2.75|2.7917|2.7396|2.9479|3.1146|3.3125|3.5417|3.6146|3.8125|4.2083|4.0625|4.0833|3.9792|4.1042|3.9792|3.625|4.4583|4.5417|4.5208|4.5|4.8125|4.7083|4.5833|4.9583|4.6667|4.6875|4.8542|5.1875|5.1042|5.125|5.4583|5.5417|5.3542|5.1458|5.3958|5.2917|5.6667|6|6.0833|5.5|5.9583|5.6875|5.875|5.3125|5.25|5.25|5.25|5.4375|5.5208|5.1875|5.4377|5.125|5.5627|5.6043|5.6043|5.646|5.9377|6.125|5.9377|6.0833|5.9793|5.8333|6.271|6.6043|6.7917|7.021|7.0627|7.396|7.7917|7.4793|7.75|7.521|7.2917|7.7293|8.3543|9.4583|9.3333|9.25|9.3543|9|10.0833|10|10.2917|10.6877|9.146|9.8127|9.25|9.521|9.25|9.5417|11.146|11.875|11.875|11.0833|11.0417|10.625|7.9583|7.2083|8.3958|9.4583|9.7917|8.5417|8.0208|9.375|10.3542|10.2708|9.25|9|8.125|6.9792|7.4583|7.1458|7|5.875|6.375|7.3125|8.2917|7.75|7.0625|6.9375|7.6667|7.125|7.2292|7.2708|8.7708|8.95|8.3667|8.4933|6.9933|7.1133|7.4|7.63|7.55|7.4067|8.12|9.33|9.1667|9.2369|8.8067|9.4933|10.2433|10.5318|9.9767|9.5767|9|7.8933|9.1167|9.61|9.4167|8.88|8.9|8.81|9.2933|9.1267|8.96|10|10.0267|9.8033|11.18|10.81|11.58|11.2467|11.6667|12.81|12.6833|13.1|13.841|13.46|13.7667|14.6533|14.24|14.8667|14.8767|14.4|14.7667|14.6633|14.8567|14.8167|15.6967|15.87|15.4533|14.69|14.1833|14.6133|15.14|17.6333|15.1833|16.48|16.98|16.1233|15.8267|16.8667|17.2133|18.5933|19.7433|20.85|21.1933|23.0333|22.1833|22.0133|21.2567|22.5467|22.1567|23.23|23.0033|21.9033|21.3067|20.9433|19.3467|19.0333|17.26|17.0133|18.44|18.7167|15.31|17.75|19.5167|19.0533|18.97|19.6433|19.9167|15.9167|15.3167|17.3233|18.88|17.6|17.9167|19.25|20.0667|20.0533|19.0133|20.28|20.55|21.1167|21.1267|22.56|26.0233|25.5433|23.0633|23.05|23.46|25.0467|24.3233|24.7233|27.9167|28.2433|27.3733|27.9967|27.43|29.28|27.9567|25.7233|25.2467|24.7733|27.57|28.9433|29.7567|32.51|34.3833|36.2233|40.0933|43.2133|44.1167|44.7833|47.6933|49.6367|47.5267|50.84|51.2733|54.0467|53.8633|56.2967|61.0367|62.8433|58.8667|58.0567|57.4667|60.7267|62.6667|61.01|61.1667|61.0867|66.8267|65.71|66.6133|68.2033|68.97|68.7433|72.7033|72.9967|76.52|81.62|87.68|90.4233|95.0667|94.8333|92.6667|96.06|91.6733|92.5867|85.27|74.26|88.9433|92.0233|86.5333|85.2233|90.1667|94.89|95.77|97.03|97.89|99.91|94.57|92.22|81.62|89.5567|89.58|101.27|102.8467|103.3967|111.56|110.59|116.9867|112.4233|113.09|119.3467|131.7167|133.14|136.68|139.0367|133.86|130.7067|122.5533|126.4167|135.8567|146.91|151.86|151.7367|131.1567|141.3567|131.1533|140.5067|144.4|143.57|151.61|139.8167|152.7633|171.0133|175.5833|183.29|190.7733|194.3767|194.5133|185.6633|172.25|153.1733|178.79|197.95|192.6167|215.9733|223.6833|232.2467|229.3267|249.21|244.97|230.6|226.78|246.0033|273.87|283.53|272.45|291.03|303.67|279.73|316.61|331.24|352.16|286.51|268.07||
2022-02-19 18:34:22|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|44.063|41.813|31|27.188|22.75|22.375|23.688|25|24.25|22.063|23.063|18.1875|14.625|13.75|15.6875|8.875|9.125|8.125|5.125|8.4375|12.375|11.0625|11.875|11.1875|10.9375|10.5|10.75|8.125|8.5625|8.9375|8.875|9.1875|11.5625|13.8125|12.125|11.5625|14.4375|14.1875|13.5|14.875|18.25|18.79|17.35|16.55|18.87|20.8|16.76|17.97|18.6|13.65|17.81|17.54|18.06|17.52|19.94|23.15|24.75|22.49|23.37|22.2|23.88|25.45|22.58|25.8|24.56|25.19|26.87|26.31|24.45|27|25.63|22.82|25.08|26.08|26.47|29.72|32.46|31.35|32.92|32.64|31.0127|31.35|35.1564|35.8073|31.94|33.89|32.77|33.85|33.91|38.85|41.99|43|37.82|40.22|44.4|42.56|51.06|51.64|48.12|51.8|52.89|43.51|40.61|43.79|41.69|39.78|46|45.51|39.34|37.99|42.07|43.45|38.72|39.99|38.83|46.89|49.24|51.63|48.87|46.52|44.2|47.03|53.38|46.73|48.08|42.77|47.92|54.21|67.83|76.02|71.13|56.65|59.56|34.47|23.73|16.95|20.08|14.76|12.99|20.55|27.12|27.91|22.88|30.53|28.54|40.66|44.14|39.95|51|46.78|47.84|62.02|63.85|63.95|56.96|61.47|65.02|71.86|76.95|84.55|87.52|95.53|99.27|97.19|95.2|88|90.99|88.99|73.97|69.87|88.59|94.4|92.63|110.79|107.93|105.12|103.88|89.52|91.05|97.18|105.57|105.33|109.1|102.39|109.75|126.76|126.29|122.9|138.07|138|148.75|169.96|186.36|190.01|198.55|185.27|176.53|179.5|182.89|183.62|203|215.01|224.98|200.07|203.62|178|174.83|145.53|149.89|157.85|154.64|172.52|159.06|151.51|133.06|123.41|117|134|145.86|137.51|124.35|121.52|128.1|147.41|161.3|165.59|151.46|159.58|176.87|192.46|175.04|184.77|186.6|198.9|179.31|189.95|169.48|168.71|159.41|145.68|135.51|149.01|159.57|150.66|176.34|179.5|169.04|181.78|201.52|190.98|183.33|188.58|170.17|171.66|156.51|143|139.29|143.01|144.46|168.32|151.65|144.98|146.52|127.27|135.43|132.51|134.99|133.9|153.35|139.23|70.68|78.55|84.44|108.53|96.07|99.52|102.98|88.15|91.75|114.27|121.35|119.58|149.75|145.68|157.7|169.44|160.96|153.51|152.95|191.36|187.34|185.74|191.28|224.22||
2022-02-19 18:34:24|usa_0197|SE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|14.99|12.43|13.89|11.93|10.67|11.25|10.48|16|15.6|14.87|13.65|12.82|13.02|12.1|11.56|15.33|23.2|23|25.19|28.73|35.14|33.94|30.88|31.29|30.55|36.77|41.01|46.82|48.95|45.22|57.93|86.86|112.9|137.51|161.8|163.44|166.39|177.38|202.93|238.54|250|247.03|243.48|257.54|275.68|282.97|351.02|320.94|360.23|252.14|197.84|158.94||
2022-02-19 18:34:24|usa_0198|CMI|price|0|6.4844|6.125|6.6563|7.0157|6.9375|7.875|8.0313|8.375|8.2813|8.625|9.5|10.0625|9.4375|9.375|9.4688|10|8.2344|8.9844|8|9.4063|9.1094|9.2188|9.2813|9.7032|10.8438|9.875|9.2344|7.9375|8.7344|7.9375|8.1563|8.0782|8.0157|7.9688|8.3438|9|9.2032|9.6719|9.5938|8.5|8.9219|8.3282|6.6094|7.4844|7.4063|7.7188|7.9688|8.3907|9.2188|10.4375|10.0469|10.4688|11.5938|11.2813|10.2344|10.8282|10.5625|6.0469|5.4688|5.9063|5.7813|6.9688|7.1563|6.375|6.1407|7|6.6407|5.7344|6.0782|6.25|5.9375|8.0313|8.0782|7.9532|7.9844|8.5625|8.6407|7.9532|7.375|7.5625|7.1875|6.1875|6.4063|6.3438|6.0625|5.8907|5.8282|5.8125|6.2969|6.5469|6.2188|4.8125|4.5938|4.1875|4.25|4.6563|4.875|5.2188|4.625|4.625|5.0625|4.9844|4.9688|4.8907|4.625|5.5469|5.9063|6.7813|7.1563|7.9063|7.8594|7.9375|9.1563|8.5625|8.8907|7.9063|8.25|8.3438|9.5469|9.75|9.8125|10.7032|11.9844|11.6719|10.5625|10.625|10.0313|10.3594|10.2032|11.9219|11.8125|13.4375|13.8125|12.2188|12.3125|10.8125|10.7188|10.8438|10.0313|10.0625|9.8438|10.625|10.875|11.3125|10.7188|11.375|11.1875|11.1875|11.375|10.9063|10.5313|9.7813|9.625|8.7813|9.8125|9.25|9.6563|10.5313|10.0938|11.6875|10.625|10.0938|9.3438|9.5|9.8438|10.4375|11.3125|11.5|13.1563|12.6563|12.8125|14.0313|15.9375|17.6406|19.625|19.2344|19.5156|15.2344|16.0938|14.7656|13.375|14.4688|13.7813|13.5938|13|12.8125|13.9219|10.1719|7.4375|8.5313|9.2813|8.875|9.5|10.25|8.8906|13.375|12.6563|14.2813|16.1719|14.8125|12.4531|12.6719|10.125|12.0781|9.5625|8.3281|9.3906|8.8906|8.1406|6.9844|8|8.875|7.4844|8.5|8.8281|9.4844|9.38|9.2375|9.385|10.35|10.5875|9.675|10.1775|9.4375|8.25|7.8275|9.065|9.635|9.4225|10.395|11.8075|10.6375|9.2025|8.275|8.075|7.4475|5.905|5.99|7.86|7.0325|6.175|5.9925|6.15|6.7775|8.57|8.9725|11.5825|12.46|11.1075|11.85|11.6125|12.235|12.6825|12.35|14.6125|14.9779|14.56|15.5772|17.3308|16.8225|18.4725|17.52|19.905|20.9475|19.4175|18.3525|17.5875|17|16.9875|18.6525|21.36|21.6175|21.9975|21.3425|22.25|22.4325|24.325|27.07|26.275|26.125|27.5525|30.5625|29.25|28.705|29.8075|31.745|29.98|29.545|33.64|33.65|36.18|46.08|47.115|50.605|59.35|59.21|63.945|59.98|58.45|63.685|48.35|50.38|46.82|62.65|70.42|65.52|66.34|65.16|43.72|26.15|25.58|26.73|23.98|20.8|25.45|34|32.43|35.21|43.01|45.32|44.81|43.06|44.9|45.86|45.16|56.78|61.95|72.23|67.98|65.13|79.61|74.41|90.58|88.1|97.12|110.01|105.88|101.12|109.62|120.18|105.24|103.49|104.88|92.92|81.66|99.43|96.33|88.02|104|120.57|120.04|115.83|96.95|96.91|95.9|97.11|92.21|93.58|98.16|108.35|114.83|115.87|115.81|106.39|119.63|108.46|121.19|123.2|132.87|127.02|132.36|140.97|126.98|145.92|148.99|150.85|152.93|154.29|139.39|145.11|131.98|146.18|145.62|144.17|139.46|142.23|138.64|138.26|135.55|131.19|129.53|121.75|108.58|103.51|100.37|88.01|89.89|97.57|109.94|117.03|114.47|112.44|122.77|125.61|128.15|127.82|141.78|136.67|147.01|148.49|151.2|150.94|157.7|162.22|167.9|159.38|168.03|176.88|167.4|176.64|188|168.17|162.09|159.86|142.39|133|142.81|141.8|146.07|136.69|151.06|133.64|147.11|154.09|157.87|166.29|150.76|171.34|164|149.27|162.67|172.48|182.86|178.96|159.97|151.29|135.32|163.5|169.6|173.26|193.26|207.25|211.16|219.89|231.17|227.1|234.42|253.2|275.99|252.04|257.28|243.81|232.1|235.98|224.56|239.84|209.75|218.14|220.88|218.05||
2022-02-19 18:34:27|usa_0199|PCG|price|0|15.0625|15.375|15.3125|16.0625|16.25|14.75|14.875|15.5|15.375|16.25|16.625|14.875|15|13.875|12.875|13.25|13.5|13.75|13.75|14|14.75|15.25|16.75|16.375|16.75|17.375|17.625|18.375|19.625|19.625|18.25|18.75|17.625|18.5|19.5|20|20.5|22.75|22.625|21.125|23.125|22.875|25.25|27.25|24|24.75|25.375|24.25|26.875|26.125|24.125|21.25|20.75|20.125|19.25|20.375|19|17.625|17.5|16.25|17.75|17.5|16|14.875|15.875|15.75|16.875|16.875|17.25|17.875|18|17.5|18.25|17.75|17.75|18.75|19.5|20.25|21.5|20.375|20|20|21.375|22|21.75|22.625|21.875|21.25|22.875|23.25|22.75|20.875|21.25|24|24.875|25|25.125|25.25|26.125|26.375|25.875|25.25|26.25|27.5|29.25|29.875|31.125|32.5|31.5|30.375|29.75|31|32.125|32.25|34.125|32.375|32.25|31.625|31.875|33.125|33.25|35.25|34.625|32.625|34.375|33.375|34.625|35.875|35.375|36.25|34.375|35.125|33.875|31.625|29|26.5|25.75|23.75|24.125|24.625|22.75|22.625|23.875|24.375|25.25|25.625|24.875|26.875|29|29|29.5|28.75|30|29.375|27.5|28.375|27.75|25.625|22.375|22.75|23.25|23.25|19.625|22.625|21.75|23.375|24.125|21|22.75|23|23.5|24|23.125|24.25|24.8125|23.1875|23.1875|25.5625|28.25|30.4375|29.8125|30.1875|33|32.375|31.5|31.5625|30.4375|32.125|31.9375|30.4375|30.9375|31.5|31.9375|31.5|31.0625|31.0625|33.75|32.5|31.625|30.3125|25.875|22.9375|22.375|20.5|21.9375|20.625|21|25.9375|25.9375|24.625|25.875|28.9375|24.1875|26.9375|27.4375|20|14.25|13.96|12.45|8.97|11.4|11.2|14.87|16.4|15.2|18.06|18.3|19.24|21.5|21.21|23.56|23.5|21.4968|17.89|13.9|11.35|11.26|10.85|13.81|13.9|13.8|12.75|13.45|14.98|17|21.15|21.45|22.17|23.9|24.45|25.12|27.77|26.85|28.17|28.97|27.5385|28.5992|27.915|28.4893|29.19|30.4|32.04|33.26|33.28|35|35.18|34.1|34.72|35.77|37.54|37.63|37.52|39.25|36.38|36.78|37.12|37.31|38.05|38.9|39.84|39.68|39.28|41.68|41.93|41.65|43.14|45.93|47.33|46.68|46.43|48.27|50.6|49.26|45.3|42.81|44.5|47.8|48.93|46.27|43.09|41|37.66|36.82|40|39.59|39.69|38.53|41.33|37.45|36.67|38.04|38.71|38.67|38.22|38.22|37.12|36.71|38.44|40.37|40.59|40.49|40.89|42.34|44.65|42.24|41.92|42.42|43.8|41.5|41.1|44.4|46.76|45.42|47.82|46.93|47.84|46.28|46.06|44.18|46.08|43.38|42.03|41.43|42.35|42.3|42.9|38.84|41.22|40.66|41.68|43.41|44.18|43.7|45.27|46.16|43.41|42.67|42.52|40.95|40.18|42.64|42.64|44.53|48.44|44.91|45.73|45.89|41.36|40.92|41.85|40.37|40.28|42.15|44.06|43.2|45.58|45.87|48.02|44.67|46.48|45.04|50.32|50.5|53.24|58.81|53.73|53.07|52.92|53.47|49.1|52.51|49.58|52.8|53.4|52.73|53.19|54.91|56.73|59.72|58.2|60.08|63.92|63.94|61.94|61.17|62.12|58.8|60.77|61.89|66.75|66.36|67.05|68.38|66.37|67.69|70.38|71.56|57.77|54.24|44.83|42.43|41.09|43.93|46.1|43.33|42.56|43.08|46.18|46.01|46.81|26.38|23.75|13|17.03|17.8|22.52|17.1|22.92|18.13|10.45|10|3.8|7.46|10.87|15.21|15.5|8.99|10.64|11.86|8.87|9.35|9.26|9.39|9.56|12.7|12.46|11.43|10.51|11.71|11.32|10.14|10.17|8.79|9.17|9.6|11.6|11.88|12.14|12.79|11.41||
2022-02-19 18:34:29|usa_0200|BSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2813|4.2813|5|4.8438|4.4375|5.1875|4.6875|5.2188|5.625|4.6563|4|3.5938|3.875|3.5|3.6875|3.3125|2.5625|2.4063|3.0938|3.125|3.8125|3.9063|3.375|3.4688|3.6875|3.1563|3.4063|4.1563|3.9688|4.407|4|4.344|4.625|5.407|6.157|6.8125|7.1875|7.9688|9.125|9.9375|10.875|10.5313|10.125|12.3125|12.8125|12|11.5|10.7813|10.7188|11.25|11.2813|11.5313|14.375|13.5938|14.5938|15|17.0625|16.5625|15.4375|12.0625|13.3438|15.3594|17.9375|17.625|13.7969|11.375|11.2969|11.4688|12.6875|14.9375|16.875|18.0781|15.9375|17.9063|19.1563|17.3125|12.8438|13.6094|12.375|13.4063|12.2188|13.25|20.2813|21.2813|18.9688|21.9688|20.2813|16.9688|12.3438|10.0625|10.5625|10.9375|10.375|9.125|10.6563|13.25|12.8125|10.9688|8.2813|9.4688|8.2188|7.9688|6.4375|6.8438|8.38|8.245|10.09|7.94|8.66|8.5|9.005|9.55|10.25|11.37|13.3|12.06|11.235|11.18|12.545|12.46|13.923|14.66|14.995|14.575|15.78|18.815|21|21.26|20.225|22.085|20.38|21.525|26.05|30.55|31.615|30.05|31.9|33.86|35.89|36.76|40.79|40.85|42.38|41.3854|44.3|42.8015|38.143|35.73|39.73|35.3|34.81|35.55|33.06|32.66|29.29|29.58|27.09|27|28.95|26.88|23.37|25.12|26.48|24.49|21.87|24.42|23.05|23.24|20.68|16.84|17.01|17.44|14.79|15.91|15.85|17.18|18.45|16.31|14.54|15.44|15.67|15.34|13.15|12.83|13.95|13.87|12.63|11.63|12.15|12.59|12.87|13.33|13.29|12.29|11.89|12.56|12.27|9.03|6.17|7.74|8.87|7.02|7.95|8.41|9.4|10.14|10.74|11.75|10.59|8.12|8.37|9|8.63|7.74|7.22|6.88|6.05|5.8|5.6|5.19|6.13|6.39|6.42|7.57|6.98|7.16|7.19|7.49|7.18|6.91|7.16|6.78|5.91|5.89|5.9|5.34|5.96|6.22|5.98|6.26|5.74|5.67|5.17|5.4|5.74|5.14|5.54|5.73|7.47|7.39|7.81|7.49|9.24|9.27|10.92|10.58|11.74|11.69|11.58|12.02|13.53|13.1|13.52|12.61|12.83|12.77|12.78|12.68|11.81|13.28|12.87|13.25|14.81|16.9|17.75|17.82|18.27|17.7|17.34|16.74|16.41|18.28|18.28|18.44|17.53|16.98|18.81|21.92|22.71|23.37|24.28|23.82|23.8|22|20.46|21.63|24.06|24.55|24.87|26.38|27.03|27.72|26.62|27.55|29.17|28.14|26.28|24.79|27.96|27.26|27.32|28.72|30.39|32.7|33.61|35.56|38.5|36.14|37.67|35.34|38.15|40.12|38.38|37.12|38.41|42.98|42.46|42.73|40.69|41.7|43.25|45.22|41.87|37.39|32.63|37.48|37.99|35.11|38.57|41.02|38.21|34.27|33.15|35.95|35.44|38.78|38.65|43.6|42.55|42.76|45.6|45.88|43.39|43.13|38.07|42.48|42.9|42.55||
2022-02-19 18:34:32|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.01|32.55|38.92|43.76|43.6|42.6|44|45.33|48.74|41.36|42.57|44.08|46.17|47.77|52.88|54.97|56.53|61.21|57.9|58|59.67|62.76|63.3|58.71|61.78|64.43|61.69|56.56|51.35|51.49|50.32|54.64|50.52|44.1|39.66|43.17|45.78|38.83|17.39|21.31|24|20.46|17.91|24.31|26.11|28.39|22.57|28.31|28.25|35.83|38.68|37.42|40.81|39.98|40.5|47.59|46.18|38.12|36.47|42.82|47.79|49.96|53.48|54.68|58.94|62.92|62.74|62.05|63.03|56.44|57.47|51.01|42.92|41.44|48.36|46.94|51.45|55.32|57.6|53.22|51.51|46.57|52.34|54.34|56.15|57.3|60.45|60.61|65.28|67.89|73.35|74.47|76.99|79.73|81.12|89.7|90.96|90.47|102.21|107.01|113.88|107.33|109.16|105.04|111.34|115.79|122.42|120.38|124.89|117.05|128.89|133.6|132.09|137.81|133.36|124.53|126.35|126.61|123.68|125.59|108.92|109.83|117.39|113.31|104.25|83.94|88.01|94.17|95.22|101.75|86.85|93|99.24|99.69|90.73|115.2|111.85|127.81|132.41|129.3|128.91|120.92|131.13|145.52|137.66|151.83|159.99|164.77|169.07|160.55|157.01|141.37|134.24|142|140.97|140.23|143.37|135.38|129.8|115.82|110.73|126.89|132.18|142.54|144.56|149.87|150.12|135.3|147.43|138.27|158.54|164.9|167.12|178.82|113.34|114.92|123.87|159.59|146.13|153.42|157.16|166.73|183.17|192.51|187.01|205.09|225.79|243.29|258.15|263.91|247.19|259.87|266.58|279.49|305.2|301.58|318.08|304||
2022-02-19 18:34:33|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.89|19.21|18.505|15.8|19.31|16.655|15.83|21.99|21.09|21.23|19.83|17.6|22.68|25.22|25.395|27.695|27.73|29.055|32.005|38.895|44.27|40.695|36.735|39.965|35.365|35.86|36.83|32.67|35.2|41.63|44.74|41.665|44.74|43.585|47.72|43.95|40.45|43.25|45.485|40.475|46.565|46.075|45.82|49.44|49.245|49.27|50.625|51.515|55.54|52.19|46.06|50.04|54.63|59.34|50.6|40.27|34.63|36.28|37.99|36.65|38.78|38.79|42.97|41.38|42.34|47.23|52.93|47.93|50.15|50.3|51.42|53.09|52.9|56.2|52.37|56.31|60.89|63.46|68.61|65.09|67.68|72.57|75.84|78.76|69.6|79.73|82.8|86.39|69.82|63.55|58.77|63.7|58.84|61.35|58.69|48.1|54.87|53.62|52.47|60.74|66.47|60.2|58.23|54.69|39.15|20.06|31.53|37.72|34.69|37.69|34.97|28.83|31.91|39.45|42.09|45.15|56.03|53.68|57.3|62.5|58.97|55.94|58.57|63.25|64.64|64.23|67.81|74.02||
2022-02-19 18:34:34|usa_0203|IP|price|0|12.4063|14.125|13.3125|14.1875|14.6563|13.0625|13.1875|13.5|13.4063|12.3125|14.6875|14.75|13.5|12.3438|13.4375|13.7813|11.7188|12.1563|12.2188|14|12.5938|12.6563|12.6875|13.4688|13.5938|12.875|12.4375|12.5625|12.7188|12.25|12.8125|12.3438|11.5938|11.0938|12|12.6875|12.9688|14.375|15.375|14.3125|15.6563|15.7188|16.0313|16.9688|17|18.2813|19.125|18.7813|23.0625|22.5|26.5|24.5938|22.6875|24.25|24.375|26.5|25.9375|18.625|18.1875|21.125|19.375|22.1875|20.3125|21.625|21.1875|24.0625|22.5625|22.375|22.375|22.875|22.375|23.1875|25.3125|23.375|22.75|24.5625|24.4375|22.9375|25.75|29.0625|27.875|24.875|25.625|28.25|25.25|25.25|25.25|24.8125|26.25|25.4375|28.1875|23.8125|21.75|23.25|24.625|26.75|29.4375|30.6875|30.5|31.4375|35.3125|35.25|34.75|34.8125|34.0625|38|33.375|35.375|36.125|36.9375|36.8125|37.25|35.25|34.9375|33.375|31.125|31.9375|32.375|32.625|33.3125|32.25|32.125|31.25|32.875|33.375|32|31.875|32.5625|30.125|29.75|33.375|33.875|37.5625|36.3125|33.9375|32.625|34.625|33.125|36.4375|38.5625|39.25|37.25|35.75|37.688|35.563|38.188|37.563|38.5|39.3125|42.875|42.25|40.9375|42|37|38.125|37.875|40.75|35.75|39.5|39.875|39.875|36.875|37.75|40|42.5|42.625|42.5|40.5|40.875|41.75|39|42.25|48|48.5625|56|52.75|55.0625|45|47.4375|43.125|45.6875|46.625|46.8125|52.1875|46|43|44.625|37|46.625|46.4375|43.4375|44.8125|39.5625|42|42.1875|53.3125|50|50.5|51.125|47.0625|48.0625|52.625|52.1875|56.4375|47.625|36.8125|42.75|36.75|34.8125|29.8125|34|31.875|28.6875|36.625|33.875|40.8125|38.65|37.66|36.08|39.18|38.25|35.7|40.86|40.12|34.84|35.8|39.95|40.35|41.78|43.75|43.01|41.43|43.1|43.58|39.82|37.65|33.39|34.93|39.25|34.97|35.7|35.03|33.8|35.75|36.67|35.73|39.12|40.55|39.02|39.35|37.21|43.11|42.27|44.26|42.26|40.32|41.9115|44.7|43.23|40.02|40.41|38.51|41.52|42|39.15|37.35|36.79|34.29|32.21|30.21|31.6|30.85|29.8|29.18|31.53|33.61|32.63|32.77|34.57|36.35|33.98|32.3|34.33|34.77|34.63|33.35|33.1|34.1|33.7|35.98|36.4|37.72|39.17|39.05|37.07|35.11|35.87|36.96|33.75|32.38|32.2|31.7|27.2|26.17|27.22|23.3|27.72|27.05|26.18|17.26|12.45|11.8|9.12|5.69|4.09|12.66|14.37|15.13|18.81|22.95|22.23|22.31|25.45|26.78|22.91|23.17|24.61|26.74|23.23|22.63|24.2|20.46|21.75|25.28|24.97|27.24|28.88|27.78|30.18|30.88|31.22|29.82|29.7|27.15|23.25|27.7|28.4|29.6|31.14|35.15|35.1|33.31|29.2|28.91|32.81|34.56|36.32|35.83|37.14|39.84|41.42|44.01|46.58|46.98|46.15|44.31|48.31|47.21|44.8|44.61|46.65|49.03|47.74|48.89|45.88|46.65|47.63|50.47|47.5|48.45|47.74|50.62|53.82|53.58|52.66|56.41|55.49|53.72|51.83|47.59|47.87|43.14|37.79|42.69|41.83|37.7|34.21|35.7|41.04|43.27|42.16|42.38|45.81|48.49|47.98|45.03|48.72|53.06|56.6|52.7|50.78|53.97|52.88|56.61|54.98|53.87|56.82|57.27|56.61|57.94|65.08|59.59|53.43|51.56|53.5|52.08|53.73|51.14|49.15|45.36|46.19|40.36|47.43|45.82|46.27|46.81|41.47|43.32|43.91|39.1|41.82|43.68|46.34|46.05|40.72|36.96|31.13|34.25|34.05|35.21|34.79|36.27|40.54|43.75|49.48|49.72|50.31|49.65|54.07|58|63.1|61.31|57.76|60.09|55.92|49.67|45.52|46.98|48.25|46.74||
2022-02-19 18:34:36|usa_0205|DG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|23.6|23.74|22.47|24.04|27.01|28.64|30.54|28|29.33|28|29.24|28.64|31.6|30.54|28.85|28.28|32.23|33.18|32.43|34.09|30.52|36.45|37.22|39.09|39.63|41.08|42.41|42.71|47|47.8|46.76|53.76|52.72|50.66|51.55|47.98|46.6|42.92|46.05|48.2|50.12|52.03|50.19|51.11|54.12|56.39|57.9|58.01|56.37|61.2|57.24|59.41|57.31|56.65|57.69|58.22|57.68|64.48|61.06|64.01|68.21|70.78|68.17|71.32|75.32|73.9|74.98|79.35|80.01|71.82|68.72|68.54|65.72|72.83|76.34|75.55|84.66|82.93|90.56|93.6|93.16|72|68.05|69.05|75.69|74.19|72.8|71.36|68.35|73.77|75.34|71.24|74.71|75.29|81.29|81.23|90.85|93.99|97.88|89.39|95|96.4|94.63|98.12|98.28|111.12|104.46|113.18|102.7|108.77|115.04|119.5|122.58|124.36|130|137.11|134.46|155.63|159.04|159.69|153|152.21|155.99|156.42|169.18|174.87|191.78|187.82|195.43|199.9|212.29|214.1|219.84|206.73|195.35|186.5|205.63|216.24|201.42|218.4|235.05|221.54|205.61|221.84|224.5|233.7|202.36||
2022-02-19 18:34:38|usa_0206|NOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0315|7.0625|7.6875|8|7.6875|8|9.719|12.094|14.375|15.516|15.391|18.7035|19.141|15.844|16.6565|13.25|14|16.469|18.969|17.469|13.4065|10.5315|3.875|6.1875|7.9375|4.9375|5.594|4.875|4.4375|5.7815|6.5|6.0315|7|7.969|8.5|8.219|6.7815|7.125|7.844|9.375|12.125|15.4375|11.969|13|16.4375|16.5|17.4375|15.625|14.625|15.9375|19.344|18.245|18.1|17.315|19.775|17.25|13.4|9.5|7.77|7.25|9.26|8.37|10.305|9.525|10.455|12.665|13.285|12.77|10.525|8.64|9.46|9.69|10.425|10.875|10.92|10.215|11.25|11.195|10.495|12.16|11|9.2|9.79|9.07|9.535|9.62|11.18|12.855|14.855|14.14|13.96|13.84|15.745|16.725|14.95|16.43|16.855|18.1|17.645|18.44|22.67|23.35|19.87|22.5|23.77|26.175|32.105|32.9|31.235|30.31|31.35|38.035|30.44|32.06|34.485|33.03|31.66|33.52|32.65|29.275|30.2|33.255|30.59|30.32|34.82|38.895|42.425|47.225|52.12|60.055|64|72.25|73.24|68.15|73.46|60.2|62.3|58.38|68.45|83.32|91.55|78.63|73.73|50.23|29.89|28.29|24.44|26.44|26.73|28.71|30.28|38.62|32.66|35.94|36.35|43.13|40.99|43.02|44.09|40.9|43.47|40.58|44.03|38.13|33.07|39.16|37.63|44.47|53.76|61.29|67.25|73.9|79.57|79.27|76.69|72.58|78.21|80.57|66.12|51.22|71.33|71.7|67.99|73.98|82.53|79.47|75.76|66.75|64.44|72.3|78.8|80.11|73.7|68.3|68.35|74.14|68.13|70.75|65.22|70.3|68.9|70.17|74.3|78.11|81.18|81.5|79.53|75.01|77.04|77.87|78.53|81.87|82.35|81.04|86.43|76.1|72.64|67.04|65.53|54.43|54.35|49.99|54.41|49.19|48.28|42.13|42.33|37.65|37.64|37.34|33.49|32.54|29.27|31.1|36.04|32.95|33.65|32.35|33.54|36.74|32.1|37.36|37.44|37.81|40.42|40.09|34.97|32.67|32.94|32.71|30.67|35.73|34.19|33.55|36.02|36.68|35.09|36.81|38.67|41.42|43.4|48.62|47.07|43.08|36.8|32.11|25.7|29.48|28.14|26.64|26.14|20.85|22.23|23.82|20.43|21.2|22.62|22.55|25.05|20.61|18.71|9.83|12.64|12.47|12.25|11.51|12|9.06|8.4|12.26|13.73|12.38|15.1|13.72|14.95|16.12|15.32|13.81|13.17|13.11|14.02|11.92|13.55|16.42|17.24||
2022-02-19 18:34:40|usa_0207|VTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1253|13.7337|14.1134|15.4419|16.075|18.0366|15.6952|15.7983|15.9487|16.3915|14.9991|16.2015|14.0494|15.6952|16.4547|19.3028|18.9231|17.4675|17.0878|16.0118|15.4419|13.86|15.8847|16.3284|14.9991|16.3915|16.0118|15.505|17.5306|19.1757|21.0749|20.6313|21.3907|20.4103|20.3156|20.8847|13.67|12.2781|12.3728|12.4044|14.5246|15.1577|13.7337|12.2461|10.4902|8.876|8.0691|9.0184|8.6862|9.1134|9.2557|8.6862|6.123|4.5567|3.4175|4.082|4.082|3.4175|2.8954|3.6074|3.7023|3.7498|3.1802|2.753|2.5631|2.1359|2.9903|2.8954|2.4207|3.465|3.7498|3.7972|3.7972|3.4175|4.2719|5.3921|6.4021|6.4553|6.7059|7.0249|8.3159|8.3311|8.9083|8.24|9.4551|9.2652|8.7336|9.2121|9.6374|9.607|10.2525|9.9867|9.6829|9.8728|9.8728|10.1842|8.6577|9.4931|8.6957|8.6197|9.1134|8.8096|9.8728|10.7462|11.5056|12.5688|12.8422|13.0017|14.2016|15.2041|16.7078|18.9862|20.0873|20.8696|16.7762|17.7103|17.6062|19.3811|20.7708|19.6848|20.4291|20.581|20.8164|19.4418|19.6089|18.9558|20.4899|21.6746|22.9353|24.5225|23.6567|24.4542|23.2618|23.9453|24.3175|23.239|23.5428|25.1984|24.8111|24.6364|25.73|27.135|30.4158|29.2691|29.6032|29.5804|32.1398|35.1244|34.8054|31.9955|32.0182|32.1701|27.5299|24.7731|28.9197|31.4411|32.5726|33.1118|34.3649|33.5675|31.76|34.1067|36.8787|36.1952|32.3296|34.0687|34.494|37.5318|27.3856|17.4521|25.4946|21.1658|16.3813|17.1711|21.7505|23.0568|22.6771|26.8084|29.7779|29.2387|30.4766|32.603|33.2182|32.0486|33.5599|36.0585|35.8686|35.656|35.656|44.4189|44.235|45.1633|46.906|44.9005|45.9602|48.57|48.535|47.5541|48.9816|49.3932|46.1616|47.4052|46.836|43.2629|48.7014|46.2054|48.281|51.0659|48.9728|50.0063|51.4863|51.5126|55.2784|58.8953|57.3539|54.5164|55.4097|55.7425|56.6796|58.0545|61.9867|64.1061|69.7373|62.5034|60.8307|57.5729|54.5252|53.8596|57.135|49.7698|50.1639|54.6391|54.6741|53.0452|57.8706|58.5012|56.1366|55.6112|57.6079|54.2537|59.9987|62.6611|62.7924|69.8949|65.2183|63.9484|60.3403|58.256|54.3763|58.7552|55.02|56.06|53.72|53.34|56.43|55.32|55.67|62.96|62.12|66.33|72.82|76.16|76.56|70.63|67.75|60.42|62.52|61.67|65.05|65.04|64.01|66.49|69.48|67.35|68.44|65.13|62.75|64.01|60.01|55.97|48.32|49.53|51.42|54.66|56.95|56.38|59.87|54.38|58.04|63.49|58.59|64.49|62.75|63.81|61.11|64.3|68.35|67.29|73.39|73.03|65.1|58.31|57.74|57.86|53.77|26.8|32.35|34.95|36.62|38.36|41.21|41.96|39.47|47.91|49.04|46.07|52.9|53.34|55.46|55.45|57.1|59.78|55.94|55.21|53.37|46.92|51.12|53.02|52.94||
2022-02-19 18:34:42|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|34.6|32.59|32.94|32.4|29.7|31.13|29.43|31.78|31.69|31.09|32.1|30.23|30.89|29.35|30.53|31.25|32.51|32.21|35.48|36.71|39.12|44.74|42.63|43.5|46.54|46.36|45.68|49.58|47.88|48.85|43.98|41.39|46.63|47.01|48.01|41.72|42.1|45.85|48.15|48.35|47.5|49.72|51.29|52.31|47.25|50.22|53.59|55.98|53.07|52.65|56.47|62.98|62.55|61.54|63.39|63.57|64.51|70.97|72.1|73.86|81.76|82.85|79.9|85.47|86.15|91.43|89.74|91.07|94.25|88.09|84.76|87.14|95.75|102.12|103.33|108.12|114.59|121.17|127.04|125.12|120.25|120.53|133.58|138.97|137.24|126.11|131.3|141.48|138.44|155.64|162.05|161.52|163.14|161.36|164.73|157.39|157.05|155.9|173.77|174.19|194.02|204.1|207.81|196.46|212.2|225.7|216.56|202.17||
2022-02-19 18:34:43|usa_0209|ORLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4063|2.6563|3|2.9688|2.9375|2.9063|3.8438|3.4375|3.625|3.9688|3.75|3.5|3.125|3.0938|3.2813|3.375|3.2344|3.125|3.188|3.063|3.094|3.125|3.313|3.235|3.344|3.25|3.516|3.657|3.625|3.782|4.094|3.688|3.625|3.782|4.313|4.344|4.907|4.907|4.532|4.375|4.532|4.313|4.422|4.282|4|4.125|4.172|4.594|4.375|4.532|4.813|5.516|5.516|5.688|6.094|5.907|6.5625|6.344|7.4219|6.8906|6.875|8.125|9|8.844|7.2188|9.0625|9.7813|11.3438|11.8125|12.4375|10.9844|11.1875|11.4375|11.0156|12.5938|10.6563|9.5625|11.9141|10.9063|11.5625|10.75|6.5625|7|7.0938|6.875|6.7656|6.875|7.2188|7.625|7.3125|9|8.3125|13.375|11.25|9.4688|9.9688|11.825|12.605|14.35|17.45|15.6|14.3225|14.13|16.72|18.235|16.545|16.525|15.785|16.195|16.08|13.78|14.09|14.89|14.31|13.635|13.88|12.645|12.215|12.765|13.535|14.81|15.255|16.735|19.08|19.175|18.4|21.73|21.76|19.28|19.235|20.315|20.02|22.45|22.46|22.6|20.245|19.705|19.145|21.53|21.77|22.525|22.865|25.45|24.765|25.66|27.78|29.83|32.26|27.57|28.18|28.2|30.45|32.01|32.82|32.72|36.56|33.88|31.69|31.19|28.35|29.69|33.21|32.29|31.67|32.06|34.91|34.43|33.1|35.6|37.99|36.55|33.31|35.54|33.41|33.02|32.86|32.43|29.43|26.96|28.52|28.87|26.15|22.35|25.54|29.12|26.77|27.11|26.07|30.74|29.07|33.36|35.01|38.85|36.05|38.08|40.66|38.28|36.14|37.28|38.78|38.12|37.8|39.3|41.71|48.87|51.02|47.56|49.28|47.27|53.2|58.5|60.18|60.42|56.83|55.58|57.46|59.06|60.11|65.51|59.5|64.88|66.63|76.05|77.24|79.95|81.51|86.5|91.35|105.505|95.79|83.77|85.74|84.95|83.62|85.8466|94.08|89.42|92.65|101.79|102.439|107.32|108.85|112.62|125.3|122.71|127.59|123.81|124.96|128.71|130.98|150.85|148.39|148.79|147.95|150.6|150|155.98|150.36|175.88|182.74|192.62|187.36|208.13|216.24|217.83|219.53|225.98|240.31|240.07|250|276.26|263.87|253.42|260.9|260.32|273.66|262.68|264.43|271.1|290.63|279.95|280.11|264.44|274.5|278.41|262.27|271.71|269.84|248.15|242.08|218.74|204.3|196.13|215.37|210.95|236.21|240.54|264.69|244.19|247.38|256.07|269.41|273.57|306|335.42|347.32|320.75|346.78|344.33|344.66|371.96|388.3|378.57|371.37|369.32|380.76|383.76|398.51|435.51|442.28|438.26|406.1|368.72|301.05|386.34|417.24|421.67|477.38|465.63|461.08|436.6|442.44|452.57|425.47|447.33|507.25|552.88|535.12|566.21|603.84|594.08|611.06|622.32|638.16|708.14|651.75|676.96||
2022-02-19 18:34:45|usa_0210|CB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5416|9.5416|9.5416|9.9167|9.375|11.5834|11.0416|10.8333|9.7083|10.375|9.5|9.2083|8.5834|9.5|9.0834|8.2083|7.7917|7.7083|8|7.583|6.917|7.792|8.208|8.25|8.417|8.833|8.458|9.6667|9.875|10.25|11.458|11.3333|12.083|13.25|14.708|15.583|14.875|14.6667|16.3333|15.6667|14.6667|15.542|17.625|18.25|19.292|20.042|19.708|21.6666|21.3333|20|21.25|24.625|27.3333|27.708|31.3333|30.979|33.083|32.167|31.021|32.958|37.688|37.875|35.625|39|36.688|29|30|33.875|32|34.438|28|27.25|31.188|30.25|30.5|28.25|23.25|21.438|16.938|19.438|17|16.688|17.688|17.875|22.875|23.938|26.813|28|35.938|35.125|39.25|39.25|39.5|42.438|37|36.6|36.76|35.7|38.75|39.09|34.91|33.17|28.87|35.25|38.1|40.15|38.85|43.9|41.7|43.52|34.61|31.6|31.67|31.81|29.61|30.75|34.1|29.34|29.45|27.71|28.95|33.08|36.5|34.29|32.99|32.2|33.08|36|36.45|41.42|43.42|44.96|42.66|43.8938|41.18|42.2844|40.4231|38.55|40.06|38.06|40.42|42.75|43.4|44.46|41.27|42.96|43.22|44.85|46.21|44.41|47.07|52.1|55.5|53.44|54.75|55.73|52.01|55.54|51.77|50.59|51.53|53.86|54.73|57.25|56.84|60.57|57.78|56.14|57.06|59.46|61.57|62.52|57.72|57.76|60.57|60.61|59.83|61.78|58.24|56.24|55.06|60.29|60.07|55.09|50.7|52.61|54.13|57.36|52.25|52.92|43.66|36.51|40.4|46.32|43.99|44.23|49.06|52.18|53.46|51.36|48.71|50.4|49.27|49.99|52.3|53.19|49.16|51.48|53.08|53.47|58.25|59.42|58.52|62.25|61.59|63.25|64.7|67.25|68.82|65.82|66.98|64.58|60.6|72.15|69.53|70.12|69.6|71.71|73.2|75.97|72.33|74.13|73.5|73.73|75.6|78.65|79.23|79.8|85.33|85.39|88.97|89.14|89.68|89.48|91.38|87.72|93.56|95.44|102.78|103.53|93.81|97.87|99.06|102.32|103.71|103.7|100.1|106.33|104.87|109.3|114.34|114.88|107.96|114.01|111.49|106.99|106.48|101.68|108.77|102.16|103.4|113.54|114.85|116.85|113.07|115.53|119.15|117.86|126.61|130.71|125.26|126.93|125.65|127|128|132.12|131.49|138.17|136.25|137.25|143.19|145.38|146.46|141.42|142.55|150.82|152.11|146.13|156.15|141.92|136.77|135.67|130.69|127.02|139.72|135.24|133.64|124.91|133.74|129.18|133.05|133.9|140.08|145.2|146.07|147.29|152.84|156.28|161.44|152.42|151.48|155.66|151.99|145.03|111.69|108.01|121.94|126.62|127.24|125|116.12|129.91|147.83|153.92|145.67|162.58|157.97|171.59|169.99|158.94|168.74|183.92|173.48|195.38|179.47|193.31|197.28|208.96||
2022-02-19 18:34:48|usa_0211|M|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|11.5|12.875|14.1875|13.5|14.1875|12.6875|14.5625|13.625|13.5|15.125|16.125|16.75|17.3125|17.0625|15.1875|17.375|16.75|16.5|17.0625|17.0625|16.4375|17.375|16.5625|17|18.5|17.375|21.9063|21|21.5625|22|22.7813|21.5313|21.1875|23.4375|25.9063|24.9063|25.9063|26.9063|26.4688|21.7813|18.1875|19.2188|20.8438|21.7813|20.9063|19.0313|20.0625|23.3438|27.25|26.4688|25.6563|23|21.8438|21.3438|23.5313|25.2813|20.8125|18.3438|20.875|17|19.25|16.875|12.0313|13.8125|13.0625|16.2813|15.25|17.5|22.28|24.175|20.775|21.49|22.4|21.25|19.3|18.155|14.1|15.995|18.5|20.45|20.81|20.955|20.425|19.865|20.702|19.85|18.805|17.95|14.72|15.35|16.34|14.38|13.01|12.75|14.01|15.31|16.25|18.425|20.005|21.85|20.95|23.775|24.545|23.565|23.74|26.185|27.025|24.5103|23.855|24.4674|23.9915|21.7|22.715|25.225|27.4|28.895|28.4|28.225|31.82|28.75|33.725|36.64|37.935|34.49|33.435|30.685|32.215|33.165|33.315|35.52|36.5|38.925|36.415|36.6|35.11|37.98|43.21|43.91|42.09|38.13|41.49|44.67|45.05|43.92|39.93|39.78|36.07|31.72|32.32|32.03|29.65|25.87|27.62|24.68|23.06|25.29|23.67|19.42|18.81|20.82|17.98|12.29|7.42|10.35|8.95|7.87|8.9|13.68|11.68|11.76|13.91|15.52|18.29|17.57|16.31|16.76|15.93|19.15|21.77|23.2|22.21|17.9|18.65|19.41|23.08|23.67|25.68|25.3|23.15|23.9|24.26|23.91|28.88|29.24|28.87|25.95|26.32|30.53|32.33|32.18|33.69|37.97|39.73|41.02|38.05|34.35|35.84|40.31|37.62|38.07|38.7|39.02|39.51|41.1|41.84|44.6|48.34|48|48.34|44.43|43.27|46.11|53.26|53.4|53.2|57.86|59.29|57.43|59.89|58.02|57.79|62.29|58.18|57.82|64.91|65.75|63.88|63.72|64.91|64.63|66.95|67.47|72.8|58.61|51.32|50.98|39.08|34.98|40.41|43.21|44.09|39.59|33.21|33.61|35.83|36.18|37.05|36.49|42.2|35.81|29.54|33.22|29.64|29.22|23.5|23.24|23.75|20.77|21.82|18.76|23.8|25.19|25.95|29.41|29.74|31.07|34.91|37.43|39.73|36.55|34.73|34.29|34.22|29.78|26.3|24.79|24.03|23.54|20.57|21.46|22.73|14.76|15.54|15.16|15.32|17|15.95|13.23|4.91|4.43|6.36|6.88|6.06|6.97|5.7|6.21|10.21|11.25|15.04|15.21|16.19|16.58|18.28|18.96|17|22.39|22.6|26.47|28.5|26.18|25.6|25.7||
2022-02-19 18:34:50|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:34:50|usa_0213|UAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|32|37.41|39.34|37.62|27.81|30.77|23.83|24.89|29.75|35.24|45.24|48.85|45.36|38.83|40.05|33.76|35.03|42.94|46.12|46.95|48.26|44.17|36.48|26.03|37.67|30.1699|22.04|14.17|7.22|4.41|13.3|10.6|5.02|15.48|9.64|11.04|8.23|4.5|5.47|6.22|5.27|3.27|5.71|6.33|7.21|6.64|8.26|12.69|15.36|18.16|19.47|19.77|19.35|22.44|22.46|22.27|24.47|28.61|24.41|25.69|26.75|24.78|21.75|23.88|22.48|21.7|18.46|17.64|17.94|18.9|19.56|17.48|24.26|19.88|22.01|21.91|22.04|23.86|18.42|18.1|19.94|19.98|21.41|25.64|25.32|29.3|28.66|32.01|32.04|30.75|34.06|29.33|30.93|36.02|36.58|43.8|45.03|47.98|46.45|40.92|42.6|45.17|43.26|50.42|46.13|56.76|64.1|65.34|67.58|66.67|60.12|60.92|56.31|56.39|57.15|57.51|50.78|60.84|56.99|50.86|46.48|56.34|55.58|47.13|42.09|46.16|47.81|51.14|53.73|56|72.55|73.66|71.29|72.64|69.76|73.94|77.48|76.92|67.79|61.1|64.14|57.2|63.36|68.48|63.95|67.52|69.19|68.38|72.39|71.3|82.32|88.3|86.71|92.6|87.74|80.07|88.17|82.4|84.91|87.79|77.72|88.45|84.71|87.33|84.85|92.39|91.63|86.89|79.47|46.78|24.02|25.26|29.46|31.76|37.54|37.28|34.88|34.02|45.32|44.08|43.32|53.43|59.48|52.8|59.67|48.5|47.68|46.57|50.88|47.98|41.38|46.9|46.83||
2022-02-19 18:34:51|usa_0214|AZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3438|7.5313|8.4688|9.4375|10.1875|11.1563|11.9375|12.8125|16.7813|17.0625|19.3125|18.4375|17.9375|17.5625|14|15.5|14.5|16.6875|16.5|19.375|19.625|17.5625|18.875|21.8125|19.4375|23.625|23.4375|23.6875|26.875|25|26.625|27.8125|28.625|28.1875|28.25|27.125|29|27.25|24.375|24|24.875|22.875|24|25.625|24.25|26.375|26.5|24.875|23.125|23.25|25.125|26|26.875|25.5|24.75|29.125|28.875|24.125|25.75|33.875|36.5|35.125|34.75|28.875|27.25|29|25.625|24.625|27.5|21.625|24.75|22.5|24.5|23.375|23.375|28.688|28.25|29.875|29.563|30|29|27.438|30.25|32.5625|30.1875|33.25|31.9375|34.25|25.9375|24.625|26.3125|30.125|32.9375|33.875|35|30.375|30|28.9375|30.125|24.6875|23.8125|28.0625|26.5625|27.5625|32.3125|26.25|24.5|27.75|22.9375|28|23.6875|22.875|22.5|22.6875|26.8125|25.8125|28.5|26.03|25.26|28.02|31.34|33.07|37.5|47.33|46.2|51.86|58.53|67.3|71.8|67.65|66.36|68.85|76|81.85|77.3|73.75|72.35|78.86|85.77|81.7|70.65|65.71|65.8|68.71|80.81|83.68|75.97|83.26|91.8|89.53|96.1|95.66|85.21|84.32|89.7|85.97|87.8194|85.8926|80.1|77.028|74.06|77.25|81.81|85.6|91.31|89.25|96.9|85.7|83|90.52|92.46|97.44|94.5|83.25|80.9|89.06|91.75|97.75|96.68|99.69|93.61|90.73|88.2|87.87|90.3|103.3|112|113.61|115.56|125.63|125.46|128.14|133.04|128.63|136.62|126.81|121.29|116.14|124.41|111.63|119.91|120.65|115.08|113.83|120.75|126.56|121.01|130.29|137.23|123.34|127.29|109.22|139.47|132.89|142.23|162.62|166.39|152.15|151.11|153.57|147.25|146.22|135.31|147.87|158.07|155.03|165.93|173.09|185.01|190.88|193.22|211.57|209.78|228.91|237.63|259.41|272.59|253.53|257.95|273.56|282.38|294|294.85|285.45|307|319.19|323.59|328.38|324.97|347.88|374.48|371.8|396.16|380.26|367.17|375.23|361.64|369.67|375|383.77|354.43|369.7|380.15|396.77|409.09|408.83|423.69|448.58|419.94|422.73|434.69|461.6|477.94|495.06|538.44|537.1|533.89|532.5|536.24|517.03|538.84|509.66|553.52|577.71|619.11|596.96|642.68|682.16|672.66|673.62|666.9|700.94|715.99|723.83|784.41|783.77|741.91|767.39|774.57|796.69|765.23|762.2|793.84|813.97|741.8|768.34|742.16|783.18|789.79|724.98|736.55|723.05|692.19|605.92|570.46|539.82|528.44|595.11|589.5|686.76|711.37|765.44|664.72|648.69|624.52|649.32|670.93|705.53|766.88|775.7|733.47|809.07|838.34|847.34|938.97|1024.12|1028.31|1027.11|1099.47|1123.04|1101.69|1084.62|1144.38|1177.92|1191.31|1057.96|1032.51|846|1020.32|1147.86|1128.12|1207.42|1196.31|1177.64|1128.98|1137.65|1185.44|1118.37|1159.92|1404.3|1464.12|1406.6|1492.22|1623.57|1549.15|1697.99|1784.84|1817.07|2104.04|1986.35|1920.01||
2022-02-19 18:34:53|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:34:54|usa_0216|PCAR|price|0|1.7499|1.8679|2.0988|2.0075|2.0183|1.9754|2.0881|2.1256|2.1471|2.2222|2.394|2.4799|2.1686|2.0075|2.0612|1.7445|1.7069|1.7499|1.7606|2.1364|1.9538|1.8573|1.8573|1.9163|2.2545|2.0988|1.986|1.723|1.9754|1.7714|1.9646|1.9538|1.884|1.7176|1.8143|1.9968|1.9968|2.0612|2.351|2.4369|2.4262|2.4691|2.0183|1.9538|1.7821|2.0397|2.0881|2.0075|2.3403|2.4585|2.5228|2.9093|3.2636|2.963|2.8986|3.0059|3.2529|2.0934|2.2975|2.4477|2.6624|2.92|3.285|3.1562|3.0703|3.2206|3.2206|3.1562|3.5642|3.6071|3.7789|3.5212|3.8647|3.6286|4.1546|4.3156|4.2726|4.2513|3.9292|4.2943|3.5427|3.5856|3.8218|3.6715|3.285|3.6715|3.8541|3.371|3.5642|3.6071|3.4997|2.6624|2.6195|2.4262|2.6409|2.7698|3.4569|3.3923|3.4353|3.6071|4.2726|3.8003|4.1438|4.1438|4.1438|4.0151|3.9722|4.1654|4.6806|5.11|4.6592|4.8525|5.1745|5.0027|4.8095|4.4874|4.5734|4.8309|5.0241|4.9168|5.0564|5.1316|5.5394|5.1959|4.7665|5.2389|5.3033|5.4106|5.3033|5.7971|5.7542|5.2603|6|5.7531|5.037|5.2839|4.8888|4.568|4.9876|4.9383|4.5|4.42|4.0987|4.3702|4.2467|4.3458|4.1978|4.5432|4.7531|4.6173|5.2346|4.8148|4.6173|4.1235|4.321|4.1605|4.5185|4.6667|4.8148|4.8889|4.8642|4.8395|4.4938|4.4691|5.4074|5.5062|6.5679|6.7161|6.4568|6.4815|6.5926|6.9013|8.9383|9.1729|9.8025|9.358|11.0618|8.9013|10.8642|10.3704|9.9753|12.5062|11.7655|11.7284|10.9074|10.321|8.8395|8.0988|8.1358|8.6173|8.9877|8.1235|8.6173|8.2716|8.1358|11.0618|11.1235|10.5432|11.321|10.8889|10.0494|9.3087|8.1235|8.7531|8.1852|8.5062|9.8519|9.4043|8.2716|7.8395|8.8025|8.3827|7.321|8.3087|9.3827|9.7284|9.9506|9.1605|8.8519|9.5842|9.4855|10.1571|11.6227|10.9235|9.6929|10.4336|12.0218|12.962|13.0865|14.2084|14.4613|14.1176|13.1082|13.1526|11.363|10.4622|10.0119|13.0726|14.5185|13.6682|12.8356|14.2282|14.8948|17.28|19.5467|20.0741|22.886|25.2949|22.0415|23.4311|23.7808|25.2208|23.3097|24.6311|24.9111|25.1067|24.8|25.7734|26.6489|26.7511|30.72|30.8045|34.7111|35.7689|31.4045|33.4489|32.1734|30.1778|31.4445|30.2223|32.0978|31.1467|30.1734|31.12|31.9245|30.7689|30.9334|31.0534|31.3245|31.9689|34.1556|36.6134|35.8889|36.4467|38.0134|39.4734|43.5334|43.2667|44.56|46.3267|48.9334|55.9867|58.18|58.0267|54.5467|57.0334|56.8334|55.56|50.61|54.48|46.92|43.38|45|47.32|53.39|41.83|42.06|43.06|38.19|29.24|27.87|28.6|26.39|25.07|25.76|35.44|29.85|32.43|34.65|36.17|37.71|37.41|37.08|36.27|36.03|35.35|43.34|46.52|41|39.87|45.82|40.98|48.15|51.26|53.86|57.34|56.49|50.13|52.36|53.11|50|51.09|42.81|37.63|33.82|43.24|40.57|37.47|44.2|46.01|46.83|42.95|37.57|39.19|40.01|39.91|40.02|43.37|43.94|45.21|47.06|47.45|50.56|49.78|53.6|53.66|56.27|53.61|55.66|55.6|57.31|59.17|56|65.84|67.44|63.98|63.36|62.83|62.27|62.81|56.875|65.32|67.02|68.01|60.11|64.05|63.14|65.35|63.56|63.81|64.84|58.97|52.17|52.65|51.96|47.4|49.07|51.5|54.69|58.91|55.75|51.87|58.97|59.84|58.78|54.92|62.15|63.9|67.31|66.81|67.2|66.73|62.96|66.04|68.45|66.33|72.34|71.73|70.33|71.08|74.56|71.59|66.17|63.67|62.23|61.96|65.72|68.42|68.19|57.21|62.22|57.14|65.52|67.8|68.14|71.67|65.82|71.66|70.14|65.56|70.01|76.06|81.37|79.1|74.21|66.9|61.13|69.23|73.86|74.85|85.08|85.84|85.28|85.38|87.06|86.28|91.22|99.6|92.92|89.88|91.56|89.25|82.99|81.87|78.92|89.62|83.42|88.26|92.99|93.81||
2022-02-19 18:34:56|usa_0217|PPL|price|0|5.2197|5.4807|5.2777|5.4807|5.5676|4.9297|5.2777|5.2487|5.2777|5.5676|5.6256|4.7847|4.9877|5.0167|4.7267|4.8137|5.0747|4.9587|5.1327|5.2777|5.5096|5.5967|5.8576|5.8287|5.8287|5.8867|6.3506|5.5967|6.2056|6.2346|5.8287|6.0607|5.6547|6.0316|6.3216|6.6696|6.7566|7.6266|7.3366|7.3075|7.8005|7.8585|8.9025|9.6564|8.4675|9.1054|9.0474|8.4675|9.4534|9.5114|9.2794|8.3515|8.3805|8.3515|7.8585|8.4095|8.2645|8.0615|7.7135|7.6555|8.5835|8.5255|8.0035|8.0905|8.5255|8.2935|8.1485|8.1775|8.2935|8.4675|8.2935|8.3805|8.4095|8.1195|8.1195|8.2645|8.9894|8.9605|9.5404|9.4824|9.4824|9.4534|9.8014|9.9464|9.4824|9.5984|9.7144|9.2794|9.8304|9.9174|9.7434|9.3085|9.2794|9.6564|10.0914|10.1494|9.8304|10.2073|10.3813|10.3233|10.3813|10.1204|10.4684|10.9903|11.1353|11.5123|11.5123|12.2083|11.4833|11.5413|11.2223|11.6573|12.0632|12.0052|13.0492|12.9912|12.7592|12.5852|12.7012|12.6432|12.9332|13.9771|13.8611|13.8031|13.8031|13.6291|14.0351|14.2091|14.0351|13.5711|12.4692|12.5272|11.7153|11.1933|10.6713|11.4253|10.2653|9.1054|9.5114|9.8014|9.2794|9.0474|9.2794|8.8154|9.5114|9.6274|9.1059|8.5255|8.9314|9.0474|8.9314|10.1494|10.8453|10.4393|11.5413|11.5993|11.9472|11.5413|11.3093|10.4973|10.6133|10.9613|10.3233|10.4393|10.1494|10.8453|10.6133|10.6713|10.4973|10.6133|9.3954|9.1054|9.3374|9.2504|9.4824|10.1784|10.1494|10.0334|10.9033|11.1063|10.1494|10.3813|10.9613|10.7003|10.2653|10.5263|10.7583|10.9323|12.0052|12.5852|12.6722|12.9332|12.3822|11.8312|11.4833|12.9622|13.9191|14.2671|13.4261|12.9912|12.5562|12.5562|10.7003|10.6133|10.7583|9.3374|9.7144|11.0773|10.9613|10.1784|12.5272|15.543|19.3708|19.1098|19.3708|20.9657|19.4636|21.1988|20.3961|25.5184|27.7037|25.5184|20.8694|20.1131|15.1254|15.8446|16.5034|16.1694|15.6358|15.1301|18.3779|17.6819|16.4175|15.3481|15.3342|16.8653|15.0976|16.058|15.4502|16.0905|16.239|16.3178|16.522|16.7957|18.763|19.9507|18.3686|18.4057|18.9996|18.5217|18.9671|20.2987|21.2127|21.5885|21.1571|19.8811|20.0203|21.303|21.505|22.1917|21.8901|24.1265|24.1033|24.7203|25.0544|25.3049|25.0498|25.175|26.6829|27.5506|28.5713|29.657|30.0003|29.0817|27.2815|27.2815|27.9589|29.5085|27.2815|26.9474|27.6248|29.9725|31.5685|32.4501|30.5293|32.0325|33.7307|33.2574|33.0347|35.3082|37.9528|40.4675|42.6482|43.4184|43.7431|44.7824|42.9637|47.9745|47.2879|48.3364|51.1852|42.11|42.611|44.5597|47.6126|48.5035|43.5761|40.616|34.3524|30.4643|31.4479|28.4785|28.4507|25.8803|26.6412|27.7547|30.1302|30.5849|31.3551|27.2815|28.1537|27.3186|28.3208|29.9818|27.365|26.4278|25.7132|22.9758|23.9502|23.1521|25.3235|25.2029|25.2678|24.9245|23.579|24.4234|23.9316|23.5975|23.4769|25.4534|26.1587|25.8246|25.8896|26.7989|26.4834|27.2536|27.8568|27.3|25.7875|26.4927|26.2236|25.3792|25.3977|25.806|26.8175|27.2165|26.9567|27.4392|27.2351|26.5669|28.1073|28.5991|29.0538|30.9747|27.5598|28.0795|29.4807|28.4878|28.1908|28.4228|28.4971|27.9217|28.3672|29.9632|30.752|30.9376|32.5614|32.9697|30.6128|32.1346|30.4736|32.4687|32.9697|33.7121|32.9419|31.6428|31.2345|31.5778|32.2088|29.47|31.81|30.99|32.89|34.4|34.04|34.13|35.06|34.99|38.07|37.64|38.54|37.75|37.71|34.78|34.57|34.34|33.46|34.05|34.84|36.88|37.39|38.11|39.91|38.66|38.33|39.24|37.95|37.56|36.67|30.95|31.87|28.65|28.29|29.1|27.32|28.55|28.77|29.74|29.26|30.4|30.59|28.33|31.32|32.17|31.74|31.21|29.76|31.01|29.63|29.55|31.49|33.49|34.03|35.88|36.19|30.01|24.68|25.42|27.94|25.84|26.62|27.63|27.21|27.5|28.42|28.2|27.67|26.19|28.84|29.13|29.11|27.97|28.37|29.35|27.88|28.8|27.83|30.06|29.68|26.1||
2022-02-19 18:34:58|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.56|43.1|47.31|45.1|43.8|36.13|37.39|37.9|37.84|38.49|32.97|34.75|39.56|47.32|46.89|54.52|60.71|65.6|63.27|73.31|60.5|68.1|70.55|76.32|91.56|102.81|99.57|84.14|89.13|88.54|77.48|79|106.3|101.63|144.56|118.15|115.67|86.88|86.2|81.09|78.51|72|53.77|38.13|49.8|45.04|31.32|5.1|5.31|7.4|3.47|2.23|4.96|9.5|10.77|6.94|12.25|15.93|17.36|15.14|16.12|18.34|15.89|18.85|23.43|23.87|23.02|23.97|28.41|31.18|37.1|49.04|43.65|49.2|46.36|42.32|44.84|45.87|39.58|43.35|40|45.85|39.12|47.15|41.69|43.79|51.06|53.08|58.69|55.78|45.72|41.2|40.46|41.66|45.88|40.92|45.34|52.41|54.3|52|53.79|56.25|55.38|53.15|56.19|58.75|66.61|71.95|76.51|80.61|76.28|87.81|81.48|79.35|72.73|74.93|66.73|63.08|61.87|62.83|55.35|55.11|55.37|55.09|56.85|53.48|49.95|57.23|56.75|48.48|44.88|50.91|44.8|38.91|39.58|48.97|49.95|45.77|46.9|46.53|51.84|54.73|58.81|58.63|57.85|56.61|51.94|54.3|56.67|59.19|64.87|61.89|61|62.66|64.89|67.27|70.08|69.52|74.11|72.64|70.95|74.86|80.29|73.63|69.03|64.5|59.2|51.55|54.24|56.92|60.86|60.66|64.17|67.87|57.04|62.25|53.99|55.07|56.5|62.16|65.44|71.52|69.47|54.94|40.27|45.68|49.09|44.68|45.22|50.63|46.22|55.56|56.75|56.41|55.3|63.26|62.6|61.06|59.2|50.49|40.97|44.93|37.47|40.7|36.37|38.85|45.75||
2022-02-19 18:34:59|usa_0219|SYY|price|0|1.3047|1.2266|1.1329|1.0782|1.0782|1.1368|1.0547|1.0313|1.1172|1.1407|1.1563|1.1407|1.0625|1.1485|1.1094|1.0274|0.8633|0.9493|0.9961|1.0704|1.0391|1.1485|0.9766|1.0547|1.0899|1.0977|1.0782|1.0391|1.1407|1.1446|1.211|1.1758|1.1211|1.2657|1.379|1.3985|1.4805|1.6758|1.6719|1.6094|1.836|1.7813|1.9219|1.875|1.7657|1.9063|1.7657|1.875|2.3516|2.211|2.211|2.211|2.1094|2.1954|2.375|2.3985|2.3672|1.7969|1.5|1.6954|1.8672|1.9375|1.9297|1.8438|1.875|1.875|2.0782|2.0469|2.2032|2.25|2.2657|2.4063|2.4063|2.5235|2.711|2.8438|2.9532|2.961|3.2579|3.4375|3.4375|3.5782|3.8907|3.9532|3.5938|3.375|3.7032|3.7969|4.2969|4.2813|4.2657|4|3.9219|4.0157|3.9375|4.2032|4.3907|4.625|4.4844|4.9219|5.375|5.125|5.7344|5.7813|5.0313|5.2188|5.0469|5.8282|5.25|5.625|5.8282|6.1094|6.2813|6.1875|6.4375|6.25|6.1875|6.375|6.5938|6.5938|6.4063|6.1875|6.5938|6.2188|6.6563|6.2813|6.75|7.2813|6.875|7.1563|6.9063|7.3125|6.8125|6.7813|6.4063|6.5|6.4688|5.6563|5.9063|6.3438|6.3438|6.219|6.438|6.438|6.782|7.094|6.625|7|6.782|7.375|7.782|7.188|6.813|7.594|7.688|8.125|8|8.219|8.219|8.032|8.532|8.563|7.25|8.032|8.407|8.5|8.532|8.157|8.219|8.75|8.532|8.875|8.719|9.125|9.36|8.875|9.235|10|11.141|11.391|11.188|11.766|12.813|11.907|11.657|12.813|11.875|10.0938|11.7813|13.4688|13.4688|13.7188|13.625|14.125|13.1563|14.8438|14.8438|14.9063|16.3438|16.3125|17.5313|19.2188|19.0313|19.7813|17.7813|16.4063|17.8438|18.8125|20.9688|21.0625|19.6875|21.1563|23.1563|26.0938|27.625|30|26.92|27.26|26.51|28.12|29.73|27.15|26.84|28.02|25.54|24.11|24.59|26.22|29.62|29.57|29.82|29.01|27.85|27.22|26.05|28.36|28.39|31.68|29.42|29.79|29.37|27.12|25.44|28.73|30.94|30.04|30.13|31.46|32.71|33.66|36.32|37.23|37.93|39.65|39.05|38.3691|37.5|35.87|34.5035|32.14|29.92|32.27|34.75|38.17|34.97|34.42|35.8|34.6|37.16|36.19|36.06|33.38|31.37|31.91|32.32|31.05|30.68|30.09|32.05|29.89|30.58|30.56|27.6|31.39|33.45|34.98|35.85|36.76|34.55|32.96|33.83|32.74|33.12|32.99|31.88|33.38|35.59|34.29|32.51|31.21|29|28.06|29.02|30.57|30.86|27.51|28.36|31.83|30.83|26.2|23.45|22.94|22.29|21.5|22.8|23.33|23.96|22.48|23.76|25.49|24.85|26.45|27.04|27.94|27.99|28.9|29.5|31.54|29.81|28.57|30.97|27.49|28.52|29.46|29.02|29.4|29.14|27.79|27.7|28.91|32.21|31.18|30.59|27.93|25.9|27.72|28.54|29.33|30.11|29.42|29.86|28.9|27.91|29.81|29.39|30.3|31.27|31.07|31.65|31.66|31.77|32.16|35.17|34.86|33.8|34.16|34.51|32.02|31.83|32.34|33.63|36.1|35.08|36.02|36.13|36.43|37.53|37.45|35.69|37.83|37.95|38.54|40.26|39.69|39.17|38.99|37.73|37.03|37.16|36.1|36.31|39.87|38.97|41.25|41.1|41|39.81|44.13|46.73|46.07|48.11|50.74|51.79|51.86|49.01|48.12|53.25|55.37|52.46|52.72|51.92|52.87|54.56|50.33|52.62|52.67|53.95|55.62|57.73|60.73|62.87|59.65|59.96|62.54|65.03|68.29|67.21|74.82|73.25|71.33|67.4|62.66|63.85|67.55|66.76|70.37|68.82|70.72|68.57|74.33|79.4|79.87|80.55|85.54|82.14|66.65|45.63|56.27|55.16|54.66|52.85|60.14|62.22|55.31|71.29|74.26|71.51|79.63|78.74|84.73|86.26|77.75|74.2|79.65|78.5|76.9|70.04|78.55|78.15|83.55||
2022-02-19 18:35:03|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.0984|0.1129|0.1288|0.1403|0.1288|0.1374|0.1346|0.136|0.1505|0.1389|0.0868|0.068|0.0781|0.0825|0.0969|0.1042|0.1186|0.1273|0.1403|0.1288|0.1157|0.1071|0.094|0.0868|0.0926|0.0796|0.0651|0.0637|0.0593|0.0622|0.0564|0.081|0.0839|0.0738|0.0752|0.0752|0.0723|0.0694|0.0723|0.0767|0.0637|0.0666|0.0687|0.0629|0.0521|0.0362|0.0391|0.0528|0.0564|0.0622|0.0723|0.0839|0.0803|0.0854|0.0868|0.0948|0.0998|0.1172|0.136|0.1172|0.1447|0.1599|0.1881|0.2127|0.2228|0.272|0.2951|0.3819|0.3588|0.3935|0.4774|0.6134|0.6395|0.6655|0.5353|0.5208|0.5035|0.4688|0.6019|0.625|0.6829|0.8507|0.8275|0.8449|1.0069|1.1285|1.0938|0.9606|0.735|0.6424|0.6424|0.8333|0.9664|0.9462|0.9433|0.9202|1.0215|1.0475|1.0735|1.1227|1.2298|1.3194|1.4179|1.4266|1.5857|1.5857|1.2269|1.2327|0.9491|1.0591|1.088|1.0764|0.9549|1.1574|0.9896|0.6077|0.6481|0.7176|0.5614|0.6887|0.7176|0.706|0.706|0.6077|0.7466|0.9028|0.9722|1.3889|1.3657|1.1082|1.1227|1.1141|0.9781|0.9636|0.9549|0.9925|1.3802|1.1863|1.3108|1.3137|1.0214|1.2413|1.0359|1.2153|1.2384|1.1285|0.9809|1.1155|1.1806|1.3976|1.4562|1.1589|1.1545|1.059|1.0373|1.3151|1.3672|1.3845|2.4566|1.875|1.5321|1.5799|1.8924|2.4306|2.6432|3.2248|4.3012|3.3941|3.2118|3.355|3.5547|2.3785|3.1271|2.9111|2.9167|3.9125|3.3674|3.4688|3.7326|3.6743|3.4674|3.3611|3.0167|3.3132|3.6882|3.7778|3.3215|3.0139|2.5944|2.4451|2.4729|2.2854|2.1708|2.5603|2.3069|2.2486|2.4975|2.6387|2.85|3.9562|4.4138|3.8588|5.2962|5.5788|4.7313|4.9|5.595|5.6375|5.3525|5.3475|5.5725|5.625|5.4763|5.4075|5.6437|6.59|6.6463|6.2188|6.5125|6.5637|7.2562|8.1687|8.4962|9.4275|9.845|10.8663|10.5563|12.05|11.3637|11.25|10.4075|11.8625|9.9125|9.495|9.2775|10.12|11.515|11.35|12.0775|12.005|11.375|11.2325|13.0275|13.6125|13.31|14.2025|13.8675|13.2175|14.26|14.9525|14.89|14.9375|14.1|13.1|10.8625|9.32|11.5675|11.3425|11.295|11.165|11.5125|11.16|9.3075|8.995|9.6125|8.43|9.15|10.9925|13.45|14.5725|15.5725|16.27|15.4275|18.7|19.01|18.8225|20.61|18.915|20.7375|21.2325|21.1925|20.9275|18.9725|19.3625|18.2125|20.9975|21.9575|21.965|23.685|24.7125|25.1125|27.8|30.045|30.025|30.555|33.245|32.98|34.26|31.715|30.49|30.625|30.445|36.915|38.08|40.555|38.98|41.33|36.96|36.57|38.6941|38.095|38.61|38.755|41.275|43.73|47.37|48.385|49.08|48.045|49|46.06|52.55|56.03|57.47|55.74|56.89|61.37|56.25|51.3|54.05|51.58|55.2|57.66|59.57|63.34|64.4|64.66|66.35|72.06|73.26|71.81|67.29|69.06|71.72|61.76|59.96|66.29|59.6|60.17|58.01|51.06|52.96|56.14|55.61|58.6|62.39|64.54|61.75|58.58|49.78|47.37|53.71|55.04|58.85|64.75|65.35|66.47|64.37|67.78|71.32|67.52|70.69|67.39|69.13|64.16|58|58.25|59.68|59.79|62.08|65.11|64.41|57.28|57.91|52.44|54.91|55.95|57.21|66.45|69.97|73.3|71.65|68.91|68.17|67.12|71.59|73.39|71.83|69.27|62.99|69.39|72.9|68.55|69.45|73.37|72.29|70.09|74.84|78.48|80.11|69.14|71.88|75.05|78.25|78.16|80.39|76.35|70.52|74.29|70.45|93.19|91.2|91.45||
2022-02-19 18:35:05|usa_0221|STI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:05|usa_0222|ROST|price|0||||||||||||||||||||||||||||||||0.5547|0.4688|0.5117|0.6289|0.5625|0.4063|0.375|0.4063|0.4063|0.4297|0.4961|0.3203|0.3047|0.2773|0.2422|0.1719|0.1484|0.1641|0.25|0.2109|0.2109|0.2227|0.2656|0.3281|0.3242|0.25|0.1133|0.125|0.1289|0.2109|0.1875|0.1836|0.168|0.1953|0.2227|0.2696|0.2969|0.3203|0.3164|0.3398|0.3281|0.3516|0.4141|0.4375|0.4844|0.5938|0.5156|0.6016|0.6328|0.7383|0.5977|0.4922|0.4453|0.375|0.3633|0.4336|0.3242|0.3398|0.3555|0.3164|0.2617|0.1563|0.1406|0.1719|0.1875|0.1953|0.2344|0.2696|0.2617|0.4063|0.4102|0.4375|0.5313|0.4648|0.4766|0.461|0.5078|0.6719|0.6328|0.5508|0.4961|0.4492|0.4336|0.4297|0.4648|0.3985|0.543|0.6328|0.625|0.6914|0.625|0.625|0.5078|0.4219|0.4766|0.4297|0.4336|0.4336|0.4883|0.5586|0.4063|0.4141|0.4571|0.4766|0.5273|0.418|0.4571|0.4727|0.5078|0.4571|0.4338|0.4298|0.3518|0.336|0.3653|0.3438|0.3047|0.332|0.3672|0.3809|0.5|0.4922|0.4902|0.5977|0.5977|0.625|0.7656|0.7852|1.0781|1.2266|1.0859|0.9219|1.2031|1.125|1.2969|1.5898|1.5625|1.2813|1.5|1.5859|1.7578|1.7578|2.043|1.9766|1.8359|2.1328|2.3359|2.4375|2.2734|2.0313|2.4609|2.7578|2.8945|2.7578|2.6875|2.6289|2.2734|1.7891|2.0352|2.2734|2.4609|2.4688|2.8594|2.7383|2.8711|2.8711|3.1455|3.0078|2.6016|2.5156|2.5781|2.3984|2.2422|1.5938|1.8125|3.0078|2.5938|2.6445|2.1328|1.9219|1.8906|1.7969|1.6484|1.9219|2.1094|2.8594|2.625|2.3438|2.7475|2.9888|2.9937|2.94|3.6625|3.6563|3.9125|3.5263|4.01|4.5412|4.5075|4.7287|5.0762|5.27|5.0938|4.7075|4.5137|4.455|5.2313|5.7813|5.2988|4.8762|4.2763|4.5139|4.7363|5.2775|5.37|5.68|6.2838|5.7988|6.2625|6.8475|6.615|6.9625|8.0125|7.6575|7.6125|6.5475|6.69|5.7875|5.2875|5.86|6.5675|6.725|7.2175|7.155|7|7.285|6.68|7.0475|7.2275|6.625|6.2075|5.925|6.76|6.875|7.225|7.125|7.08|7.2975|7.66|7.0625|7.0125|6.2225|6.1225|6.3525|7.3575|7.7375|7.325|8.0975|8.1925|8.6|8.2875|8.21|7.7|7.2325|6.9575|6.41|6.755|6.595|6.3925|7.2875|6.9625|7.49|8.3725|9.155|8.88|9.49|10.0525|9.2025|8.1725|6.625|7.4325|7.355|7.38|8.97|9.485|9.79|9.65|11.0175|11.66|11.9425|11.0025|10.995|10.6775|11.4825|12.2287|13.3675|14|13.1|13.3225|13.165|12.4075|13.665|14.7475|16.22|15.8125|16.3|18.01|17.78|18.4225|20.49|20.03|18.9425|19.1375|19.6725|21.9325|22.2725|23.765|25.41|26.665|29.05|30.75|31.615|31.235|33.22|34.595|32.295|30.475|28.538|27.045|29.85|29|30.31|33.035|32.159|32.405|33.745|33.63|36.4|38.675|38.23|37.465|33.955|36.4|35.785|34.04|34.225|33.065|32.2|37.71|37.79|40.36|45.74|47.13|45.855|52.905|52.68|49.44|48.335|48.61|53.16|48.62|48.47|50.58|52.01|53.81|56.26|54.98|57.9|56.78|53.4|56.69|61.83|62.24|64.3|62.54|67.59|65.6|66.11|68.58|65.87|65|63.92|57.73|55.32|58.45|64.57|63.49|76.03|80.25|82.39|78.09|77.98|80.85|78.88|84.75|87.43|95.78|99.1|99|87.6|83.2|92.12|94.83|93.1|97.66|92.99|99.12|106.03|106.01|109.85|109.67|116.15|116.42|112.19|108.78|86.97|91.36|96.96|85.24|89.67|91.08|93.32|85.17|107.52|122.81|111.29|116.64|119.91|130.94|132.96|124|122.69|118.4|108.85|113.2|109.09|114.28|97.75|93.47||
2022-02-19 18:35:07|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.875|20.5|21.5|20.5|20.5|20.375|21.25|19.5|18|20.125|19.875|18.875|18.375|17|18.25|19.5|19.875|20.875|21.375|20.625|21.75|24.25|23.875|23.5|24.125|25.125|25.625|25.875|25.375|28|28.5|30|32.5|36|36|35.875|35.875|33.5|35.25|37|38.438|37.313|39.938|39.125|39.938|39|37.938|37.813|37.125|37|36.75|38|35.875|33|34.0625|32.125|33.875|34.25|32.0625|31.5625|31.625|35|35.375|35.3125|33.9375|35.25|33.875|32.3125|32.375|34.3125|34.5|33.5625|36.625|39.125|39.75|41.75|47.125|44.6875|47.6875|45.9375|46.8125|50.125|48.59|47.49|45.81|45.4|46.33|46.75|47.85|50.49|47.75|45.4|48.35|47.31|44.95|46.14|49.8|47.67|47.36|46.7|44.95|45.25|41.8|37.7|39.6|39.14|36.8|36.71|36.9|39.89|41.93|42.64|46.98|46.4|46.8|45.67|47.8|47.8|49.1|50.38|53.58|49.63|54.45|56.5584|57.9981|60.4|60.22|65.47|71.1|75.3|66.92|69.5|66.89|72|74.87|80.8|87.56|84.04|85.7|86.25|91.45|89.25|99.48|103|109.1|107.7|106.3|110.62|116.92|121|120.4|131.06|133.08|130.05|148.36|137.35|130|122.26|130.39|118.88|107.97|114.38|118.06|122.65|99.44|94.14|93.78|92.43|96.52|99.75|101.2|89.16|99.71|100|98.42|71.02|60.67|60.58|51.81|42.42|47.06|56.81|61.48|55.94|58.2|64.43|72.73|68.78|72.24|82.11|76.61|81.42|86.35|104.04|98.06|93.37|105.09|105.22|103.93|106.31|110.33|112.55|115.93|121.03|120.08|126.61|133.07|128.4|134.19|136.38|114.05|133.69|124.85|130.6|136.01|129.67|141.35|145.4|139.75|141.48|147.09|141.52|135.99|135.56|131.79|135.59|129.79|124.83|126.67|133.04|132.66|134.91|135.34|123.9|127.09|125.05|118.56|118.23|123.5|128.97|131.32|136.55|141.84|142.19|148.08|154.1|140.97|155.84|160.79|163.39|172.99|168.34|174.25|164.34|166.5|159.87|172.34|165.06|174.82|174.83|181.79|184.13|171.49|171.64|190.2|176.79|179.88|180.39|185.65|175.01|177.84|171.18|164.49|177.15|173.31|183.78|183.6|189.84|191.24|192.17|192.35|187.73|178.42|181.33|181.33|178.41|170.4|156.02|164.46|163|165.54|171.89|176.85|183.29|181.15|175.38|190.57|174.05|192.92|194.63|200.73|200.93|203.01|203.18|208.79|212.56|215.33|217.66|214.41|209.7|216.69|200.59|147.17|162.95|156.01|154.64|153.12|158.06|149.34|139.13|166.59|160.43|163.67|175.75|184.51|192|206.94|208.69|227.83|229.58|221.64|236.68|238.87|252.59|255.12|235.09||
2022-02-19 18:35:09|usa_0224|TROW|price|0||||||||||||||||||||||||||||||||||||||||0.8047|1.1641|1.086|0.9922|0.9844|0.8985|1.0938|1.0235|0.9532|1.2657|1.5157|1.375|1.2891|1.1641|1.2032|1.2657|1.2032|1.0391|0.6719|0.625|0.5547|0.7657|0.9141|0.8594|0.8282|0.8282|1|1.0313|1|1.1016|1.0079|1.0391|1.0782|1.2032|1.2032|1.25|1.3907|1.3907|1.4375|1.5313|1.6954|1.6602|1.6094|1.6407|1.8282|1.6094|1.75|1.8672|1.5313|1.7657|1.7032|1.625|1.3282|1.2813|1.0157|1.1875|1.5|1.3282|1.4844|1.7813|1.6875|1.7344|1.7188|1.9844|2.0704|2.125|2.2969|2.0547|2.8125|2.9063|2.8438|2.2969|2.1563|2.2344|2.336|2.5938|2.3829|2.2969|2.375|2.7032|2.8438|3.0704|2.8282|2.7657|2.7266|2.9219|2.875|3.3907|3.7657|3.836|3.6875|3.75|3.625|4.0625|3.9063|3.5|3.5625|3.7735|3.3125|3.5079|4|4.1875|4.2815|3.6565|3.75|3.4375|4|4.547|4.594|4.5625|4.8125|5.5|5.9375|6.4065|6.219|6.6095|6.1565|6.75|6.719|6.625|6.969|7|7.6875|7.0315|7.25|8.125|8.5315|9.0315|10.875|10.3125|11.0315|9.2815|11.5625|12.3125|12.9065|13.5625|13.75|16.8125|16.5625|16.25|15.719|16.1875|16.594|17.594|18.875|17.719|18.7815|17.75|15.2188|14.6875|17.7813|17.875|17.125|18.2813|15.4063|17.1875|18.8438|19.4063|19.1875|17.5|15.1094|13.7188|17.75|18|18.4688|19.4375|16.5|19.75|19.0859|19.0938|21.25|20.4375|22.625|23.4688|23.4063|18.25|21.1328|19.5|17.8438|15.6563|17.38|18.345|18.695|18.98|18.695|14.65|13.88|15.85|17.365|18.79|19.905|19.465|17.535|18.055|16.44|13.515|14.145|12.48|14.115|15.19|13.64|13.37|12.86|13.56|15.26|18.355|18.885|20.26|21.29|20.64|20.465|21.02|23.705|26.08|26.295|26.915|25.64|24.08|25.2|23.11|24.765|25.47|27.885|29.58|31.1|29.925|30.695|29.69|27.585|29.83|31.3|33.175|31.5|32.65|32.76|35.975|36.015|38.215|38.39|39.105|42.095|39.55|37.81|41.31|44.06|47.85|47.31|43.33|43.77|47.98|46.56|47.19|49.68|51.35|51.89|52.13|51.32|55.69|64.24|61.48|60.88|50.59|50.53|50|58.56|57.92|56.47|59.85|59.36|53.71|39.54|34.21|35.44|27.58|22.74|28.86|38.52|40.57|41.67|46.71|45.3|45.7|48.73|48.93|53.25|49.62|50.69|54.97|57.54|49.52|44.39|48.23|43.79|50.065|55.27|58.33|64.54|65.92|66.98|66.42|64.25|63.3|60.34|56.8|53.48|47.77|52.84|56.76|56.95|57.84|61.59|65.3|63.115|57.59|62.96|60.75|61.44|63.3|64.88|64.67|65.1171|71.41|71.19|74.87|72.5|75.91|73.2|75.24|70.14|71.93|77.41|80.46|83.77|78.44|81.17|82.35|82.13|81.53|84.41|77.66|80.995|78.4|82.09|83.47|85.86|78.72|82.6|80.98|81.18|80.69|77.73|77.13|71.88|69.5|75.62|76.15|71.49|70.95|69.11|73.46|75.29|77.06|72.97|70.69|69.54|66.5|64.01|74.06|75.26|67.44|71.21|68.15|70.89|70.44|74.21|82.72|84.36|90.65|92.9|102.92|104.93|111.63|111.9|107.97|113.82|121.42|116.09|119.08|115.89|109.18|96.99|99.36|92.32|93.46|100.43|100.12|107.5|101.14|109.71|113.39|110.62|114.25|115.8|123.56|121.84|133.53|118.01|97.65|115.63|120.9|123.5|138.1|139.21|128.22|126.66|143.41|151.39|156.48|162.14|171.6|179.2|191.35|197.97|204.16|223.87|196.7|216.88|199.95|196.64|154.43|143.47||
2022-02-19 18:35:11|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.063|24.875|24.5|23.875|23.188|23.5|23.188|24.438|23.625|23.5|25|22.25|21.5625|21.875|22.0625|21.125|21|22.5625|22.875|23|22.3125|21.1875|20.5|20.75|19.6875|19.0625|20.5625|20.3125|21.5|23|22.5625|23.375|24|24.9375|23.9375|23.6875|25.125|25.5|23.85|24.24|23|24.25|24.54|25.78|25.44|24.21|24.97|24.5|25.98|26.19|26.01|27.05|27.46|27.85|29.55|28.523|29.15|29.25|28.92|26.76|28.24|27.64|27.17|27.77|28.74|27.84|28.65|28.1|27.86|29|31.38|31.06|32.13|33.17|35.8|36.56|32.25|29.68|33.68|34.85|35.72|36.1|36.95|37.75|39.7|40.48|37.45|39.4|37.69|40.05|42.45|44.66|46.15|44.9|42.66|42.51|47.71|49.75|50.9|54.26|50.69|50.94|50.25|50.56|53.62|57|55.56|57.73|62.02|58.42|63.99|57.31|59.75|60.7|58.74|55.73|52.66|55.54|66.15|61.13|62.84|51.03|52.4|49.53|53.65|56.98|56.25|48.84|48.13|46.46|32.68|18.95|19.27|25.89|15.58|10.4|17.86|17.92|19.6|16.61|23.78|20.84|21.21|24.53|24.82|25.68|22.52|25.81|27.75|28.88|25.11|25.3|25.6|25.06|27.1|28.57|30.98|32.43|33.7|35.94|36.05|36.07|33.44|35.67|27.59|25.6|23.54|27.76|27.1|29.31|33.29|33.69|36.15|35.94|32.02|32.35|33.76|34.46|34.84|32.85|35.27|38.22|39.91|39.85|39.64|41.91|37.12|38.26|38.1|35.59|38.75|38.78|36.49|37.2|39.58|41.32|40.88|40.94|40.96|41.23|39.87|40.59|37.55|41.1|42.24|44.15|44.64|41.4|44.37|40.37|40.12|38.85|40.73|37.27|40.54|43.25|43.67|40.69|37.4|41.34|44.12|45.65|49.35|50.09|54.24|54.13|51.17|50.78|53.2|52.47|48.73|50.55|52.5|54.6|57.19|56.94|60.78|63.51|63.69|67.19|66.17|62.65|60.74|61.6|61.73|65.07|65.51|65.83|65.66|66.23|66.42|67.55|66.47|61.31|69.48|70.17|73.15|77.6|78.81|83.02|80.5|85.37|84.25|87.93|89.8|88.96|93.11|89.71|75.51|84.08|90.91|96.57|104.88|101.61|102.16|102.62|97.37|94.66|107.08|95.95|108.37|116.01|119.83|125.61|129.35|137.65|126.43|147.03|158.73|152.74|146.31||
2022-02-19 18:35:13|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.375|27.688|30.563|33.188|33.5|34.375|33.25|35.313|34.313|35|33.375|33.5|34.125|32|24.5625|28.0625|31.25|32.1875|30.3125|34.25|32.75|32.1875|36.8125|35.6875|34.75|34.125|33.3125|29.8125|29.3125|29.5|30.1875|29.8125|30.375|34.3125|36.375|35.5625|38.625|41.5|42.5|39.625|40.4375|42|42.875|40.6|39.74|36.47|39.07|40.04|41.26|38.9|36.2|37.98|35.95|37.75|38.7|36.93|39.35|39.46|39.74|40.7|38.65|36.8|38.17|36.98|37.43|37.1|37.05|35.8|36.8|38.68|40.91|43.91|45.48|42|43.5|45.32|45.7|46.95|48.13|49.86|52.11|47.23|44.19|49.24|50.92|53.263|53|57.2|58.73|62.49|62.56|57.94|60.67|62|67.7|67.49|71.72|76.25|71.63|66.28|67.35|75.03|75.36|79.71|89.67|87.12|89.32|87.79|91.26|97.47|104.7|103.89|103.44|116.33|112.09|124.99|117.66|116.56|117.83|114.35|105.91|97.54|97.5|110.14|99.64|102.39|86.12|96.09|87.23|94.61|97.76|96.05|87.47|94.6|104.35|76.97|58.35|56.46|55.55|42.71|33.59|39.3|49.7|50.88|44.26|57.1|57.17|64.36|63.6|67.37|68.12|67.8|68.62|79.97|81.16|73.8|69.08|84.11|86.4|85.85|85.37|86.41|86.5|93.77|93.65|94.44|105.71|104.49|109.76|103.48|99.74|88.86|100.45|94.91|101.32|103.13|105.71|99.03|108.34|101.59|110.25|110.56|112.68|109.58|107.05|102.53|106.65|107.18|104.92|109.87|110.81|107.85|104.93|103.41|106.96|103.44|102.15|99.78|100.39|110.11|111.65|114.45|119.06|121.95|117.38|120.93|119.28|118.78|127.92|131.52|131.26|141.08|135.98|137.58|133.33|126.18|122.53|124.7|113.28|122.57|122.68|125|124.2|114.82|118.06|129.2|133.13|127.89|133.47|140.64|134.87|127.44|118.08|126.03|127.18|135.79|129.93|136.83|123.12|120.93|122.99|121.83|119.96|128.28|124.74|125.41|129.35|115.46|125.59|120.95|124.25|122.61|126.07|128.9|127.54|114.37|124.44|129.08|111.51|131.18|131.83|137.89|132.21|136.16|131.87|130.15|131.4|128.2|138.34|139.28|136.64|147.23|132.9|105.68|78.77|104.33|88.28|87.21|85.36|79.76|92.53|101.46|90.09|90.5|101.39|105.6|107.59|122.35|116.28|116.07|110.38|116.12|117.51|115.18|123.93|115.48||
2022-02-19 18:35:15|usa_0227|WDC|price|0|4.25|4.75|4.375|5.5625|5.5|6.6875|5.6875|5.8125|5|4.5625|4.75|4.5|4.75|4.25|4.375|4.125|4.1875|3.875|3.5|5.375|4.9375|4.125|3.75|4.3125|6.25|6.375|6.25|5.625|6.4375|6.8125|7|5.8125|4|3.75|4.5625|5.25|6.0625|5.75|6|7.0625|6.75|6.625|6.1875|6.875|6.8125|8.5|9.4375|9.25|12.5|14.9375|11.3125|14.5|14.875|12.8125|13.125|13.8125|11.8125|8.25|6.25|8.125|5.875|7.25|7.4375|7.625|7.625|7.6875|7.5625|6.8125|6.9375|6.125|5.9375|7.375|7.25|6.0625|5.8125|5.8125|5.6875|5.0625|4.375|4.5625|4.25|3.5|4.125|4.1875|4.375|4.75|5.625|5.8125|6.25|6.625|6.0625|4.8125|3.125|2.8125|2.4375|2.4375|2.6875|2.25|2.6875|2.5625|2.3125|2|1.625|1.75|1.5|1.3125|1.1875|1.3125|2.125|2.25|1.9375|2.125|2.75|2.4375|2.3125|2.1875|2.6875|3.4375|3.625|4.3125|4.5|4.0625|2.8125|2.4375|2.5625|2.0625|2.125|2.8125|2.5|3.9375|4.9375|4.5625|6|7.5625|8.4375|7.875|7|6.375|7.625|7.5|7.4375|8.563|9.25|8.375|7.688|7.5|6.875|8|8.813|8.75|9.688|10.313|7.938|7.75|7.625|8.938|9.25|10.438|9.625|11.75|13|13.063|14.938|17.563|20.063|24.25|26.875|28.438|36.25|29.5|28.313|30.813|27.063|31.625|38.5|48.125|40|30|20.188|16|18.875|18.25|17.563|19.75|17.063|11.813|11.125|8.25|10.75|10.5|13.0625|15.0625|13.8125|9.625|7.9375|7.9375|7.875|6.5|4.8125|6.125|3.75|3.1875|3.9375|4.1875|4.75|4.5|7.4375|6.9375|4.6875|5|4.125|5.875|5.875|6|3.25|2.4375|5.28|4.12|4.76|5.32|4.31|4|3.51|3.18|2.17|3.35|4.71|6.27|6.25|5.81|6.23|6.19|4.6969|3.25|4.44|4.05|4.7|6.19|8.45|6.39|7.95|8.13|9.06|9.33|12.52|10.3|9.96|11.49|12.89|13.45|12.44|11.79|10.23|11.39|11.23|8.1996|9.14|8.636|7.01|7.46|8.79|8.33|9.77|10.84|10.77|11.26|12.75|12.69|15.01|13.42|14.99|13.85|12.93|12.1|14.92|18.61|21.86|22.25|19.43|21.04|20.35|19.81|17.54|18.3|18.1|18.28|20.52|20.46|19.6|19.17|16.81|17.68|18.81|19.35|21.35|23.36|25.32|25.92|27.63|30.21|26.45|30.87|27.04|28.99|37.53|34.53|28.79|27.26|21.32|16.47|12.2|11.45|14.68|13.66|19.34|23.52|24.85|26.5|30.25|34.28|36.53|33.68|36.84|44.15|37.99|38.63|38.99|41.09|34.81|30.16|26.39|24.1575|28.39|32.01|33.5|33.9|34.02|30.58|37.29|39.8|36.65|36.38|34.46|29.49|25.72|26.64|29.07|30.95|36.35|39.25|41.39|38.81|31.39|30.48|39.77|41.82|38.73|34.23|33.43|42.49|47|47.16|50.29|55.28|63.32|62.09|64.38|62|63.4|69.63|75.04|83.9|86.17|86.99|91.82|88.08|87.85|92.3|99.8899|103.01|97.32|98.37|103.27|114.28|97.23|106.98|91.01|97.74|97.36|78.42|86.06|81.96|79.44|66.82|62.41|60.05|47.98|43.53|47.24|40.865|46.54|47.26|47.51|46.67|58.47|58.44|63.66|67.95|79.73|76.88|82.53|89.07|90.06|88.6|85.12|88.27|86.4|89.27|78.86|79.53|88.98|87.04|92.27|78.79|83.51|77.41|70.15|63.24|58.54|43.07|45.39|36.97|44.99|50.3|48.06|51.12|37.22|47.55|53.89|57.27|59.64|51.65|50.33|63.47|65.5|55.56|41.62|46.08|44.37|44.15|43.1|38.42|36.55|37.73|44.88|55.39|56.43|68.53|66.75|70.63|75.23|71.17|64.93|63.2|56.44|52.29|57.84|65.21|51.74|55.53||
2022-02-19 18:35:17|usa_0228|PEG|price|0|7.8399|7.8399|7.4651|7.8711|7.793|7.3401|7.793|7.5431|7.8399|8.4646|8.4177|7.59|7.793|6.9184|6.8404|7.4182|7.2152|7.1683|7.6212|8.0898|8.3708|8.4646|8.7456|8.9174|8.7144|8.8706|9.1204|9.4172|10.4167|10.1668|9.7451|10.2918|8.9174|9.4172|10.1199|10.5416|11.1194|12.6656|12.5875|11.6661|12.4157|12.4626|14.2429|15.2112|13.4621|14.0399|14.0868|13.4152|14.2898|13.9149|13.0873|12.8374|12.8686|12.6656|12.1875|12.8125|12.375|11.75|11.6875|11.9375|13.4375|12.3125|11.625|11.375|11.9375|12.25|11.8125|11.5625|12.1875|12.4375|12.5|12.25|12.4375|11.9375|12.25|12.25|13|13.4375|14.0625|13.5625|13.3125|13.625|14.0625|14.625|13.625|13.8125|13.25|12.3125|13.375|12.9375|12.75|11.875|11.625|13.1875|13.25|13.1875|13|13.8125|13.625|13.5625|13.5625|12.9375|13.625|14.1875|14.1875|14.1875|14.125|14.6875|13.6875|14|13.5|13.0625|13.9375|13.8125|14.125|13.875|14|14.1875|14.6875|15.4375|15.875|16.6875|16.75|17.0625|16.8125|17.125|17.5625|18|17.5625|16.8125|16.1875|16|15.8125|15.1875|13.9375|14.3125|13.875|13|13.875|13.875|13.125|13.125|13.3125|13.25|14.375|14.5625|13.6875|13.75|14.875|13.875|13.875|13.75|14.875|14.6875|14.8125|15.3125|15.625|14.0625|13.6875|13.0625|13.25|13.75|13|13.5625|13.375|13.4375|14.3125|13.625|13.6875|14.0625|13.125|12.0625|12.375|12.5|12.375|12.4063|12.875|12.9688|14.5938|15.8438|15.5|16.125|18.9375|16.7813|16.5313|17.2188|16.3438|18.3125|19.6563|19|19.5|20|19.8438|19|19.0938|20|20.9688|20.4375|20.1563|20.5|19.3125|19.7813|17.5|17.4063|17.1875|14.5|14.8125|17.9375|18.625|17.3125|16.8125|18.125|22.3438|20.75|21.375|24.3125|20.455|22.405|21.58|23.22|25.705|24.45|23.4|23.15|21.275|19.68|20.275|21.095|21.0354|21.085|22.9|23.175|22.64|21.65|17.275|17.6|15.25|14.325|14.97|16.05|17.64|17.315|18.345|19.235|21.365|21.125|20.375|21.17|21|20.435|20.51|21.9|22.72|23.57|23.49|21.4468|21.08|20.0095|19.5017|21.17|21.3|21.295|21.995|25.885|26.375|27.275|27.195|29.05|27.75|30.41|32.15|32.275|32.18|31.445|31.36|32.485|34.81|34.695|32.02|31.35|31.865|33.06|33.715|35.01|30.595|30.525|33.61|33.19|33.515|37.45|41.52|43.225|44.47|43.89|43.075|42.495|43.995|47.8|47.87|49.12|48|44.1|40.19|43.91|44.26|45.93|41.8|40.77|32.79|28.15|30.9|29.17|31.57|27.29|29.47|29.84|31.87|32.63|32.45|31.67|31.44|29.8|31.36|33.25|30.59|29.72|29.52|32.13|30.63|31.33|32.9|31.96|33.08|32.34|30.83|31.81|32.43|32.7|31.51|32.17|33.5|32.64|32.75|34.13|33.37|33.7|32.94|33.01|30.34|30.78|30.61|31.15|31.19|32.5|33.24|31.66|32.18|32.04|30.09|30.6|31.18|32.59|34.34|36.61|33.04|32.66|33.79|32.42|32.93|33.5|32.69|32.04|33.34|36.66|38.14|40.97|38.96|40.79|35.17|37.39|37.24|41.31|41.78|41.41|42.68|42.06|41.92|41.54|42.63|39.28|41.67|40.25|42.16|41.29|39.1|38.69|41.3|42.66|47.14|46.13|44.75|46.61|46.01|42.76|41.87|42.08|41.31|43.88|44.25|45.98|44.35|44.05|44.91|43.01|44.97|46.84|46.25|49.2|53.06|51.5|51.87|48.43|50.24|52.15|52.98|54.14|51.56|52.35|52.79|53.43|55.9|52.05|54.55|58.81|59.41|59.65|58.76|58.82|57.15|60.47|62.08|63.31|59.31|59.05|59.2|51.31|44.91|50.71|51.04|49.16|55.94|52.24|54.91|58.15|58.28|58.3|56.43|53.83|60.21|63.16|62.12|59.74|62.23|63.94|60.9|63.8|62.49|66.73|66.53|67.43||
2022-02-19 18:35:19|usa_0229|BEN|price|0|||||||||0.0976|0.1003|0.0976|0.1084|0.1192|0.1111|0.122|0.0976|0.0932|0.0932|0.1063|0.1236|0.1236|0.1388|0.1366|0.1496|0.1886|0.245|0.297|0.3512|0.4185|0.4401|0.438|0.4574|0.4185|0.5485|0.696|0.7718|1.11|1.2163|1.1187|1.0255|1.0623|1.2097|1.0623|1.1599|0.9995|1.2884|1.2407|1.2277|1.8372|1.8437|1.848|1.2884|1.167|1.0368|0.8937|0.9544|0.8052|0.6299|0.6299|0.6577|0.8052|0.8104|0.6524|0.6768|0.6577|0.7687|0.7497|0.8242|0.8052|0.8017|0.8017|0.8329|1.0602|0.9822|1.1383|1.2077|1.2077|1.2494|1.4541|1.5461|1.468|1.4021|1.593|1.5877|1.5347|1.4792|1.8125|1.6042|1.9306|1.882|1.8056|1.4722|1.4931|1.3472|1.4236|1.6806|1.8125|1.9236|1.9722|2.0834|2.1042|1.9584|2.0556|2.1458|2.0139|2.5278|2.4305|3.1389|3.0486|2.8472|2.7847|2.8195|2.6528|2.75|3.3194|3.5|3.2222|3.6111|4.1806|3.8889|4.3889|4.1111|4.2639|3.8611|4.2361|4.3611|4.7778|5.0556|5.4722|5.3194|4.9306|5.0972|5.5278|4.9306|4.5139|4.2083|4.1111|4.125|4.0972|4.375|4.1528|4.5417|4.2222|3.9583|3.764|4.3057|4.3197|4.4723|4.8613|4.9447|5.5417|6.1113|6.403|5.639|5.875|5.5973|5.9583|6.403|6.3333|6.3613|6.5833|6.778|6.2222|6.6113|7.375|7.8333|7.9447|7.5973|9.0833|9.75|8.5|9.8543|10.7917|12.094|14.1563|12.896|15.521|14.9793|14.9793|14.4897|14.9377|17|17.7083|17.8333|16.2917|18|14.5208|10.75|10|12.6042|14.25|10.6667|11.1667|10.6042|9.375|13.3333|14.5|13.5417|12.7083|11.9792|10.25|11.6667|10.4792|10.6875|11.8958|9.0625|11.1458|10.75|10|10.125|11.9583|12.6667|14.81|14.28|12.07|12.7|15.5867|13.9133|13.0367|14.55|14.8333|15.2567|14.38|13.6767|11.5567|10.7|11.9167|11.7567|12.4833|13.62|13.9733|13.9667|14.51|14.2133|11.4433|11.6667|10.3667|10.9967|12.3167|11.36|11.1133|10.89|10.97|11.6267|12.4567|13.0233|14.4833|14.3967|14.7367|15.8067|15.9433|17.3533|19.2566|18.8333|18.56|18.2766|16.76|16.6933|16.0154|17.7566|18.5866|20.2066|21.8766|23.2166|22.62|23.3966|22.8833|22.8933|24.0466|25.66|26.94|26.8133|27.9866|29.4566|30.96|31.3366|32.8333|34.2266|31.4133|31.04|29.9833|28.9366|30.4833|32.8033|35.25|37.9866|35.58|36.7233|39.7033|39.0966|40.2766|43.77|45.6666|44.1566|42.4566|43.9233|42.5|43.2266|41.06|38.1433|34.6966|31.4566|32.33|31.7166|33.74|30.55|33.5366|34.8333|29.3766|22.6666|20.25|21.26|16.14|15.2667|17.9566|20.16|22.2833|24.0033|29.56|31.11|33.5333|34.8766|36.01|35.1166|33.01|33.9066|36.9666|38.5466|32.6966|28.73|33.5266|32.17|35.6333|38.2333|38.03|37.07|40.2166|41.8733|41.6933|43.04|43.1933|43.7633|42.32|39.9733|31.88|35.5433|33.6066|32.02|35.3666|39.2966|41.3433|41.8366|35.5966|36.9966|38.3166|39.1333|41.69|42.6|44.0066|41.9|45.6266|47.0833|50.27|51.5533|51.6033|45.34|48.88|46.16|50.55|53.86|55.39|57.73|52.01|53.25|54.18|52.35|55.21|57.84|54.15|56.52|54.61|55.61|56.86|58.84|51.53|53.83|51.32|51.56|50.91|49.03|45.55|40.58|37.26|40.76|41.92|36.82|34.66|35.85|39.05|37.34|37.35|33.37|36.19|36.5|35.57|33.66|39.26|39.58|39.74|43.04|42.14|43.11|41.79|44.79|44.78|43.23|44.51|42.13|43.35|43.33|42.41|38.67|34.68|33.64|33.57|32.05|34.32|31.74|30.41|30.5|33.89|29.66|29.61|32.61|33.14|34.59|31.82|34.8|32.63|26.28|28.86|27.55|27.49|25.98|25.3|21.76|16.69|18.84|18.87|20.97|21.05|21.06|20.35|18.75|21.99|24.99|26.29|26.17|29.6|30|34.21|31.99|29.55|32.44|29.72|31.49|32.4|33.49|31.97|30.37||
2022-02-19 18:35:21|usa_0230|EIX|price|0|9.0313|9.2188|9.1563|9.3438|9.2188|8.875|8.9688|9.375|9.4375|10.4375|10.375|9.9375|9.6875|9.1563|8.875|9.375|9.0625|9.2188|9.5938|10.125|11|11.0625|11.1875|11.375|11.4375|11.25|12|12.5625|13.1875|13.375|12|12.8125|11.625|12.4375|12.4375|13.3125|13.875|14.625|15.625|14.5|15|15.6875|17.4375|19.0625|16.25|17.5|17.625|16.9375|18.25|17.0625|16|15.6875|15.3125|15.375|15.5|16.0625|15.6875|16.0625|15.6875|15.25|17|16.625|15.375|15.4375|16.6875|16.375|15.875|16.0625|16.375|17|16.5|16.1875|16.625|16.0625|15.75|16.4375|17.25|17.375|18.875|17.9375|17.875|18.4375|19.125|19.6875|18.875|19.0625|18.625|17.9375|19.0625|18.75|18.9375|17.6875|18|19.4375|19.25|18.9375|18.8125|19.4375|19.875|19.5625|19.6875|19.4375|20.875|21.8125|22.1875|22.25|22.9375|23.375|20.5625|20.5625|20.375|21.3125|21.75|22.125|23.625|23.5|22.625|22.4375|21.8125|22|22.625|24.375|23.625|23.875|24.0625|24.25|24.625|25.25|23.375|21.125|20.375|20|19.5|18|16.5|16|14|12.875|13.5|13.625|12.875|13.875|13.875|14.625|16.25|16.375|15.625|16.75|17.375|17.125|17.125|16.625|17.75|17|15.625|17.625|18.5|17.5|17.125|16|16.5|17.625|15.125|17.375|17.875|19.625|19.875|19.875|21.375|21.5|22.5|21|23.375|24.875|25.25|24.125|25.25|25.75|26.8125|27.1875|26.875|27.625|29.375|29.8125|29.5|29.5625|27.75|28.4375|25.6875|26.375|27.5|27.875|27.8125|25.5|22.25|24.5|27.5|26.75|25.3125|25.375|24.3125|29.625|26.5|26.1875|29|26.25|16.5625|19.0625|21.375|20.5|19.6875|20.6875|19.3125|23.875|22.9375|15.625|13.34|14.9|12.64|9.85|10.83|11.15|14.04|13.61|13.16|14.21|15.1|15.1|15.4407|15.8|16.75|18.15|18.6573|17|13.1|11.98|10|10.05|11.09|11.85|12.33|12.36|13.69|14.59|16.28|16.43|16.41|18.86|19.1|19.71|20.42|21.93|22|23.09|24.29|23.3816|24.14|25.5747|26.8|26.88|26.51|30.5|31.9|32.03|32.47|32.48|34.72|36.3|36.75|40.55|40.88|45.03|47.28|43.76|45.12|43.61|43.82|44.36|41.18|40.41|39.24|39|41.38|43.64|41.64|44.44|45.98|45.48|44.98|47|49.13|52.35|58.27|56.12|52.89|52.71|55.45|58.15|55.98|53.37|52|49.4|49.02|52.17|53.23|51.38|48.34|45.92|39.9|35.59|33.4|32.12|32.57|27.22|28.81|28.51|29.24|31.46|32.32|33.41|33.58|31.82|34.05|34.78|33.32|32.63|34.17|34.37|32.36|31.72|33.15|33.75|34.39|36.9|36.94|38.6|36.28|37.12|36.59|39.27|39.36|38.75|38.07|37.19|38.25|40.6|39.31|41.4|41.04|41.87|42.51|44.01|44.96|46.2|46.18|43.79|45.69|46.92|45.48|45.19|48.19|48.03|50.32|53.8|45.94|48.16|49.85|45.89|46.06|49.03|46.21|46.3|48.16|52.37|56.61|56.56|55.14|58.11|54.8|59.14|55.92|62.58|63.56|65.48|68.15|64.25|62.47|60.94|60.81|55.58|60.01|58.48|63.07|60.52|59.36|59.21|61.8|68.16|71.89|70.71|71.63|77.67|77.38|72.72|72.25|73.48|68.77|71.99|72.88|79.74|79.61|79.97|81.57|78.19|78.68|80.18|77.17|79.95|82.64|63.24|62.53|60.59|63.66|65.52|62.16|63.27|66.63|65.73|67.68|69.39|55.32|56.77|56.97|59.89|61.92|63.77|59.37|67.41|74.54|72.27|75.42|62.9|69.1|75.41|76.55|67.19|54.79|58.71|58.11|54.31|55.67|52.48|50.84|56.04|61.36|62.82|58.16|53.99|58.6|59.45|55.87|57.82|54.5|57.84|55.47|62.93|65.28|68.25|62.79|59.94||
2022-02-19 18:35:24|usa_0231|CCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|2.8125|2.6667|1.7083|1.5|1.3959|2.2292|2.1459|2.25|2.1042|2.0417|2.1875|2.1042|2.4375|2.4583|2.2709|2.3542|2.5833|3|2.75|2.6667|2.9167|3|3.2083|3.8333|4.0833|4.125|3.375|3.2709|3.3125|3.0833|2.9375|3.5417|3.2917|3.8542|4.0417|3.4792|2.9375|2.125|2.1042|2.2083|2.3542|2.7917|2.9167|3.3333|4.0417|3.9583|3.5|3.8125|3.7292|4.2292|4.4167|3.8542|4.375|4.4583|5.4583|5.1667|4.8959|4.7709|4.7083|4.6459|4.375|4.3125|4.9583|5.375|5.4583|5.9375|6.2917|5.5209|5.4583|5.6875|6.5209|6.75|6.9792|7.3333|7.9167|8.0209|7.8959|8.25|8.0625|7.3959|7.75|7.7917|7.375|7.875|7.3959|7.3125|7.5833|7.2087|7.0833|7|7.9167|7.792|8.292|7.75|7.75|7.542|7.25|8|7.75|8.6667|8.1253|8.9587|9.3753|9.1667|9.6667|9.9587|9.6253|8.9587|9.4167|10.3333|10.042|10.542|11|12.25|11.75|12.3753|12.292|12.6667|13.75|14.042|14.542|15.4167|16.1667|18.0213|18.4587|18.6047|19.625|22.6042|23.1875|22.5833|26.4167|24.625|19.25|21.2083|21.5833|23|32|32.7084|29.6667|32.375|27.5|27.3333|32.3333|30.9583|29.7917|29|29.6667|29.4167|31.875|30|19.25|16.5417|16.5833|18.0833|13|12.4583|13.2917|16.4167|16.5417|15.125|20.5417|21.5067|22.2267|18.4467|17.6667|18.82|20.4667|22.2667|20.8533|22.02|21.78|26.11|28.08|27.04|27.29|32.65|33.31|30.4045|27.69|26.5|24.47|25.1|26.12|28.05|24.95|24.1|22.97|24.11|27.59|30.6|32.51|34.31|34.59|32.89|34.91|35.19|39.73|44.42|44.37|44.91|42.6421|42.8155|47|46.6608|45.79|47.29|50.56|53.01|57.63|57.6|54.38|51.81|48.88|52.9|54.55|52.4|49.34|49.98|49.67|54.49|53.47|51.76|51.65|47.37|46.82|39.91|41.74|38.96|41.9|47.03|48.82|48.99|49.05|51.56|46.44|46.86|48.89|50.44|48.77|44.31|45.59|48.43|47.98|45.12|44.49|44.4|39.35|40.48|40.17|40.06|32.96|36.94|37.06|35.35|25.4|21|24.32|18.19|19.56|21.6|26.88|25.44|25.77|27.99|29.25|33.28|29.12|32.03|31.69|33.33|35.96|38.88|41.7|36.23|30.24|34.68|31.18|38.185|43.17|41.31|46.11|44.71|42.67|38.36|38.07|38.81|37.63|33.3|33.03|30.3|35.21|33.2|32.64|30.2|30.29|32.08|32.495|32.09|34.27|33.28|34.68|36.43|37.87|38.66|36.77|38.72|35.77|34.3|34.51|33.1|34.29|37.03|36.09|32.64|34.65|36.11|40.17|39.19|39.66|37.86|39.31|40.03|37.65|36.22|37.88|40.17|40.15|44.16|45.33|43.96|43.99|47.84|43.97|46.33|49.39|53.29|49.23|49.7|54.08|50.53|54.48|48.13|47.96|52.77|49.05|47.74|44.2|46.72|47.8|48.82|49.1|51.41|52.06|55.38|55.95|58.91|61.77|64.07|65.57|66.78|69.48|64.57|66.39|65.64|66.37|71.94|66.91|65.58|63.06|62.28|57.31|59.24|61.49|63.77|56.04|60.29|49.3|57.58|57.76|50.72|54.86|51.19|46.55|47.23|44.08|43.71|42.89|45.08|50.83|43.53|33.46|13.17|15.9|15.74|16.42|13.88|16.48|15.18|13.71|19.98|21.66|18.67|26.75|26.54|27.96|29.56|26.36|21.65|24.14|25.01|22.16|17.62|20.12|19.81|22.17||
2022-02-19 18:35:26|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:26|usa_0234|CMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|44.05|41.46|55.5|55.61|60|55.01|48.67|49.85|50.12|56.79|53.95|57.67|62.09|60.09|64.91|79.01|83.91|89.82|104.05|105.26|123.76|135.69|144.4|123.1|107.73|95.6|119.05|100.5|86.78|71.52|71.14|68.7|54.55|44.84|50.76|64.14|55.05|56.5|73.6|76.55|84.62|76.85|96.88|81.22|91.72|89.88|83.89|89.02|100.85|110.12|125.54|138.06|142.03|135.26|151.24|168.52|180.91|227.34|241.54|222.37|221.9|241.15|274.3|269.85|281.3|321.45|320.65|311.41|309.95|339.87|331.43|341.27|378.94|400.05|416.62|403.43|401.84|380.37|296.83|332.51|286.74|279.69|271.51|301.06|317.01|322.38|343.55|366.33|353.03|384.47|404.64|423.48|428.67|539.63|518.11|523.43|557.65|579.5|534.01|500.35|561.03|603.6|679.29|672.73|660.61|647.12|663.97|678.4|674.89|674.51|683.02|633.82|613.8|607.17|743.04|726.8|747.82|609.29|551.75|448.81|475.67|509.97|444.62|455.59|433.39|396.38|402.64|421.36|423.02|378.54|366.37|374.77|419.54|403.1|453|479.13|470.48|413.25|351.06|311.6|311.49|273.9|310.67|309|289.91|319.66|321.75|424.69|453.82|448.02|460.38|495.94|433.93|478.3|467.43|455|527.2|611.63|712.44|705.44|709.87|739.54|792.21|787.86|830.35|731.62|822.48|865.13|921.94|630.36|744.08|933.93|1039.47|1109.1|1164.57|1372.22|1325.22|1243.05|1346|1355.11|1523.05|1475.57|1537.74|1393.25|1336.64|1566.41|1884.49|1859.79|1846.67|1808.16|1611.44|1507.43|1578||
2022-02-19 18:35:28|usa_0235|OMC|price|0|2.7813|2.75|2.5938|3|3.4688|3.4375|3.4063|2.75|2.625|2.9375|2.5625|2.375|2.1875|2|2.25|2.0625|2.3125|2.4688|1.9375|1.9063|2.0625|2.1563|2.1563|2.2188|2.5|2.5|2.625|2.7188|2.875|3.25|3.1875|2.8125|2.4688|2.5938|2.5313|2.5625|2.4375|2.5|2.7813|3.3438|2.9844|2.9688|2.625|2.7188|2.2657|2.1563|2.5625|2.5157|3.1719|3.1719|3.1719|2.9375|2.9688|3.0469|2.9844|3.4844|3.3594|2.1094|2|2.4532|2.3594|2.4375|2.5157|2.625|2.3907|2.4375|2.3594|2.4532|2.4532|2.5938|2.5|2.4532|2.625|2.5782|2.5|2.5782|2.8438|2.75|2.9219|2.9375|3.0157|3|2.9688|3.2188|2.9532|2.8907|2.9375|2.8907|3.1094|3.2813|3.2657|3|2.7032|2.1094|2.6875|2.8907|3|3.1563|3.625|3.7969|3.7969|3.5469|3.7813|3.7344|3.6407|4.0938|3.875|3.9844|4.3438|4.4688|4.3125|4.5313|4.3907|4.375|4.1094|4.2813|4.3907|4.75|4.875|5.1563|5.3438|5.125|5.9063|5.2657|5.6094|5.1407|4.8907|5.5313|5.5782|5.6875|5.2969|5.7813|6.125|6.1094|5.9688|6.0625|5.875|6.0313|6.3594|6.2657|6.2813|6.6565|6.516|6.469|6.2815|6.641|6.844|6.9535|7.2035|7.5785|7.547|7.844|8.141|7.9845|8.344|9.3125|9.6565|10.219|11.25|10.844|10.9065|11.625|10.125|11.344|11.6875|12.4065|12.75|11.4375|12.1565|12.4065|12.469|13.25|14.5|15.4065|17.422|16.9375|18.1875|17.6565|18.5315|20.75|20.2815|22.875|23.5315|23.6875|23.4065|24.9375|26.25|23.8125|22.5|24.7188|26.7188|29|32|33.125|39.9688|36.25|35|40|35.4375|37.6875|39.5938|44|44.0625|50|46.8438|47.0938|46.7188|45.5313|41.9688|44.5313|42.5|41.7188|36.4688|46.125|39.3125|41.4375|45.65|45.345|41.44|43.925|46.54|43|43.685|38.895|32.45|38.39|42.6148|44.675|43.4272|46.77|47.2|43.62|43.1786|22.9|26.655|30.25|27.84|28.815|34.025|32.3|30.15|26.49|27.085|30.95|34.905|35.85|36.94|39.05|35.925|39.9|39.83|43.665|41.2|40.9|40.125|39.7884|39.9796|37.945|36.01|34.405|36.53|39.45|40.5|42.16|42.445|45.535|44.26|41.45|40.945|39.93|42.435|40.22|41.815|41.48|42.28|42.565|40.895|39.91|41.625|45.005|47.555|44.545|44.255|43.71|46.8|50.725|51.08|52.27|52.6|51.81|51.19|52.355|52.65|52.92|51.87|50.93|48.09|50.98|48.75|47.53|45.37|44.67|44.18|47.74|49.01|44.88|42.69|42.39|38.56|29.54|28.29|26.92|25.89|24.03|23.4|31.47|30.5|31.58|34|36.32|36.94|34.28|36.72|39.15|35.3|36.62|38.81|42.66|37.95|34.3|37.26|35.01|39.48|43.96|45.44|45.8|44.88|50.9|49.06|49.19|46.77|48.16|46.92|40.55|36.84|44.48|43.17|44.58|45.61|49.44|50.65|51.31|47.68|48.6|50.18|51.37|51.56|47.91|49.74|49.96|54.28|57.53|58.9|59.77|62.13|62.87|64.27|60.65|63.44|68.11|71.45|74.37|72.58|75.68|72.6|67.68|71.15|71.22|69.99|72.01|68.86|71.86|77.27|77.47|72.8|79.54|77.98|75.76|74.53|69.49|73.08|66.98|65.9|74.92|73.92|75.66|73.35|77.81|83.23|82.97|83.33|81.49|82.29|86.13|85|79.82|86.94|85.11|85.65|85.1|86.21|82.12|83.72|82.9|78.74|72.38|74.07|67.19|71.44|72.83|76.65|76.23|72.67|73.66|72.08|76.27|68.83|69.32|68.02|74.32|76.97|73.24|77.88|75.7|72.99|80.03|77.36|81.95|80.22|76.06|78.3|77.19|79.48|81.02|75.31|69.28|54.9|57.03|54.79|54.6|53.73|54.09|49.5|47.2|63|62.37|62.38|68.73|74.15|82.26|82.24|79.99|72.82|73.22|72.46|68.08|67.31|73.27|75.36|90.12||
2022-02-19 18:35:30|usa_0236|ADI|price|0|5.5008|5.7091|5.5181|4.4793|5.2663|5.9723|5.683|6.0417|6.6667|5.9145|6.9331|6.4584|5.035|5.2317|4.977|3.724|3.6893|4.0799|3.7674|4.7309|3.8195|3.8282|3.8716|3.9411|4.4792|4.6269|4.4184|3.0833|3.6667|3.3959|3.9375|3.7084|3.375|3.375|4.0209|4.3959|4.2917|4.9167|4.5|3.9583|3.7084|3.0418|3.0625|3.0209|2.8958|2.8542|2.5834|2.6042|3.1875|3.4167|3.2501|3.5417|3.6042|3.2501|3.7501|3.5209|3.2084|2.2084|1.6042|1.875|1.8543|2.1251|2.1875|2.3333|2.4792|2.5|2.3543|2|1.9167|1.8333|1.8333|2.0417|2.0417|1.9583|1.7084|1.9583|1.8126|1.7501|1.6667|1.6667|1.6459|1.5209|1.4376|1.6251|1.2708|1.3542|1.375|1.1251|1.2917|1.2501|1.1459|1.1042|1.0418|0.9583|1.0834|1.1042|1.3125|1.6459|1.875|1.8126|1.8333|1.5833|1.4167|1.2917|1.2917|1.5625|1.2501|1.5833|1.6875|1.6251|1.6251|1.7292|1.6459|1.6042|1.6251|1.5833|1.7292|2|2.2501|2.7084|2.7501|2.8125|3.4167|3.1459|3.3333|3.2501|3.7292|4.0834|4.5625|3.7084|4.0834|4.1042|4.2917|4.6251|4.3333|4.5625|4.6667|4.7917|4.4167|5.375|5.5|5.9575|5.5826|5.8525|5.3737|6.2804|6.3734|6.7173|7.7801|8.4979|9.0287|8.6538|8.6538|9.0287|9.2167|8.8418|8.4359|10.0755|10.4974|9.6546|10.3574|9.5136|7.826|9.0447|10.1695|9.7476|12.044|12.6998|14.5|11.625|11.25|13.375|13.25|13.282|15.75|16.563|16.938|15.282|15.688|13.844|14.75|8.0625|8.1406|9.7344|6.1719|6.1406|5.375|3.5156|4.0156|4.9688|5.1094|7.8438|7.4375|6.2656|7.4375|8.7813|9.6094|12.5313|10.7813|12.875|12.8125|13.2813|14.3594|23.25|22.9063|39.3125|80.5625|76.75|77.25|76|66.875|100.5|82.5625|65|49.625|51.1875|62.6|37.3|36.24|47.31|44.55|43.25|46|47.78|32.7|38|42.5|44.39|43.8|37.21|45.04|36.96|36.6146|29.7|24.1|24.1|19.7|26.8|30.69|23.87|23.93|29.16|27.5|33.12|38.55|34.82|37.95|41|38.02|44.33|49.75|45.65|47.85|49.9|48.01|42.7645|49.15|47.0579|39.669|34.72|38.78|40.26|36.95|36.92|35.89|36.72|36.14|34.11|37.08|37.31|39.2|36.45|37.14|34.78|37.92|35.87|39.77|38.14|38.29|37.92|33.73|32.14|32.33|30.64|29.39|31.82|32.52|32.87|32.75|36.31|34.49|38.62|36.21|37.64|35.45|36.88|36.16|33.46|30.78|31.7|28.36|26.92|29.52|32.21|35.11|31.77|30.51|27.96|26.35|21.36|17.1|19.02|19.98|18.64|19.27|21.28|24.41|24.78|27.37|28.25|27.58|25.63|29.99|31.58|26.96|29.24|28.82|29.93|29.17|27.86|29.71|27.88|31.38|33.67|35.56|37.67|38.83|39.88|39.38|40.31|41.17|39.14|34.4|33.02|31.25|36.57|34.86|35.78|39.13|39.21|40.4|38.98|36.37|37.67|39.08|39.74|39.175|39.1213|40.6|42.06|43.64|45.22|46.49|43.99|45.93|45.06|49.38|46.28|47.05|49.3|48.22|50.93|48.27|50.82|53.14|51.29|52.38|54.07|49.63|51.12|49.49|49.62|54.64|55.52|52.105|58.54|63|61.84|67.96|64.185|58.33|55.86|56.41|60.12|61.63|55.32|53.86|52.99|59.19|56.32|58.5|56.64|63.83|62.56|64.45|64.1|74.24|72.62|74.94|81.93|81.95|76.2|85.76|77.8|79.01|83.67|86.17|91.3|86.11|89.03|91.88|90.15|91.13|87.35|97.18|95.92|96.14|98.85|92.46|83.71|91.92|85.83|98.86|106.96|105.27|116.24|96.62|112.87|117.46|109.83|111.73|106.63|112.95|118.84|109.75|109.05|89.65|109.6|112.95|122.64|114.85|116.88|116.74|118.53|139.08|147.73|147.33|155.82|155.08|153.16|164.6|172.16|167.42|162.95|167.48|173.49|188.8|175.77|163.97|160.36||
2022-02-19 18:35:33|usa_0237|VNO|price|0|0.9302|0.9607|0.9607|1.0217|1.1361|1.2352|1.3038|1.2962|1.2962|1.1285|1.2504|1.3038|1.3267|1.2657|1.3191|1.342|1.4182|1.4106|1.4258|1.6012|1.7232|1.7918|1.7079|1.7308|1.714|1.9336|1.9519|1.9397|2.0007|2.1105|2.1105|2.2081|2.6229|3.0011|4.0624|3.4341|3.3975|3.672|3.672|3.5561|3.5134|3.5866|3.55|3.733|3.611|3.6842|3.611|3.4036|3.7391|3.9526|4.6114|4.5138|4.5626|4.6357|4.6114|4.8431|4.6845|3.9526|4.1234|4.2453|4.2941|4.7212|4.6724|4.7089|4.8614|4.8736|4.9529|4.8553|4.8553|4.9285|4.8919|5.9777|6.0265|6.0387|6.0508|5.9044|6.1484|5.9532|6.002|5.9532|5.813|5.7825|5.8068|5.5873|5.0749|5.1969|5.1359|5.1969|5.0993|5.0261|4.8797|4.7333|5.1725|4.9529|5.1725|5.2213|4.9773|5.0993|5.6117|6.2522|6.4961|6.2827|6.6486|6.7096|6.8011|6.3436|6.3131|6.5876|7.3501|7.5026|7.7161|7.7161|7.8685|7.5026|7.6855|8.1735|8.2345|8.3565|8.8445|10.1254|9.4849|11.2538|12.7177|15.0051|13.0379|13.1294|12.9922|13.5869|15.0051|14.2731|13.6327|12.2602|12.8092|13.1294|12.8092|12.0315|13.2209|13.3582|13.4497|13.0837|12.5347|11.5284|11.5284|13.13|12.6725|12.5346|13.13|12.3514|12.4432|12.7637|13.4955|13.5874|13.7239|13.13|12.992|13.7239|13.4955|13.7706|13.9071|13.8158|14.0901|14.9599|15.4174|15.2342|14.822|15.737|16.5148|19.2137|20.0835|21.1816|24.4292|23.2859|25.0691|26.3963|24.5442|25.4354|31.0854|32.6633|32.8012|34.3568|33.3039|31.0624|31.8862|29.3244|28.0891|29.0501|26.4419|22.9651|24.246|24.6577|27.8143|24.7035|25.8472|25.1609|25.2524|28.5462|28.409|25.8472|25.8929|24.978|23.7885|23.1938|23.1023|23.7885|22.9193|22.3933|24.5205|25.2524|25.5727|25.4354|28.6377|27.0823|27.1738|25.4812|27.0366|28.043|26.6432|27.6752|26.2259|26.8774|27.4483|28.5755|28.2827|29.3587|29.0586|28.6926|28.7658|30.4493|31.2252|30.5957|32.3231|32.2792|32.5354|33.8163|31.8766|30.2444|28.8756|26.8993|27.3458|27.2287|25.2524|25.6184|26.204|27.8143|30.8885|31.9132|33.5528|34.5117|35.1631|37.0003|40.0453|40.0745|40.9529|41.6482|44.2686|36.8474|40.0137|41.8019|42.3318|45.9375|45.8789|49.1874|53.7987|55.7237|50.6074|50.2853|50.7025|55.958|57.6049|58.8492|64.8805|62.9628|63.4019|59.2883|62.4724|61.0963|64.6609|65.1367|70.2677|70.0042|65.7954|71.4022|76.5259|77.5213|79.7831|87.2856|92.3068|88.9325|89.5547|99.3629|87.3515|86.8318|88.5739|80.3979|78.3411|78.0191|80.0393|81.774|65.8759|64.3754|66.0955|61.1622|63.1018|68.1377|71.534|64.412|69.587|72.8002|66.5713|51.6394|39.123|44.1735|37.1906|23.9569|24.3302|35.7853|34.153|32.9599|37.3443|42.102|47.1452|43.5952|47.9138|51.1929|47.3428|48.1041|55.409|61.0231|56.8583|53.3961|60.5912|59.3323|62.6041|63.9655|59.7129|60.9938|64.4779|68.3134|64.0461|70.7654|72.0097|68.2036|68.4744|62.8822|54.6185|60.6132|54.494|56.2581|59.2005|59.8227|61.6306|62.831|59.9617|61.4696|61.1182|59.4128|59.3249|58.7101|55.9433|58.615|61.8209|58.7101|61.2207|64.09|58.5198|60.6425|62.0771|59.5079|61.5281|65.1879|64.3608|64.9903|67.2154|70.4799|72.1415|75.0986|78.3777|78.1215|77.6019|77.4921|73.1662|80.1344|81.6569|86.1584|89.2523|88.9291|90.513|83.6357|80.7263|76.7179|78.8352|70.4628|73.0731|81.2597|78.1968|80.7829|71.4891|69.792|76.3138|77.3644|77.1947|80.9122|86.7955|83.4902|81.7931|74.9804|78.9969|84.3468|85.9147|88.7917|81.0657|77.7766|74.5116|75.8855|79.35|74.49|76.88|74.86|77.62|78.18|71.68|66.47|67.3|68.03|69.71|73.92|71.92|77|73|68.08|71.96|62.03|69.91|67.31|67.44|69.14|66.23|64.1|64.32|60.47|63.67|65.63|64.57|66.5|65.77|53.58|36.21|43.82|36.21|38.21|34.52|35.83|33.71|30.73|38.91|37.34|39.76|42.94|45.39|45.75|47.28|46.67|43.5|41.88|42.01|42.63|40.14|41.86|41.01|44.49||
2022-02-19 18:35:35|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||0.277|0.3209|0.299|0.3045|0.395|0.395|0.4279|0.406|0.3895|0.4773|0.406|0.4498|0.4251|0.2579|0.2688|0.2579|0.384|0.4279|0.4608|0.4828|0.4279|0.4718|0.4663|0.4115|0.4224|0.4224|0.4142|0.4142|0.4169|0.4224|0.4279|0.4389|0.4883|0.4718|0.5376|0.5157|0.4992|0.4828|0.4773|0.4773|0.4553|0.4553|0.4828|0.4883|0.5212|0.5376|0.5486|0.5102|0.4389|0.5239|0.6035|0.683|0.6748|0.7489|0.7626|0.8503|0.8723|0.8832|0.9383|0.9835|1.0535|1.1276|1.1317|1.2428|1.1523|1.0617|1.0864|1.144|1.1687|1.0864|1.2222|1.1975|1.1605|1.1358|1.1852|1.2469|1.4691|1.3457|1.5309|1.321|1.4259|1.4074|1.4815|1.537|1.5741|1.5926|1.6111|1.4259|1.4259|1.4815|1.5093|1.6481|1.5139|1.5185|1.6296|1.6852|1.5926|1.7408|1.5743|1.5925|1.5973|1.9445|1.963|1.963|1.9537|2.0833|2.0926|2.1111|2.1389|1.9074|1.963|2.2222|2|2.2963|2.0741|2.2593|2.3241|2.2222|2.4815|2.5093|2.8333|2.8426|2.7963|2.7222|2.4769|2.4259|2.7593|2.7963|3.0463|3.3056|3.5556|3.3333|3.25|3.3148|3.5926|3.6389|3.8426|4.0556|4.6944|4.8426|4.3681|4.7187|4.9028|4.3333|5.1181|5.1667|4.9097|5.7153|5.4375|5.2222|5.9583|6.5069|6.2083|5.2188|4.9688|5.1354|5.4167|5.3333|5.9792|6.3854|5.6563|4.5417|6.1979|7.6771|7.7917|7.2083|9.3021|9.0313|9.9792|8.7396|9.3125|7.9063|8.6354|8.25|7.4557|9.2233|9.185|10.6633|9.5633|9.0283|8.55|9.2975|9.77|10.58|10.61|10.685|11.4975|11.0947|10.635|9.1775|8.6025|9.2025|7.02|7.81|8.48|8.4875|7.7927|7.975|7.87|7.355|8.28|8.915|9.7675|9.7025|9.0725|8.83|9.375|9.885|9.3425|9.64|8.9425|9.1575|9.4325|9.7225|8.565|8.695|8.715|8.885|9.6275|10.0475|9.5625|9.485|9.95|10.575|10.7475|10.7225|11.0925|11.225|11.4675|10.92|11.3775|10.8175|10.995|10.375|10.6375|11.2675|10.7875|11.34|10.915|11.04|11.7725|12.35|12.7775|13.105|13.15|13.24|13.265|13.2925|14.8125|14.2|12.355|11.63|12.715|13.85|12.8325|13.8725|12.8425|13.155|12.0225|12.6375|13.09|11.3425|11.955|12.965|11.83|8.34|8.535|9.0925|7.9375|8.155|9.115|9.33|10.59|11.4275|11.8525|12.0625|12.05|11.4675|11.56|12.12|11.26|12.0525|12.69|12.7825|11.8875|11.415|12.525|12.5025|13.455|13.63|13.825|14.64|15.4425|15.8175|15.68|15.3275|16.13|15.6575|15.09|13.9575|12.6925|14.7175|14.415|14.685|15.7225|16.575|17.3475|17.5725|16.8575|18.055|17.5325|17.8275|18.5075|18.715|19.2475|19.7575|20.0775|20.56|21.965|22.7775|21.79|21.8525|24.06|24.0675|25.2625|26.1825|27.4725|29.525|28.025|29.025|28.345|30.39|30.055|30.16|30.835|32.235|32.3175|34.74|35.745|35.485|36.265|39.035|39.7|38.8|40.075|41.415|43.43|42.635|43.305|48.255|48.12|45.73|47.28|47.815|51.29|48.86|52.665|54.365|55.18|51.525|49.735|49.24|52.31|53.14|53.715|57.7|57.655|59.57|62.64|61.17|64.25|61.855|64.48|64.715|65.725|65.565|70.42|71.695|71.31|70.86|72.6|74.09|75.48|80.07|82.38|79.3|79.13|73.49|82.93|84.69|88.28|87.24|85.86|91.16|105.43|106.94|103.59|106.14|116.24|115.63|118.61|109.36|94.99|103.06|106.77|97.62|99.79|99.58|103.05|95.47|115.18|113.86|102.69|115.37|119.04|126.55|115.2|106.89|115.11|117.79|108.5|98.49|96.52|103.79|105.7|94.13||
2022-02-19 18:35:37|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.778|3.222|4.252|4.09|4.078|4.354|6.87|5.366|4.788|4.804|5.298|5.338|5.7034|5.792|5.44|4.768|5.074|5.742|6.838|5.542|5.916|6.624|7|6.788|5.844|6.246|5.22|5.71|5.88|5.8491|6.834|6.88|7.66|6.93|8.786|11.9|18.968|23.564|28.43|33.788|38.6|35.362|28.94|29.872|35.746|50.968|43.394|41.456|40.988|47.944|47.698|56.824|51.914|47.786|46.286|42.256|43.672|39.912|40.65|46.59|49.67|53.576|53.256|47.726|48.292|41.67|47.438|44.686|36.556|37.27|51.094|46.464|46.468|42.796|45.44|40.566|42.282|38.158|37.17|43.398|51.496|49.718|60.74|63.778|70.57|65.418|65.178|68.906|71.002|64.216|62.652|63.45|69|66.46|57.388|60.23|63.9|61.832|69.908|56.19|56.366|68.856|71.593|63.538|62.442|58.958|54.992|51.068|38.72|44.91|46.15|45.002|48.938|63.444|67.24|93.812|177.412|149.102|109.09|153.642|176.312|277.972|297.4|475.05|413.98|423.9|584.76|735.11|872.79|686.44|691.62|673.6|623.9|659.58|709.74|752.92|780.59|1172|1014.97|1199.78|931.25||
2022-02-19 18:35:39|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:39|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||0.0021|0.0036|0.0042|0.0052|0.0052|0.0052|0.0052|0.0052|0.0042|0.0036|0.0026|0.0026|0.0016|0.0021|0.0026|0.0026|0.0026|0.0026|0.0021|0.0021|0.0021|0.0016|0.0005|0.0005|0.0005|0.0005|0.05|0.075|0.0896|0.0792|0.0792|0.0833|0.0813|0.0729|0.1167|0.1104|0.076|0.0687|0.0792|0.0729|0.0604|0.0521|0.0521|0.0479|0.0396|0.0458|0.0375|0.0313|0.0313|0.0313|0.0375|0.0708|0.0667|0.0667|0.0646|0.0625|0.0542|0.0458|0.0292|0.0396|0.0313|0.0292|0.025|0.0313|0.0229|0.025|0.0292|0.0292|0.0302|0.0302|0.0271|0.0375|0.0375|0.0333|0.0437|0.0458|0.0333|0.0271|0.025|0.0479|0.0417|0.05|0.0479|0.0792|0.074|0.0708|0.0542|0.05|0.0479|0.0479|0.0479|0.0479|0.051|0.0448|0.0396|0.0521|0.0437|0.0396|0.0437|0.0458|0.0469|0.0417|0.0396|0.05|0.0479|0.0448|0.0353|0.0313|0.0313|0.0313|0.0323|0.027|0.025|0.023|0.0208|0.0229|0.0229|0.0193|0.0156|0.0146|0.0115|0.0125|0.0125|0.012|0.0203|0.0271|0.0344|0.0313|0.0333|0.0271|0.0198|0.0208|0.0177|0.0177|0.0198|0.0167|0.0208|0.0188|0.0198|0.0229|0.0229|0.0292|0.0313|0.037|0.0302|0.0266|0.0375|0.0422|0.0563|0.0677|0.0771|0.0979|0.0677|0.0662|0.088|0.0833|0.0896|0.0761|0.0688|0.0615|0.0896|0.0802|0.0729|0.0896|0.0802|0.0844|0.0656|0.0729|0.0719|0.075|0.0698|0.075|0.0745|0.0719|0.0688|0.075|0.0854|0.0906|0.0896|0.0604|0.0646|0.0677|0.0594|0.0563|0.0543|0.0513|0.0567|0.0642|0.0647|0.0583|0.0658|0.0667|0.07|0.0693|0.069|0.0703|0.0675|0.0708|0.0708|0.0697|0.0683|0.069|0.0702|0.07|0.0704|0.0717|0.0675|0.0725|0.0675|0.0717|0.0725|0.085|0.0993|0.0973|0.1117|0.1485|0.1403|0.15|0.1992|0.2332|0.2322|0.4392|0.4222|0.3417|0.3957|0.402|0.4417|0.5633|0.6068|0.6817|0.7295|0.9992|0.9447|1.2423|1.412|1.54|1.655|1.5693|1.684|2.5883|2.627|2.9267|3.1113|4.2017|4.3153|6.1623|6.3457|7.665|4.59|5.4133|5.2917|4.6883|5.6133|6.3483|5.8333|6.3133|6.3667|6.6333|7.1633|6.7583|7.485|9.4467|11.3333|7.235|7.3817|6.4267|6.9167|5.8833|5.8983|5.2067|4.8033|3.81|4.58|5.0417|4.22|4.9583|5.5883|5.5833|5.5467|6|6.7933|6.1133|5.1433|5.1683|5.4433|6.1233|6.025|5.8283|6.4|6.4083|6.93|7.23|7.3583|6.5083|6.5183|6.9817|7.5067|7.77|8.535|8.87|8.7133|9.44|9.5917|10.0383|11.025|11.9417|13.4917|12.77|14.22|14.5483|14.8483|15.3667|15.3567|17.4183|19.06|20.6967|21.6667|24.2|23.7333|22.14|19.6467|18.02|14.8833|17.35|17.6133|15.9667|16.82|15.9133|18.8|18.1967|20.2767|20.33|19.13|17.4167|19.0767|19.7267|22.59|22.6333|24.6667|23.15|22.32|23.1267|23.6767|21.32|29.47|30.5567|33.6267|37.3833|36.1167|38.9833|47.04|46.1317|45.7033|42.4267|44.6733|51.1833|46.1533|45.0467|45.44|51.5367|49.6533|45.01|41.8333|44.46|48.0733|50|53.57|53.5433|51.2967|48.9367|48.1133|44.75|44.34|42.6|41.44|46.17|45.38|50.56|49.68|52.75|55.82|55.25|57.93|62.67|63.29|68.23|63.37|57.21|55|51.16|57.3|60.02|60.89|58.28|52.85|59.68|49.22|57.24|63.83|54.58|59.6|61.86|63.83|64.47|58.67|58.06|56.13|59.82|63.55|66.6|62.41|56.26|61.81|71.91|69.32|78.48|83.86|80.2|76.57|84.78|92.48|86.83|87.74|91.09|97.05|94.27|91.35|94.32|98.79|88.83|85|83.78|96.04|86.72|81.27||
2022-02-19 18:35:41|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|27.95|33.71|30.09|28.23|28.74|30.94|33.93|35.3|39.94|41.43|43.56|43.05|37.32|30.2|31.56|21.02|21|25.7|25.49|25.35|23.7|24.72|24.8|29.03|28.5|27.15|31.55|32.65|32.97|33.1|33.6|32.95|34.03|35.01|35.26|38.82|38.3|37.4|38.99|36.39|35.57|33.4|34.95|35.08|35.36|33.12|35.49|36.95|38.66|34|33.86|38|38.49|40.97|41.04|37.27|39.8|38.37|37.48|36.86|35.14|36.17|37.14|38.34|42.46|39.91|40.61|46.75|44.13|47.84|50.48|53.17|56.37|50.53|45.77|47.14|41.5|44.9|39.87|43.48|37.67|35.23|37|40.11|19.74|18.97|22.06|16.99|16.07|17|17.15|16.41|16.69|19.8|18.4|20.26|19.54|24.35|24.06|24.14|22.9|23.17|24.84|23.95|22.98|24.67|28.86|26.88|27.17|28.79|27.5|27.56|27.65|28.21|27.95|31.07|32.39|33|32.55|31.59|30.77|28.25|25.55|25.54|25.99|25.25|26.69|31.04|32.07|32.22|32.24|31.7|34.8|31.13|31.96|30.99|34.73|36.22|35.82|37.2|38.51|40.04|43.57|43.37|43.05|46.96|45.84|44.9|48.5|50.45|53|54.07|53.33|51.81|53.48|54.55|55.44|55.92|57.49|55.09|58.92|61.65|62.41|66.52|65.3|65.5|65.08|62.2|62.52|65.49|68.74|70.82|66.35|63.51|59.91|59.52|60|64.03|73.85|75.45|74.61|78.47|76.69|76.49|76.6|75.51|76.98|80.5|82.46|80.08|83.15|86.25|86.11|91.24|92.42|94.64|91.65|95.3|94.25|96|100.32|96.34|103.91|106.93|107.54|103.27|110.05|101.17|107.68|104.62|101.78|107.2|108.39|113.16|116.72|122.54|126.8|130.16|130.88|132.03|130.69|138.58|139.02|157.44|129.9|123.6|128.24|141.37|136.5|147.2|152.35|145.96|144.36|151.18|136.68|132.32|138.93|150.14|148.04|144.53|145.24|130.4|123.42|116.09|115.47|106.95|114.51|121.71||
2022-02-19 18:35:43|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.19|84.01|71.75||
2022-02-19 18:35:43|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.6875|12.8125|11.375|13.5625|14.0625|14.8125|16.3125|15.8125|16.4375|16.625|15.9375|14.8125|14.6875|15.625|15.1875|15.75|14.9375|14.375|17|15.1875|14.5625|14.5625|15.5625|14.625|14|14.4065|11.969|10.469|7.875|7.344|7.5315|9.969|9.4375|8.375|7.594|7.4063|5.8125|5.9375|6.1563|6.5313|5.2188|4.9375|4.7188|5.4375|7.6563|7.0625|8.9688|8.4375|8.0313|7.7813|8.3438|7.9063|10.5625|8.7188|6.875|6.0313|4.8125|4.5938|4.625|4.5|4.9063|4.4063|3.9688|3.375|4.2813|5.85|7.025|6.525|7.08|7.835|5.525|5.38|6.19|5.495|5.55|6.675|6.695|7.775|7.325|8.81|8.88|9.875|8.925|7.635|8.195|6.73|6.1|7.75|8.39|9.385|8.51|8.525|8.655|10.975|12.25|13.395|15|16.55|19.375|21.765|21.065|18.43|21.325|19.545|15.25|16.815|16.4926|17.4713|18.815|20.25|18.11|19.565|19.115|18.405|20.91|19.805|17.33|17.65|18.72|20.14|21.085|24.295|24.71|26.055|26.9|32.125|25.315|29.885|32.29|27.995|27.705|27.28|29.105|26.63|30.24|31.435|27.865|28.755|28.705|33.095|33.58|39.35|41.41|46.99|43.71|52.445|58.84|49.465|51.22|44.41|50.43|48.11|56.875|62.93|58.595|48.375|44.66|28.425|14.53|11.995|12.22|12.57|15.21|19.055|21.325|27.215|25.055|30.15|31.49|34.305|36.68|41.4|40.145|33.345|37.58|41.77|37.765|35.025|29.565|35.77|35.995|42.695|47.3975|50.66|60.045|54.375|52.95|55.55|55.02|51.64|52.9|52.96|47.11|30.45|40.26|39.6|36.79|46.21|42.56|38.04|38.3|32.04|34.07|33.67|36.11|39.58|38.88|39.01|34.2|35.25|31.92|33.1|30.43|31.05|27.61|28.28|30.22|33.08|36.76|34.69|37.74|32.41|32.62|33.07|34.37|34.05|36.5|37.22|36.37|32.65|28.5|26.85|23.36|16.81|21.63|18.95|23.27|19.65|18.62|11.75|10.64|9.69|11.77|8.18|6.77|4.6|7.63|10.34|14|11.08|11.14|12.96|10.29|10.86|11.18|15.35|13.19|16.65|13.4|13.36|12.75|11.49|12.01|14.62|14.78|14.04|13.98|13.92|18.96|19.5|18.6|17.57|15.21|16.9|17.26|16.5|14.05|13.92|11.65|11.94|10.31|11.64|12.9|12.89|12.31|9.71|11.61|11.06|9.19|9.57|9.82|11.38|13.12|11.1|9.96|6.75|8.83|9.07|11.57|12.92|15.61|15.64|17.34|23.39|26.02|26.91|33.91|32.93|37.71|42.72|37.11|38.1|36.39|32.53|37.72|37.08|41.73|37.22|43.02||
2022-02-19 18:35:45|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|8.719|8.094|9.1565|8.9375|9.1565|9.5|10.5625|9.625|10.75|11.219|10.75|12.5|12.719|11.969|11.625|12.094|11.4375|13.0315|12.5625|11.516|11.875|11.5625|11.1095|13.391|12.8595|13.7345|14.625|16.969|16.6095|15.969|17.422|16.0625|14.7188|12.8125|16.3906|18.7656|21.375|20.5156|21.7031|23.625|25.0313|22.8125|25.0625|23.7813|22.9688|19.5313|23.3125|21.0938|25.2188|25.5625|21.6875|25.0313|22.0625|22.4063|24.7188|22|20.4688|18.3125|23.2188|21.6563|21.9063|19.05|19.32|18.21|19.875|20.3|21.55|19.775|19.425|16.575|16.125|16.685|16.03|16.15|15.6|17.08|18.075|18.375|17.6|15.16|14.975|14.37|14.56|13.64|13.2|15.085|14.025|15.18|16.25|16.66|16.765|18.665|17.245|17.05|18.695|19|19.63|20.485|21.3|22.17|22.913|22.895|24.4072|21.8132|21.975|20.9|21.475|21.82|22.885|22.57|21.99|22.49|19.205|19.545|19.565|19.57|20.195|17.415|16.585|16.505|16.74|18.235|18.71|18.595|18.56|20.47|19.335|18.66|18.43|20.165|20.195|20.645|20.41|23.75|23.935|24.425|25.71|23.65|22.755|22.51|20.795|21.23|21.95|22.44|21.805|21.11|21.29|22.925|22.805|23.8|23.225|22.05|24.885|24.955|18.02|13.95|15.48|13.125|11.325|12.325|14.95|16.54|16.335|18.22|17.925|18.54|21.25|23.415|24.18|26.26|30.065|32.435|32.96|29.135|27.865|31.125|28.035|31.615|35.585|37.46|40.35|40.25|47.205|48.18|48.5|51.255|52.595|52.455|48.83|43.92|49.225|58.99|56.16|57.93|58.54|61.94|65.35|54.15|54.12|52.38|59.95|61.57|61.62|58.25|59.86|60.93|64.1|64.03|69.35|67.78|65.77|65.65|65.36|69.9|70.96|74.96|75.32|68.74|68.84|66.88|72.57|76.62|74.26|73.46|76.83|74.72|75.18|74.14|76.2|70.59|82.67|83.16|81.29|87.43|86.66|89.11|79.77|80.68|80.46|84.12|88.06|85.25|91.33|94.31|95.87|91.78|91.02|92.9|89.23|88.56|87.13|77.7|76.49|81.21|82.85|84.79|87.14|94.14|95.98|98.99|106.99|107.84|111.81|124.83|127.24|134.96|138.44|149.72|148.09|149.44|142.69|134.94|140.12|145.32|137.44|142.66|130.1|136.42|156.94|165.55|171.81|161.03|183.11|184.19|197.99|198.95|186.27|195.47|206.54|195.16|183.6|159.34|176.4|197.47|188.68|197.54|221.72|218.25|219.66|245.32|266.19|236.65|285.86|290.85|313.8|306.52|318.08|333.83|340.49|299.93|324.33|332.07|370.2|371.86|302.99||
2022-02-19 18:35:47|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8047|7.6807|6.744|7.6058|9.8163|9.2543|8.9546|8.0928|7.3435|6.8939|6.8564|5.9947|6.8939|7.0812|6.5192|6.4443|5.7324|5.62|5.1329|4.9456|5.1704|5.0955|5.6575|5.8448|5.5451|5.62|5.058|5.2828|6.0696|5.9947|5.5451|5.058|4.9456|5.5451|5.1704|4.9456|5.058|5.1329|5.0205|5.2079|5.1704|5.3203|5.6575|5.3952|4.9081|4.7957|4.8707|5.2453|5.62|5.9572|5.9198|6.0322|6.182|5.9198|5.3203|5.5076|5.8448|5.62|5.5451|5.7699|6.5942|6.5567|6.0322|6.0696|6.2944|6.4818|6.5567|6.8564|7.1562|7.9804|7.9804|8.3551|8.2802|8.9171|8.6548|9.6477|9.7601|11.1464|10.7155|10.2659|10.116|10.0598|10.3596|11.2775|10.7717|10.4907|10.2846|10.2284|7.7931|10.6218|9.7976|8.4862|9.0295|6.819|6.2008|8.2427|9.3667|8.9733|9.7601|9.1044|9.3292|8.7672|8.7298|7.9242|7.3997|7.6994|6.4818|7.8118|6.9876|8.149|7.5121|7.2873|8.224|8.505|8.149|7.9055|8.3176|8.2007|8.2787|8.0778|9.5795|9.6964|8.8452|8.8931|9.4446|8.0179|8.2697|8.1915|8.992|8.4075|8.2427|8.6323|8.7103|8.2187|8.1288|7.2656|7.4184|6.798|6.2644|5.9947|6.3813|6.2644|6.9209|7.1846|6.8249|7.7122|7.898|7.7152|8.3596|8.5424|8.8631|8.8751|9.9182|9.7354|10.5327|10.0921|10.0591|9.9931|11.2667|11.2595|10.8714|12.373|11.4229|11.8215|11.273|11.6087|14.1894|14.0635|13.9586|14.5341|15.9968|17.4925|19.2759|20.6607|18.032|17.7712|18.2748|23.0406|21.1612|22.8308|23.7869|22.4951|24.9679|27.1679|25.0278|23.0496|25.897|28.2889|27.7254|27.078|27.1919|29.6227|30.438|37.1101|35.9441|33.0907|32.3054|34.1817|35.4466|33.5103|36.4837|28.217|31.8677|27.3358|27.3178|30.8067|31.0944|29.6557|27.018|23.9008|17.4445|15.6941|16.4015|16.3235|13.9496|15.76|17.8042|19.1111|18.062|19.3329|18.5056|19.123|19.165|19.5547|18.7154|17.8702|17.3546|18.9672|19.2729|18.6375|18.6375|20.0522|18.2778|19.8424|21.3231|20.0642|22.1983|27.3957|29.7336|31.9577|32.3953|32.4732|31.58|30.97|26.92|21.58|26.03|27.96|29.27|31.39|33.89|31.7|29.34|24.91|25.57|26.47|27.82|29.57|30.06|30.85|30.66|33.61|33.5|33.72|32.67|34.39|34.58|36.36|34.43|34.88|35.26|36.04|35.3|32.79|33.5|35.52|36.15|36.66|39.92|38.75|41.69|37.59|35.4|28.92|28.29|26.6|27.86|26.11|31.1|27.19|26.54|21.01|17.29|15.4|18.38|17.51|12.59|9.73|8.21|11.14|14.09|13.07|15.01|13.64|15.02|15.81|13.18|18.06|17.31|16.75|16|15.8|14.87|13.02|11.85|12.23|11.12|13.56|14.22|14.84|16.93|18.19|14.52|16.13|18.25|21.43|20.86|21.12|21.51|23.28|18.99|16.69|14.34|15.79|16.6|16.71|17.04|13.15|14.21|14.07|11.84|12.27|11.53|11.65|13.58|11.37|8.28|3.29|3.12|5.34|6.12|5.49|5.28|4.09|3.96|5.92|6.67|7.24|11.1|10.68|11.26|12.11|13.62|11.59|11.75|13.67|16.32|15.49|16.42|19.47|21.87||
2022-02-19 18:35:49|usa_0249|STZ|price|0|||||||||||||||||||||||||||||||||||||||||||1.8889|1.8404|1.5695|1.5|1.4444|1.1667|1.2501|1.514|1.3889|1.1806|0.9653|0.9306|0.8473|0.8611|0.7987|0.5695|0.5625|0.5903|0.6806|0.6875|0.6945|0.6667|0.632|0.5418|0.507|0.4583|0.5625|0.4722|0.4237|0.375|0.5278|0.507|0.4376|0.4861|0.5834|0.5487|0.6112|0.5695|0.6806|0.6042|0.5903|0.5487|0.6459|0.639|0.6667|0.5973|0.6459|0.6875|0.7292|0.6251|0.5834|0.5278|0.5487|0.639|0.6597|0.7639|0.9583|1.132|1.1112|1.2362|1.2362|1.3889|1.4167|1.4792|1.4167|1.3229|1.6667|1.6459|1.6876|1.8959|1.9375|1.8333|1.8125|1.6875|1.5313|1.7813|1.9688|2.125|2.2188|2|2.0313|2.2344|2.3125|2.3125|2.7344|2.7813|2.8438|2.9063|3.1875|3.9375|3.625|3.4375|3.4375|3.0938|2.875|3.125|3.2032|3.8125|4.1875|4.11|4.157|4.75|4.563|4.633|5.25|5.375|5.407|5.594|5.469|5.907|6.079|6|4.188|4.079|4.657|4.75|4.844|3.797|3.782|3.75|3.282|2.875|2.594|2.813|3.375|3.563|3.516|3.844|3.282|3.204|3.86|4.25|5.321|5.094|5.891|6.204|5.985|6.922|6.672|6.969|7.141|6.547|5.766|6.149|5.891|5.219|4.938|6.266|6.219|7.227|7.329|6.672|6.297|6.438|6.219|6.555|7.188|7.235|7.469|7.563|6.657|6.375|6.485|6.125|6.375|6.297|6.547|6.305|6.172|6.735|6.79|6.094|6.125|7.344|8.427|7.982|8.969|8.157|9.663|10.25|10.53|10.588|10.415|10.26|9.475|10.713|11.968|13.588|13.74|15.1|14.735|16|14.37|14.205|11.55|12.665|11.76|11.855|12.535|12.315|11.35|13.405|13.785|15.7|14.425|14.375|15.245|15.685|17.255|16.465|16.77|15.85|16.05|16.6409|18.0116|18.5675|18.94|18.385|19.03|19.615|22.35|23.255|25.96|26.765|26.435|26.355|27.81|29.5|27.4|27.52|26|23.54|23.62|26.23|26.69|26.34|25.05|24.7|24.7|25|24.46|27.29|28.78|27.49|27.98|29.02|24.74|23.46|21.18|22.41|24.3|24.28|21.93|24.18|24.21|25.12|23.55|23.64|20.9|19.21|17.67|18.36|21.32|19.86|21.52|21.11|21.46|12.54|12.76|15.77|14.52|13.05|11.9|11.59|11.56|12.68|13.66|14.79|15.15|15.82|17.11|15.93|16.08|15.04|16.44|18.27|16.66|15.62|17.06|16.66|17.69|19.73|20.61|22.15|19.22|20.32|20.28|22.39|21.96|20.82|20.39|19.77|18|20.22|19.47|20.67|20.9|21.84|23.59|21.6|19.29|27.06|28.21|32.94|32.35|35.34|35.88|35.39|32.36|44.24|47.64|49.35|53.01|52.12|52.09|54.25|57.4|65.3|70.41|70.38|76.67|81.03|84.97|79.84|84.13|88.13|83.26|87.09|87.16|91.54|96.4|98.17|110.45|114.72|116.21|115.94|117.89|116.02|120.02|128|125.21|134.8|140.26|142.44|152.48|141.43|151.09|156.06|153.15|165.4|164.63|164.05|166.49|167.12|151.14|153.31|149.76|158.81|162.07|172.54|182.75|193.73|193.35|200.1|199.45|219.09|217.59|228.57|219.47|215.48|227.92|233.13|223.08|218.87|210.23|208.2|215.62|199.23|195.76|160.82|173.66|169.16|175.33|211.67|176.45|196.94|196.82|204.35|207.28|190.33|186.06|189.75|188.3|172.38|143.36|164.69|172.7|174.95|178.2|184.48|189.51|165.23|205.84|219.05|210.93|214.14|228|240.32|239.72|233.89|224.34|211.14|210.69|216.81|225.33|250.97|254.6|215.85||
2022-02-19 18:35:51|usa_0250|BMRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|14|15.625|17|13.0625|12.625|13.6875|15.5|36|27|20.0625|18.3125|19.2344|16.375|17.25|17.5781|12|9.125|8.25|11.25|9.5625|7.5|11.19|12.65|13.49|11.96|12.3|9.65|11.66|12.66|13.62|12.52|9.75|8.63|6.05|4.6|4.94|4|4.35|5.14|6.88|7.85|7.02|9.72|10.62|12.28|11.26|11.13|9.41|8.55|9.57|7.81|7.25|7.58|8.41|8.05|8.08|7.91|6.38|6.12|4.99|4.85|5.84|4.9|3.97|6.1|5.9|5.96|4.84|5.12|6.18|6.5|7.46|8.05|8.61|8.34|8.14|10.34|11.77|11.17|12.3|12.99|12.2|13.7|14.89|15.37|16.4|15.5|17.21|17.39|16.63|18.86|16.36|17.8|16.4475|17.14|18.12|19.83|22|25.47|28.37|28.68|40.37|36.64|38.33|36.58|39.4|35.65|28.2|30.1|29.09|26.29|15.87|17.88|18.64|19.26|11|12.1|13.95|14.14|13.95|15.98|16.06|17.51|16.86|16.99|19.18|21.14|21.45|23.89|21.51|18.85|18.61|21.43|20.93|21.97|25.32|26.96|26.77|25.95|24.11|26.47|26.2|27.12|28.15|28.69|30.73|33.12|30.89|33.01|35.31|37.74|34.06|32.28|36.5|37.99|41.3|37.24|38.27|41.3|47.76|46.96|52.54|56|59.61|61.59|68.85|58.79|59.436|62.62|68.06|75.92|61.97|69.02|68.54|68.14|80.82|68.61|57.44|61.6|59.92|64.96|70.39|67.27|86.12|94.19|90.28|92.76|108.36|121.5|121.09|120.66|139.79|147.17|131.49|102.91|111.36|95.51|104.92|72.04|87.57|85|87.37|85.5|79.86|99.07|93.88|91.67|83.43|82.99|85.84|91.19|91.65|88.53|91.15|89.6|92.01|87.64|92.75|94.93|82.81|80.82|92.08|84.54|85.95|79.48|88.45|92.24|95.5|102.05|99.57|97.3|98.54|92.7|87.1|98.62|94.76|89.93|82.43|80.64|82|77.84|72.65|67.36|75.9|79.92|84|89.01|84.5|82.99|96.47|105.09|127.98|119.83|76|79.88|76.18|78.79|85.9|83.19|77.91|77.77|75.69|78.76|84.57|77.65|76.17|78.63|82.76|86.12|87.22|89.44||
2022-02-19 18:35:54|usa_0251|SWKS|price|0|6.625|7.125|7.375|7.1667|7.5|8.0834|6.2084|6.125|7.2917|6.4584|6.1667|7.2084|5.5|4.5834|4.6667|4.7083|4.625|4.75|5.1667|6.1667|5.0417|4.0417|3.3333|3.7917|3.9167|4.5834|4.2501|3.6667|4.375|4.3333|4.0834|3.9167|3.625|3.2084|3.2501|3.5834|3.625|3.75|3.4167|3.5834|3.9167|3.4167|3.0834|2.8751|2.625|2.6667|2.8334|2.2084|2.5834|2.5417|2.375|2.3333|2.2501|3.3333|3|3.2917|2.9583|1.6667|1.4584|1.2084|1.2917|1.3333|1.3333|1.3333|1.7917|2.0834|2|1.9583|1.7917|1.625|1.2501|1.2917|1.2501|1.5|1.5|1.5417|1.5|1.5|1.7083|1.5834|1.4167|1.4167|1.2501|1.125|0.9583|0.8751|0.9583|1|0.9583|1|0.9583|0.8751|0.7917|0.8334|0.7917|0.8334|1|1.3333|1.2917|1|1.1667|1.1667|1.0417|1.1667|1|0.8334|0.7917|0.8334|0.8334|0.8751|0.7917|1.2084|0.9167|0.8334|0.9167|0.9167|0.9167|1.0417|1.0417|1.125|1.0834|1.0417|0.9583|1|1.0834|1.1667|1.0834|1.7917|1.9583|1.75|1.5834|1.375|1.3959|1.2917|1.0417|1.0209|1.4584|1.2917|1.9167|2.125|1.9583|2.209|2.125|2.084|3.25|3.042|3.75|4.375|4.542|4.75|5.334|5.709|5.959|5.167|4.917|4.709|3.313|3.167|2.896|3.75|3.209|2.959|2.542|2.667|2.542|2.334|2.625|2.625|2.5|2.209|2.042|2.188|2.459|2.771|4.167|4.875|6.167|5.292|6.209|5.375|6.459|5.438|5.084|5.875|5.521|4.98|4.459|3.1667|3.7917|5.5417|7.2917|12|13.3333|10.1875|9.1875|17.625|17.4063|23.8125|25.5|28.4688|28.2031|27.625|30.25|28.6563|41.875|72.5938|47.5|52|46.0625|44.0625|34.0625|50.4375|34.0625|39.875|30.5625|37|30|16.125|15.75|25.05|22|29.55|38.12|31.76|19.37|23.28|24.05|21.8|21.06|15.41|15.25|12.25|10.19|5.55|2.9|4.2|4.53|7.1|12.05|8.62|6.96|6.98|6.23|5.35|7.48|6.77|8.5|11.36|9.1|8.579|8.7779|8.7|10.61|11.27|11.67|8.55|8.94|8.73|8.38|8.33|9.48|8.89|9.93|9.43|7.59|7.26|6.35|5.22|6.33|7.37|7.33|7.58|7.02|5.36|5.39|5.09|5.28|5.26|6.78|7.14|5.66|5.51|4.39|4.63|5.19|6.63|7.24|7.08|6.57|6.6|5.75|6.89|7.09|7.35|7.92|7.89|9.04|9.22|9.08|8.5|8.05|8.26|7.28|8.69|10.33|9.87|9.46|9.7|8.36|7.13|5.39|5.54|4.32|6.5|8.06|8.84|9.53|9.79|12.08|11.63|13.24|10.43|12.31|14.19|12.69|15.27|15.6|16.83|15.93|16.79|17.53|17.82|20.67|22.92|25.45|28.63|31.77|35.94|32.4|31.46|25.47|22.98|25.31|20.63|17.96|19.81|16.31|16.22|21.58|26.97|27.65|27.14|26.86|27.32|28.93|30.46|23.56|23.39|22.65|20.3|23.94|21.3|22.025|22.07|23.86|21.89|24.035|25.36|24.84|25.8|26.59|28.56|30.25|35.46|37.52|41.05|43.31|46.96|50.76|56.66|58.05|58.24|67.47|72.71|83.05|87.75|98.29|92.25|109.36|104.1|95.67|87.35|84.21|77.24|83.02|76.83|68.92|66.45|77.9|66.82|66.76|63.28|66.02|74.86|76.14|76.94|76.85|74.66|91.74|94.81|97.98|99.74|106.43|95.95|104.87|105.36|101.9|113.86|104.74|94.95|97.21|109.25|100.26|86.76|98.61|96.65|94.58|91.3|90.71|86.76|72.77|67.02|73.04|81.66|82.48|88.18|66.63|77.27|85.28|75.27|79.25|91.06|98.3|120.88|113.15|100.18|89.38|103.88|118.54|127.86|145.58|144.85|145.5|141.29|141.17|152.88|169.25|177.82|183.48|199.66|170|191.75|184.51|183.46|164.78|167.13|151.66|155.14|146.52|136.58||
2022-02-19 18:35:56|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:56|usa_0253|MCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|8.4603|8.8001|8|7.84|8.4203|8.36|8.48|8.4|8.9996|9.2599|9.2599|9.5597|9.9801|10.3605|10.3999|10.1198|9.7|9.74|10.2201|9.9998|9.2002|9.2199|9.54|9.2402|9.0501|9.5|9.6|9.8|10.1502|9.85|10.4498|10.5002|10.8|11.2|11.3501|11.4251|11.2|12.3754|12.7499|13.4|13.6752|14.2|13.4999|14.3998|10.9751|9.2|10.8|11.3501|12.0752|12.625|12.2|13.7002|14.25|14.6999|13.9998|14.1751|12.6999|10.4753|11.9499|11.7501|10.8|11.8|10.0753|10.4753|11.45|12.0497|12.2999|11.45|11.825|13.2125|13.7751|13.157|12.969|12.844|14|13.48|13.78|15.7|16.04|16.75|16.63|17.195|18.25|17.36|17.335|19.93|18.7553|18.5|20.55|21.79|24.08|24.875|24.8|24.16|24.25|23.55|22.01|20.645|20.94|22.05|23.115|24.145|26.075|26.355|25.86|25.93|27.485|28.915|28.64|30.275|31.945|33.43|35.4|32.2246|32.7093|32.438|33.8549|34.28|36.625|38.905|40.375|43.425|41.89|41.955|40.43|41.07|43.27|44.96|47.31|49.11|51.08|53.26|60.15|61.42|63.32|67|71.46|62.01|52.3|54.46|54.88|61.18|65.38|66.3|69.48|69.06|71.56|64.72|62.06|66.12|69.65|62.2|53.8|45.85|50.4|43.72|37.66|35.7|34.78|37.98|34.83|36.96|37.08|34.44|34.81|40.66|34|25.6|21.71|20.09|21.42|17.95|22.92|29.52|27.39|26.35|23.74|27.24|20.46|23.68|23.23|26.8|27.59|26.62|29.75|24.72|20.5|19.92|23.55|21.14|24.98|27.06|26.83|26.54|29.37|31.9|33.91|39.14|39.91|38.35|35.61|30.83|30.45|35.49|34.71|33.68|37.23|38.61|42.1|40.95|36.59|36.55|40.53|39.6|44.17|48.16|48.58|50.32|54.82|48.06|53.32|60.85|66.44|60.93|67.77|63.56|70.33|70.66|74.63|78.47|74.58|79|79.32|78.5|85.54|87.66|87|93.57|94.5|99.23|101.01|95.81|91.33|96.94|103.8|107.52|108.1|107.96|110.43|102.31|98.2|96.16|103.12|100.34|89.14|88.8|96.56|95.72|98.64|93.71|106.01|108.69|108.28|100.52|100.5|94.27|103.67|111.37|112.04|118.32|118.45|121.68|131.63|134.03|139.21|142.41|151.82|147.61|161.79|166.88|161.3|162.2|170.57|170.56|171.12|178.02|167.2|145.48|159.07|140.04|158.51|173.12|181.09|196.62|182.88|195.31|214.34|215.58|204.83|220.69|226.67|237.41|256.79|240.03|211.5|243.9|267.41|274.73|281.3|294.64|289.85|262.9|282.34|290.24|266.26|274.89|298.61|326.71|335.35|362.37|376|380.77|355.11|406.69|390.64|390.58|343|323.58||
2022-02-19 18:35:58|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.979|16.4835|29.97|25.4745|23.976|32.967|29.97|29.97|31.4685|35.964|41.958|41.958|38.2118|41.958|44.955|29.97|46.4535|31.4685|14.2357|5.994|6.3716|6.374|7|6|6|5.8|7.94|10.75|9.5|9.376|6.75|8|7.782|6.75|7.094|6.25|5.25|5.312|4.094|5.094|4.75|5.5|6|4.376|4.688|5|2|1.75|1.938|1.5|2|3.38|2.75|2|2.88|3.06|2.75|3.62|3.12|2.75|2.38|1|1.69|2.69|2.38|1.44|1.12|1.75|1.44|2.06|1.88|1.41|1.34|1|1.39|1.12|1.5|1.25|1.325|1.1|1|0.95|0.85|0.575|0.505|0.4|0.4|0.685|0.59|0.615|0.465|0.61|0.65|0.465|0.64|0.475|0.4|0.485|0.64|0.7|0.69|0.74|0.93|1.31|2.275|2.31|2.94|3|3.25|2.975|5.85|7.73|8.38|8.67|7.62|7.545|9.785|9.195|8.645|9.88|12.42|28.43|31.85|37.45|37.2|32.255|27.7|29.3|31.1|33.99|39.05|41.36|37.23|35.83|37.22|38.88|39.65|40.57|42.85|38.93|39|34.99|32.9|29.71|26.32|30.76|28.87|27.68|27.75|31.15|33.35|38.07|38.79|37.62|36.08|39.17|40.5|34.8|32.64|29.41|29.33|19.8|9.74|4.9|4.37|3.03|3.76|2.25|3.74|3.14|2.85|3.52|4.14|4.26|3.94|4.15|2.94|2.97|2.75|2.93|2.33|1.9|2.42|2.85|2.98|3.09|4.15|2.83|2.82|2.86|2.42|2.52|3.28|5.57|5.52|7.31|10.38|9.31|9.08|11.71|9.16|10.3|7.75|5.15|11.46|10.1|8.69|12.79|15.04|14.98|18.31|14.04|14.74|13.63|14.76|15.53|16.09|16.8|18.78|21.23|21.3|28|28.48|29.35|27.76|28.57|27.99|34.14|39.8|39.59|43.12|43.94|49.43|55.35|56.45|68.11|71.7|70.76|80.26|80.03|75|65.99|70.4|71.38|80.63|77.4|76.49|75.83|69.26|68.97|62.15|48.3|49.52|47.55|37.25|30.05|35.75|33.83|38.88|32.13|37.55|41.83|42.9|43.6|37.7|40.86|41.43|47.65|48.05|47.27|45.35|48.72|48.71|45.2|42.79|45.04|46.74|48.32|53.84|56.56|52.52|53.45|58.16|66.62|65.19|63.5|66.93|69.49|60.41|61.12|59.19|65.65|64.45|68.36|64.35|63.18|68.45|65.15|59.71|63.06|61.55|60.54|61.07|59.24|51.29|33.5|46.69|44.35|48.32|49.48|52.05|46.27|47.87|56.69|60.03|63.33|67.39|72.01|77.52|84.9|86.74|84.93|87.46|97.67|103.4|104.81|101.42|111.9|120.24||
2022-02-19 18:36:00|usa_0255|APH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2891|0.2813|0.2852|0.2578|0.2539|0.2461|0.2383|0.2266|0.2227|0.1992|0.2188|0.1641|0.1641|0.2188|0.2422|0.2617|0.2305|0.2461|0.3086|0.3242|0.3438|0.3946|0.4375|0.4297|0.4063|0.5156|0.5156|0.4883|0.4531|0.5508|0.5313|0.5|0.6211|0.6406|0.6914|0.6797|0.7461|0.75|0.711|0.7696|0.7813|0.875|0.8634|0.9103|0.8478|0.7656|0.6759|0.6759|0.7031|0.7579|0.6603|0.7618|0.7305|0.8204|0.8047|0.7188|0.6016|0.6134|0.7149|0.6211|0.668|0.6954|0.8047|0.7969|0.7813|0.793|0.8711|1.2149|1.2989|1.2266|1.3478|1.6094|1.586|1.7403|1.6759|1.9551|1.8008|1.9258|1.6992|1.2188|1.2539|0.9316|1.0938|1.0488|1.0254|0.9434|1.0176|1.1191|1.1953|1.0801|1.1758|1.2422|1.3477|1.4629|1.5488|1.8477|2.1348|2.0801|2.1211|2.498|3.1953|3.9844|2.875|4.1367|3.2773|4|3.5586|4.0156|3.3359|2.4492|3.025|2.2313|1.9688|2.6313|3.1644|2.5031|2.5925|2.5269|2.1719|2.7844|2.9625|3.0031|2.875|2.6362|2.925|2.7406|2.8094|2.25|2.3531|2.4263|1.9375|2.4063|2.7719|2.375|2.5469|2.5494|2.5469|2.7681|2.9531|2.9263|3.375|3.4081|3.2531|3.6719|3.7825|3.9956|4.1294|3.8656|3.7125|3.9512|4.075|4.1572|3.9265|3.7575|4.2825|4.2912|4.3887|4.5925|4.9162|4.9875|4.63|4.93|5.2988|5.0213|5.5675|5.3012|5.0425|4.9962|5.2213|5.5325|6.3537|6.2787|6.5225|7.225|6.9437|6.995|7.01|7.1837|7.7412|8.4875|8.5162|7.76|8.465|8.0775|8.0712|8.7775|8.945|8.9125|8.565|9.0275|9.94|11.0675|10.8375|11.5925|9.9775|9.2425|9.3125|11.545|11.6575|11.22|11.9175|11.88|10.035|7.1625|5.805|5.995|6.5375|6.355|7.1225|8.46|8.3475|7.91|8.3375|8.74|9.42|10.03|10.3|11.545|9.96|10.4125|10.5475|11.5525|10.6|9.82|11.2|10.18|12.245|12.5325|12.5075|13.195|13.835|14.37|13.5975|13.9775|13.515|13.4975|12.2225|11.745|10.1925|11.8725|11.3325|11.3475|13.6075|13.99|14.9425|14.535|13.2975|13.73|14.72|15.2175|14.72|15.0325|15.48|16.175|16.8925|17.715|18.6625|18.88|19.475|19.485|19.64|18.9425|19.345|20.0725|21.25|22.295|21.72|22.005|22.9125|23.8375|23.95|24.085|24.0425|25.7525|24.965|25.29|26.815|26.905|26.855|28.23|29.465|27.685|28.525|28.985|28.205|26.18|25.48|27.11|27.525|26.115|24.785|26.535|28.91|27.915|29.36|28.665|29.76|31.155|32.46|32.965|34.13|33.6|33.745|34.605|35.585|36.155|37.3|36.91|38.31|40.47|42.32|43.5|45.295|43.9|46.385|45.695|43.065|41.855|43.465|43.575|46.755|47.29|47.01|44.75|43.97|40.51|43.96|46.985|47.22|49.78|43.5|47.97|46.66|43.77|48.25|50.165|52|54.115|49.735|45.84|36.44|44.13|48.28|47.905|52.88|54.9|54.135|56.42|65.405|65.385|62.44|62.84|65.97|67.34|67.26|68.41|72.49|76.63|73.23|76.77|80.58|87.94|79.59|76.23||
2022-02-19 18:36:02|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0067|2.8889|3.5|3.0972|2.5833|2.9861|1.9028|1.7361|1.9167|1.7222|0.9444|1.1444|1.7689|2.9667|2.0667|1.4333|1.44|2.0978|2.1356|1.9711|2.2244|2.1111|2.0556|1.9911|1.8978|1.7556|1.7756|1.6444|1.6667|1.4833|1.5156|1.3244|1.3333|1.0487|1.5156|1.3933|1.86|1.6111|1.6356|1.6833|1.8567|1.6311|1.7756|1.8556|1.9888|1.9889|1.7889|1.8556|1.9678|1.9889|2.4867|3|2.9056|3.4278|3.6122|4.0456|4.4444|5.3178|5.6033|4.6556|5.4067|5.3967|7.6467|8.12|7.6|10.2378|12.7278|12.8667|11.3556|10.4867|11.7789|14.2533|12.0067|13.13|10.8811|11.0822|12.2133|10.8778|11.5411|10.4978|12.6489|12.1022|13.6678|15.0011|15.6344|15.86|23.55|24.5711|27.5167|32.6533|39.2222|33.8889|33.9567|31.4522|37.0644|32.1222|31.2122|28.1333|33.32|32.62|24.9244|18.8189|14.7833|13.5767|12.5033|9.7078|13.1189|17.4422|17.4178|16.4444|26.5322|23.9322|27.7378|29.6222|31.8922|34.1533|37.2878|40.1444|40.8256|38.31|35.8478|34.9933|37.1822|31.7678|31.8478|30.8844|28.9611|30.1889|36.9533|35.5344|40.7094|40.0767|38.2033|42.3744|42.5311|42.1544|42.8167|49.0211|48.8833|52.4122|56.7111|59.0356|59.4711|61.8889|58.0422|62.9567|56.6511|54.1567|55.0178|60.4333|58.5744|55.28|63.7444|56.5922|55.4256|54.3678|55.6156|55.5244|42.8822|41.8333|43.24|41.9078|41.1867|42.2233|49.1711|47.7411|50.4011|39.15|40.9822|44.8933|51.1544|52.2222|52.9278|56.5167|56.7444|58.3967|56.7478|54.8278|58.9289|54.9244|55.0089|53.1222|58.5|56.7311|51.2044|55.3378|58.0578|60.8211|59.9278|63.4989|69.5011|69.6178|70.6544|73.8522|76.7211|74.6922|78.9222|76.1256|69.0656|71.31|79.4356|82.2311|84.9811|93.6856|102.7067|104.2322|103.6633|115.8756|120.0967|130.78|126.3467|127.94|136.63|146.9233|137.3733|154.09|164.46|162.4633|173.9667|186.2733|169.4067|180.0067|163.8967|157.2267|174.8833|186.1833|194.2833|165.1033|166.3467|179.0833|171.2|174.4067|172.6767|182.9833|195.19|197.78|201.12|156.9933|164.8433|179.7|194.84|191.78|227.8333|247.19|251.7833|249.8333|255.1167|268.35|252.6133|250|264.8233|278.9167|277.89|316.0133|333.2033|346.3367|324.45|365.42|323.77|360|286.51||
2022-02-19 18:36:04|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|22.65|20.67|24.07|23.7|26.6|28.58|32.08|34.55|34.17|31.8|29.13|32.05|32.38|28.73|29.49|27.35|28.08|27.39|23.28|21.61|25.04|26.94|27.83|33.99|34.19|34.49|30.89|27.46|27.06|32.64|33.27|36.01|36.56|31.7|24.82|27.59|28.85|28.1|32.65|36.21|36.45|38.75|44.8|45.2|43.38|46.8|50.23|49.21|50.03|48.26|49.67|51.76|51.21|56.23|59.73|59.3|54.62||
2022-02-19 18:36:04|usa_0258|HES|price|0|8.0416|7.2501|8|9.0416|8.875|9.7917|10|11.2501|10.4167|9.3333|8.6667|9.6667|10.6667|11.0416|10.4584|10.5|10.4167|9.375|7.6667|9.375|9.6667|8.6667|8.3333|8.125|8.5416|9.4584|10.4167|10.4584|9.7083|9.4584|9.3333|9.7501|9.3333|10|9.625|9.0834|8.1667|7.8333|6.625|6.875|7.2083|6.6667|5.625|6.875|7.4167|8.5416|7.5416|7.9167|9.1667|9.2501|10.5416|11.3333|12.2917|12.7917|13.5416|12.625|11.7501|8.8333|7.5416|8.2917|8.7917|9.625|9.9167|10.125|9.3333|8.625|9.4584|9.1667|8.8333|9.5416|9.875|10.5|11.2501|11.375|12.5|12.7083|12.875|12.375|12.7083|13.5834|13.9584|14.125|14.5834|16.2501|15.75|16.75|15.7917|15.3333|15.4167|14.7083|16.375|17.5|17|16.2917|16.7083|15.4584|14.9167|16.375|15.5834|17.625|17.9583|17.125|18.4167|19.4167|18.8333|18.7917|15.75|15.8333|15.625|13.875|12.3333|14.2501|15.3333|15.0834|16.4583|16.7917|15.9583|15.7083|15.125|15.3333|16.0416|17.0834|17.625|17.7917|18.0416|16.3333|16.625|17.625|17.6666|17.6666|15.5416|15.0416|16.1667|15.4584|14.9167|16.75|16.5|16.4167|17.3333|16.75|15.5|16.5833|15.1667|15.2083|15.125|16.3333|16.4583|16.875|16.9167|16.2917|15.9167|15.7917|16.2083|15.0417|15.8333|17.6666|18.3333|17.1666|18.3333|18.9166|19|17.875|16.2083|16.9583|17.625|18.4583|19.625|19.2916|19.6666|17.7916|17.6666|16.2083|17.8333|18.521|19.6043|19.2916|20.5626|20.4793|18.6666|18.2916|18.2293|19.6876|19.4376|19.1666|18.021|18.1043|16.896|16.375|19.2293|18.4166|18.5|16.5833|15.8333|15.125|16.9583|19|19.9793|19.8333|19.7293|20.6876|20.4166|19.125|19.3126|18.9166|17.7293|16.8543|21.5416|21.2083|22.2083|20.5833|20.1563|22.8126|22.3126|20.6666|20.4166|24.3543|23.1333|24|26.04|29.1666|28.5466|26.9333|25.76|25.9033|21.1666|19.5833|19.3666|20.8333|20.4533|23.09|26.4533|25.6266|27.4166|27.5|22.8|24.3666|22.6266|17.1|18.6666|18.35|15.7333|14.8433|14.7533|15.05|16.3333|16.3933|15.6567|15.7167|16.7|17.2066|15.79|17.7233|18.7966|21.45|21.76|23.71|23.53|26.3966|27.7833|26.8333|29.6666|26.9033|29.6166|27.46|28.8833|33.4666|32.07|31.2166|30.95|35.5033|39.2866|42.3666|45.8333|41.7|40.84|42.2733|51.5999|46.1033|47.4666|47.7566|49.9999|52.85|52.9|45.78|41.42|42.4|50.27|49.57|53.99|52.96|55.47|56.75|59.22|58.96|61.2|61.37|66.53|71.61|71.22|100.86|90.63|93.18|88.18|106.2|133.8|126.19|101.4|104.71|82.08|60.21|54.04|53.64|55.61|54.69|54.2|54.79|66.59|53.75|55.2|50.59|53.46|54.74|57.96|60.5|57.79|58.8|62.55|63.55|53.2|50.34|53.59|50.25|59.12|63.03|70.05|76.54|84.12|87.03|85.21|85.96|79.03|74.76|68.56|59.34|52.46|62.56|60.22|56.8|56.3|64.92|58.95|52.14|43.7|43.45|47.16|50.53|53.72|52.26|49.61|52.96|67.16|66.5|71.61|72.18|67.41|66.49|74.46|74.85|77.34|81.2|81.13|83|75.49|80.03|82.88|89.16|91.3|98.89|98.98|101.1|94.32|84.81|72.93|73.82|67.49|75.08|67.87|76.9|67.52|66.88|59.01|59.45|50.06|56.21|59|48.48|42.5|43.6|52.65|59.62|59.93|60.1|53.65|54.3|53.62|47.97|55.96|62.29|54.18|51.44|48.21|48.83|45.89|43.87|44.54|38.9|46.89|44.16|45.88|47.47|50.51|45.42|50.62|56.99|60.42|66.89|65.63|67.34|71.58|57.4|53.89|40.5|54|57.85|60.23|64.12|55.86|63.57|64.84|62.95|60.48|65.75|62.09|66.81|56.57|56.18|33.3|48.64|47.47|51.81|49.21|46.04|40.93|37.22|47.18|52.79|53.98|65.53|70.76|74.51|83.82|87.32|76.44|68.75|78.11|82.57|74.52|74.03|92.29|93.87||
2022-02-19 18:36:07|usa_0260|EA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4688|0.4688|0.5235|0.5704|0.5235|0.6094|0.5313|0.8907|1.0391|1.0469|0.7735|0.7735|0.5235|0.3985|0.5157|0.586|0.8047|0.9688|1.1797|1.2657|1.3672|1.0704|1.2032|1.7032|1.5782|2.0157|2.1094|2.3907|2.5|2.9219|2.9688|2.75|2.6875|2.9688|3.6407|3.3594|3.875|4.0625|4.1563|5.1563|6.3438|6.1875|7.3125|7.25|8.625|7.5625|7.25|8.6563|8.5625|9.75|8.7188|7.5|7.1563|6.5|6.5625|5.4375|5.0782|3.5|3.5625|4.4375|4.625|5.625|4.969|4.813|4.469|5.375|5.657|5.75|6.4375|6.7813|9.0313|9.5|9.1875|9.1563|8.5313|6.5313|6|6.25|6.625|6.6875|7.9063|6.6875|7.5|7.7188|9.3438|9.375|8.0313|7.4844|7.9688|7.8125|6.6563|6.0313|8|8.4063|8.375|7.7031|9.6563|8.4688|8.375|9.4531|8.9844|11.0313|11.7344|11.5625|10.875|13.5|12.6641|9.5313|10.9688|10.2813|10.5313|14.0313|10.5391|9.9688|11.875|12.7031|12.2188|13.5625|14.2344|17.1563|18.0938|20.2031|26.25|21|18.9102|25.0469|17.7969|15.125|15.9609|18.2344|22.1094|26.9844|24.6875|25|17.8438|21.3125|22.9063|25|27.125|28.31|29.445|28.71|28.46|28.855|22.835|25.73|30.23|29.975|26.535|26.91|30.4|29.525|32|33.025|30.09|31.63|32.98|32.56|33.93|24.885|25.885|26.4|29.32|29.57|34.275|36.95|42|44.985|46.09|49.47|44.23|47.68|46.86|47.16|53.74|50.62|50.83|54.55|50.13|49.78|46.3196|44.92|48.5873|61.68|64.4|64.49|51.78|53.39|52.54|56.61|57.6|57.28|56.89|56.88|56.36|52.31|54.58|51.97|54.72|56.8|42.07|43.04|47.11|51.03|55.84|52.89|55.89|50.36|50|50.42|50.36|50.41|48.87|47.32|48.64|52.94|55.99|61.12|56.19|58.41|47.37|47.29|49.92|51.47|50.2|44.43|43.18|48.81|36.99|22.78|19.06|16.04|15.44|16.31|18.19|20.35|22.99|21.72|21.47|18.22|19.05|18.24|16.89|17.75|16.28|16.58|18.66|19.37|16.51|14.4|15.93|15.23|16.4475|15.83|14.91|16.38|15.59|18.8|19.53|20.18|24.41|23.6|22.25|22.58|20.45|23.35|23.19|20.6|18.575|16.335|16.485|15.38|13.62|12.35|11.02|13.33|12.69|12.35|14.81|14.52|15.73|17.53|17.7|17.61|22.99|22.99|26.12|26.64|25.55|26.25|22.17|22.94|26.4|28.59|29.01|28.3|35.13|35.87|33.6|37.84|35.61|40.97|43.93|47.015|54.86|57.18|58.815|58.09|62.755|66.5|71.55|66.15|67.75|72.07|67.79|68.72|64.545|64.24|66.11|61.85|76.75|75.76|76.32|81.23|85.4|78.52|79.24|78.76|83.43|86.5|89.52|94.82|113.33|105.72|116.74|121.5|118.06|119.6|106.35|105.06|126.96|123.7|121.24|117.98|130.91|141.02|128.75|113.41|120.49|90.98|84.07|78.91|92.24|95.78|101.63|94.65|93.08|101.26|92.5|93.68|97.82|96.4|101.01|107.51|107.92|101.37|100.17|114.26|122.88|132.05|141.62|139.47|130.41|119.83|127.75|143.6|143.2|148.97|135.37|142.08|142.93|143.83|143.96|145.21|142.25|140.25|124.22|131.9|132.66|129.33||
2022-02-19 18:36:09|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|25.063|25.75|24.5|24.188|25.875|26.625|26.438|26.375|29.5|31.5|34.188|33.75|36.688|37.5|36.063|37.25|39|41.375|43.563|39.875|43.032|40.5|41.875|46.782|45|49.125|54.25|55.375|55.032|57.188|52.0625|44.75|47.4375|53.125|55.1875|54.875|51.9375|54.0625|56.8125|58.9375|63.25|58.3125|54|45.4375|40.875|51.8125|46.6875|47.375|38.125|31.25|52.75|52.1875|59.125|55.9375|64.25|66.625|72.9375|74.4375|70.75|70.625|61.5|63.85|59|62.1|67.7|68.4|66.21|64.8|58.74|54|59.2|62.83|65.4577|67|68.12|69.3|66.0097|59.47|50.6|50.02|41|39.5|49.06|45.43|41.68|36.13|35.29|40.76|46.64|50.36|52.19|53.22|52.63|54.9|55|59.03|64.34|65.5|63.7|61.08|66.0882|68.8959|64.9502|61.16|61.93|58.48|64|69.31|67.29|71.95|68.56|72.37|74.79|74.78|80.57|73.05|77.17|79.75|87.37|85.89|82.23|82.38|80.55|91.93|87.94|84.6|84.84|85.86|86.75|87.17|85.76|93.31|94.91|94.56|95.58|101.2|106.02|98.51|91.87|88.91|92.55|97.03|95.32|87.19|80.5|69.9|75.77|71.27|71.07|64.57|63.39|63.08|40.99|10.32|8.45|16.42|13.16|6.1|3.62|11.47|14.34|11.87|16.49|23.72|26.5|24.52|24.46|23.26|23.99|24.37|28.42|28.57|25.07|22.13|23.41|20.1675|22.95|23.95|22.26|26.49|27.78|29.6|26.93|28.97|26.65|26.37|23.42|19.14|16.14|19.25|17.76|16.25|17.52|20.71|21.08|20.55|16.82|17.63|16.45|17.93|19.44|21.71|21.18|22.44|24.8|23.61|25.8|28.09|30.63|30.92|30.86|29.6|31.12|33.7|35.63|36.23|33.25|35.19|35.27|35.87|34.65|35.81|34.16|37.05|37.25|39.58|41.3|41.69|38.9|40.96|41.82|40.77|41.11|41.57|47.55|45.95|45.78|46.26|45.64|43.46|40.18|42.12|46.08|44.38|45.17|44.38|39.85|41.07|42.82|44.11|47.12|47.65|48.71|48.89|48.07|48.36|49.39|52.57|55|54.07|55.43|55.05|57.44|56.28|58.76|52.85|51.52|53.84|52.33|51.13|52.7|50.37|49.96|45.42|44.19|44.45|46.92|49.36|49.72|52.31|52.66|55.72|57.63|58.28|60.61|57.08|61.86|60.77|59.28|49.95|35.24|37.99|38.29|38.55|42.32|40.45|36.86|38.52|44.2|48.98|48.02|50.69|66.79|65.96|65.35|61.97|63.62|67.22|70.25|72.93|66.1|69.04|71.87|70.53||
2022-02-19 18:36:11|usa_0262|PH|price|0|4.7939|5.2844|5.3585|5.4324|5.4048|5.9045|5.9785|5.4602|5.7564|6.0525|7.0613|7.0335|6.2192|6.0989|6.6171|6.9872|5.923|5.9507|5.4602|6.5709|6.4691|6.4227|6.4413|6.2192|7.6813|7.2094|6.3487|5.7286|5.997|6.5893|6.6634|6.6448|6.4691|6.2469|7.1076|7.6073|7.6999|8.9123|8.866|8.3662|7.996|7.8148|6.2593|8.2593|7.6297|7.7407|7.9259|7.6297|9.4815|9.8889|10.0371|9.9259|9.4075|9.7778|11.7779|12.2593|14.1482|8.9259|9.5185|10.7777|10.0741|10.6297|10.7408|10.8519|10.3704|10.7408|9.4815|8.4074|8.4815|8.1481|8|8.3333|8.7037|8.5185|8.3333|8|8.4815|8|9.0371|9.1112|8.6667|7.5556|7.6297|7.4815|8.1481|8.5926|8.7407|8.3704|9.3704|8.7407|7.9259|6.9259|6.7408|5.8889|6.6297|7.0741|7.9259|7.8148|7.4815|7.7778|8.6667|7.963|7.8889|7.8148|7.5556|8.9259|8.7037|9.0741|9.5185|10.2964|9.9629|10.3333|9.7407|8.6297|8.8889|8.7407|9.0371|8.3333|8.4074|8.7779|9.6667|9.5926|9.6296|8.8149|9.5185|9.8149|9.2223|10.0741|10.1111|10.1482|10.6667|11.1852|11.3333|10.4815|10.4815|12.8518|12.7779|12.6297|12.7779|12.4445|11.8148|13.852|13|13.4814|14|13.852|13.1114|15.4074|16.926|16.1111|18.1111|17.6111|16.8889|15|16.3333|15.2222|15.2222|15.5556|16.6667|18.7778|18.1111|18.8334|15.3889|17.3334|18.6667|16.8333|18.0556|17.2222|19.1667|19.4445|19|22.1111|23.3889|26.9723|28.6111|28.5834|30|27.875|29.6667|30.5833|29.125|31.0833|34.1667|29.75|27.4167|25.4167|22.875|19.3333|19.7917|23.8333|23.1667|21.8333|20.5|24.75|22.8333|31.2917|29.125|30.5|31.4583|29.1667|29.875|30.5417|31.375|34.2084|28.8333|24.1667|27.5417|31|27.7917|22.8333|23.7083|23.2083|22.5|27.5833|25.7917|29.4167|29.2|28.6867|26.48|31.08|32.2067|28.2933|29.8|29.3333|22.8667|23.9333|27.3667|30.6067|32.6872|33.2133|33.2667|33.3|32.6667|31.86|26.84|27.04|25.4733|29.0867|31.1267|30.7533|26.8733|26.8733|25.8267|27.12|26.9533|27.9933|30.7333|33.0134|29.8|33.98|36.66|39.6667|36.66|37.4467|37.6667|36.9656|37.04|39.64|38.2534|36.2467|39.24|47.0867|49.8667|50.4934|43.44|43.8667|40.6134|39.96|40.22|41.34|43.8134|42.96|42.8734|41.7867|45.6067|43.9734|50.5134|52.1134|53.74|54.0334|52.0134|51.7334|48.16|49.3667|51.82|55.7534|55.6534|51.2534|55.1734|54.9134|57.54|61.4267|67.5734|65.2734|65.7867|71.6467|74.5534|80.37|79.43|75.31|67.61|64.63|69.27|79.85|84.67|71.32|61.68|64.07|53|38.77|41.08|42.54|38.21|33.37|33.98|45.35|42.26|42.96|44.28|48.66|51.84|52.96|53.96|53.88|55.91|60.31|64.74|69.18|61.46|55.46|62.12|59.16|70.06|76.55|80.23|86.3|89.41|89.18|94.68|94.32|88.85|89.74|79.02|73.43|63.13|81.55|82.78|76.25|80.68|89.81|84.55|87.69|81.74|76.88|80.32|79.98|83.58|78.66|82.15|85.06|92.97|94.48|91.58|88.57|99.76|95.4|103.28|99.95|108.72|116.72|117.84|128.64|113.37|120.55|119.71|126.88|125.23|125.73|114.95|115.5|114.15|127.03|129.03|128.95|116.46|122.69|118.78|119.36|120.43|116.33|112.75|107.66|97.3|104.7|104.66|96.98|97.16|101.2|111.08|116.02|114.84|108.05|114.19|122.53|125.53|122.75|138.93|140|147.13|154.84|160.32|160.8|157.47|159.82|165.98|160.89|175.02|182.61|187.49|199.58|201.42|178.47|171.03|164.62|170.9|155.85|169.05|175.6|183.93|151.63|172.04|149.14|164.81|176.16|171.62|181.08|152.32|170.01|175.08|165.77|180.61|183.49|198.79|205.82|195.69|184.77|129.73|158.12|179.97|183.27|178.92|206.01|202.34|208.36|267.26|272.41|264.61|286.96|315.43|313.81|308.15|307.11|312.03|296.67|279.62|296.59|334|318.12|310.01|300.03||
2022-02-19 18:36:13|usa_0263|ED|price|0|10.125|10.5|11|11.5|11.125|11.125|11.3125|10.8125|11.75|12.9375|12.375|12.4375|12.5|11.375|12|12.375|12.375|12.625|13.3125|13.4375|14.125|14.125|14.1875|15.375|14.75|15.25|16.125|16.4375|17.75|18.5625|17|17.4375|16.875|17.6875|18.25|19.75|20.1875|20.8125|21.25|21.125|21.6875|22.0625|24.8125|26|22.375|23.375|24.6875|23.5625|24.5|22.5|21.375|21.8125|21.1875|22.4375|21.5625|22.125|22|21.625|21|20.875|23.625|22.6875|21.5|21.5|21.9375|22|22.0625|21.375|22.3125|23|22.5|23.25|23.5625|22.375|22.875|23.625|24.5625|25.375|26.75|25.5|24.875|25.5|27.125|29.125|27.25|26.375|26|23.75|23.375|23.5|25|21.75|21|23.375|23|23.625|23.5|24|25.75|24.625|24.25|24.625|25.375|25.375|25.375|25.75|26|28.625|28.5|25.875|27|28|28.375|28|31.25|30.875|31.375|31.25|31.5|32.625|33.625|35.25|35.625|35.375|34.125|35.25|36.375|36.75|36.125|34.75|31.125|32.125|31.25|29.625|29.125|30.625|27.625|26.5|28.75|27.25|24.875|24.875|25.875|25.75|28.25|27.625|27.25|27.75|29.875|29.5|29|28.25|30.375|30.375|28.875|31.75|33.75|32.375|31.875|29.375|27.875|29.25|27.125|26.125|27.75|29.25|29|29.125|31|30.875|30|27.75|29.125|29.4375|31.625|30.625|34|34.25|37.75|41|41.3125|42.5|46.6875|45.25|42.8125|46.0625|42.3125|47.3125|52.125|50.125|50.8125|52.875|49.4375|46.75|45.3125|45.4375|48.5625|45.25|43.5|44|41.5|38.1875|34.5|34.5|32.6875|27.5|29|35.1875|32.625|29.625|30.3125|31.3125|34.125|35.1875|37.25|38.5|34.94|36.87|37.1|37.41|39.15|39.8|39.74|40.9|40.72|39.49|38.62|40.36|40.99|40.8|41.91|43.59|43.7636|41.75|42.85|40.69|40.22|42.57|39.75|42.82|39.92|39|38.47|38.87|42.99|43.28|39.71|39.53|40.76|40.47|40.3|43.01|43.83|44.17|44.1|41.1563|39.26|39.76|40.7835|42.2|42.04|43.45|43.85|43.75|43.87|42.75|42.18|43.28|45.51|46.84|48.16|46.91|48.55|45.5|45.54|46.33|47.01|45.87|43.5|43.12|44.1|44.44|46.87|46.2|46.2|48.35|48.22|48.07|48.28|48.58|51.06|51.26|48.82|45.12|43.68|45.94|46.3|47.09|48.45|48.85|43.57|40.89|39.7|41.6|41.3|39.09|39.7|40.9|42.96|43.32|40.39|38.93|40.75|36.21|39.61|37.13|35.46|37.42|39.36|40.19|40.94|40.68|42.91|45.43|43.74|42.75|44.54|45.2|42.59|43.1|46.12|47.53|48.22|49.72|48.37|49.57|49.91|49.98|50.72|52.12|53.06|53.24|52.6|56.21|57.02|57.87|59.42|62.03|58.96|58.1|58.42|59.45|60.36|62.19|64.5|60.62|59.89|60.38|55.79|55.54|56.88|59|61.03|63.65|57.07|58.31|59.9|56.23|55.14|58.22|55.21|55.28|54.41|56.05|53.65|58.03|55.01|57.74|56.09|57.89|56.66|63.36|63.15|66.01|69.28|63.14|61|61.55|61.84|57.88|63.59|62.91|66.85|65.75|62.15|64.27|69.39|70.01|76.62|74.6|73.26|80.44|80.08|75.25|75.3|75.55|69.77|73.68|74.35|77.04|77.66|79.28|82.79|80.82|82.86|84.27|80.68|86.05|89.04|84.95|80.36|74.89|77.94|80.13|76.73|77.98|78.93|78.93|76.19|76|80.35|76.46|77.65|82.45|84.81|86.16|86.3|87.68|84.96|88.9|94.47|92.22|86.89|90.47|94.74|78.82|78|78.8|75.06|71.93|76.83|71.34|77.8|78.49|76.25|72.27|70.78|65.65|74.8|77.41|77.24|71.72|73.77|75.45|72.59|75.4|77.64|85.32|86.45|84.61||
2022-02-19 18:36:15|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.95|15.5|13.9|14.5|16|16.98|20.7|19.25|23.21|25.25|24.55|23.2|18.38|18.06|16|15.05|18.78|18.15|18.84|16.44|15.95|17.87|21.86|24.13|27.65|26.8|29|28.34|27.77|30.51|27.58|30.01|30.51|33.95|34.86|37.82|39.21|36.25|39.18|41.99|41.5|46.5|44.63|42.4|37.79|40.53|39.49|36.6|42.91|41.75|40.95|39.25|35.37|36.29|39.4|42.85|43.76|46.24|53.94|52.94|58.15|49.3|50.6|56.42|63|63.22|65.66|65.58|59|64.02|63.49|77.42|77.9|76.04|78.51|77.75|79.33|77.78|73.5|51.43|47.97|48.99|59.45|57.17|53.46|64.77|64.64|62.93|44.87|45.81|47.43|40.82|26.76|36.13|39.65|47.36|37.44|54.44|53.75|63.35|60.87|61.84|66.35|54.7|58.49|67.26|77.98|66.24|55.81|60.93|59.43|68.25|62.77|68.24|70.68|75.57|77.91|84.25|92.97|88.01|96.03|95.44|92.84|98.25|100.49|103.29|100.94|111.01|123.94|123.57|124.65|125.13|136.41|128.58|141.35|138.51|141.76|142.96|151.1|156.75|158.58|160.37|176.05|177.42|183.78|204.65|196.74|214.36|244.15|247.28|255.19|236.68|287.13|272.56|244|265.93|276.9|258.75|264.31|239.27|284.28|277.09|277.82|295.28|279.2|301.07|298.11|295.19|295.72|268.92|251.74|279.41|299.11|281.25|256.24|180.45|208.06|212.43|200.24|224.49|212.51|219.94|217.26|214.05|200.05|228.18|235.67|228.64|247.93|253.36|253.68|241.65|264.57|222.21|216.05|226.7|226.24|236.29|273.62|240.6|236.17|209.93|194.64|226.47|244.16|230.61|237.98|235.58|207.52|175.49|167.23|162.19|165.64|179.83|154.62|140.38|147.97|155.28|126.99|122.56|106.61|110.05|112.07|105.92|72.61|26.49|46.38|52.09|41.52|46.15|48.11|45.32|66.06|72.67|72.92|86.51|105.3|113.47|116.86|124.56|103.86|93.14|94.62|102.81|86.66|69.46|72.29|72.9||
2022-02-19 18:36:17|usa_0265|IVZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.4|14.65|10.9|15.05|14.8|16.1|17.25|19.6|21.55|20.1|18|19.125|18|16.45|17|17.8|21.5|21.925|22|24.2|26.875|26.475|26.95|31.625|35.35|39.775|39.3|50.6|34|42.75|41.72|36.26|29.43|36.55|36.5|32|31.8|26.2|24.5|25|29.05|30.6|24.61|28.15|27.04|22.16|17.28|13.77|12.75|12.89|8.95|12.66|12.86|13.41|10.48|8.73|9.99|10.87|13|15.36|15.58|17|16.7|15.8|14.4|16.22|15.8|16.92|15.56|13.46|13.5|12.64|10|11.25|11.26|11.33|12.08|12.52|13.85|13.73|12.82|11.42|12.09|15.3|13.39|13.71|12.98|12.65|15.08|16.82|18.71|18.15|19.36|22.45|16.63|18|19.2|20.82|22|23.01|22.22|23.22|25.05|22.99|22.6|23.81|23.16|25.87|24.81|25.18|28.15|28.02|27.85|26.87|26.57|24.33|25.42|28.3|25.81|22.55|24.31|25.68|21.07|11.57|12.77|13.81|12.54|10.48|14.57|14.53|18.05|15.72|20.26|19.96|23.97|23.77|21.49|22.98|19.57|20.5|22.66|21.84|17.65|17.61|19.71|19|22.87|22.29|23.08|24.39|24.98|26.11|24.59|24.54|22.7|23.28|21.41|17.43|17.98|18.94|20.96|20.35|23.18|25.97|24.81|23.23|22.46|22.26|21.71|25.65|25.01|23.75|24.86|27.56|27.77|26.83|28.37|34.04|33.62|32.05|33.01|30.59|32.22|33.21|35.38|36.69|32.46|34.45|37.46|36.04|37.97|38.09|37.54|40.96|35.73|41.05|41.09|37.21|38.67|40.27|40.3|40.82|39|37.15|38.41|32.91|31.46|32.97|32.85|33.1|27.79|27.88|30.08|29.99|29.85|24.77|28.27|30.51|30.54|28.4|32.24|30.93|32|31.58|30.81|32.56|33.41|35.5|34.63|32.73|36.29|35.69|37.09|36.53|33.17|33.27|30.6|27.98|27.83|26.54|24.96|23.36|20.07|21.78|18.52|17.26|18.36|19.51|21.32|21.34|20.58|20.97|17.84|17.4|15.84|17.82|16.79|17.67|17.78|10.8|9.57|7.82|10.34|10.53|10.78|11.39|11.85|15.53|17.86|18.94|22.28|24.07|25.93|27.42|27.19|26.43|24.9|24.74|25.37|26.29|22.71|24.82|23.09||
2022-02-19 18:36:18|usa_0266|XEL|price|0|7.5313|7.9375|7.5938|8.0938|8.3438|8.2188|8.25|8.5|9.0938|9.8125|9.5313|9.5|9.25|9|8.7188|8.9375|9.1563|9.2813|9.3125|10.0938|10.375|10.3125|10.375|10.4375|10.8125|10.5313|10.9375|11.4063|11.9688|12.3438|11.75|12|11.375|11.9688|12.4375|13.25|13.5|14.8125|15.125|15.5|15.8125|17.5|18.9375|19.875|17.25|17.75|18.0625|17.25|18.875|16.8125|16.375|16.0625|15.875|15.75|15.6875|16.25|15.5|15.125|14.875|14.8125|16.0625|15.6875|15.0625|15|15.625|15.5625|15.6875|15.625|16.25|16.875|16.375|16.375|16.5|15.75|15.4375|16.75|17.6875|18.25|18.75|18.5|18.4375|18.375|19|19.875|18.625|18.25|18.1875|16.75|17.9375|18.0625|17.875|14.9375|15.0625|16.3125|16.5625|17|16.6875|17.0625|17.75|16.75|17|17.3125|17.9375|18.875|19.6875|19.875|20.5|21.5|20.375|20.3125|19.625|20.3125|20.4375|20.75|21.875|21.75|21.5|21.25|21.6875|21.625|22|23.375|23.3125|22.6875|22.0625|22.9375|22.9375|23.625|23.1875|22.1875|21.125|21.5625|21.8125|20.625|20.4375|21|20.4375|20.5|21.375|21.625|21.125|22.188|22.563|22|23.125|22.625|22|22.125|23.688|23.063|22.125|21.313|22.688|23.625|23.5|24.563|25.688|24.625|24.375|23.313|23.5|24.688|22.375|22.813|23.313|23.5|23.563|22.938|23.063|23.813|23.688|22.75|24.5|25.875|25.688|24.063|24.875|25.188|27.438|29.12|26.813|27.469|29.5|28.188|28.438|28.625|26.313|26.5|28.063|27|27.188|27.75|26.938|25.813|23.188|24.125|26.063|24.188|22.5|23.563|21.563|21.5|20.438|19.5|19.25|17.563|19.875|21.813|22.125|20.188|22.063|25.063|27.5|25.563|27.25|29.063|25.47|28.2|30.11|31.2|30.3|28.45|26.94|27.4|28.15|28.28|27.31|27.74|26.6907|23.65|25.35|25.43|21.49|16.77|6.96|9.66|9.31|10.4|10.74|11|11.02|11.09|12.81|13.52|15.39|15.04|14.48|14.65|15.47|16.4|16.7|16.98|17.32|17.47|17.81|16.73|16.99|16.71|17.1|17.65|17.32|17.1|18.06|18.2|18.19|17.72|17.18|17.18|18.43|19.52|19.41|19.24|19.61|18.33|18.51|18.46|19.42|18.56|18.15|18.84|18.77|19.18|20.04|20.8|20.65|22.07|22.96|23.06|23.33|23.63|24.69|24.09|22.95|20.47|20.3|20.61|21.54|22.55|23.11|22.57|20.75|19.82|19.95|20.8|21.31|20.07|20.06|20.51|19.99|17.42|18.81|18.55|18.46|17.74|18.63|18.44|17.15|18.41|19.94|19.75|19.24|18.86|20.32|21.22|20.78|20.81|21.2|21.75|20.49|20.61|21.99|22.31|22.97|23.86|23.5|23.55|23.57|23.94|23.89|24.33|24.74|24.3|24|24.67|24.69|25.85|26.29|27.64|26.6|26.49|26.47|27.06|28.02|28.41|29.3|27.89|27.71|28.25|27.05|26.71|27.78|28.7|29.7|31.79|28.72|28.34|29.95|27.92|27.61|28.86|28.02|27.94|28.91|30.29|30.36|31.87|30.76|32.23|30.8|32.05|30.4|33.47|33.94|35.92|37.53|35.28|34.81|33.91|34.05|32.18|34.67|33.73|35.41|35.63|35.66|35.91|38.22|39.54|41.82|40.03|41.37|44.78|43.98|41.36|41.14|41.55|39.01|40.7|41.32|43.71|44.45|45.05|47.91|45.88|47.31|49.5|47.32|49.52|51.61|48.11|45.64|43.28|45.48|46.84|45.52|45.68|46.86|48.05|47.21|49.01|52.45|49.27|52.36|54.86|56.21|56.5|57.34|59.49|59.61|64.22|64.89|63.51|61.49|63.49|69.19|62.32|60.3|63.56|65.03|62.5|69.04|69.475|69.01|70.03|74.71|66.67|63.99|58.59|66.51|71.3|70.88|65.88|68.25|68.75|62.5|64.59|63.73|67.7|69.66|66||
2022-02-19 18:36:21|usa_0267|DLTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1687|1.4815|1.4815|1.7449|1.9918|1.9589|2.2387|1.7778|1.8436|1.6296|2.321|2.4856|2.8971|3.3086|4.1975|3.1358|2.8642|3.1605|3.8025|3.7284|3.7778|3.7778|4.1728|3.8766|3.6543|3.9012|4.7408|4.9753|6.1852|5.7593|6.2315|6|6.1667|6.1296|6.1852|6.4259|7.8704|8.0371|7.6667|9.0278|10.0833|6.4445|6.9583|8.5695|10.0833|9.7083|9.5972|8.8889|6.875|8.1111|7.4167|9.7778|9.4028|7.3195|8.875|9.6806|9.9445|10.7639|9.8333|8.625|11.6111|12.8889|13.2292|13.1875|14.1875|13.5208|13.5208|13.0417|12.4167|8.1667|10.1458|9.2708|6.4219|7|8.5933|9.28|8.6767|7.91|6.2967|7.49|9.3467|10.3033|11.0033|10.68|10.9367|12.7133|13.4233|13.1367|10.3988|8.2033|7.3467|8.7633|9.7833|8.19|7.3203|6.8833|6.6333|8.48|9.6667|10.59|12.2433|13.0733|11.1833|12.7633|10.5733|10.0233|10.6367|10.3|10.2867|8.9933|9.3|9.1433|8.97|7.8367|8.9833|9.6333|9.2767|9.59|9.0767|8.9833|9.5767|8.16|8.2667|8|8.33|7.59|7.2167|7.19|7.6533|7.98|8.2667|9.14|9.2233|8.69|8.81|8.8333|8.8667|9.5933|10.32|10.3633|10.0033|10.0333|10.4833|11.37|12.7467|13.1067|14.1033|14.5167|12.7533|14.4833|13.5133|12.7667|9.5533|8.64|9.3367|8.9433|9.1967|10.5333|12.3|10.8967|12.5|12.7867|12.12|12.6733|14.0967|13.8967|14.2367|12.94|14.85|14.1133|14.9233|14.0333|15.3733|16.6467|16.2267|15.0433|16.3233|16.1|16.5067|18.58|19.74|20.24|20.8633|20.815|22.16|22.6363|24.38|25.655|27.475|28.04|25.29|25.16|27.76|28.75|31.87|33.31|33.115|35.715|37.57|39.98|40.745|41.555|42.4|44.255|47.245|50.83|51.59|53.8|50.34|48.17|48.29|39.87|41.74|40.56|39.99|45.185|48.43|47.56|48.04|50.84|53.65|52.7|57.16|58.4|55.65|56.42|50.52|54.77|52.18|52.07|53.03|54.46|54.47|53.625|56.07|60.57|68.36|70.38|71.1|79.68|81.145|76.41|74.99|78.99|78.03|76.26|66.66|65.49|75.46|77.22|81.32|80.25|82.46|79.71|90.54|94.24|96.29|82.7|78.93|75.55|88.16|77.18|77.19|76.68|78.46|82.77|77.7|69.92|72.08|79.64|86.82|91.25|102.76|107.31|115|102.64|94.9|95.89|82.59|85|91.28|80.51|81.55|84.3|86.77|90.32|96.83|96.33|105.04|111.28|101.59|107.39|101.75|101.53|114.16|110.4|91.46|94.05|87.07|83.03|73.47|79.67|97.87|92.68|93.35|96.27|91.34|90.32|109.24|108.04|101.66|98.2|114.46|114.9|97.5|99.5|99.79|90.54|95.72|107.76|146.61|140.52|131.22|142.84||
2022-02-19 18:36:23|usa_0268|ROP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0469|2.5|2.25|1.875|1.5782|1.4375|1.4688|1.9375|2.25|2.25|2.25|3.125|3.9688|4.125|4.7813|6.625|6.75|7.6875|8.75|9.0625|8.75|8.4375|8.125|6.3125|7.25|6.75|6.0625|5.8125|6.5625|6.75|5.4688|5.9844|6|6.438|6.313|5.438|6.25|6.719|6.75|8.063|8.75|8.563|8.5|9.688|9.063|8.875|9.188|9.891|11.282|11.5|11.625|11.75|12.188|9.25|10.375|11.813|10.563|10.813|9.782|10.188|10.063|10.532|10.219|12.282|12.969|14|14.125|16.875|13.375|14.407|14.125|14.907|14.532|14.844|15.5|16.594|13.063|11.4688|8.5|8.6875|8.9063|9.2813|10.1875|11.1875|11.0625|11.9375|14.25|16.125|16|17.5|17.9063|19.125|15.4375|18.5938|18.9063|16.7813|13.625|16.9688|15.75|17.625|12.8125|13.8125|16.1875|16.5938|17.5|15.4375|16.5313|19.15|19.39|17.9|20.9|20.54|20.875|18.925|20.5|17.995|21.2|21|24.75|24.995|23.375|24.87|22.995|19.5|18.65|14.875|17.375|17.25|19.3|21.08|18.3|17.405|14.425|14.425|15.295|18.345|18.6|19.95|21.34|21.775|24.71|25.07|24.63|24.245|24.275|24.125|24.4035|26.475|28.45|28|27.575|28.73|30.83|30.775|30.385|29.03|32.3|32.75|33.835|34.95|35.685|38.375|38.52|39.29|37.7|39.4|39.51|40.35|45.07|48.63|47.46|46.84|46.75|45.2|46.38|44.74|47.85|51.31|50.24|51.92|53.12|54.88|56.06|58.36|57.1|59.98|63.29|65.5|70.81|63.45|62.54|55.92|56.4|59.44|62.12|65.04|65.88|61.18|59.08|56.96|45.35|45.77|43.41|41.14|41.35|42.45|45.59|42.98|45.31|47.82|47.38|50.98|50.55|52.04|52.37|50.08|55.44|57.84|61.02|58.02|55.96|62.5|58.08|65.18|69.43|72.41|76.43|77.69|84.13|86.46|86.49|83.47|83.3|81.63|76.95|68.91|81.1|85.19|86.87|93.39|91.52|99.16|101.9|101.22|98.58|99.45|102.79|109.89|109.17|111.53|111.48|117.45|124.61|127.31|119.65|124.22|124.22|125.96|123.7|132.87|126.81|129.7|138.68|137.24|135.62|133.51|138.95|141.68|146.01|144.07|150.56|146.29|158.3|157.82|156.35|154.34|167.57|172|168.17|174.96|172.46|167.27|162.09|156.7|186.35|193.49|189.79|175.67|167.93|182.77|176.09|171.08|170.56|170.36|177.55|182.47|173.31|181.11|183.08|191.85|209.2|206.49|218.7|227.2|231.53|232.46|230.66|243.4|258.17|267.21|259|280.59|275.09|280.69|264.19|275.79|275.91|301.9|298.37|296.21|282.9|297.59|266.52|283.26|323.65|341.97|359.7|343.92|366.26|363.65|366.76|356.6|336.96|360.37|354.23|381.66|351.7|311.81|341.03|393.8|388.26|432.45|427.19|395.11|371.34|427|431.09|392.91|377.62|403.34|446.44|450.01|470.2|491.34|483.28|446.13|487.87|498.43|491.86|437.16|440.33||
2022-02-19 18:36:25|usa_0269|WY|price|0|9.9598|10.6118|10.3689|11.2255|10.4711|10.3305|9.5122|9.41|9.1031|8.5917|9.8958|9.2054|8.7707|7.9524|8.694|7.8502|7.1598|7.3004|7.4666|7.8757|7.3387|7.505|7.7479|7.9524|8.5278|8.3871|7.7095|7.6456|7.8757|7.8502|7.9141|7.8118|7.2365|7.1981|8.4255|8.3871|8.8985|9.9981|10.5095|10.0236|10.1259|9.5122|8.9753|10.062|9.4867|10.6757|10.7396|10.3049|13.0026|14.23|15.483|14.9716|13.3734|13.7186|13.9232|15.0483|14.23|10.2666|9.589|10.5734|10.3689|11.7624|10.5734|10.2282|10.0236|11.2055|10.1822|9.9775|9.9263|9.9775|10.1822|10.2845|11.052|10.5915|10.8985|11.973|12.1777|11.3078|12.9963|12.8428|12.0753|11.1543|11.2055|11.3078|9.9775|9.9775|10.5915|10.0287|11.2055|10.438|9.8752|8.3913|8.1867|7.4192|7.982|8.9542|9.4147|9.4658|9.8752|10.8985|12.4335|10.9497|11.4613|11.3078|11.359|11.3078|9.6193|11.2567|12.3823|13.6615|14.122|14.4802|13.9173|14.0197|14.0708|13.8662|14.3778|14.9918|15.964|15.0942|16.9873|17.0385|16.885|18.1642|18.5223|17.4478|15.964|16.6292|16.6803|16.2198|17.9083|18.2665|20.0062|19.4433|17.7037|17.4478|17.0385|16.3733|17.192|18.6758|18.2665|16.1175|15.7082|15.35|15.5035|16.6803|15.9128|17.192|17.9595|19.2898|19.1363|18.8293|18.6758|18.0618|18.5223|17.7037|18.8805|17.3455|18.8805|20.262|18.5735|17.3967|17.1408|18.5735|18.8805|18.7782|18.8293|19.3922|18.6247|18.9317|18.2665|18.727|20.4155|21.2853|25.481|23.639|24.3041|19.5457|21.6179|20.0829|20.3899|20.4411|23.1529|23.5878|20.7992|18.9061|17.192|15.3756|17.2687|19.1619|20.5178|20.7992|22.1551|22.8203|22.718|27.4765|25.4042|28.1416|26.4787|23.025|23.5878|24.4321|25.0716|29.3952|23.4855|21.0039|23.332|21.8737|20.3132|17.6013|18.7014|18.9572|16.5268|19.2131|17.9083|20.7736|21.49|21.9976|20.79|23.1396|23.4179|22.501|24.4495|23.2296|19.9386|20.4298|21.6332|22.1367|23.8723|25.305|25.7307|24.4003|26.8113|26.1359|24.0483|22.3127|17.9165|18.5428|21.5309|20.1433|19.6685|20.4052|19.5784|20.2988|20.6222|22.104|23.0414|24.3553|23.9255|24.6541|23.332|26.1973|25.1576|26.709|26.8113|24.1823|24.7565|25.7579|25.3786|25.5874|27.2125|25.6406|27.016|27.5154|25.5424|27.3967|28.0393|28.0843|26.2587|26.054|28.2358|26.6148|28.1416|25.9272|27.1429|27.1552|28.5551|27.9534|29.648|28.8457|26.1809|25.481|24.0115|25.3786|25.1863|26.0295|26.4757|28.9194|30.7|35.1658|30.5935|32.4274|33.5489|32.3087|29.1609|27.9042|29.5948|31.0725|29.955|30.1842|27.6873|25.0512|26.623|26.1482|25.5137|20.9333|21.8829|22.7139|24.7974|15.6447|15.3991|12.5297|11.1912|9.8895|11.2853|14.4331|13.7454|12.456|14.343|15.305|15.0021|14.8752|15.9394|17.6586|16.3324|16.5371|18.5305|20.2702|17.4294|14.4085|16.22|15.7|15.76|16.22|16.69|18.93|23.18|24.41|24.6|23.01|21.54|21.86|19.99|18.03|15.55|17.98|16.79|18.67|20.02|20.89|21.92|20.36|19.91|22.36|23.35|24.91|26.14|27.69|27.56|27.82|30.12|29.41|31.38|30.51|29.82|28.49|28.4|27.38|28.63|30.415|30.13|31.57|29.88|29.51|29.35|29.85|31.42|33.09|31.32|33.95|31.86|33.86|35.31|35.89|35.85|35.11|33.15|31.51|32.56|31.5|30.69|27.94|27.34|29.33|32.17|29.98|25.61|25.98|30.98|32.12|31.5|29.77|32.72|31.85|31.94|29.93|30.83|30.09|31.33|33.72|33.98|33.87|32.96|33.5|33.02|32.61|34.03|35.91|35.38|35.26|37.54|35.03|35|36.78|37.33|36.46|34.18|34.71|32.27|26.63|26.41|21.86|26.24|24.89|26.34|26.8|22.8|26.34|25.41|26.31|27.7|29.21|29.51|30.2|28.95|25.98|16.95|21.87|20.19|22.46|27.81|30.31|28.52|27.29|29.04|33.53|31.19|33.87|35.6|38.77|37.96|34.42|33.73|36|35.57|35.72|37.61|41.18|40.43|42.57||
2022-02-19 18:36:28|usa_0270|NTRS|price|0|1.2356|1.2461|1.5172|1.5641|1.5693|1.6267|1.6267|1.6527|1.7727|1.6892|1.6736|1.6683|1.6892|1.684|1.6736|1.684|1.684|1.6683|1.6683|1.7518|1.7518|1.757|1.7727|1.6423|1.7362|1.7883|1.7779|1.7362|1.8613|1.9812|1.9656|1.8769|1.9135|2.1324|2.3462|2.3566|2.5339|2.5547|2.8414|2.8466|3.375|3.5313|3.5833|3.6459|3.0521|3.2709|3.2292|3.2605|3.5625|3.7083|3.4792|3.1458|3.3333|3.7604|3.6459|3.9584|3.7083|3|3.0833|3|3.4792|3.4167|3.5938|3.4792|3.3333|3.6042|3.5208|3.4376|3.5417|3.8751|3.6251|3.7083|3.8542|3.9167|4.1043|4.375|4.8125|4.7396|5.3333|5.6251|5.3333|5.3333|5.3125|5.1458|5.125|5.2709|5.125|5.0833|5.2918|5.0417|4.7917|4.1458|3.5|4.0417|4.6042|4.9167|5.1667|5.5834|6.2084|6.5417|6.4167|6.3333|7.4167|7.9584|8.2084|8.125|7.8333|8.3126|8.4584|8.7917|8.4584|9.9584|9.9167|9.8333|9.7084|9.7084|9.7084|9.5|10.7084|10.5|11|11.6875|12.4063|11.125|10.6875|10.5|10.4375|10.0625|10.375|10.1875|9.5|9.9063|10.75|10.625|10.375|10.4375|10.375|10.3125|9.3125|9.5625|9.2969|9.079|8.438|8.75|8.25|8.5|8.782|9.141|9.688|10.063|9.969|11.25|11.5|11.938|13.063|14|13.25|13.188|13.5|14.063|13.688|14.438|14.782|16.407|16.438|17.313|18.157|18.125|20.5|21.25|18.75|22.25|24.563|24.188|27.5|26.563|29.563|29.25|31.125|35.188|33.688|38.0313|37.375|36.5|35.2656|38.125|36.8125|27.875|34.125|36.875|40.375|43.6563|43.2813|44.6875|44.4063|46.5625|45.1875|48.5|43.5|42.4063|41.75|48.3125|48.4063|53|60.375|56.4375|67.5625|64.1875|65.8125|65.0625|74.875|84.3125|88.875|85.375|86.125|81.5625|77|71.125|62.5|65.03|66.15|62.5|63.8|56.7|52.48|50.49|57.84|60.22|58.39|54.12|60.11|53.12|51.82|44.06|39.83|42.74|37.72|34.82|38.7|35.05|34.06|32.02|30.45|35.12|38.16|41.6|43.77|42.24|42.35|46.5|44.89|46.28|47.46|49.65|46.59|42.21|42.95|42.28|40.15|43.05|40.8|42.54|47.04|48.58|43.64|42.2373|43.44|45|46.03|45.59|50.8|49.84|50.55|53.6|52.69|51.82|52.21|52.72|52.5|58.89|55.92|55.3|57.11|55.99|58.43|58.72|56.96|60.69|60.75|60.3|60.14|62.95|65.08|64.24|62.46|61.46|66.27|75.21|80.99|76.58|73.36|67.63|66.47|74.11|76|68.57|78.17|80.39|72.2|56.31|45.89|52.14|57.52|55.55|59.82|54.36|57.65|53.68|59.81|58.46|58.16|50.25|49.49|52.4|50.52|53.29|55.26|54.98|50.81|46.7|46.99|46.1275|48.24|49.63|50.3|55.41|51.98|51.57|50.75|49.99|48.79|45.96|44.905|38.42|34.98|40.47|37.63|39.66|41.17|44.41|47.45|47.56|43.18|46.02|45.4|46.44|46.415|47.8|48.02|50.16|51.48|53.19|54.559|53.92|58.15|57.9|58.54|54.87|54.38|56.42|58.99|61.89|60.22|61.85|65.56|60.25|60.4|64.21|66.89|69.35|68.03|66.3|67.73|67.4|65.38|69.83|69.65|73.15|74.55|76.46|76.49|69.84|68.16|70.39|74.94|72.09|62.08|59.38|65.17|71.08|74.1|66.26|67.59|70.59|67.99|72.42|82.15|89.05|82.96|87.35|86.58|90|87.44|97.21|87.51|88.5|91.93|93.52|97.78|99.89|105.39|105.87|103.13|106.75|102.52|102.89|109.22|107.46|102.13|94.07|99.23|83.59|88.46|93.2|90.41|98.55|85.52|90|98|87.93|93.32|99.68|107.24|106.24|97.81|87.76|75.46|79.16|79.01|79.34|78.35|81.89|77.97|78.27|93.12|93.14|89.19|95.13|105.11|113.8|121.19|115.62|112.85|118.52|107.81|123.04|115.7|119.61|133.62|118.52||
2022-02-19 18:36:32|usa_0271|K|price|0|3.2188|3.4219|3.3125|3.375|3.25|3.2032|3.4844|3.4219|3.7188|3.75|3.9375|4.0469|4.0313|3.4375|3.7657|3.8282|3.7813|3.9219|3.8438|4.2344|4.4063|4.5469|4.9219|5|5.5157|5.9688|6.2188|5.9688|7.2813|7.2969|6.7032|7.4219|7.75|8.375|8.7657|8.6875|9.1875|9.6563|10.6875|10.5|12.0313|14.375|13.5313|13.8125|11.5938|12.8125|13.1563|12.9375|14.9688|15.0938|14.75|14.4375|15.125|16.4375|15.8125|16.125|15.4375|14.4063|12.8438|13.0938|13.2188|12.875|13.0313|12.9375|13.4375|13.6563|13.8438|14.3438|15.25|15.6875|15.375|16.0625|16.5313|15|15.9063|16.3438|17.2813|17.6563|19.9375|19.625|18.4063|17.4375|17.75|16.9063|16.1563|15.25|15.2813|15.3438|16.3125|16.4063|17.1875|15.75|15.7188|17.125|18.0625|18.9688|19.5|20.8438|23.3438|22.75|24.5938|24.5938|26.2188|27.0938|27.0938|25.375|26.75|32.6875|28.375|28.5|28.8125|28.3125|29.25|33.1875|32.3125|34.0625|35.6875|37.5|34|33.5|31.0625|32|30.25|28.875|27|27.4375|24.375|26|24.75|28.5625|30.1875|28.375|26.875|25.25|25.4375|25.1875|26.1875|27.1875|25.875|28.3125|28.6875|29.375|28.5|29.063|27.5|27|29.188|31.8125|33.5625|35.6875|35.9375|33.75|36.1875|36.125|38.19|38.625|38.3125|37.75|37.875|35.6875|36.375|36.625|37.375|33.75|34.4375|31.75|33.9375|32.8125|34.8125|34.25|33.625|34.875|36.875|42.8125|45.9375|44.75|42.125|43.0625|46.375|49.625|46.1875|42.625|43.125|41.25|41.3125|37.5625|33.125|30.5|32.9375|33|36.625|34.125|40.875|37|33.8125|37|34.6875|33|34.8125|35.5625|37.4375|39.8125|33.875|30.8125|24.25|25.3125|25.625|24.4375|30.375|29.75|25.9375|23.1875|24.1875|25.375|24.625|26.25|26.2|26.59|27.03|25.5|26.72|29|30.07|31.99|30|30.5|29.49|30.1|30.86|34.55|33.57|35.92|36.7|35.86|34.44|32.16|33.25|31.86|33.37|34.27|33.4|29.57|30.65|32.74|35.2|34.37|34.33|33.53|33.35|33.13|35.77|38.08|37.81|39.49|39.24|42.9146|42.4|41.85|41.66|41.98|42.66|43|43.7|44.66|44.64|44|43.27|44.95|45.49|44.44|45.31|45.33|46.13|44.17|44.07|43.22|42.9|44.31|44.04|46.31|47.1|48.43|48.17|50.7|49.52|50.31|49.78|50.06|49.27|49.84|51.43|52.91|53.98|51.79|51.81|54.93|56|52.79|54.04|52.43|47.8|50.72|52.56|51.17|51.81|48.02|53.06|54.44|56.1|50.42|43.43|43.85|43.69|38.92|36.63|42.11|43.25|46.57|47.5|47.09|49.23|51.54|52.58|53.2|54.42|52.15|53.43|54.94|53.43|50.3|50.05|49.68|50.51|50.26|49.23|51.08|50.3|53.56|53.98|57.27|56.99|55.32|55.78|54.32|53.19|54.21|49.16|50.57|49.52|52.35|53.63|50.57|48.78|49.33|47.7|50.65|51.66|52.32|55.46|55.85|58.5|60.5|64.43|65.04|62.05|64.23|66.24|60.71|58.73|63.25|60.64|61.07|57.98|60.69|62.71|66.83|68.98|65.7|59.83|64.97|61.6|63.96|66.25|65.44|65.58|64.48|65.95|63.33|62.77|62.7|66.17|66.28|66.55|70.52|68.77|72.27|73.44|74.02|76.55|76.81|74.37|81.65|86.98|82.21|77.47|75.13|72|73.71|72.71|74.07|72.61|71|71.6|69.46|68|65.46|62.37|62.53|66.16|67.98|68.11|66.2|65.01|58.9|64.39|69.87|71.03|71.79|70.02|65.48|63.65|57.01|59.01|56.26|57.38|60.3|52.56|53.57|58.22|62.8|64.35|63.53|65.12|69.16|68.21|60.47|59.99|65.5|65.31|66.06|68.99|70.91|64.59|62.89|63.91|62.23|58.94|57.71|63.3|62.42|65.49|64.33|63.36|63.14|63.92|61.3|61.18|64.42|63|66.07||
2022-02-19 18:36:34|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:36:34|usa_0274|MAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.808|7.8954|8.3615|8.4489|8.2741|8.7111|8.5946|8.682|8.9151|9.993|11.4497|11.071|11.3623|11.071|12.5277|11.8576|12.9647|12.8482|13.2561|12.9939|12.8773|12.382|12.3529|11.5954|12.8773|13.46|14.3049|16.0238|15.514|16.5628|16.2569|16.8833|16.1404|16.1112|17.6553|17.2766|15.4994|16.1986|15.0915|15.1498|13.0813|11.1293|12.5277|13.6931|13.5183|16.3734|16.7813|15.6742|19.5199|17.7427|17.4223|16.3443|15.9656|15.2372|15.7033|15.1789|14.7128|14.4797|12.8482|14.6836|14.9167|16.8978|16.8104|18.6459|18.4128|16.9853|18.879|19.316|19.6947|21.5174|19.8952|19.196|21.3868|22.0767|22.0674|22.2585|20.4406|15.5693|14.6044|17.5512|18.9489|19.0052|18.3988|20.9533|20.4825|18.851|17.7369|15.6159|15.257|13.5136|14.4179|16.6648|15.3223|14.5438|14.087|14.8282|16.7394|18.2264|17.9094|19.1587|19.0328|20.0583|20.1376|21.3635|21.536|20.6923|20.8042|19.8346|22.0741|23.0498|23.2514|22.748|22.1187|24.221|25.4004|26.5005|29.358|29.4512|29.8801|31.1666|29.2508|31.4836|31.8006|31.9171|29.4652|29.3673|27.7917|30.1178|31.2179|31.0641|31.8845|31.9777|34.0614|33.7165|35.5391|32.7981|35.1102|36.0239|38.942|42.0931|44.4891|44.8807|44.6663|45.6452|42.1491|42.9322|40.3124|38.7369|41.4125|40.5269|38.3267|34.9611|31.8658|33.5253|31.7913|32.0337|31.9777|30.6818|24.4634|24.1558|26.3|24.3236|19.457|15.6532|18.1331|15.2057|13.2013|15.2523|21.9649|21.7784|20.6581|20.162|22.4605|25.9282|23.5506|24.2434|25.6855|24.7241|25.5536|29.7104|34.6495|31.5296|28.2211|31.9631|30.1416|33.7729|34.9229|36.9589|39.1551|37.2228|36.9589|33.5373|33.2733|35.6392|33.4524|30.6341|27.599|25.6761|29.6915|30.62|29.17|34.45|35.28|37.85|39.09|38.71|39.2|36.42|37.68|39.1|36.48|36.29|37.27|39.98|39.45|42.23|43.06|42.01|40.37|41.57|39.99|42.06|45.08|47.02|49.351|49.3|54.23|56.02|57.93|61.62|64.1|64.71|69.4|69.9|75.75|78.79|78.03|74.5|83.1|80.32|80.05|77.99|74.39|72.61|70.66|68.2|76.78|70.91|67.04|61.28|68.15|71.18|70.09|66.04|66.46|71.7|71.33|67.33|68.7|78.78|82.68|84.6|86.99|94.18|94.42|107.65|100.31|104.19|103.58|110.26|119.48|127|135.73|147.34|141.21|135.98|136.68|135.36|126.6|127.84|126.47|132.03|116.89|115.03|108.56|114.53|125.27|125.09|136.42|124.84|140.29|139.06|126.06|124.37|126.55|140.36|151.43|140.06|124|74.81|90.94|88.5|85.73|83.825|102.91|92.58|92.88|126.87|131.92|116.31|148.07|148.11|148.52|143.58|136.52|145.98|135.14|148.09|160.02|147.56|165.24|161.12|183.26||
2022-02-19 18:36:36|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|8.5|8.75|7.5|6.8125|6.0625|6|6.5|6.6875|6.1|6.98|11.06|7.76|9.7|10.85|11.08|8.49|9.77|11.9|9.7|10.2|10.12|12.6|10.26|6.33|8.25|9.15|8.65|6.44|7.99|8.479|9.49|10.01|13.95|15.86|16.95|16.65|15.24|17.15|21.97|16.42|17.4|23.43|22.35|22.77|23.87|23.02|22.05|22.52|18.72|16.5|17.47|21.21|20.19|20.35|20.77|22.75|22.32|19.07|24.63|25.57|28.85|30.15|25.8|28.28|30.71|31.03|28.61|31.79|30.45|31.39|28.78|32.57|32.3|29.56|33.4|28.22|28.27|27.25|29.98|29.05|30.31|32.15|34.7|34.68|33.32|31.78|27.99|27.89|27.74|26.65|26.36|22.94|25.76|23.89|25.77|24.05|22.95|22.52|17.23|19.97|22.2|20.25|22.95|17.83|17.6|16.16|16.85|17.96|21.2|22.31|23.83|23.05|19.67|20.88|20.08|22.66|23.44|21.8|20.76|22.13|24.47|29.36|34.99|36.35|35.97|35.97|34.45|36.21|39.93|41.87|40.52|40.88|35.38|29.7|29.31|32.85|33.99|34.9|35.56|35.92|34.98|33.75|30.81|30.48|32.34|33.06|30.65|26.48|28.28|26.37|29.38|31.01|34.61|36.87|35.96|37.68|37.8|43.72|44.03|56.21|66.45|65.5|71.8|70.77|59.42|67.21|68.5|69.26|63.76|64.71|66.78|70.19|70.69|72.15|84.01|87.33|94.46|83.89|82.4|78.41|85.85|74.96|64.94|56.51|58.49|57.31|54.5|43.85|27.14|13.55|17.72|17.1|18.21|20.34|19.63|16.28|15.09|17.7|12.34|12.82|10.755|13.01|12.4|11.39|10.54|9.28|8.98|6.09|7.09|8.86|6.73|7.05|5.71|5.83|7.75|10.12|12.01|16.05|16.8|13.19|11.57|8.32|9.94|11.24|7.54|8.06|4.89|4.34|2.98|3.88|3.705|4.33|4.84|4.685|6.15|3.93|3.79|4.12|4.51|3.62|3.5|2.9|4.68|4.9|5.36|7.75|8.62|7.23|6.11|5.16|5.66|4.41|4.61|2.1|3.64|4.94|5.28|3.33|3.35||
2022-02-19 18:36:37|usa_0278|MTB|price|0|1.1875|1.25|1.3375|1.4875|1.45|1.5625|1.475|1.525|1.5625|1.5375|1.5375|1.8875|1.8|1.6|1.65|1.825|1.8|1.8875|1.8625|1.8|2|2.075|2.325|2.2875|2.3625|2.2125|2.425|2.625|2.6375|2.7|2.9875|2.975|3|3.1125|3.5125|3.45|3.5375|4.525|4.275|4.3125|4.275|4.9125|4.5875|4.5875|4.175|4.125|4|3.85|4.0625|4.5|4.775|4.675|4.625|4.65|5.475|5.475|5.725|4|3.75|4.15|4.425|4.8125|5.1375|5.125|4.7375|4.975|5.275|5.25|5.5375|5.375|5.1875|5.225|5.6125|5.45|5.825|5.6625|6.0125|6.3875|6.7|6.95|6.8875|6.8375|6.6875|6.575|6.425|6.35|6.55|6.4875|6.5625|6.2375|5.825|5.4|4.975|4.725|5.3|5.475|5.5|6.3|7.075|7.725|8.425|8.725|9.4375|9.675|9.6|9.3|8.75|9.975|10.55|12.85|12.1|12.8375|12.925|12.65|13.175|12.925|13.35|13.5|14.15|13.45|13.8|14.075|14.975|15.075|14.25|13.7|14.6|13.9|14.075|14.4|13.95|14.075|14.35|13.575|13.925|13.9375|14.95|15.65|16.2|15.75|15.15|15.025|14.55|13.6|14.725|16.55|17.1|16.05|16.6|17.15|17.7|18.3|19|19.675|20.8|21.8|22.5|24.1|24.6|23.8|23.6|24.1|24.9|25.45|24.9|25.675|28.1|28.8|29.825|32.325|32|32.2|32.1|33.7|35.925|36.55|41.5|40.9|42.2|46.5|45.625|47.2|49.988|51|50.8|55.4|53.2|41|46.1|49.85|49.85|51.8937|50|47.575|47.9|55.9|52.7|55|53.95|46.4|45.9|49.55|47|41.425|41.1|36.9|44.65|43.925|43.25|45|47.2438|48.4688|51|50.2|54.76|68|68.3|68.5|69.9|71.55|75.55|75.5|80.5|72.65|74|65.5|70.5|72.85|75|76.5|80.37|85.38|87.17|85.76|83.6|85.8|78.81|81.92|80.68|79.35|79.8|79.02|78.58|84.47|89.05|84.22|88.57|84.24|87.3|93.9|93.87|98.3|89.97|96.05|89.85|85.0345|90.57|86.9693|93.0324|94.98|95.7|103|105.41|107.84|102.36|99.01|102.06|103.45|102.14|105.16|108.51|106.62|105.71|107.58|108.22|109.05|108.3|112.4|114.14|119.4|115.1|117.92|121.92|122.46|119.96|121.81|118.64|122.16|121.31|119.92|115.83|111.34|110.43|106.9|106.29|105.88|103.45|99.48|90.96|81.57|91.28|82.08|80.48|93.23|86.66|70.54|70.38|71.34|89.25|81.1|64.25|57.41|38.91|36.6|45.24|52.45|50.3|50.93|58.32|61.76|62.32|62.85|65.58|66.89|73.75|77.43|79.38|87.35|79.24|84.95|87.34|85.64|81.81|74.75|76.96|87.05|86.47|88.05|88.47|88.37|88.3|87.95|86.24|76.07|69.9|76.11|72.98|76.34|79.74|81.62|86.88|86.27|81.32|82.57|85.84|86.9|95.16|104.1|97.73|98.47|102.69|102.09|103.16|100.2|104.9|111.75|116.86|113.34|111.92|112.53|115.36|116.42|111.51|116.59|121.3|122.01|121.37|124.05|121.5|123.63|123.29|122.18|126.02|125.62|113.16|121|127|119.67|120.88|124.93|131.15|118.24|121.95|119.85|125.33|121.18|110.18|102.55|111|118.32|119.5|118.23|114.56|118.33|116.1|122.73|143.94|156.43|162.57|166.97|154.73|155.41|156.47|161.95|163.15|147.86|161.04|166.77|168.95|170.99|190.78|189.84|196.81|182.27|172.08|170.15|173.35|177.15|164.54|165.41|169.01|143.13|164.54|173.06|157.02|170.07|159.6|170.07|164.25|146.21|157.97|156.53|164.74|169.75|168.52|140.38|103.43|112.08|105.66|103.97|105.95|103.26|92.09|103.58|116.49|127.3|132.47|150.94|151.61|157.69|160.69|145.31|133.85|140.01|149.34|147.12|146.61|153.58|169.38|182.35||
2022-02-19 18:36:40|usa_0279|FITB|price|0|0.8543|0.9528|0.9898|1.2115|1.2609|1.0514|1.1048|1.2855|1.3923|1.2198|1.2198|1.2609|1.2609|1.2814|1.2527|1.2609|1.2732|1.3265|1.2772|1.2814|1.3143|1.38|1.4457|1.5072|1.6182|1.6757|1.6838|1.8738|2.0216|2.0669|2.071|2.0299|2.0216|2.2025|2.449|2.5066|2.6915|2.8105|3.1969|3.1656|3.219|3.4081|3.5684|3.3958|3.0011|2.956|2.8696|2.664|2.9765|3.0998|3.3054|3.0875|3.0011|3.1326|3.219|3.3506|3.5849|2.9203|3.0273|3.0273|3.2905|3.2905|3.0931|3.2042|3.2247|3.5785|3.447|3.5537|3.7306|3.9939|3.9734|3.9734|4.3024|4.3024|4.3887|4.5451|4.4545|4.4793|4.5862|5.047|5.1786|4.6767|4.611|4.8742|4.214|4.1152|4.4774|4.1481|4.1481|4.1811|4.1481|3.6873|3.3251|3.6873|3.9506|4.3457|4.4115|5.1688|5.3992|5.9259|6.4856|6.6173|6.7161|7.9013|7.4403|8.3622|7.9013|8.9548|8.8231|9.4486|9.2181|8.4445|8.3951|8.642|9.4815|10.1235|9.9753|10.1235|10.0248|10.6667|10.0248|10.3704|10.8149|10.9137|10.5186|10.5186|10.5186|10.5186|10.4692|10.3704|9.8766|10.2223|9.9259|9.3333|9.4815|10.2716|10.7284|10.321|10.2223|10.1729|10.321|10.321|9.729|9.481|9.926|10.173|10.222|9.506|10.519|11.111|11.259|11.111|11.333|13.284|14.445|14.469|14.019|15.185|17.1852|16.37|16.148|16|15.333|15.703|17.222|18.555|20.7408|18.611|22.926|24.703|22.963|22.111|22.889|24.315|28.083|26|29.055|28.5|31.333|36.333|33.889|35.1111|38|36.6667|32.8334|42|41.5|35.4584|38.3334|44.1667|44.25|47.5417|45.625|44.0417|43.9584|47.7917|45.5834|44.375|43.375|44.1667|40.5625|49.2084|46.625|48.9167|42.125|34.6667|42|42.125|45.3334|42.1667|41.3125|46.1875|53.875|51.375|53.625|59.75|59.25|53.8125|53.4375|53.76|58.87|60.05|63.02|58.3|61.48|56.42|60.09|61.58|63.25|63.76|69.4|68.59|65.17|66.65|66.07|67.02|61.23|63.5|56|58.55|53.35|53.11|50.231|49.22|57.4|57.42|55.01|58.6|55.54|58.17|58.13|59.1|57.74|56.02|55.37|53.72|54.29|53.78|49.36|49.81|49.22|49.19|50.36|47.3|46.47|44.77|42.98|43.5|42.67|41.17|43.1|41.41|36.75|40.12|40.27|37.72|37.57|38.65|39.36|40.42|38|36.95|38.14|39.34|38.08|39.85|39.43|40.93|39.9|40.28|38.69|40.59|42.36|39.77|36.89|35.69|33.88|31.28|29.91|25.13|27.1|22.9|20.92|21.43|18.7|10.18|13.97|15.78|11.9|10.85|9.56|8.26|2.39|2.11|2.92|4.1|6.9|7.1|9.5|10.94|10.13|8.94|10.08|9.75|12.44|12.21|13.56|14.915|13|12.29|12.71|11.04|12.03|12.56|11.95|14.68|14.87|14.6|13.885|13.27|13.06|12.75|12.65|10.62|10.1|12.01|12.09|12.72|13.005|13.61|14.045|14.225|13.35|13.4|13.82|15.14|15.505|14.525|14.64|15.2|16.29|15.84|16.31|17.03|18.2|18.05|19.24|18.29|18.05|19.035|20.32|21.03|21.02|21.695|22.955|20.61|20.69|21.35|20.48|20.405|20.02|19.99|20.12|20.375|17.3|19.36|18.85|20|20.24|20.82|21.07|19.92|18.91|19.05|20.67|20.1|15.8|15.26|16.69|18.31|18.87|17.59|18.98|20.16|20.46|21.76|26.02|26.97|26.1|27.44|25.4|24.43|23.74|25.96|26.7|26.13|27.98|28.9|30.51|30.34|33.1|33.05|31.75|33.17|30.58|28.7|29.59|29.43|27.92|26.99|27.93|23.53|26.82|27.58|25.22|28.82|26.5|27.9|29.69|26.45|27.38|29.08|30.19|30.74|28.45|24.4|14.85|18.69|19.39|19.28|19.86|20.66|21.32|23.22|25.34|27.57|28.93|34.69|37.45|40.54|42.14|38.23|36.29|38.86|42.44|43.53|42.15|43.55|44.63|48.23||
2022-02-19 18:36:42|usa_0280|KMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|9.5|7.3125|8.1875|7.4375|7|7.375|6.9065|8.5|6.594|4.5625|3.6875|4.4065|5.0315|6.125|6.344|4.4065|4.6565|4.2188|3.75|2.6563|2.7813|2.4063|2.5313|2.4375|2.1875|1.9688|2.3125|2.4375|2.125|1.8125|1.8438|1.6563|1.4375|1.1875|1.1563|0.8438|0.8125|1.2188|1.2188|1.625|1.6875|2|2.4063|2.0313|2.125|2|2.2188|2.45|2.6|3.995|7.2|7.5|7.85|8.65|7.15|6.2|9.485|10.9|10.375|12.205|13.9|12.675|14.75|11.89|9.495|7.085|8.49|7.985|7.915|9.78|8.8|7.77|6.56|8.25|10.525|15.5|15.845|16.68|18.87|17.25|17.015|14.575|15.15|17.025|16.89|14.495|11.1071|11.185|9.8834|9.4265|10.66|11.515|12.855|13.725|14.92|16.485|16.68|15.47|14.03|12.47|13.595|14.705|15.365|15.2|13.375|13.34|14.985|14.82|15.385|16.295|17.145|14.915|16.99|17.49|18.96|20.825|23.645|24.325|27.82|28.745|25.645|25|24.55|23.05|25.98|24.19|23.52|21.13|21.34|22.43|18.85|20.31|18.67|20.06|20.94|17.78|13.5|14.87|15.8|13.36|8.27|8.58|8.13|8.11|9.47|12.46|10.66|13.29|13.5|16.3|16.98|21.51|21.1|20.31|24.43|21.49|22.2|25.78|24.62|19.21|20.15|21.43|20.78|29.46|33.65|34.53|32.27|32.62|34.86|32.3|31.62|26.62|33.85|30.21|27.71|28.16|28.47|31.29|30.72|30.5|34.28|31.74|29.42|28.46|26.79|26.94|33.34|31.25|33.88|36.24|37.86|39.25|38.38|41.18|47.07|46.6|48.67|49.24|48.02|48.8|49.03|52.09|45.34|45.7|49.43|47.5|45.49|46.11|52.17|49.68|51.88|44.58|55.74|59.45|63.77|63.75|67.39|72.46|71.27|72.59|66.6|64.76|58.56|56.91|56.5|59.25|52.12|42.37|47.98|51.59|52.5|52.96|47.76|55.57|56.43|51.14|48.68|60.5|64.82|68.22|62.98|57.24|60.28|61.64|63.37|65.72|69.09|76.06|73.44|66.55|66.94|63.78|62.8|60.5|64.11|72.62|76.11|73.3|80.18|67.85|67.98|62.56|63.61|59.19|61.65|74.58|79.07|79.89|88.48|86|86.75|90.53|93.88|97.37|87.26|98.81|69.19|62.6|75.96|94.92|88.59|99.36|108.58|93.13|94.31|94.38|94.2|123.04|120.98|130.15|123.42|115.03|132.74|139.7|135|131.56|154.85|149.91|123.86|110.96||
2022-02-19 18:36:45|usa_0281|KSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.2813|2.4219|2.7188|2.8438|3.2188|3.7344|3.75|4.3438|4.375|4.8125|4.3282|4.8438|4.5625|4.5157|5.25|6|6.0313|5.9219|6.2813|6.0469|6.375|6.0938|6.3282|5.9375|5.875|5.25|6.0782|6.0625|5.282|5.391|4.969|5.438|5.11|5.532|5.594|5.422|5.704|6.485|5.875|6.485|5.672|6.75|6.563|7.047|7.735|7.922|8.594|8.282|9.157|7.844|9.5|9|9|10|9.813|9.719|11.5|10.594|12.219|13.469|13.188|15.75|17.235|17.75|16.782|18.094|17.032|17.344|20.047|20.438|20.657|23.782|25.938|24.5|22.7188|19.5|23.9063|24.5938|30.7188|33.875|34.5|35.4375|33.2188|34.0938|38.5938|38.0313|35.625|33.0625|37.4063|36.0938|36.0938|35.0625|37.9063|51.25|48|51.75|55.625|56.75|56|57.6875|54.1875|53.5625|61|71|65.91|61.69|61.06|61.55|62.73|57.28|55.5|48|55.61|67.85|70.44|66.2807|67.67|71.15|73.7|75|70.7206|66|69.72|60.81|58.45|68.5|55.95|52.37|48.9|56.58|56.8|52.35|51.38|59.35|63.26|53.5|56.07|48.32|44.94|44.3|51.5|48.33|41.8692|47.521|42.28|45.684|49.48|48.19|50.76|46.16|49.17|47.01|47.87|51.63|47.6|48.69|55.91|56.35|52.45|50.18|48.13|46|48.6|44.39|48.11|53.01|55.84|53.69|59.12|56.63|62.51|64.92|70.6|69.6|68.43|70.91|69|76.61|74.04|75.32|71.03|60.8|59.3|57.33|54.97|49.28|45.8|45.53|44.44|42.89|48.85|44.8|40.04|41.91|49.17|46.08|35.13|32.66|36.2|36.71|35.14|42.32|45.35|42.47|42.75|48.55|51.59|57.05|57.22|53.14|53.93|50.37|53.82|54.78|54.99|50.75|47.5|47.69|46.94|52.68|51.22|56.42|54.34|50.78|53.89|53.04|52.71|53.24|50.01|54.71|46.34|49.1|53.01|53.8|49.35|45.99|49.68|50.03|50.13|45.82|45.49|49.72|52.2|51.22|53.28|44.65|42.98|46.29|46.1|46.13|47.06|51.41|50.51|52.98|51.31|51.75|56.8|55.28|56.75|50.63|56.19|56.8|54.79|54.44|52.68|53.54|58.79|61.03|54.22|59.62|61.04|59.72|73.8|78.25|71.65|65.49|62.61|61.32|51.03|46.31|46.12|47.13|47.63|49.75|46.67|46.61|44.3|36.04|37.92|41.59|44.38|43.75|43.75|53.83|49.38|39.83|42.62|39.81|39.03|38.43|38.67|41.35|39.78|45.65|41.76|47.97|54.23|64.77|66.09|65.51|62.12|66.75|72.9|73.87|79.11|82.05|75.73|67.17|66.34|68.69|67.53|68.77|71.1|49.32|47.55|53.86|47.26|49.66|51.26|47.01|50.95|42.75|39.15|14.59|18.46|19.22|20.77|19.04|21.36|18.53|21.29|32.2|40.69|44.06|55.25|59.61|58.66|55.49|55.11|50.8|57.4|47.09|48.53|51.23|49.39|59.71|57.75||
2022-02-19 18:36:46|usa_0282|PAYX|price|0||||||||0.2084|0.2119|0.2302|0.2034|0.2084|0.1864|0.134|0.1559|0.1474|0.1694|0.1645|0.1596|0.1596|0.1645|0.1474|0.134|0.162|0.2084|0.2205|0.1912|0.2084|0.2339|0.2473|0.2863|0.2863|0.2863|0.2984|0.3508|0.3301|0.3642|0.3898|0.3947|0.4896|0.5287|0.6435|0.5204|0.585|0.585|0.585|0.5789|0.6045|0.7154|0.7288|0.6824|0.6142|0.6568|0.6824|0.696|0.6703|0.7605|0.5533|0.517|0.6438|0.6438|0.7316|0.7218|0.7024|0.5853|0.6925|0.6048|0.6438|0.6925|0.7121|0.6536|0.6828|0.7609|0.7609|0.7706|0.7999|0.9072|0.9364|0.9461|0.9072|0.9461|0.9169|0.8194|0.7609|0.7218|0.6828|0.6438|0.6341|0.6145|0.6243|0.5755|0.4926|0.5707|0.5561|0.6828|0.7169|0.7414|0.8194|0.8876|0.7804|0.9023|0.9169|0.8389|0.9267|1.1023|1.1315|1.0925|1.3559|1.434|1.4827|1.3071|1.4047|1.4778|1.3461|1.4266|1.5949|1.6973|1.9899|2.1509|2.0632|2.0924|2.1655|2.3996|2.2314|2.3558|2.3996|2.5021|2.7654|2.941|3.0727|2.8313|3.0727|3.5117|3.4239|3.1495|3.0727|2.8093|2.5679|2.941|2.8752|3.3142|3.292|3.139|3.555|3.423|3.599|4.039|4.1811|3.8848|4.7737|4.9054|5.3992|6.0905|5.7119|5.9424|6.5679|6.8313|7.2593|7.7037|8.9218|8.6914|9.5062|9.037|10.5679|11.4568|11.2593|10.5679|10.1605|9.5803|8.5926|8.1235|9.2469|11.0741|11.2593|11.963|10.1482|10.3333|11.2963|12.1482|15|14.1667|15.2963|17.0926|16.0926|16|18.0833|17.9722|16.8889|22.9167|22.1111|22.1111|22.8611|21.6389|18.8333|21.0833|22.6945|19.75|21.25|18.5|19.625|22.75|26.25|26.625|26.6667|29.5|33.375|34.9167|35.125|35|42|45.75|44.625|52.5|56.6875|58.125|48.625|45.125|39.9375|37.0625|34.56|38.43|41.25|39.3|37.07|31.51|32.06|35.01|34.85|36.7|36.95|39.7|37.33|34.65|31.29|26.31|23.4|24.27|28.82|29.2|27.9|25.18|26.24|27.47|31.15|30.52|29.39|32.4|36.04|34.1|38.92|38.44|37.2|37.48|32.05|35.6|37.17|37.51|33.88|30.71|29.67|30.15|32.794|33.16|34.08|30.49|31.93|32.82|30.6|28.88|32.52|34.91|34.13|37.09|38.76|42.41|38.12|36.35|40.05|41.66|40.39|36.71|38.98|34.18|35.95|36.85|39.48|39.41|39.54|40.01|40.63|37.87|37.1|40.4|39.12|41.38|44.43|41|41.78|39|36.22|32.72|31.46|34.26|36.37|34.55|31.28|32.92|34.08|33.03|28.54|28.26|26.28|24.29|22.06|25.67|27.01|27.34|25.2|26.5|28.29|29.05|28.41|31.35|30.64|28.99|29.94|30.72|30.57|28.54|25.97|25.99|24.89|27.49|27.74|28.54|30.91|32|33.63|31.385|32.71|32.3|30.72|28.23|26.98|26.37|29.14|29.11|30.11|31.51|31.3|30.99|30.98|29.97|31.41|32.69|33.26|33.29|32.4197|32.54|31.1|32.65|33.105|35.06|36.41|37.23|36.51|39.44|38.68|40.64|42.265|43.73|45.53|41.82|41.76|42.6|41.81|41.11|41.56|41.01|41.65|44.2|46.94|47.41|46.17|45.26|49.835|49.615|48.39|49.41|46.88|46.4|44.66|47.63|51.58|54.25|52.89|47.86|51.39|54.01|52.12|54.22|59.5|59.28|60.67|57.87|55.2|58.95|60.88|60.29|61.42|58.9|59.28|59.23|56.94|57.85|57.03|59.96|63.79|67.31|68.08|68.25|65.13|61.59|60.57|65.58|68.35|69.02|73.25|73.65|65.49|70.76|65.15|70.8|77.02|80.2|84.31|85.79|82.29|83.05|81.7|82.77|83.64|86.12|85.06|85.77|77.48|62.92|68.52|72.28|75.75|71.92|76.47|79.77|82.25|93.15|93.18|87.32|91.07|98.02|97.49|101.14|107.3|113.82|114.47|112.45|123.28|119.2|137.38|117.76|115.84||
2022-02-19 18:36:49|usa_0283|CAG|price|0|1.8706|1.66|1.7005|1.6115|1.4981|1.7248|1.5547|1.6195|1.8867|1.7896|2.0001|1.9759|2.0649|1.9191|1.7653|1.8787|2.0001|2.1945|2.0488|2.1783|2.2592|2.2916|2.1783|2.3657|2.5683|2.5845|2.5683|2.7222|3.0625|3.3217|3.1354|3.2974|3.1273|3.2407|3.6134|3.6782|4.0671|4.3021|4.5289|4.6585|4.7557|5.0798|4.9745|5.3391|4.6261|5.0798|5.1851|4.9502|5.1851|5.1446|5.493|4.6666|4.6261|5.4687|5.1851|6.1168|6.3761|4.6909|3.8888|4.3911|4.5856|4.4965|4.4722|4.6261|5.015|5.2337|5.4443|5.2985|5.2742|5.493|4.8853|5.015|5.5335|5.1689|5.6226|5.9628|5.7927|6.1573|6.7001|6.5948|6.854|6.9351|6.8298|7.3924|6.2901|6.8413|7.2952|7.2303|8.1058|9.1757|8.9487|8.5921|8.6245|8.5596|9.046|9.5972|10.0835|10.8617|11.6722|11.3156|11.8668|10.8293|11.6722|12.4504|11.9965|11.0238|11.7371|13.8122|12.9367|10.8455|10.7968|9.97|10.0673|10.1646|10.6996|11.2832|11.964|11.6236|12.4504|12.8881|12.1586|10.8455|10.6996|9.5323|9.7755|9.8241|9.3378|9.4351|10.1159|10.4077|10.4077|10.2618|10.2132|10.6509|10.4077|10.9427|11.1859|11.8668|12.3531|12.7422|12.2559|12.1103|12.0131|12.1586|12.0131|12.7422|12.8885|12.9367|12.9854|13.569|14.6876|14.7848|15.4171|15.1739|15.5144|16.0493|17.8488|16.3898|15.8062|14.8821|16.5843|17.6543|16.6816|16.5357|19.1619|19.4051|20.6696|19.3565|19.6483|20.621|21.1073|22.4204|23.3931|24.9494|27.3568|25.0224|25.6789|23.4417|27.9647|25.533|24.609|23.3445|24.9008|22.7122|22.7609|24.6576|20.1346|19.2592|20.9614|23.6849|24.4631|24.5117|25.2899|23.4417|19.8914|19.3565|20.2805|20.7182|19.8914|19.0647|17.557|20.2805|18.7729|17.557|16.6329|12.7422|14.104|14.6876|17.9461|14.8335|15.9034|14.2499|15.6116|16.6329|19.7942|20.2319|18.2087|15.314|14.1934|16.1933|16.2244|15.4151|16.7224|17.8585|17.4695|17.8196|17.8741|18.4966|19.2981|18.2165|18.8701|19.0647|19.1475|21.5158|19.5393|20.4575|19.337|18.8701|18.9635|19.4615|19.088|17.9519|15.6252|16.3411|18.8857|18.3643|17.5317|17.1193|16.5279|18.5511|19.0647|20.5354|20.1852|21.1579|20.9633|22.6026|21.8816|21.0861|20.244|20.3875|20.0062|20.5431|21.0489|22.9165|22.9554|21.259|21.0256|20.8155|20.3486|18.0219|17.6718|17.7652|19.2592|18.1075|16.7302|15.7809|16.131|16.3645|16.6991|17.6484|17.5862|17.2049|16.7302|18.52|19.0491|20.3486|19.9984|21.01|20.0062|19.6171|19.3837|19.1269|19.8428|20.9011|19.7261|20.0062|20.333|18.4655|19.4693|18.5122|16.7146|17.1971|18.6367|18.3332|18.3488|15.0027|16.8703|16.5512|15.1428|13.5554|11.4777|12.8395|13.3064|11.7345|13.1274|13.7732|14.4658|14.8315|15.2751|15.9754|16.8703|16.3411|17.2671|17.9363|17.6951|19.0335|19.5082|19.0413|18.8157|18.1464|18.2709|16.8002|17.0726|17.5006|16.7146|17.5706|17.3761|18.0219|18.481|19.0258|19.7883|20.084|19.9284|19.0024|18.8468|19.7105|19.6561|20.5431|20.7532|20.4264|20.4342|20.0918|19.5705|20.1774|19.2125|19.5393|21.4691|21.6637|23.2355|22.9554|25.4377|26.5427|27.8655|27.5231|26.2159|27.1808|28.1768|26.317|23.6091|24.7529|25.6711|26.2236|24.7374|22.0994|24.146|23.7413|25.1342|23.0955|23.4456|25.0564|25.7101|26.7294|28.418|28.2313|27.5698|27.2197|28.4258|28.1301|30.0443|34.0207|34.2853|32.4333|31.5228|31.554|31.8497|32.8068|32.4021|32.729|34.721|34.6743|35.5614|37.2033|36.3863|36.2695|36.6586|37.4912|36.69|39.55|39.09|41.21|41.5|38.78|38.54|35.76|34.24|32.46|33.74|34.16|37.33|37.67|38|36.13|36.88|37.07|37.06|35.73|36.71|36.75|33.97|35.6|32.34|21.36|21.64|23.37|27.74|30.78|26.77|26.52|28.87|28.36|30.68|27.05|28.87|34.24|32.92|26.69|29.34|33.44|34.79|35.17|37.45|38.36|35.71|35.09|36.56|36.26|34.6|33.93|37.6|37.09|38.1|36.38|33.49|33.12|33.87|32.2|30.55|34.15|34.76|36.02||
2022-02-19 18:36:51|usa_0284|PGR|price|0|0.2113|0.2237|0.2362|0.253|0.2602|0.2949|0.2967|0.2922|0.3215|0.3305|0.2958|0.3091|0.2815|0.2754|0.2629|0.2585|0.2629|0.2629|0.2611|0.2967|0.3171|0.2709|0.2674|0.2905|0.3109|0.3278|0.3598|0.3908|0.4452|0.4577|0.4897|0.4897|0.4417|0.4985|0.5456|0.5839|0.679|0.7856|0.8238|0.8212|0.8144|0.827|0.8586|0.9533|0.8649|0.827|0.7639|0.7828|0.846|0.7702|0.7071|0.7449|0.7197|0.7576|0.7449|0.8144|0.827|0.7513|0.7418|0.7702|0.704|0.726|0.6945|0.7102|0.6976|0.786|0.7544|0.7766|0.7008|0.6566|0.6187|0.5808|0.6534|0.7134|0.7702|0.8238|0.6913|0.7671|0.8586|0.9722|0.9596|1.0795|1.0322|0.9722|0.8807|0.906|0.8807|0.9123|1.0417|1.1111|1.2753|1.25|1.1521|1.0638|1.2152|1.2942|1.2816|1.4931|1.5088|1.4868|1.4678|1.3416|1.2878|1.2342|1.2216|1.2847|1.2942|1.3636|1.2152|1.2059|1.2247|1.3257|1.2942|1.4268|1.572|1.5341|1.6604|2.0581|2.0139|2.2065|2.5095|2.4432|2.6326|2.3769|2.2727|2.4811|2.9261|2.7842|3.144|3.4659|2.983|3.0682|2.6042|2.5568|2.2065|2.4148|2.5758|2.519|2.9357|2.8599|2.6989|2.8788|2.5189|2.6515|2.983|2.945|3.0777|2.8598|2.8788|2.9073|2.9261|3.3618|3.3902|3.1439|3.3711|3.7027|3.8352|3.4848|3.3807|3.5323|3.5039|3.5039|3.8257|4.1193|4.337|5.2084|5.2841|5.1041|5.0284|5.0095|4.8391|5.767|5.9943|6.5909|8.1345|7.5|8.1155|7.8977|7.7273|9.0814|8.2859|8.7784|10.2036|10.2605|10.445|10.6818|9.3797|7.3816|8.5417|11.1553|11.2405|12.8314|9.465|9.7348|10.8712|10.8712|10.6345|10.9848|9.678|7.7273|6.1884|7.0123|6.1032|5.5398|4.7159|4.5076|5.7623|4.9574|7.1117|5.6061|5.0947|5.7434|6.2027|7.4432|7.0881|7.8504|7.1174|7.5|7.3523|8.8485|9.9273|10.2417|10.2129|9.7932|10.1439|10.5083|11.1008|11.3106|11.2008|11.803|12.6227|13.0682|13.4548|13.1477|11.625|12.2159|11.5068|12.5|12.8727|11.2795|10.9864|11.8205|13.4795|15.4545|16.3636|16.6136|14.9977|16.0773|15.7068|16.7727|17.75|18.9977|18.7841|18.7864|19.9091|19.9069|19.4932|19.3852|17.4136|18.25|19.2614|21.2614|20.6795|19.2818|19.0114|19.7955|20.8545|20.7432|21.8341|22.4568|22.6568|21.9114|23.8114|26.3205|27.9523|26.5409|23.8727|24.4205|23.6955|24.6659|24.8636|23.3727|21.9909|22.3545|22.3091|21.9727|20.5|22.0182|21.0818|20.8545|19.8364|20.9727|20.9545|21.7545|19.0727|18.4909|17.6455|16.8182|16.7273|17.4182|16.8636|16.6636|14.6091|16.5364|18.2364|17.0182|18.4091|16.7909|15.8182|12.9727|13.6545|13.4636|11.0455|10.5182|12.2182|13.8909|14.6636|13.7364|14.1636|15.0182|15.0727|14.5455|15.2455|16.3545|15.0727|15.5909|17.3545|18.2636|17.8091|17.0182|17.8545|18|18.9727|19.2364|18.4909|18.0636|18.0091|18.9364|19.2091|19.9455|19.6818|19.4364|17.8909|17.4364|16.1455|17.2818|17.1455|17.7364|18.4364|19.4727|21.0727|19.3636|19.7545|18.9364|17.9455|17.7545|18.8545|20.2727|19.3182|19.1818|20.4455|22.1455|22.9727|22.9909|23.1727|23.1091|23.6455|22.7909|24.7545|23.6091|25.3909|24.7909|23.24|24.49|24.22|24.25|25.03|25.36|23.44|25.02|25.28|26.41|27.24|26.99|25.95|26.65|27.2|26.66|27.34|27.83|30.5|29.96|30.64|33.13|30.82|31.8|31.25|31.92|35.14|32.6|33.3|33.5|32.51|32.56|31.5|31.51|33.3|35.5|37.44|39.18|39.18|39.72|42.43|44.09|47.13|46.48|48.42|48.65|53.18|56.32|54.1|57.58|60.93|60.29|62.09|59.15|60.01|67.53|71.04|69.7|66.29|60.33|67.29|72.9|72.09|78.15|79.28|79.93|80.98|75.8|77.25|69.7|73.05|72.39|80.69|73.16|73.84|77.3|77.68|80.11|90.34|95.04|94.67|91.9|87.11|98.88|87.19|85.95|95.61|100.74|99.08|98.21|95.16|96.34|90.39|94.88|92.94|102.65|110|106.41||
2022-02-19 18:36:53|usa_0285|ES|price|0|12.625|12.625|12.375|13.125|12.75|12.125|12.5|11.875|13.25|13.375|12.75|12.25|13|11.75|11.75|11.125|11.125|11.375|11.625|12|13.25|13.875|14|14.25|14.625|14.75|15.125|15.75|16.625|16.75|16.875|17|14.75|16.75|17.375|17.75|19.625|20.875|21.75|19.75|19.875|21.625|24.5|26.75|24.5|25.875|25.625|24.25|27.375|25|25.75|23.625|22.625|22.875|22.375|22.375|22.125|21|20|20.25|22|20.25|19.75|19.25|19.125|19.75|18.75|18.75|20.125|21.125|20.75|19.875|20|18.75|19.75|20.25|21.25|21.625|22.125|21.25|21|21.5|21.375|22.5|21.75|20.875|20.75|19.875|19.5|19.375|19.75|18.375|18.375|19.75|19.875|20|20|20.25|20.25|20.75|20.25|20.625|21.5|21.5|22.25|22.75|22.75|23.625|24.125|23.75|23.625|23.625|23.625|23.875|26.25|25.875|26.375|25.625|25.75|26.5|27.25|27.625|27.625|27.5|26.625|26.875|27.125|27.375|26.375|26.25|23.5|23.75|25.25|23.375|23.625|24.875|22.75|21.75|23.375|23.25|22|23.125|21.375|21.625|23.875|22.75|21.25|21.75|23.875|22.5|22.5|22.875|24.375|24.75|23.875|24.25|23.625|22.25|19.75|16|14.5|13.375|12.375|12.75|12.375|10.75|11.875|13.125|13.125|10.375|7.875|8.25|9.125|9.5|9.75|10.063|9.688|11.5|12.938|12.063|12.25|12.438|14.313|14.125|15.938|16.938|15.25|15|16.75|15.625|15.75|16|15.3125|14.9375|13.875|16|17.625|17.6875|18.75|17.5625|18.375|20.8125|21.125|20.5625|20.5|18.8125|21.5|21.5|22.125|21.9375|22.125|22.75|21.6875|20.375|21.5625|24.25|22.58|20.4|17.38|17.85|19.24|20.75|20|19.5|18.73|17.65|17.4|17.63|18.11|18.38|19.87|20|19.85|18.81|16.65|17.51|16.9|15.05|14.37|15.17|14.35|14|13.92|14.92|16.16|16.74|16.8|17.27|17.92|18.84|19.95|20.17|19.25|19.24|18.65|18.2895|19.1|19.47|18.7|19.17|19.39|19.33|18.23|18.85|18.7|18.67|19.27|18.31|19.81|20.86|21.58|19.92|19.95|18.19|18.58|19.69|19.88|19.62|19.53|20.15|20.23|20.67|22.4|22.81|23.27|25.01|28.03|28.16|27.65|29.04|32.77|32.17|30.41|28.36|27.34|27.65|28.57|30.83|31.58|31.31|27.79|25.37|24.54|26.32|26.11|25.53|25.16|26.89|25.65|22.56|23.3|24.06|23.8|21.91|21.59|21.02|20.79|22.31|23.01|23.79|23.74|23.05|24.11|25.79|25.32|25.6|27.64|27.79|25.95|25.48|27.84|28.97|29.57|31.28|31.1|31.88|32.92|34.04|34.6|35.6|35.24|35.17|34|34.7|33.65|34.57|34.61|36.07|34.75|35.9|37.12|36.77|36.01|38.81|39.88|37.67|38.23|39.3|38.74|39.08|40.73|41.51|43.46|45.33|41.67|42.02|44.41|40.97|41.25|42.89|41.08|42.39|43.8|44.45|45.5|47.26|45.4|47.27|43.9|45.89|44.3|49.35|50.64|53.52|55.58|51.75|50.52|48.76|49.25|45.41|49.72|47.24|50.62|50.94|50.95|51.07|53.8|54.3|58.34|56.44|55.24|59.9|58.49|53.97|54.18|55.06|51.62|55.23|55.32|58.66|58.78|59.4|62.07|60.71|60.79|63|60.44|62.64|64.85|63.18|63.09|57|58.92|60.25|57.08|58.61|60.72|62.43|61.44|63.26|68.34|65.04|69.41|69.81|70.95|71.66|73.84|75.76|75.86|80.13|85.47|83.74|82.64|85.07|92.44|86.46|98.54|80.7|83.7|83.27|90.07|85.71|83.55|87.27|87.51|86.51|87.5|79.48|86.59|86.22|81.19|80.24|86.27|90.73|81.76|84.9|82.27|90.98|89.49|82.82||
2022-02-19 18:36:56|usa_0288|AA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|23|31.15|28.83|37.97|35.8|34.23|33.33|32.94|33.77|37.28|44.43|47.91|47.7|41.31|54.5|47.7|47.88|46.92|53.07|50.13|46.88|42.48|40.36|43.11|36.78|28.82|28.34|28.6|29.66|29.55|25.91|21.89|23.3|19.89|17.61|19.86|22.59|19.79|21.32|14.7|12.94|5.97|7.8|9.92|11.23|13.67|15.09|11.67|13.83|21.83|23.67|19.11|27.5|31.31|39.07|40.98|36.47|40.38|46.77|49.05|47.08|46.94|57.53|58.17||
2022-02-19 18:36:56|usa_0289|ROK|price|0|2.9758|3.1042|3.2084|3.6817|3.4972|4.1068|3.8902|3.4571|3.5132|3.5614|3.9544|4.1228|3.7057|3.2485|3.1442|3.3448|3.2646|3.3929|3.5934|3.7538|3.5934|3.7538|3.7218|3.794|4.4196|4.7324|4.5319|4.3715|4.7164|4.6602|5.1415|5.1094|4.548|4.3875|4.5159|4.4677|4.4196|4.9971|5.9356|5.5345|5.8634|5.5024|5.1255|5.342|4.7164|5.3581|5.4222|5.6709|6.8099|6.7618|7.1708|7.3438|6.5|6.75|6.7188|6.9688|6.25|4.7188|4.0938|4.75|4.4688|4.6563|4.9375|4.5625|4.8125|5.2813|5.4688|5.0938|5.5625|5.4375|5.125|5.4375|5.5|5.375|5.5625|5.5313|5.5938|5.5|5.7188|5.9063|5.8438|6.0625|5.2813|5.9375|5.75|5.4063|5.5625|6.1563|6.8438|6.8438|6.6563|5.9688|6.0938|6.2188|6.7188|6.9375|7.0938|6.7813|6.9375|6.8125|7|6.9688|6.7813|6.5938|6.625|6.6563|6.3125|6.8438|6.9063|6.7813|5.9063|6.2813|5.9063|5.7813|6.2188|6.3438|6.375|6.4688|6.625|7.25|7.1563|7.3438|7.5938|8.3125|7.7188|8.3125|8.3125|9.1875|9|8.9688|8.7188|9.2813|10|10.4063|9.9063|9.75|8.9063|9.3438|8.9688|9.0313|8.5625|8.7193|8.4683|8.9375|9.4068|9.625|9.7496|11.432|11.9904|12.0233|11.9904|11.7605|12.4175|11.6948|12.8774|13.8957|15.4069|14.9798|15.4726|15.374|15.3412|15.0784|13.7972|13.6658|14.8156|14.4542|16.8851|15.9982|17.2793|17.0165|17.0494|17.4764|16.9508|15.5054|17.2465|15.7682|16.5402|14.717|14.6419|15.6931|16.7819|18.171|17.2324|16.8007|16.5191|14.4354|12.2204|10.8876|10.85|12.333|14.6982|14.5856|15.8391|16.2037|15.4744|18.8245|20.1236|22.1519|21.4454|21.5593|19.1436|17.6623|18.0953|17.4571|18.0269|16.5|15.2465|14.3577|14.9502|11.4862|12.7852|14.7451|11.0304|14.3349|14.6768|17.366|17.2037|16.7589|13.2547|16.4197|17.1381|13.9001|16.05|16.05|14.68|13.78|16.5146|17.86|19.25|19.75|20.06|21.47|21.9368|19.98|18.5|18.42|16.27|16.55|21.05|20.71|23.05|23.01|20.7|22.8|23.65|23.84|25.84|27.22|26.25|31.05|33.25|35.6|32.57|30.46|34.67|32.694|33.86|37.4247|37.408|39|38.7|41.69|47.3|49.55|56.65|62.15|56.64|46.23|51.37|48.71|51.51|52.04|52.9|53.15|56.43|59.16|66.07|68.17|71.91|72.46|68.28|72.01|61.98|56.38|58.1|62|65.08|61.08|61.21|62.05|59.87|59.54|68.05|69.44|69.99|70.46|69.51|68.88|67.89|68.96|56.9|54.71|57.42|54.23|58.55|43.73|44.51|47.21|37.34|27.67|31.15|32.24|26.04|20.1|21.84|31.59|30.69|32.12|41.41|41.85|42.6|40.95|43.49|46.98|48.24|54.09|56.36|60.72|53.43|49.09|54.15|51.14|61.73|62.37|66.12|71.71|81.01|87.73|94.65|87.13|83.11|86.76|71.76|64.13|56|67.65|75.03|73.37|77.87|79.98|79.7|77.34|72.51|66.06|67.36|72.06|69.55|71.06|79.24|83.99|89.19|90.34|86.35|84.78|88.02|83.14|96.85|97.23|106.94|110.41|113.58|118.16|114.84|122.84|124.55|119.18|121.08|125.16|111.66|116.61|109.88|112.35|115.41|111.2|108.92|117.04|115.99|118.6|122.89|124.64|116.78|111.83|101.47|109.16|106.44|102.61|95.57|104.09|113.75|113.47|116.05|114.82|114.4|115.93|122.34|119.72|133.71|134.4|147.99|151.1|155.71|157.35|158.72|161.96|165.03|164.06|178.21|200.82|193.08|196.35|197.29|180.8|174.2|164.53|175.41|166.23|187.56|180.96|187.52|164.73|174.34|150.48|169.52|178.56|175.46|180.71|148.85|163.83|160.78|152.79|164.8|171.99|195.84|202.67|191.66|183.5|150.91|189.48|216.16|213|218.14|230.53|220.68|237.12|255.56|250.81|248.53|243.28|265.44|264.26|263.72|286.02|307.42|325.45|294.04|319.4|336.2|351.35|289.22|264.59||
2022-02-19 18:36:58|usa_0290|MOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|19|21.875|22.8125|23.375|24.75|24.5625|22.5|27.0625|30.125|31.625|31.6875|35|38.6875|40.75|37.625|41.25|36.5|36.875|36.625|37.625|39.5|43|39.125|37.5|36.125|39.125|38.125|34.875|36.125|36.75|39.125|35|31.563|35.188|35.25|33.688|31.5|32.75|32.25|38.188|38.063|36|32.5|30.125|25.563|18.375|19.375|26|22.875|21.375|18.188|19.938|20.438|25|20.938|17.375|18.25|15.938|14.563|12.75|16.125|16.375|16.375|13.5|14.688|15.438|15.375|13|13.813|14.688|14.5|12.938|11.875|15.563|15.82|13.75|12.3|12|11.09|10.2|11.3|11.81|9|10.75|11.75|13|13.55|13.3|14.75|12.6|14.02|12.5|10.85|13.24|12.05|11|13.05|10.67|9.77|8.81|9.62|9.06|8.74|6.71|7.31|7.83|6.41|5.9|7.27|9.93|11.31|11.3|14.3|12.57|12.45|13.4|13.65|15.94|17.39|15.04|17.38|16.32|16.5|16.46|17.06|12.85|13.08|15.56|17.4|16.15|16.02|13.2|13.54|14.63|15.46|15.9|14.35|15|15.56|15.65|15.69|16.24|16.9|18.72|21.3|21.36|19.92|25.44|26.66|29.5|35.13|39.02|37.56|42.02|53.52|69.8|69.15|94.34|90.93|111.3|102.6|122.51|125.32|161.08|127.21|106.74|68.02|39.41|30.35|34.6|35.67|43.05|41.98|40.45|54.7|44.3|52.15|48.47|48.07|46.73|54.45|59.73|53.51|58.39|60.77|51.14|46.17|38.98|47.65|58.66|58.76|73.16|67.63|76.36|81.04|85.85|78.75|74.86|70.85|67.73|70.72|71.13|48.97|58.56|52.76|50.43|55.97|57.75|55.29|52.82|47.68|54.76|58.11|57.91|57.61|52.34|54.06|56.63|61.25|58.54|59.61|61.59|60.82|53.81|41.09|41.65|43.02|45.85|47.9|47.27|44.66|48.86|50|50.04|49.99|49.45|46.11|47.76|44.41|44.31|45.77|45.65|48.69|53.26|46.06|44|45.85|46.85|42.94|40.83|31.11|33.79|31.64|27.59|24.1|26.65|27|27.99|25.23|26.18|27|30.07|24.46|23.53|28.4|29.33|31.37|31.19|29.18|26.93|22.63|22.83|24.14|19.98|21.59|22.34|24.29|25.66|27.3|26.32|24.28|26.95|27.49|28.05|30.11|31.27|32.48|30.94|36|29.21|32.28|31.27|27.31|26.11|21.47|25.03|25.19|18.39|20.5|19.88|19.05|21.64|19.84|17.03|10.82|11.51|12.09|12.51|13.47|18.23|18.27|18.5|21.96|23.01|25.96|29.4|31.61|35.18|36.14|31.91|31.23|32.18|35.72|41.57|34.22|39.29|39.95|45||
2022-02-19 18:37:01|usa_0291|XRX|price|0|16.1918|16.9054|18.113|20.967|20.3634|20.7476|20.034|19.6497|18.607|20.0888|21.2964|21.7355|19.3203|18.0579|18.113|17.7836|16.3566|16.8506|14.8197|16.8506|16.5212|15.5881|16.3566|16.6309|19.0461|19.9243|19.0461|19.9791|21.9549|23.1076|23.6565|22.7234|22.1198|22.1198|26.4007|26.2362|28.2123|31.0114|29.4744|26.3459|26.895|24.6444|23.3822|25.0286|22.6137|24.0407|26.5656|26.3459|29.9135|32.1642|33.2618|34.3045|34.7436|33.9206|32.3836|35.1827|34.6888|25.0835|23.2174|24.864|23.8213|24.9189|23.2174|23.7113|22.7234|24.1504|23.6016|23.6565|25.2483|26.0168|24.1504|25.6325|27.3889|27.0595|25.9616|29.6393|27.9926|27.3889|29.6393|29.5844|28.7062|25.852|25.1934|25.1386|24.3701|22.6137|24.4249|21.7355|20.8025|20.5828|20.034|18.0579|15.0393|12.9535|15.2588|15.5881|21.4061|24.9189|25.0286|25.0286|25.4677|23.7113|24.4798|25.7422|26.785|28.1023|27.2241|30.0784|33.8654|34.7436|31.3957|32.5481|32.9324|30.6272|32.8227|33.0972|34.5242|32.6033|34.5791|34.7988|37.6528|36.3355|36.61|33.8654|33.2618|35.073|32.0542|32.2739|32.109|34.7988|36.1709|39.2446|43.0865|42.5925|41.934|43.4159|44.1295|42.922|44.898|47.0384|46.8738|45.0093|43.1414|43.4707|48.026|48.6846|51.5405|54.1738|49.7828|51.4843|52.4174|53.076|59.0039|56.9181|60.2136|60.1565|54.2835|57.1926|55.1069|64.3279|69.1031|70.4754|66.3588|72.2866|70.64|61.0896|64.5475|69.3227|77.2265|82.331|74.9212|81.0137|89.2468|103.9018|108.3476|99.4559|110.8999|104.4781|102.3375|97.233|105.8777|116.8277|140.2098|149.5132|135.3522|133.8703|139.0571|115.6751|111.6409|127.6131|141.6094|155.441|163.3448|145.3966|140.6214|154.7823|167.7906|155.6057|128.4364|125.8018|110.4882|73.7686|71.2987|59.7723|54.9971|57.1377|68.4994|69.6521|71.4633|54.6678|39.1896|42.3182|39.6836|22.2294|18.2775|12.185|21.5246|15.9129|15.7812|23.8167|26.1088|25.2131|21.0241|24.2383|20.4181|18.4422|22.1306|27.4525|29.8499|25.5819|28.3219|23.3161|23.6289|18.3631|18.3104|18.4685|13.0412|17.4937|22.9737|21.2085|23.3161|23.7113|22.921|25.9771|28.7961|27.9003|28.4536|28.4009|27.0309|27.6632|32.0893|36.3574|38.5704|37.2531|38.386|35.3204|35.6724|38.2016|36.5155|35.3826|37.0951|38.9129|40.362|44.8144|41.8373|41.0997|39.9141|34.9084|35.7514|36.331|34.803|35.3299|35.9622|35.7514|37.4112|38.5968|37.701|39.2554|40.0458|36.9897|36.173|36.6472|37.1214|39.0183|40.9943|44.7881|43.4708|44.6564|45.315|45.4994|44.4983|48.74|49.7148|48.6873|46|45.1306|45.6838|45.9473|44.4719|42.6541|40.6518|38.7285|39.4399|36.8053|35.7778|35.7251|35.9359|36.6999|30.3769|21.1294|18.4158|20.9977|17.4937|13.6472|10.9863|16.0974|17.9152|17.0722|21.5773|22.7892|20.3918|19.8121|20.2864|22.2887|22.9737|24.6861|25.6873|28.7171|24.5281|21.1821|25.6609|22.2491|27.268|30.8221|30.1924|30.3505|27.9794|28.3219|28.0584|26.583|26.8992|27.4261|24.5808|21.8671|18.3631|21.551|21.4719|20.9714|20.4181|21.6827|21.2743|20.4971|19.0218|20.7342|18.2577|19.417|19.3379|16.9668|17.9416|17.9679|21.1031|21.3666|22.6575|22.6048|23.1581|23.8958|25.5556|26.2932|27.11|26.1879|29.9817|32.063|28.5853|28.9542|29.7709|31.8522|32.5372|32.7743|34.9347|36.3837|34.8557|34.9874|36.7789|36.5155|34.6976|35.9622|33.8545|30.2978|30.0871|28.0321|29.0332|26.7938|25.6346|24.7388|27.795|28.0057|25.6873|25.3184|29.4021|25.2921|26.2669|25.0023|27.1363|25.9507|26.6884|25.74|24.6334|23|27.72|29.76|29.36|28.76|28.28|28.73|30.67|32.27|33.29|30.31|29.66|29.15|34.13|30.32|28.78|31.45|27.18|24|25.97|27.86|26.98|27.87|26.92|19.76|28.21|30.9|31.98|33.36|30.61|35.41|32.1|28.99|29.91|33.93|38.93|36.87|35.57|32.2|18.94|18.29|15.88|15.29|16.65|18.86|18.77|17.38|21.89|23.19|21.03|25.48|24.27|24.14|23.45|23.49|24.13|22.51|20.17|17.8|18.42|22.64|21.11|21.82||
2022-02-19 18:37:03|usa_0292|PFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.6|22.95|23.83|24.75|25.02|27.78|27.7|28.71|27.04|29.3|29.02|22.94|28.23|29.35|30.58|26.57|26.9|28.81|29.3|32.6|32.94|32.37|31.34|31.74|31.4|33.73|32.93|36.46|35.02|36.26|32.47|35.9355|35.3784|32.7777|36.23|36.5|38.74|38.55|40.52|41.24|38.87|38.84|39.48|39.36|42.82|44.48|47.9|46.61|50.77|49.27|47.73|48.68|49.12|48.85|53|53.77|56.2|53.3|53.71|54.1|58.85|58.74|59.32|63.76|58.98|60.21|60.81|60.16|60.03|56.08|57.06|65.36|65.55|66.6|67.09|61.21|49.15|53.21|53.57|49.19|39.88|42.9|46.1|24.72|20.63|18.65|24.48|16.64|6.86|10.63|16.93|22.44|18.88|25.28|26.32|27.26|25.17|25.41|25.35|21.45|25.04|30.32|29.55|26.3|25.48|24.23|24.78|26.55|27.5|32.42|32.34|32.24|33.56|31.69|31.83|29.21|28.82|24.17|22.64|22.15|24.22|23.33|25.97|26.87|26.44|29.18|27.77|25.19|25.38|26.31|27.34|27.14|26.17|28|29.37|30.62|32.58|33.34|35.62|38.03|38.41|43.05|41.84|43.02|48.28|48.43|49.79|42.74|46.69|47.26|46.5|48.68|51.22|49.5|54.18|50.8|53.25|50.59|51.09|49.65|50.5|51.39|52.22|51.67|52.19|56.57|48.81|48.77|51.4|52.12|39.68|35.98|38.18|38.6|41.77|41.42|43.18|47.7|49|51.17|54.15|59.52|58.65|59.72|63.04|62.85|64.91|65.54|65.16|66.23|61.82|65.34|68.33|70.78|72.97|64.54|61.59|60.19|58.3|56.76|54.77|56.37|55.71|58.86|49|42.07|45.6|48.77|50.95|52.26|56.88|54.42|58.08|53.84|52.56|53.71|54.4|53.52|56.18|56.12|43.89|26.6|33.62|40.05|39.86|42.95|42.52|40.36|44.59|48.77|51.8|54.06|60.16|61.4|64.48|66.23|61.51|65.7|65.31|66.65|68.28|72|76.82|78.19||
2022-02-19 18:37:05|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8394|1.6507|1.7312|1.5694|1.5694|1.6369|2.6246|4.0312|3.8953|3.6521|3.6252|3.7334|3.0574|2.9492|2.744|2.9492|3.1924|2.8946|2.3805|1.7719|2.4618|2.2186|1.6369|1.2309|1.6914|1.5832|1.8533|2.6246|2.0559|1.9347|1.8126|1.7996|2.2723|2.3805|2.8479|2.7527|2.6038|2.5908|1.9071|2.5969|2.9215|4.1996|5.2343|5.9241|5.3019|8.8321|10.8541|12.4163|16.6024|14.7967|18.0969|19.6523|26.8343|28.5926|42.1991|35.4905|49.3405|61.1346|54.1555|34.5978|28.6602|34.138|42.1991|45.6616|39.1694|25.2654|19.6929|26.7261|22.6144|23.9669|25.934|26.4794|28.0635|25.7523|24.3759|20.143|20.0738|22.913|23.7786|23.6315|22.6101|24.5144|23.5449|21.805|16.0659|14.1183|15.4081|14.9753|17.65|17.6673|19.2688|22.4629|22.7918|24.9992|25.9254|28.6521|29.9678|31.3961|32.0713|33.162|33.1101|29.8207|29.4225|31.5952|31.2663|28.3491|28.73|27.8384|26.6179|23.995|26.5313|26.9382|27.371|28.3838|28.7819|26.4101|25.7523|25.3195|25.0598|25.2935|26.1072|24.8607|25.9081|25.5965|23.2593|22.3677|23.5276|23.8912|25.4233|25.8561|26.7477|25.9081|26.6698|30.3401|27.4835|28.3405|30.7469|31.1711|32.9196|34.9192|35.1443|37.594|40.2774|39.8706|37.542|36.6072|36.6331|40.5198|42.3809|37.3083|32.6513|27.1565|28.5124|27.6277|28.6951|33.7629|28.1566|28.2912|27.1277|20.1943|15.1361|10.6549|10.6645|12.3474|10.8184|10.6837|12.7416|15.7708|15.5881|16.2997|15.6842|18.521|16.7324|19.9154|19.9731|17.5594|19.2038|20.0212|21.3194|20.05|17.4536|19.3096|17.2517|18.473|19.1076|17.6844|18.9057|20.3001|22.358|23.4254|24.0793|29.1182|29.4933|28.4932|23.9062|24.0889|23.2427|23.6273|27.3873|26.8488|28.0508|31.6666|30.7434|26.9642|27.4546|29.5798|30.7626|29.4356|34.263|35.6189|35.0034|35.8304|33.4648|36.4459|37.6864|37.0613|40.8886|42.9369|43.235|43.2831|46.3747|52.082|55.6978|54.2168|56.5825|59.8232|54.6784|56.4094|62.583|59.4962|62.3234|62.1022|61.2079|76.3632|70.0934|67.6509|72.1609|67.372|65.0641|68.074|65.1121|62.1311|56.996|56.1016|60.554|60.304|54.9861|46.418|45.3217|44.4851|47.3989|47.9855|50.3895|51.3704|48.3028|52.6782|56.3132|55.2458|55.7074|56.8998|59.6212|61.0541|61.9676|61.3233|60.3521|61.5733|55.0919|52.1493|46.6776|48.7067|45.918|45.1006|40.0905|36.4363|32.2628|28.4162|32.3205|30.3491|33.9937|34.388|29.5606|31.5031|24.012|30.5494|32.3822|31.5654|34.9819|35.968|38.259|33.7268|33.428|33.936|34.2448|34.17|35.47|36.76|33.52|19.99|25.015|31.65|34.51|32.11|35.52|29.03|25.49|35.87|32.34|29.02|31.51|36.2|44.79|43.52|41.8|41.89|43.59|43.46|41.07|31.25|32.44|31.4|28.96||
2022-02-19 18:37:07|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|13.375|9.8125|11.375|10.9375|9.5|11.4375|22.75|33.875|48|39.75|42|44.6563|51.75|45.25|42.5625|36.8125|51.8125|35.9375|36.4375|43.3125|33.9375|13|33.77|20.73|20.95|18.59|12|15.04|10.17|11.08|12.94|4.92|3.36|2.76|2.87|1.2|1.2|1.25|1.45|0.77|0.39|0.52|0.48|0.58|0.65|1.3|2.1|3.04|3.75|3.93|3.3|3.84|3.5|3.44|4.45|4.12|4.42|3.85|3.28|4.2|4.29|5.2|6.08|8.09|8.89|9.85|9.12|8.69|8.99|9.01|10.55|10.94|13.94|15.53|15.25|14.9|16.43|18.94|18.42|20.98|21.75|22.81|26.59|22.89|24.98|24.01|25.02|27.12|26.88|28.7|27.55|28.76|27.13|29.82|31.17|32.14|34.97|33.98|33.61|34.65|36.77|36.58|31.17|31|28.1|29.57|33.97|34.29|33.76|34.88|34.9|18.24|16.95|16.06|19.47|20.43|19.17|25.04|23.19|24|22.73|26.45|23.47|28.42|31.18|31.95|36.01|34.06|35.42|35.55|33.42|32.26|33.5|36.03|38.2|40.72|37.79|39.93|41.02|41.77|41.73|38.55|39.37|37.61|39.07|37.39|36.59|35.13|39.48|41.48|43.1|45.39|50.06|50.12|53.6|51.39|58.19|60.62|60.04|65.16|66.4|68.52|72.59|67.45|72.2|75.01|80.01|74.85|73.98|72.755|78.57|77.1|91.83|85.98|88.42|95.14|94.87|89.08|96.8|100.08|101.73|109.12|113.65|109.89|111.65|115.65|110.97|121.665|119.45|117.67|115.95|116.95|115.54|121.24|111.99|109.08|106.8|109.03|105.76|96.41|96.33|100.41|102.14|104.42|108.94|113.28|108.99|108.48|108.95|97.81|105.53|108.73|116.12|124.04|129.75|136.99|134.41|138|149.15|151.35|169.5|166.4|162.64|162.56|170.23|164.39|158.94|157.84|166.03|157.2|161.03|146.65|171.52|168.17|162.94|181.14|182.11|204.24|210.39|220.5|232.61|248.62|243.515|241.47|228.46|236.49|241.03|294.61|281.89|289|296.56|308.25|305.49|310.31|306.62|308.82|290.64|280.85|272.58|281.9|246.33|282.13|291.45|317.42|326.2|346.02|356.57|333.92|349.46|360.07|326.27|312.01||
2022-02-19 18:37:09|usa_0295|WHR|price|0|22|23.5|23.25|26.1875|24.3125|26|25.5|23.1875|23.1875|23.25|25.25|24.25|22.25|20.5|20.5|20.5|18.375|19.5625|20.8125|21.9375|21.125|21.875|21.6875|23.25|23.4375|23.75|22.5|20.6875|22.5625|23.875|24.625|24|23.1875|22.0625|23.875|24.6875|27.4375|32.3125|33.875|35.625|40|38.9375|33.6875|37|29.75|35.125|35.8125|33.875|34.375|38.375|37.75|36.5|37|35.625|35.5|39.25|36.375|23.75|21.375|24.375|26.375|28|26.5|27.25|26.25|28.75|27.5|24.75|25.125|26.375|24.625|24.75|25.875|26.5|28.125|29.5|30.375|30|32.25|31.375|29.125|27.125|29.5|33|30.5|31.75|30.625|28.125|29.75|28.125|27.125|23.125|20.125|18.25|23.25|23.5|24.875|25.5|29.375|30.125|33.375|32.125|35.5|37|38.25|36.875|33.625|38.875|41.875|44|44.75|43.875|41.125|37.25|40|35.75|37.625|39.375|44.5|44.625|46.125|49.5|53.625|54.5|54|56.875|62.75|66|58.875|63.875|59.375|66.5|67.75|67.75|60.875|58.5|53.625|52.5|50.875|54.875|51.375|52|49.875|50.25|49.875|54.375|54.75|54.75|57.125|55|57.75|54.5|57.75|53|55.5|53.25|54.375|55.625|55.25|60.125|56.875|49.625|49.875|48.875|50.625|47.25|50|46.625|50.875|50.5|47.625|46.75|49.875|54.5625|50|57.25|66.3125|60.625|54.8125|55|57.8125|66.8125|68.5625|72|68.3125|68.75|60.5|49.625|47|51.25|56|55.375|44.9375|43.5|54.375|66.375|64.5|74|71.6875|70.6875|65.3125|69.6875|61|65.0625|58.25|54.3125|58.625|65.125|56.6875|46.625|43.1875|38|38.875|43.5|39.125|47.6875|52.49|52.87|49.99|55.77|62.89|62.5|70.54|66.02|55.35|59.02|65.9833|73.33|72.7|75.1|75.55|74.95|71.3895|65.36|57.37|55.31|45.86|46.61|53.78|52.22|51.97|49.26|49.03|53.49|56.9|63.7|64.78|69.58|67.77|70.47|68.32|72.65|75.95|72.94|68.87|65.51|66.53|68.6106|62.4893|61.14|60.09|58.75|64.55|69.21|68.26|63.75|67.73|62.06|68.8|70.11|79.98|76.05|75.77|78.5|81.85|83.76|80.68|89.79|91.47|89.75|89.92|82.65|77.19|80.91|84.11|86.93|85.3|83.02|91.43|88.21|84.91|106.03|111.65|111.2|102.11|96.41|89.1|79.18|80.96|81.63|85.29|84.37|86.78|72.78|73.68|61.73|75.7|81.36|79.29|46.65|39.38|41.35|33.43|22.23|29.59|45.16|42.14|42.56|57.09|64.21|69.96|71.59|74.16|80.66|75.18|84.16|87.25|108.87|104.44|87.82|83.3|74.16|80.96|75.83|73|88.83|85.5|82.5|85.36|86.18|83.8|81.32|69.23|62.69|49.91|50.81|49.06|47.45|54.32|75.57|76.86|64.02|61.88|61.16|67.56|75.46|82.91|97.68|101.84|101.75|115.38|112.95|118.46|114.28|127.76|114.36|133.94|128.65|146.44|146.01|152.76|156.86|133.3|144.63|149.46|153.38|143.55|139.22|142.64|153.02|145.65|172.05|186.17|193.74|199.08|211.95|202.06|175.6|184.25|173.05|177.73|168.1|147.26|160.14|162.52|146.87|134.39|155.32|180.34|174.14|174.62|166.64|192.36|178.64|162.16|149.82|162.44|181.77|174.89|178.59|171.33|185.68|185.54|191.62|177.88|171.62|184.44|163.93|168.57|168.64|181.42|162.43|153.11|154.95|144.75|146.23|131.1|124.98|118.75|109.76|126.13|106.87|133.01|141.51|132.89|138.82|114.88|142.36|145.48|139.09|158.36|152.12|143.1|147.53|146.17|127.86|85.8|111.74|121.82|129.53|163.12|177.72|183.89|184.96|194.61|180.49|185.09|190.08|220.35|236.45|252.95|218.02|221.54|221.53|203.86|210.83|217.74|234.66|210.19|204.54||
2022-02-19 18:37:11|usa_0296|NUE|price|0|1.4642|1.5305|1.636|1.6203|1.6399|1.5676|1.4329|1.4427|1.5832|1.5617|1.6516|1.7804|1.552|1.4954|1.4993|1.2397|1.1459|1.2397|1.1713|1.4427|1.3236|1.2924|1.2397|1.3431|1.511|1.5422|1.4271|1.4798|1.4837|1.5305|1.9209|1.9326|1.8116|1.8488|2.0635|2.245|2.3914|2.4071|2.6296|2.657|2.86|2.375|2.0313|2.3047|2.0157|2|2|1.9063|2.2969|2.1797|2.2422|2.5235|2.4922|2.4844|2.8829|2.7344|3.0469|2.1094|1.9063|2.4766|2.4297|2.5|2.586|2.4297|2.3047|2.6875|2.9375|2.7422|2.6172|2.7813|2.7969|2.9844|3.0704|3.0235|2.9766|3.1016|3.3829|3.4532|4.0313|4.1407|3.5938|3.6094|3.7032|3.7657|3.1875|3.4375|4.1094|4|4.5235|4.3594|4.9688|4.2032|3.4844|3.8672|3.8516|3.875|4.3047|4.461|4.8594|4.9375|4.9922|4.7344|4.6407|5.2891|5.0391|4.9844|5.1563|5.586|5.75|6.0313|5.8282|5.5157|6.4688|6.4688|6.9375|6.2813|6.5469|7.5625|8.7188|9.7969|9.9219|10.8282|11.4688|11.2969|10.9688|10.6719|10.6094|11.3438|13.4375|13.5625|13.0938|13.25|14.75|14.4688|15.1563|15.3438|16.7813|17.125|17.25|17.25|17.4063|15.4375|13.625|13.844|12.75|14.0315|14.0625|12.0625|11.9375|13.375|13.375|12.25|11.1875|12.0313|12.47|14.2813|14.5313|13.4688|14.7813|14.0625|13.75|12.6563|11.375|11.625|12.6875|11.8438|13.5938|12.75|13|12.0313|11.4375|12.4688|14.75|14.3125|15.5156|14.1719|13.1719|13.0625|12.5|12.0781|11.9063|12.875|13.6094|14.9844|12.875|11.5|10.875|8.9844|10.1563|11.3281|10.5|10.8125|12.25|11.1406|11.0156|14.6719|12.4844|11.8594|12.125|11.6406|11.9063|12.9688|12.6094|13.7031|12.4375|12.4219|12.5|10.75|9.7188|8.2969|9.4375|9.1875|7.5313|8.6719|8.6875|9.9219|10.35|11.05|10.0175|12.6825|12.805|12.2225|11.9725|12.15|9.925|10.325|12.37|13.24|14.9477|14.125|16.06|14.6125|16.67|16.26|13.9575|12.51|9.475|10.535|12.56|10.325|9.9775|10.4|9.5425|10.2125|11.91|12.2125|12.33|12.8525|11.47|13.7075|14.0275|14|14.0775|15.725|15.37|14.9644|16.4625|19.1276|20.953|19.5725|22.8425|21.115|26.45|26.17|28.08|31.17|28.78|25.55|26.48|22.81|27.725|28.24|29.495|29.925|33.54|33.36|42.115|43.025|52.395|54.41|52.635|54.25|53.17|48.87|49.49|58.41|59.85|54.66|64.54|60.87|65.13|63.46|67.54|58.65|50.2|52.9|59.47|62.02|59.21|59.22|57.84|64.57|67.74|75.5|74.8|74.67|57.22|52.5|39.5|40.51|35.68|46.2|40.79|33.65|38.17|40.69|43.91|44.43|44.47|44.54|47.01|39.85|42.41|46.65|40.8|41.4|45.38|45.32|43.05|38.28|39.14|36.78|38.2|38.22|37.74|43.82|45.91|47.96|46.02|46.96|42.34|41.22|38.89|36.08|31.64|37.78|39.43|39.57|44.49|43.53|42.95|39.21|35.76|37.9|39.2|37.65|38.26|40.13|41.18|43.16|46.01|45.05|46.15|43.62|44.51|43.32|46.78|45.49|49.02|51.77|51.06|53.38|48.35|50.24|50.54|51.75|50.63|49.25|50.22|54.32|54.28|54.06|53.63|49.05|43.65|47.03|47.53|48.86|47.3|44.07|44.14|43.29|37.55|42.3|41.45|40.3|39.07|39.34|47.3|49.78|48.51|49.41|53.64|48.51|49.45|48.85|62.19|59.52|58.09|62.57|59.72|61.33|58.1|57.87|57.67|55.11|56.04|57.83|57.5|63.58|66.96|65.4|61.09|61.62|64.19|62.5|66.93|62.5|63.45|59.12|60.41|51.81|61.24|60.57|58.35|57.07|48|55.1|54.38|48.98|50.91|53.85|56.36|56.28|47.49|41.35|36.02|41.19|42.26|41.41|41.95|45.46|44.86|47.76|53.7|53.19|48.73|59.82|80.27|82.26|102.54|95.93|104.02|126.17|98.49|111.65|106.26|114.15|101.4|122.93||
2022-02-19 18:37:13|usa_0297|LNC|price|0|5.875|6.125|6.2813|6.4844|6.125|6.4219|6.1875|6.875|7.125|7.625|8.2813|8.1563|8.3125|7.6563|7.9375|8|7.5313|7.625|7.3125|8|8|9.625|9.3438|9.75|10.3438|10.6875|10.375|9.9375|11|10.3438|10.5938|10.6875|10.3438|11.2188|12.5|12.5313|14.4688|14.9063|14.8125|13.7188|14.2813|13.2188|12.875|13.75|12.4063|12.4688|12.0938|11.5938|12.5938|12.625|12.4375|11.8438|12.25|12.8125|13.4688|14.4375|13.1563|10.0625|10.1563|10.0313|11.5938|11.9375|11.5|11.25|11.4375|11.75|11.875|12.625|13|12.5|11.5625|10.875|12.0625|12.375|12.4688|12.4063|12.125|12.7813|13.7188|13.625|13.7188|14.5|15.3438|15.2188|13.6875|13.25|13.875|13.125|13.6875|13.8438|13.375|11.5313|11.125|7.8438|10.3125|10.75|11.25|12.25|12.7813|12.2188|12.2188|11.4375|11.4063|12.4375|12.2813|13.1563|12.9688|13.6875|14.4063|14.0625|14.0313|13.2813|14.375|15.375|16.1563|15.4688|16.6875|16.75|17.5313|18.5|18.2188|18.3125|20.1875|20.0313|19.4375|19.4375|19.9375|23.3125|23.375|22.75|21.75|21.75|21.25|20.375|20.125|19.0625|20.6875|21.1875|18.8125|19.25|18.6875|18.125|19.438|17.5|18.25|20.188|20.125|20.375|22.625|21.875|20.5625|21.5|23.125|22.3125|23.375|26.875|26.375|27.5|25.375|24.125|23.5|23.125|21.1875|22.1875|21.9375|24.25|26.9375|26.25|26.8125|29.0625|26.75|28|30.4375|32.1875|35.5|33.4688|34.8125|34.375|35.6875|39.0625|37.8438|41.875|42.5|44.4063|44.9375|45.6875|47.875|43|41.125|37.9375|41.8438|40.9063|41.6563|47.3438|49.4375|48.0313|50.875|52.3125|50|46.875|37.5625|46.125|41.6875|40|36.9375|27.8125|33.5|34.8125|38.75|36.125|43.625|54|48.125|48.375|45.1875|47.3125|44.85|43.87|42.47|46.16|49.24|51.75|51.03|49.86|46.63|42.35|47.7|48.57|51.5|51.21|50.73|47.9|44.82|42|36.69|37.05|30.55|30.51|35.14|31.58|32.25|28.33|28|31.96|34.8|35.63|37.34|35.42|35.38|39.93|39.21|40.37|44.15|46.43|47.32|45.0658|47.49|47.1885|43.7|45.3|47|43.8|46.02|46.68|46.14|46.85|45.14|44.97|45.53|46.92|48.3|49.59|52.02|50.61|51.98|53.03|54.53|56.77|54.59|58.08|56.18|56.44|56.68|60.7|62.08|63.31|63.59|66.4|67.14|68.23|67.79|71.15|72.5|70.95|60.32|60.88|65.97|62.37|61.57|58.22|54.19|51.11|52|53.76|55.16|45.32|47.7|50.76|42.81|17.24|13.73|18.84|15.13|8.59|6.69|11.24|18.95|17.21|21.19|25.24|25.91|23.83|22.91|24.88|24.58|25.18|30.7|30.59|26.46|24.29|26.04|23.37|23.92|24.48|23.88|27.81|28.84|31.72|30.04|31.23|29.35|28.49|26.5|20.75|15.63|19.05|20.18|19.42|21.54|24.84|26.36|24.77|20.67|21.87|20.05|23.22|24.19|24.79|24.7|25.9|28.98|29.54|32.61|34.01|35.66|36.47|41.67|42.04|41.99|45.41|51.33|51.62|48.03|50.13|50.67|48.51|47.96|51.44|52.39|55.04|53.58|54.76|56.63|57.67|49.98|57.64|57.46|56.49|57.01|59.22|56.32|50.79|47.46|53.51|54.99|50.26|39.46|36.53|39.2|43.45|45.85|38.77|43.67|48.03|46.98|49.09|64.1|66.27|67.51|70.16|65.45|65.93|64.98|67.58|73.06|67.86|73.48|75.78|76.55|76.87|82.8|85.91|73.06|70.64|66.29|62.25|68.1|65.58|67.66|60.19|62.97|51.31|58.49|62.52|58.7|66.72|59.45|64.45|65.34|52.88|60.32|56.48|59.05|59.01|54.48|45.39|26.32|35.47|37.93|36.79|37.27|36.05|31.33|35.1|47.22|50.31|45.49|56.87|62.27|64.13|69.79|62.84|61.62|68.65|68.75|72.15|66.33|68.26|69.98|69.65||
2022-02-19 18:37:15|usa_0298|HST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|7.125|9.125|12.375|12.25|10|9.625|10.25|9.625|11.375|11.125|9.875|10.6249|9.5003|9.6245|9.6245|11|11.8748|11|10.6249|10.6249|11.1251|11.5|12.375|12.375|12.8752|13.1248|11.5|13|13.5|13.375|13.125|13|13.125|13.75|14.5|15.375|15.25|16|17|18|17|17.375|17.625|17.813|19.938|19.5|22.75|20.875|20.813|19.625|17.5|19.813|18.938|19.438|19.25|17.813|16.938|14|12.688|14.5|14.688|13.813|11.125|10.813|11.125|13.313|12.5|11.875|10.313|9.25|9.5|9|9.313|8.25|8.875|8.875|8.875|10.688|9.625|9.375|11.125|10.688|11.25|10.625|11.875|12.938|13.42|12.62|11.68|12.89|12.94|12.52|12.65|12.8|7.05|6.75|8.42|9|10.09|10.8|11.95|11.91|11.48|11.3|11.25|10.14|9.28|8.2|9.15|8.85|8.15|6.92|6.92|7.72|9|9.15|9.98|10.02|10.73|10.45|11.15|12.32|12.67|12.16|12.78|11.9|12.26|12.36|12.95|13.35|14.03|14.55|15.66|17.3|16|15.98|16.56|16.82|16.75|17.5|18.65|17.49|16.9|16.79|17.9|18.95|19.95|19.43|21.4|21.02|20.07|21.87|21.22|22.54|22.93|23.06|25.22|24.55|26.47|28.71|26.31|25.64|25.52|23.12|21.12|22.29|22.44|22.16|19.19|17.04|16.73|16.19|15.92|17.2|17.19|13.65|13.11|14.3|13.29|10.34|7.52|7.57|5.38|3.7|3.4|7.69|9.38|8.39|9.08|9.97|11.77|10.11|10.52|11.67|10.6|11.71|14.65|16.26|14.26|13.48|14.34|13.1575|14.48|15.89|16.48|17.87|18.51|18.4|17.61|17.79|17.58|16.95|15.85|11.83|10.94|14.27|14.15|14.77|16.42|15.78|16.42|16.64|15.26|15.82|14.68|15.3|16.05|14.46|14.69|15.67|16.79|16.67|17.49|18.27|17.79|16.87|17.86|17.03|17.67|18.55|18.41|19.44|18.39|19.67|20.24|21.45|22.07|22.01|21.74|22.82|21.33|23.31|23.24|23.77|22.89|21|20.18|20.14|19.92|19.83|19.38|17.73|15.81|17.33|16.6|15.34|13.85|15.31|16.7|15.82|15.4|16.21|17.74|17.82|15.57|15.48|17.84|18.84|18.07|17.99|18.66|17.95|17.99|18.27|18.66|18.12|18.49|19.56|19.79|19.85|20.76|18.56|18.64|19.56|21.63|21.07|20.94|21.53|21.1|19.11|19|16.67|18.06|19.61|18.9|19.24|18.11|18.22|17.39|16.04|17.29|16.39|17.49|18.55|16.34|14.48|11.04|12.31|11.94|10.79|10.78|11.23|10.79|10.48|14.03|14.63|13.55|16.59|16.85|18.16|17.17|17.09|15.93|16.56|16.33|16.83|15.7|17.39|17.34|19.11||
2022-02-19 18:37:17|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|35|30.25|31.02|35|37.85|35|36.5|36.25|34|32.17|35.75|35.07|38.46|41.64|46.93|52.88|58.71|57.87|57.97|50.99|47.91|45.1|46.85|52.97|57.19|57.84|60.9|63.01|61.02|63.51|72.21|76.68|77.08|75.5|69.47|69.74|78.1|81.05|89.98|102.28|101.17|113.92|127.64|129.63|124.56|133.79|128.92|129.43|134.755|136.5|126.64|124.9|136.68|147.62|162.42|151.4|158.15|148.85|158.59|167.61|166.43|173.43|183.52|193.19|187.49|176.31|174.92|191.5|177.76|185.52|189.28|188.88|175.17|172|184.33|203.31|212.67|220.8|231.77|235.79|274.67|267.41|249.57|276.32|285.77|323.37|323.24|331.52|337.69|342.83|335.11|385.54|402.5|371.09|338.22|322.64|353.03|363.55|338.67|311.69|274.78|275.09|296.18|294.2|305.19|324.68|324.58|315.7|302.74|340.95|346.58|351.44|376.28|387.67|398.69|381.99|411.81|405.6|473.25|469.86|499.16|531.75|495.03|451.75|513.44|545.22|528.02|600.01|617.24|620.89|591.99|662.25|636.59|616.7|616.07|613.39|672.86|688.89|729.54|770.02|821.01|741.95|686.07|679.3|647.58|596.89||
2022-02-19 18:37:18|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.188|27.313|28.375|29.438|29.063|31.25|30.063|30.938|30.125|27.625|29.375|31.8125|31.375|31.9375|32.5625|30.1875|29.875|28.8125|30.0625|31.25|31.0625|29.0625|27.5|24.875|24.6875|23.6875|22.0625|22.9375|18.125|22.1875|24.375|24.3125|23.875|26.875|27.5|25.8125|25.5|30.125|30|27.93|26.97|27.89|29.26|30.2|32.5|30.68|32.49|35.62|35.01|34.13|34.94|38.2|38|33.75|32.25|33.95|30.0104|32.25|32.02|30.35|30.44|31.6|33.86|31.01|29.17|32|33.18|37.01|37.24|31.33|30.1|33.02|34.64|34.88|35.98|37.78|38.4|38.01|36.9155|38.99|37.459|39.51|41.36|41.47|41.65|39.05|39.22|40|41.58|42.71|43.46|45.41|48.51|49.65|51.9|49.69|46.18|47.17|50.03|49.04|50.46|48.63|52.2|52.96|54.18|56.56|55.89|57.77|59.32|60.86|60.46|63.84|62.08|68.16|71.11|67.35|65.87|63.18|62.69|68.1|67.5|73.93|74.32|72.39|67.73|74.96|75.99|76.83|81|69.76|68.7|61.01|52.75|54.13|48.9|52.96|37.54|39.44|42.38|40.48|39.02|42.87|45.87|44.79|42.07|46.69|46.61|40.99|39.51|39.52|37.85|34.03|37.47|37.33|37.43|38.82|36.85|36.01|38.07|39.93|37.49|36.77|42.02|43.8|43.9|40.83|42.91|43.62|44.97|44.49|42.38|43.24|44.71|45.79|47.39|47.69|48.89|46.14|43.49|44.3|41.31|41.2|40.22|39.94|40.5|42.01|46.28|37.87|36.81|38.21|36.78|37.07|36.07|32.13|31.8|30.46|30.84|33.83|33.88|34.25|33.18|31.45|34.02|33.46|36.1|37.45|38.97|38.94|34.1|35.78|36.65|35.6|33.67|34.13|31.18|31.15|31.07|32.27|32.18|33.32|35.56|35.07|33.56|33.75|36.19|32.84|33.05|31.63|33.47|31.61|30.37|29.99|31.18|31.73|29.03|29.37|29.28|31.95|32.52|31.02|35.05|32.66|30.06|30.89|31.85|34.03|33.88|33.32|35.39|36.15|37.57|37.43|38.68|39.61|37.95|38.66|40.72|41.09|41.95|43.37|43.49|43.57|46.84|47.31|46.92|48.02|47.87|51.25|47.13|40|39.96|40.5|40.19|29.18|29.39|28.76|29.33|30.38|30.2|32.13|33.37|34.8|38.32|38.02|37.02|37.85|38.47|36.22|39.3|39.98|41.36|41.96||
2022-02-19 18:37:20|usa_0302|HSY|price|0|2.268|2.0411|2.3383|2.2836|2.221|2.2366|2.221|2.268|2.6433|2.7371|2.7059|2.6355|2.612|2.4478|2.4165|2.4243|2.4557|2.612|2.6276|2.6042|3.0969|3.2376|3.269|3.222|3.1281|3.3158|3.5035|3.3315|3.66|3.9336|3.7381|3.6443|3.7617|4.1135|4.4967|4.2934|4.3873|4.6844|5.31|5.3335|5.9356|6.7177|6.3736|7.1947|5.4063|6.3125|6.25|6.1563|7.1563|6.9375|6.9063|6.2188|6.375|7|6.9375|8.1875|8.5313|6.4063|6|6.125|6.4688|6.625|6.1875|6|5.8125|6.1563|6.1563|5.9375|6.25|6.8438|6.25|6.5|6.4063|6.3438|6.625|7.0938|7.1563|8.2813|8.75|8.25|8.25|8.5625|8.625|8.9688|7.9688|7.25|7.9375|8.0625|8.75|9.4063|9.6563|9.5|9.0313|8.625|8.75|9.375|9.9375|9.9688|10.2188|10.0313|10.9688|10.1875|10.4688|10.4688|9.7188|10.3125|9.5|11.0938|10.2813|10.5625|10.0313|10.3125|10.1563|10.5|10.9375|10.75|11.3125|11.4375|11.5|11.75|12.0625|13.0938|13.4063|12.8438|13.25|11.7813|11.125|12.125|12.4688|13.25|12.7188|12.25|12.0625|12.8125|11.5938|11.1563|10.75|10.8438|10.5938|12|11.25|11.813|11.688|12.094|12.219|12.25|12.782|13.125|12.907|13.813|14.407|15|16.094|14.938|15.438|16.25|17.657|18.844|18.625|18.969|18.188|18.344|20.5|21.782|25.125|24.188|24.938|21.875|21.188|22.813|25|27.125|28.063|27.657|27.625|26.688|28.25|27.625|30.688|30.969|31.844|33.3438|35.5313|36.625|34.625|34.5|31.5625|35|34.2188|33.9063|33.625|31.0938|28.125|31.125|28|26.3125|27.125|29.6875|29|26.7813|24.3438|25.25|24.5625|23.75|21.25|21.9375|24.5|22.6875|25.9375|24.375|23.125|21.3438|27.0625|27.1563|31.625|32.1875|29.75|32.045|34.66|30.205|30.32|30.855|30.18|32.24|32.685|31.865|32.73|33.85|35.185|35.325|34.27|34|33.365|31.25|39.23|37.875|31.025|32.535|32.195|33.72|32.25|32.305|31.33|32.625|35.55|34.83|36.405|34.95|36.34|38.55|38.85|38.495|37.755|41.45|41.425|44.445|44.4272|46.2342|48.2441|48.28|46.71|50.69|51.8|55.54|58.49|63|60.46|63.9|64.21|62.1|63.87|59.09|56.31|56.83|54.22|55.25|51.2|51.15|52.23|53.34|56.91|55.07|54.97|53.96|53.45|52.91|52.97|49.8|51.04|52.9|54.66|54.96|52.71|50.62|46.1|46.5|46.41|43.11|39.91|39.4|36.17|37.08|37.67|37.38|39.19|32.78|36.77|36.09|39.54|37.24|36|34.74|37.28|33.69|34.75|36.14|35.22|36|39.95|39.23|38.86|37.79|35.37|35.79|36.43|39.76|42.81|47.01|46.8|47.93|47|46.47|47.59|49.49|46.8|47.15|46.69|52.32|54.35|57.71|55.73|56.85|56.44|58.65|59.24|57.23|57.68|61.78|61.08|60.7|61.33|67.01|66.86|72.03|71.74|71.82|70.89|68.85|73.27|72.22|79.45|83.34|87.53|89.16|89.11|89.28|94.87|91.95|92.5|99.24|96.89|97.23|99.4|105.82|104.4|96.24|97.34|97.37|88.15|91.42|95.43|95.91|100.28|103.93|102.21|103.78|100.91|91.92|92.86|88.83|92.89|89.52|91.88|88.69|86.31|89.27|88.11|90.89|92.09|93.11|92.85|113.49|110.76|99.89|95.6|102.46|96.64|103.43|105.47|108.35|109.25|108.2|115.27|107.37|105.31|104.92|109.17|106.18|110.93|113.51|110.33|98.26|98.96|91.94|90.04|93.06|98.21|100.52|102|107.15|108.3|107.18|106.1|110.68|114.83|124.85|131.96|134.03|151.74|158.48|154.99|146.87|148.16|146.98|155.17|143.99|132.5|132.43|135.68|129.62|145.41|148.64|143.34|137.46|147.89|152.33|145.44|145.65|158.16|164.3|173.05|174.18|178.88|177.7|169.25|175.35|177.49|193.47|197.07|207||
2022-02-19 18:37:22|usa_0303|SWK|price|0|7.5431|7.6681|8.0429|7.9179|8.2459|7.5431|7.2464|7.0434|7.6681|7.6212|8.8394|9.0893|8.4177|7.7461|8.0898|7.6681|6.8404|7.2152|7.1214|8.7925|8.9643|8.4177|8.4958|8.6207|9.6671|10.0419|9.4953|8.8394|10.0419|9.8389|9.589|9.995|9.589|9.7451|10.3698|10.6667|11.9628|12.9935|15.1643|14.8676|15.0394|13.587|12.4157|13.6651|13.0625|13.125|13.625|12.75|16.5625|15.25|17|16.4375|15.8125|17.125|16.625|17.9375|17|11.625|11.375|12.9375|13.125|14.125|14.8125|14.625|14.5|14.5|13|13.0625|12.75|13.5|13.125|14.25|14.625|14.9375|15.75|16.8125|17.3125|16.6875|18.5|19.125|18|17.9375|18.3125|19.5|17.5|17.875|17.9375|16.3125|17.125|17.25|17.625|14.6875|15.25|13.8125|14.5|14.5|15.75|17.375|17.75|18.0625|18.6875|19.0625|21.5|20.125|19.5625|20.25|18.4375|20.4375|21.75|23.6875|22.6875|21.875|20.5|19.875|19.9375|19.375|20.1875|18.25|20|21.25|20.5|21.0625|22.6875|23.125|22.5625|20.0625|20.625|21|20.6875|21.5625|19.5625|22.25|22|21.5|19.6875|19.5|19.375|20.125|20.4375|21.6875|20.3125|19.875|17.875|17.875|18.938|20.188|19.688|19.813|20|18.938|19.813|22.125|21.688|23.875|25.313|25.75|25.75|28.25|27.5|31.375|30.313|29.75|28.5|27.5|28.125|28.25|29.5|27|38|38.25|37.875|38.875|41|40|45.313|42.563|43|42.25|44.063|47.188|44.25|47.813|55.75|51.188|47.375|41.563|43.6875|39.375|29.75|30|30.5625|27.75|25.1875|24.3125|25.625|30.4375|32.5625|32.1875|27.9375|26.375|25.1875|27.75|31.125|30.125|25.125|23|26.375|29.5|26.875|23.75|26.1875|26.75|23.0625|26.625|26.9375|31.1875|34.32|34.8|32.95|36.25|38|41.88|43.59|41.89|36.55|38.32|41.79|46.57|44.2907|50.43|46.25|46.48|42.5737|41.01|36.09|34.88|32.67|32.37|35.94|34.58|26.62|25.81|23.99|24.03|27.96|27.6|28.33|30.27|29.52|33.34|32.71|37.87|37.88|38.73|42.68|42.5353|43.55|45.4305|42.4|43.26|42.53|44.52|46.76|48.99|47.56|46.25|45.27|43.03|44.61|45.54|48.93|45.75|46.68|47.93|48|48.04|49.04|50.14|50.66|52.25|48.55|47.22|45.37|47.23|49.85|47.65|51.02|50.29|57.26|55.57|55.36|58.28|63.23|60.7|55.33|56.74|56.13|57.55|52.15|48.48|51.36|48.54|47.62|48.24|48.58|44.83|44.48|47.95|41.74|32.74|31.79|34.1|31.26|26.76|29.12|38.03|35.7|33.84|40.15|40.93|42.69|45.23|48.57|51.51|51.25|57.25|57.41|62.15|55.79|50.52|58.02|53.64|61.28|61.97|59.53|66.87|72.68|75.83|76.6|72.65|73.88|72.05|65.77|61.98|49.1|63.85|65.43|67.6|70.18|76.8|76.96|73.16|66.25|64.36|66.89|65.78|76.25|69.3|71.91|73.97|76.83|78.7|80.97|74.81|79.22|77.3|84.62|85.26|90.57|79.09|81.39|80.69|77.4|83.04|81.24|85.89|87.4|87.82|87.45|91.5|88.79|93.64|94.44|96.08|93.65|98.34|95.36|98.7|102.44|105.24|105.49|101.52|96.98|105.98|109.16|106.73|94.34|94.01|105.21|111.92|113.18|111.22|121.7|123.75|122.98|113.84|118.63|114.69|124|127.15|132.87|136.15|137.64|140.73|140.69|144|150.97|161.55|169.63|169.69|166.23|159.19|153.2|141.59|139.24|132.81|149.47|140.53|146.44|116.52|130.85|119.74|126.44|132.43|136.17|146.6|127.22|144.61|147.59|132.86|144.41|151.33|157.74|165.74|159.33|143.7|100|110.2|125.45|139.38|153.32|161.3|162.2|166.2|184.31|178.56|173.49|174.84|199.67|206.77|220.69|204.99|197.05|193.27|175.31|179.73|174.76|188.62|174.65|161.79||
2022-02-19 18:37:25|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1448||||15.9709|18.2069||17.8434|17.8984|19.414||20.2886|23.0532|23.9564|23.9013|23.6259|24.0775|21.5332|24.2868|25.4764|26.9854|26.743|26.2584|27.7431|28.1639|29.3259|28.7752|29.783|34.4311|34.5963|32.6027|30.7963|33.0984|27.5361|25.5094|26.2804|23.3231|25.1349|26.3685|27.6462|26.4126|31.5839|33.1975|34.1557|36.2375|48.7388|32.7679|30.554|28.0868|28.9569|28.6375|31.1158|36.656|37.7244|36.8102|36.9975|39.2664|45.1592|44.6084|39.707|40.1476||40.7093|40.7754|37.4491|37.0525|38.8148|38.1099|35.896|36.3476|37.7795|39.8722|29.1882|28.7587|32.6468|35.136|32.4705|37.8786|44.9389|50.6223|42.6919|44.3|38.0108|40.7424|33.2636|34.5523|32.4926|29.3094|27.4369|29.6949|26.1042|25.7187|27.7343|32.4705|36.4137|36.2044|31.9529|36.3586|35.114|39.1233|37.1737|36.634|37.4654|39.6519|39.6299|37.8813|36.678|37.4931|38.8919|39.2554|40.2577|46.3487|48.1331|56.2397|53.6953|58.1892|60.3591|55.2374|50.4241|47.9678|45.005|46.5029|43.4299|45.2473|47.0206|45.6989|44.8838|44.1128|43.4189|42.9563|49.1684|46.536|41.1058|45.6658|46.1945|54.5545|54.235|57.9359|58.6628|58.9933|59.2246|45.5116|46.3818|49.6751|49.7522|41.6345|43.8154|40.5001|40.7534|40.2137|40.8966|39.0241|33.7702|35.6978|37.0746|27.1175|24.1657|28.9239|32.9772|26.6109|25.5425|30.4769|32.5146|34.8386|31.1929|36.0612|34.5523|37.1627|35.7308|35.4444|35.6537|38.2751|39.2995|40.0374|42.3064|38.947|39.9383|41.7227|41.205|42.4716|41.3482|40.6212|41.5244|45.1041|42.9342|43.2316|43.6942|41.4693|41.1609|36.7001|31.7216|31.314|33.1204|29.4416|29.8161|29.7279|32.4044|30.3888|32.6358|30.3117|31.4903|32.4926|31.314|31.1818|30.8845|30.499|32.4485|32.9992|34.365|36.0502|37.5482|36.9094|36.0282|38.5615|38.3192|37.3389|42.1412|40.7314|41.205|37.8125|36.9865|38.187|39.1122|38.2421|40.5551|41.8328|41.5574|40.5111|41.2821|43.7383|44.0137|43.1986|43.7934|46.1394|45.071|43.4629|41.998|44.9058|43.8595|45.9632|43.8925|43.6392|40.8745|40.8305|40.7534|45.005|45.6438|46.8994|44.5534|45.5226|44.5864|43.8154|45.809|47.7035|48.3093|49.4107|47.4502|47.2739|48.6507|48.3093|50.9968|52.3406|50.1597|51.0188|48.7609|48.4965|48.2102|44.256|43.7163|43.1215|42.78|43.5731|44.8838|45.3023|50.2699|48.9702|52.9023|50.49|47.61|52.45|54.28|59.69|64.1|66.87|66.12|66.8|66.93|66.86|67.27|70.96|72.6|81.96|64.55|70.85|68.2|69.27|66.78|70.91|77.75|82.92|83.33|80.58|82.07|84.73|88.87|91.7|96.14|98.12|99.58|105.29|118.47|115.26|120.57|118.97|109.61|102.89||
2022-02-19 18:37:26|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.4766|3.4531|3.2969|3.2422|2.9375|2.8125|2.8281|||||||||2.8281|2.8281||1.3698|1.3698|1.1927|1.25|1.4271|1.6406|1.901|1.7708|1.7344|1.0833|1.3177|1.5|1.5417|1.5917|1.5708|1.8417|2.0317|2.22|2.0292|2.1683|1.9375|2.0233|2.2067|2.25|2.3333|2.3442|2.245|2.1458|1.9417|1.6683|2.0342|2.025|2.1083|2.2042|2.185|2.1142|2.1242|2.1808|2.3017|2.3792|2.6442|2.6717|2.2092|2.3908|2.3242|2.4342|2.4992|2.5067|2.7733|2.6908|2.6792|2.9183|2.9892|2.7675|2.7576|3.0433|2.8342|2.8467|3.4942|3.3542|3.4075|3.5892|3.5783|3.7575|3.5975|3.5258|3.6667|3.7342|3.6933|3.4792|3.4708|3.5417|3.6675|3.4858|3.6167|3.6583|3.7317|3.7333|3.7142|3.8792|3.8992|3.6008|3.9725|4.0033|4.1642|4.2508|4.2783|4.055|4.0883|4.1133|3.8675|3.9733|4.1308|4.1675|4.0367|3.8183|3.7883|3.5808|3.805|4.705|4.9242|5.2183|5.2933|4.8517|4.8458|4.4792|3.87|4.5808|5.0008|4.5433|5.005|5.2067|5.3308|5.5075|5.3175|5.2167|5.8|6.7292|6.9233|7.4225|7.7033|7.955|8.6942|8.4567|8.7567|9.2067|9.59|9.8233|11.175|11.0267|11.5733|13.1367|14.3867|14.7817|14.0767|14.6633|14.3233|15.1417|12|12.4383|11.815|11.95|10.8017|11.8067|13.615|11.615|11.9417|14.2417|14.39|17.4067|16.55|17.54|14.3633|14.4383|15.2267|15.4417|15.5683|14.35|13.715|11.2233|11.3817|10.9567|12.035|11.76|11.885|10.6067|10.4217|11.2083|10.9567|11.725|12.37|14.3517|13.4517|14.49|15.635|16.2633|17.0783|20.7983|22.2467|21.17|21.1667|22.43|23.7917|21.745|22.2167|24.58|24.895|22.5783|24.0967|26.2617|26.6367|26.67|25.6367|29.29|35.2467|35.53|33.8333|33.21|37.86|38.0833|39.4167|30.4633|27.74|31.84|29.83|31.2867|31.2|36.6633|38.9467|39.86|38.08|37.26|36.8233|35.08|37.7867|38.1967|43.4033|47|45.8233|45.0767|47.3233|48.82|48.3467|48.63|46.59|52.3833|52.4033|49.5733|56.2333|57.9033|63.9033|60.3667|61.27|62.7667|71.4467|73.1667|75.7033|78.0533|79.66|77.21|76.85|61.8333|69.0633|75.0167|74.96|68.57|76.6|85.91|83.94|81.21|85.4|88.44|83.97|86.28|86.44|89.51|96.98|106.46|114.7|120.94|108.81|120.04|115.52|120.46|110.64||
2022-02-19 18:37:28|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:37:28|usa_0310|DVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0379|2.688|3.0006|2.7756|2.9506|3.1131|3.8258|4.1258|4.2258|3.5757|4.1133|4.0008|3.9008|3.4257|3.6257|3.6632|3.4882|3.0381|3.2131|3.6007|4.0196|4.1258|4.5759|5.001|5.1355|4.3125|4.5833|4.0625|5.3648|5.6043|5.5208|5.1148|5.75|5.073|3.1667|4|4.0833|4.4273|4.9273|3.8855|2.9585|3.6667|4.625|5.125|5.1875|2.7915|2.6875|2.4795|2.4375|2.375|2.2295|1.5415|1|0.8545|0.9585|1.3125|2|2.5415|2.3333|2.5|3.75|3.521|5.7085|6.5165|5.86|5.66|5.8665|6.3|6.7765|7.1465|6.8833|6.7833|6.0667|7.55|8.15|8.1333|7.45|8.4333|8.64|7.8|7.9333|7.8667|7.38|7.8667|7.99|8.55|8.2233|8.0333|6.9167|6.91|6.8733|8.0833|8.9267|9.3333|10.1333|10.61|11.7|12.7267|13|13.3733|15.17|15.9167|17.0333|15.4733|15.1845|15.185|15.155|15.575|14.81|16.61|19.765|20.98|21.12|20.925|20.15|23.03|22.74|23.62|22.955|23.035|24.59|26.245|25.32|27.375|29.195|30.105|28.13|26.48|24.85|25.01|29.18|28.935|27.815|26.605|28.44|27.3|27.25|26.66|27.305|27.615|26.94|26.47|28.76|31.59|32.595|30.98|28.175|26.715|24.815|23.88|26.205|25.94|26.565|27.925|28.695|28.505|28.375|25.125|24.785|23.5|23.46|21.975|23.185|22.555|24.73|24.85|25.855|28.32|26.515|29.62|29.37|29.88|30.805|31.7|31.215|31.715|31.22|28.66|32.31|34.515|35.875|36.35|34.745|36.925|39.685|42.755|44.045|42.025|43.305|41.77|36.79|31.335|35|38.09|37.905|40.905|43.275|45.085|44.29|40.625|49.105|49.21|48.635|51.805|56.26|54|55.265|57.705|59.81|59.295|59.325|62.035|60.4|58.205|53.755|56.9|56.21|59.55|63.37|64.93|68.73|68.85|69.3|70.59|72.32|70.44|74.68|73.14|78.07|76.53|75.74|75.06|74.6|81.28|81.1|83.78|79.47|79.03|75.64|72.33|77.51|73.04|69.71|67.12|65.97|73.38|73.9|77.32|77.32|77.54|64.63|66.07|58.62|63.35|64.2|63.75|69.41|67.97|69.01|66.26|64.76|64.78|58.56|59.39|60.74|61.06|72.25|78.04|72.02|65.94|62.79|66.84|69.44|70.28|69.29|71.63|67.34|66.06|51.46|56.13|56.9|54.29|55.24|43.42|56.26|59.85|56.37|57.07|58.6|71.77|75.03|79.87|77.62|76.06|79.01|80.96|79.14|87.39|86.76|85.65|86.25|109.85|117.4|117.37|102.13|107.77|116.53|120.07|120.43|120.25|133.78|116.26|103.24|94.5|113.76|108.37|115.49||
2022-02-19 18:37:32|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2075|41.5054|37.2258|33.9788|36.88|35.14|35.7|32.9|25.3|24.77|27.04|18.19|18.64|18.43|19.02|18.97|20.4|16.47|15.8|15.03|11.29|11.55|14.4|12.15|15.5|15.64|16.37|22.1|20.75|18.17|19.18|18.29|21.11|22.07|16.6|18.86|20.41|19.64|19.86|21.7|22.33|18.97|16.88|18.01|16.31|16.63|18.59|18.42|12.2|6.89|8.61|9.3|8.68|9.04|9.38|10.35|13.18|14.83|15.06|16|19.02|19.1|19.72|19.63|18.59|19.22|19.86|18.27|21.68|20.76|18.21|16.19||
2022-02-19 18:37:32|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:37:33|usa_0314|DTE|price|0|14|14.375|13.875|14.625|15.25|14|14.375|14.75|14.625|15.875|14.5|13.75|14|14|12.875|12.125|12.625|12.625|12.5|13.875|14.25|15|15.75|16|15.25|15.875|16.5|16.5|16.625|17.125|16|16.5|14.375|15|15.25|15.875|17.5|19|18.5|17|17|16.5|16.75|18|16.5|17.875|18.125|16.5|18.25|18.75|17.375|17|16.875|16.25|15.25|15.5|14.5|14.125|13.875|13.375|15.25|14.5|13.625|13.125|13.75|14.125|14.125|14.875|14.5|16.625|16.375|17.375|18.25|17.75|17.875|18.875|19.875|20.75|21.5|21.75|22.625|24.125|25|25.375|24.75|25.375|25.125|24.625|26.625|26.125|28.75|27.125|26.75|29.125|29.5|28.25|28.25|29.375|29|28.875|28.875|28.5|29.875|30.5|31.875|32.5|33.5|34.75|32.375|31.75|30.875|33.875|32.875|31.25|33.125|33.125|32.375|31.875|32.625|32.75|34.125|36.375|35.125|35.125|34.5|34.75|35.75|35.75|34.375|33.625|32.25|30|29.625|28.125|26.5|27|25.75|24.75|26.375|27.25|25.5|26.375|26.75|26.125|28|28.625|27.375|28.25|30|29.5|29.5|30.75|32.25|33.75|32.625|34.5|36|35.625|33.625|31|29.25|30.875|28.625|28.5|28|30.125|32|32.375|31.375|30.25|26.875|26.75|26.625|27.625|29.9375|29.625|30.4375|30.75|32.8125|34.6875|35.875|36.75|39.3125|39.1875|39.5625|40.375|40.125|42.125|45.1875|42.625|43.625|42.875|40.5|39.5|38.4375|40.8125|43.5625|40|39.125|39.4375|36.125|33.1875|33.0625|31.375|34.75|30.1875|29|32.625|34.5625|30.5625|31.375|34.75|38.25|36.125|37.9375|38.9375|35.29|36.31|39.8|41.92|44.72|46.44|42.25|43.29|43.05|41.69|41.3|41.94|40.9907|41.42|45.5|45.34|46.8|44.64|40.96|42.91|40.7|45.09|44.33|46.4|41.92|41.44|38.65|40.32|43.33|38.64|35.71|34.91|36.89|36.88|37.71|39.4|39.1|40.46|41.15|39.0107|40.1351|40.4212|40.17|41.32|42.19|42.71|43.88|43.13|43.81|44.22|45.48|45.95|47.54|46.77|47|45.77|45.86|43.2|43.64|43.19|42.2|43.3|40.09|40.78|40.42|40.74|42.32|41.74|41.51|45.43|47.09|48.41|46.37|46.3|47.9|50.59|52.88|48.22|46.38|47.81|48.44|49.6|49.05|43.96|42.63|39.81|38.89|40.31|44.24|42.44|40.98|42.16|40.12|35.3|37.19|35.67|34.5|26.77|27.7|29.57|30.25|32|34.46|34.78|35.14|36.98|40.11|43.59|42.04|43.42|44.6|48.17|45.51|45.61|46.16|46.85|45.93|46.76|44.55|45.32|46.26|47.08|48.96|50.53|51.62|50.02|49.84|50.56|49.02|52.11|52.65|54.45|53.21|53.99|55.03|56.38|56.83|59.33|61.37|58.4|59.94|62.1|60.58|60.05|63.31|66.8|68.34|72.88|66.61|67.01|70.7|66.87|65.98|69.14|66.74|66.39|68.22|71.76|74.29|78.14|76.12|77.87|73.82|78.25|76.08|82.16|81.46|86.37|89.66|82.03|80.69|79.63|79.23|74.64|80.46|78.06|80.37|81.59|80.49|80.19|85.01|84.12|90.66|89.16|90.68|99.12|97.52|92.9|93.67|96.01|93.09|98.51|98.64|101.38|102.11|104.59|109.52|105.79|107.06|112.32|107.36|110.46|115.57|109.46|105.64|100.78|104.4|105.4|102.43|103.63|108.54|111.14|109.13|112.4|119.74|110.3|117.75|123.56|124.74|125.71|125.47|127.88|127.11|129.66|132.96|127.32|124.94|129.87|132.61|111.67|94.97|103.74|107.57|107.5|115.63|118.67|115.04|123.42|125.81|121.41|118.72|117.72|133.14|140.02|144.15|129.6|117.32|120.34|111.71|113.35|108.34|119.54|120.43|119.35||
2022-02-19 18:37:35|usa_0315|BF.B|price|0|1.1078|0.9481|1.0884|1.0967|1.0661|0.9745|0.919|0.8815|1.0217|0.9967|1.037|0.9634|0.8884|0.8301|0.7816|0.7552|0.7552|0.7774|0.8523|0.8301|0.844|0.8662|0.8815|0.919|0.9634|0.9926|1.0106|1.0148|0.9967|1.0661|1.1633|1.1925|1.1633|1.1106|1.2591|1.3771|1.3771|1.4146|1.6297|1.5298|1.5298|1.8408|1.7672|1.7075|1.5256|1.7075|1.7852|1.7963|2.1115|2.1781|2.1253|2.1111|1.95|2.0556|2.1111|2.0278|1.95|1.4056|1.2944|1.5667|1.8167|2.0389|2.0055|2.1333|2.0333|2.1333|2.0222|1.9111|2.1833|2.3|2.4|2.5611|2.8667|2.6667|2.7667|2.95|2.7667|2.8556|3.5056|3.3778|3.5056|3.4611|3.6278|3.9222|3.3333|3.3556|2.9278|2.7167|3.35|3.2111|3.1333|2.8889|2.6|2.8389|3.0889|3.1|3.1778|3.4111|3.4556|3.4667|3.7278|3.4111|3.5556|3.3167|3.0889|3.2556|3.2833|3.6556|3.7945|3.4833|3.2778|3.3778|3.2944|3.4778|3.7|3.7056|3.9222|3.8445|3.85|3.6667|3.4945|3.4556|3.6778|3.5889|3.6778|3.8722|3.5611|3.5333|3.55|3.5056|3.3556|3.8778|3.8334|3.7889|3.8056|3.9889|3.9|3.7667|3.7|4.0167|3.6|4.1|3.9835|4.0667|4.0667|4.3168|4.4501|4.4|4.4333|4.45|4.5|4.9333|5.1833|5.0833|5.0833|4.8667|4.8667|5.2167|5.35|5.2667|5.4167|5.3333|4.9|4.9167|5.2167|5.7667|6.2|6.1|5.8667|5.9667|6.3667|6.7333|6.8167|6.5333|6.5|6.4333|6.625|6.5583|6.85|7.3583|6.9|7.4|7.3417|7.5667|7.6833|8.5|8.0833|8|8|9.0583|9.7|10.0917|9.625|8.7917|7.6833|9.825|8.8917|8.6917|8.2667|7.8333|8.3167|9|8.3583|7.6333|7.4583|6.3501|7.2583|7.275|7.7417|7.175|6.6667|7.0667|7.3|8.1167|8.6333|8.8667|8.8267|8.4667|8.26|8.1067|8.7333|8.5253|9.1107|8.6|8.424|7.9253|8.12|8.3467|8.7333|9.06|9.7013|10.4827|10.4947|9.2|9.0373|9.3907|8.9267|9.6387|8.8133|8.7147|8.2853|9.2733|10.2533|10.2053|10.5147|10.4827|10.3867|10.5387|10.5493|11.2507|12.232|12.46|12.456|13.0293|12.7093|12.496|12.8133|12.8591|12.4027|12.664|12.2133|11.9733|12.8053|12.9813|12.8613|13.5733|14.6|14.8|15.8987|16.1227|15.5867|15.1013|15.8773|16.8907|18.3627|18.4853|18.912|18.7627|20.5253|19.8667|20.3467|19.0533|19.5867|20.528|20.44|19.2507|18.52|17.664|17.4907|17.44|17.4827|17.048|18.2027|19.488|17.7173|19.0827|19.976|19.728|18.8373|19.7627|16.5813|17.0053|17.6587|18.1387|20.048|20.152|19.1893|19.2027|19.1493|12.1067|11.704|13.7307|12.1093|11.4613|10.3547|12.4|11.6933|11.4613|11.72|11.9253|12.8587|13.016|13.6453|14.2853|13.6853|13.9627|15.8533|15.5147|14.7893|15.2613|16.856|16.344|16.4373|16.216|17.4453|18.5653|17.6933|18.44|18.2133|19.1627|19.328|19.9173|19.616|19.1333|18.704|19.928|21.2827|21.4693|21.656|21.7733|22.2373|23.0267|23.248|25.8267|24.9493|25.64|26.1|25.624|28.072|25.3|25.88|26.248|28.56|28.2|27.528|27.02|29.004|26.796|27.252|29.192|30.008|30.228|30.8|33.52|35.876|35.888|37.068|37.668|34.66|37.064|36.088|37.068|38.82|35.136|35.548|36.676|36.14|36.092|37.708|40.072|43.364|39.24|38.76|42.472|41.016|39.712|39.136|39.388|39.388|38.528|39.228|39.904|39.276|38.84|37.952|36.936|36.28|35.936|36.48|39.008|36.944|37.856|41.56|38.88|39.52|42.432|43.44|45.616|47.84|54.936|69.3|69.79|54.4|56.04|56.56|49.01|53.22|52.22|50.55|46.34|47.72|47.58|47.25|49.49|52.78|53.29|49.98|55.43|54.81|58.99|62.78|65.52|67.82|67.6|67.64|61.41|55.51|62.2|65.93|63.66|69.34|73.17|75.32|69.71|81.82|79.43|71.67|71.58|68.97|76.28|80.36|74.94|70.92|70.22|67.01|67.89|70.36|72.86|67.43|66.52||
2022-02-19 18:37:38|usa_0316|CLX|price|0|3|3|3.6407|4.1407|3.9375|4.1563|4.1094|3.3907|3.125|3.1563|3.2657|3.3125|3.5157|3.2813|3.2344|3.3438|3.6407|3.3438|3.0625|3.2969|3.3125|3.5938|3.625|3.5938|3.8282|4.125|4.2969|4.2969|4.6094|4.7032|4.5469|4.9375|5.0313|5.6094|6.0313|5.9532|5.5313|6.25|7.1563|6.4375|6.8438|6.9844|6.9532|7.4063|5.6407|6.0782|6.2657|6.3282|7.4532|7.6719|7.8594|7.3594|6.7344|8.2188|8.6563|8.375|8.0938|6.6563|6.5|6.9375|7.5|7.5625|7.8438|6.9375|7.1875|7.2188|7.3125|7.7188|8.125|8.0938|7.875|7.75|8.6563|7.9375|7.875|8.8125|9.4375|9.4375|10.6875|10.7813|10.4063|10.5313|10.5|10.5|9.6875|9.5938|9.9375|9.5313|10.625|10.5313|10.9688|9.375|8.4688|8.1875|8.9688|9.4375|9.4688|9.8438|9.875|9.625|10.1875|9.8125|9.9375|10.375|10.1563|9.9375|9.2813|10.5938|11.9063|11.7813|11.625|12.25|11.875|11.3438|11.7813|11.1875|10.8438|10.9375|11.3438|11.625|11.1875|11.6563|12.8125|12.2813|12.375|13.0313|13.0625|13.125|13.3438|13.25|13|13.5625|12.9063|13.3438|12.5313|12.625|12.8438|12.2188|12.4375|13.0313|13.0313|13.5|14.563|14.719|14.657|15.094|15|14.6875|14.9688|16.3125|16.4063|16.9063|17.8438|17.9375|18.9375|17.9063|20.5938|21.1875|21.5313|20.6563|21.2813|22.1563|22.4375|23.6563|23.9688|27.2188|26.0625|25.0938|29.6563|29.875|28.0938|31.8438|31.5625|33|34.9063|32.8125|37.0625|35|38.8125|39.5313|38.3125|43.875|42.8438|41.9375|41.75|47.6875|51.25|48.2188|41.25|54.625|55.5313|58.4063|62.5625|59.1563|58.5938|57.6875|50.4688|53.4063|56|45.25|38.25|40.9375|44.5625|50.375|47.75|40.4375|32.5|36.75|39.625|44.8125|41.3125|36.1875|39.5625|44.625|44.6875|35.5|33.75|35.96|31.45|31.83|34.64|33.85|37.38|37.25|37|35.7|39.3314|39.55|40.7707|43.79|43.63|44.25|45.8|41.35|38.5|43.06|40.18|44.93|43.84|41.25|38.22|42.31|46.17|45.22|44.66|42.65|43.39|42.85|45.87|45.3|46.92|48.56|48.88|49.06|48.91|51.6785|52.1183|53.78|49.811|52.84|53.3|54.6|55.12|58.93|59.42|60.04|62.99|63.3|58.41|55.72|55.85|57.57|55.54|54.12|54.28|56.89|59.85|60.95|59.85|64.18|63.19|60.97|59.94|59.81|63|64.56|64|64.15|65.42|63.39|63.69|67.08|67.14|62.1|60.46|59.8|60.99|62.57|64.88|65.17|61.34|58.19|56.64|53|57.13|52.2|54.5|59.1|62.69|60.81|59.16|55.56|50.15|48.6|51.48|56.05|52.44|55.83|61.01|59.09|58.82|59.23|60.27|61|59.17|61.31|64.14|64.7|62.82|62.16|64.88|64.82|66.76|66.55|61.81|63.28|62.89|67.76|70.07|69.66|70.48|67.44|71.59|69.7|66.33|66.94|64.96|66.56|68.66|67.61|68.75|70.1|68.8|72.46|72.71|72.75|72.05|72.3|76.35|73.22|78.41|84.01|88.53|86.25|83.08|83.14|85.94|82.7|81.72|90.19|93.17|92.76|88.27|87.28|88.01|90.7|89.62|91.4|86.87|88.6|96.04|99.5|101.62|104.21|106.71|108.64|110.39|106.1|107.66|104.02|111.94|111.17|115.53|121.94|124.3|126.83|129.05|126.42|126.06|125.23|128.54|138.39|131.07|131.04|125.18|120.02|115.56|120.02|120|136.81|134.83|133.69|135.73|133.24|133.49|138.53|131.91|126.53|139.29|148.74|141.69|129.08|133.11|117.2|120.83|135.25|135.17|144.98|150.41|148.45|165.62|154.14|148.38|158.03|160.46|159.73|148.81|153.11|162.6|158.16|151.87|147.69|148.23|153.54|157.31|159.42|173.25|186.44|206.25|219.37|236.51|237.74|210.17|207.25|202.96|201.92|209.46|181.05|192.88|182.5|176.73|179.91|180.89|168.05|165.61|163.01|162.85|174.36|167.86|150.55||
2022-02-19 18:37:40|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:37:40|usa_0318|ADSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|9.407|9.907|8.282|9.813|10.532|8.5156|9.25|10.75|11.3125|11.5313|10.9375|8.5|8.8125|8.5625|7.5625|8.8438|9.4375|10.1875|8.688|7.4688|5.7656|5.75|6.4688|5.7188|7|7|7.9063|8.4688|7.75|8.875|9.7188|9.5781|10.5938|10.9375|11.3438|9.25|9.6094|9.25|9.6563|11.8438|10.7813|11.75|10.625|9.6563|8.1875|5.8438|6.5625|7.875|9.0938|10.6719|11.0469|10.0313|10.1094|7.4375|6.8281|7.3906|6.625|5.75|5.4688|4.2813|7.3125|8.4375|7.6406|11.1719|11.625|9.5938|9.2578|8.6719|5.4063|7.0313|6.3438|5.5156|6.4531|6.7344|9.2188|9.5313|7.6406|8.715|7.6325|9.325|9.3225|9.585|8.015|8.305|9.3|9.3175|10.25|11.0425|11.6725|9.195|6.75|6.625|6.445|6.65|6.335|5.85|7.745|7.15|7.47|7.245|7.63|7.78|7.47|8.08|7.455|8.95|8.51|9.655|11.585|12.29|12.845|14.38|15.76|16.755|17.93|21.405|20.1|22.205|24.315|26.375|32.705|37.95|29.37|29.72|29.76|31.83|39.58|34.34|34.19|43.2|46.44|45.12|41.77|42.93|40.59|37.65|38.52|42.04|36.39|34.46|34.11|34.76|34.78|36.75|41.18|40.46|43.72|41.15|37.6|41.27|45.45|47.08|42.37|46.32|49.97|48.9|47.09|49.76|41.15|31.09|31.48|38|41.16|33.81|31.89|35.53|33.55|21.31|16.59|19.65|16.56|12.69|16.81|19.94|21.46|18.98|21.81|23.43|23.8|24.93|23.45|25.41|23.79|27.88|29.38|33.99|29.26|24.36|29.54|27.73|31.97|36.1975|35.29|38.2|40.68|42.05|44.11|44.98|42.98|38.6|34.4|28.2|27.79|34.6|34.07|30.33|36|37.85|42.32|39.37|32.02|34.99|33.92|31.05|33.35|31.852|33.13|35.35|38.88|36.72|41.25|39.38|37.73|33.94|35.39|36.75|41.17|39.9|45.25|50.319|51.25|52.48|49.18|48.02|52.37|56.38|53.35|53.64|55.1|57.54|62|60.06|54.005|64.24|58.64|56.83|54.15|50.075|50.58|46.75|44.14|55.19|63.47|60.93|46.82|51.74|58.31|59.82|58.27|54.14|59.45|67.4|72.33|72.28|72.61|74.01|81.34|86.3|86.47|90.07|111.77|100.82|110.79|114.46|112.26|124.96|109.7|104.83|115.62|117.47|125.58|125.9|129.1|131.09|128.44|154.35|156.11|129.25|144.5|128.61|147.2|163.01|155.82|178.21|160.91|162.9|156.17|142.82|147.7|147.36|180.9|183.46|196.85|190.88|156.1|187.13|210.38|239.19|236.43|245.7|231.01|235.54|280.23|305.34|277.43|276|277.15|291.91|285.86|291.9|321.13|342.27|285.17|317.61|254.19|281.19|249.79|216.84||
2022-02-19 18:37:42|usa_0319|GPC|price|0|8.2696|8.1725|8.5609|8.1862|8.2973|9.3795|8.6302|8.325|8.658|8.6164|8.7413|8.88|8.6164|7.7978|7.6591|7.8572|8.1487|8.1487|8.2598|9.0371|9.3287|9.7451|9.2177|9.412|10.5225|10.2171|9.5925|9.2177|9.7451|9.9256|9.523|9.1483|9.2593|9.2177|10.0368|11.3|10.8557|11.5498|12.8131|13.1045|14.0763|13.5905|13.4794|13.7016|12.2995|12.8825|13.3267|12.7714|15.1175|15.0758|15.0341|15.1175|15.3889|16.5|18.0556|18.6667|17.9445|14.6667|14.7778|15.6111|16.1112|17.2778|16.9445|16.7223|16.1112|16.9445|15.7222|15.4445|16.4445|16.7778|15.8889|15.7778|16.9445|16.1112|16.3889|17.9445|18.8334|17.3334|19.0556|18.7778|17.5|16.8334|16.7778|18.6667|16.9445|16.8889|16.7778|17.5556|18.3889|17.6667|16.3334|15.9445|15.7778|15.6667|16.5|16.8889|16.7223|18.2222|17.3334|17.1667|18.6667|19.0556|19|18.3889|19.6667|19.6667|19.1111|21.6667|20.4445|20.9445|21.2223|22|21.6667|21.3333|20.5001|20.1667|20|20.5833|22.0833|22.6667|23.6667|23.5001|23.6667|22.8334|24.4167|23.0833|24.25|24.8334|25|25.25|25|25.0833|25.8334|25.3333|23.3333|23.75|23.25|24.0833|23.5833|24.5001|23.4167|24.083|23.3333|24|24.417|25.917|26.583|25.833|26.167|25.25|25.167|26.25|26.75|26.417|27|27.3333|29.667|28.5|30|29.5|30.333|30.5|28.25|28.583|29.167|29.167|30|29.667|29.417|31.167|31.083|32.375|33.5|33.875|32.625|30.875|30.813|31.313|32|33.938|33.188|37|37.375|36|33.9375|34.5625|34.6875|31.3125|30.0625|31.5|32.9375|33.4375|31.875|29.9375|28.8125|30|33.6875|35|31.0625|28.875|26.5625|26.0625|25.75|24.8125|24.125|22.5625|23.875|26.25|23.875|20|20.0625|20.5625|19.0625|21.3125|19.1875|26.1875|25.36|26.96|25.91|27|28.57|31.5|32.92|30.76|31.86|32.5|33.7|36.7|35.52|36.53|36.77|34.51|36.5446|34.87|30.71|33.25|30.64|29.54|31.79|30.8|29.5|28.8|30.51|31.97|32.87|32.01|30.94|32.02|31.98|31.82|31.48|33.2|32.96|34.73|32.72|35.8|37.64|39.7004|37.6979|37.91|38.38|39.89|43.41|44.06|42.33|43.28|43.49|42.9|42.96|41.09|45.79|45.82|42.9|44.37|44.31|43.92|42.53|44.52|43.83|43.65|43.06|41.66|41.64|41.33|43.13|45.52|46.89|47.43|47.52|48.73|49|49.41|51.32|49.6|47.58|49.68|50|49.07|48.05|46.3|43.93|41.25|40.22|42.46|44.01|39.68|40.11|42.42|40.21|39.35|39.15|37.86|32.02|28.14|29.86|33.96|33.48|33.56|35.42|37.04|38.06|34.99|35.83|37.96|37.68|40.36|42.24|42.8|40.61|39.45|42.83|41.93|44.59|47.86|48.14|51.34|51.75|52.69|53.64|53.7|54.8|54.4|53.16|55.02|50.8|57.43|58.5|61.2|63.78|62.68|62.75|64.78|63|60.25|64.03|63.16|61.03|62.58|65.09|63.58|68.03|71.03|78|76.33|77.74|78.07|81.99|77.01|80.89|78.83|82.84|83.19|82.25|88.09|86.85|87.12|86.33|87.8|82.82|87.74|87.71|97.08|102.78|106.57|92.94|96.08|93.19|89.85|90.47|89.53|88.95|83.49|82.89|90.76|90.63|85.89|86.17|90.15|99.36|95.97|96.92|101.25|102.24|102.82|100.45|90.59|96.23|95.54|96.81|95.71|92.41|92.02|92.62|92.76|84.93|82.83|95.65|88.23|92.97|95.01|104.07|91.84|89.84|88.32|90.79|91.79|97.31|99.85|99.4|97.92|103.71|96.02|99.82|108.78|112.03|102.54|98.9|103.58|97.12|90.29|99.59|102.58|104.37|106.23|93.57|87.24|67.33|79.28|83.41|86.96|90.15|94.44|95.17|90.43|98.37|100.43|93.88|105.35|115.59|124.97|131.12|126.47|126.92|122.19|121.23|131.11|127.74|140.2|140.34|126.86||
2022-02-19 18:37:44|usa_0320|A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6352|29.8143|45.5637|51.6698|103.0869|70.6196|60.8078|49.4379|47.4166|26.277|41.6895|37.1416|32.4252|39.9209|38.7839|36.5251|26.9508|20.6309|25.9065|20.9543|20.7117|19.2968|16.1705|14.6208|15.4293|19.2159|21.372|17.7808|23.4472|23.0025|19.6067|16.1705|15.3519|11.5889|9.2441|8.2874|9.5743|11.4204|12.896|8.3884|8.7792|9.4867|10.7938|13.2396|13.4687|14.5584|16.8712|15.9212|17.7|18.8588|19.4046|24.9834|21.3248|21.4731|17.1205|17.6033|18.6578|15.7253|15.4293|14.769|17.2216|16.0896|15.6652|15.1733|16.4939|14.3917|14.7286|16.3187|15.9145|17.9425|22.2951|20.9071|22.2142|23.5415|22.5713|23.4472|24.8217|24.9093|26.1962|22.9351|21.1092|18.9532|21.1227|22.3557|24.077|23.6479|24.5275|23.555|22.8828|24.7563|26.7729|27.4379|28.296|27.6167|25.9863|26.6656|25.0137|27.1805|24.8636|24.6419|21.1952|21.5456|22.8113|26.1078|25.0781|25.2712|24.6634|17.5983|14.9739|12.8215|12.9645|13.0217|9.0673|11.8132|13.5795|14.1015|13.5795|17.2837|18.485|19.5147|19.3073|21.1594|22.1391|21.0951|23.1402|24.2414|24.363|21.3382|19.8437|19.908|20.8591|24.0841|25.3713|26.873|29.669|30.0694|29.0897|32.136|36.2335|34.1096|36.9414|27.8455|24.8707|24.2629|27.7096|26.4439|26.0864|31.3065|32.2576|30.2482|28.7966|27.3807|28.2745|28.9539|27.0517|27.2806|27.3735|27.2663|29.9478|32.0001|30.7487|30.2196|30.7058|31.8428|30.8703|33.2587|35.0107|35.7186|36.498|38.3144|40.195|42.9624|39.9376|38.6505|39.5443|41.9041|41.804|39.7731|41.1819|39.3512|41.37|42.27|40.56|40.15|40.87|43.55|42.5|40.31|39.36|41|35.55|35.99|37.92|40.7|40.69|37.07|38.59|39.75|42|45.75|43.75|47.18|44.9|45.69|45.62|44.84|46.49|50.39|52.21|52.83|56.87|60.1|59.77|60.2|65.44|66.62|68.11|65.89|69.32|69.7|69.92|66.08|68.13|65.19|61.8|65.29|69.33|64.89|67.79|70.25|65.46|76.04|81.24|80.98|77.1|69.52|75.75|68.08|77.9|75.3|76.64|82.21|84.57|85.82|69.2|76.21|81.27|89.77|89.21|97.53|101.12|105.42|110.2|117.01|119.61|123.19|123.64|132.97|131.42|138.75|148.98|153.86|179.28|155.99|160.88|156.26|145.16|140.37||
2022-02-19 18:37:46|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|2.7188|3.3281|3.0781|3.5|4.0938|3.8438|3.7344|3.2813|3.0469|2.8281|3.6094|3.3281|3.1719|2.8125|2.9375|3.1408|2.8283|3.1408|3.0313|3.2188|3.172|3.5625|4.0625|3.7188|4|3.6875|3.7033|4|3.625|4.0938|4.1563|4.7657|4.9532|4.9375|4.375|4.6875|4.4375|4.797|5|4.8125|4.9845|4.9375|5.3282|5.25|6.0938|6.6563|6.9688|6.5157|7.1095|6.8125|5.8907|6.5|6.6955|7.3282|8.0158|7.7735|7.125|6.008|5.8828|5.0625|4.6328|5.8594|6.2344|6.9766|6.0156|5.4453|5.9766|7.0938|6.9297|6.875|6.3516|5.9219|5.375|4.9375|5.0625|5.0625|4.2031|4|4.9219|5.2266|5.0156|4.3906|4.2422|4.2969|4.1406|4.7188|4.5781|5|5.275|5.4625|5.0088|5.5663|5.6563|6.2025|6.6238|6.3875|5.0375|5.34|5.75|6.5313|6.925|7.5187|7.865|7.81|8.05|7.22|6.71|7.53|6.205|5.6225|6.44|6.3025|6.6937|6.5275|5.98|7.3338|7.265|8.05|8.3462|8.9025|8.4812|9.9488|9.875|10.6337|11.615|11.275|10.6037|10.2538|10.36|10.9425|11.7975|11.185|10.8225|11.595|12.515|13.5425|13.4225|13.1875|12.17|11.43|13.365|13.4175|14.5425|14.615|14.115|14.4975|15|15.1575|13.7825|13.9425|15.01|15.1825|16.445|16.275|15|14.1775|14.2925|14.375|14.45|14.755|17.135|18.41|18.855|19.4775|21.04|21.51|21.6125|21.125|22.8825|26.4275|24.1525|24.205|25.305|21.555|21.515|24.575|25.855|22.19|20.16|20.675|16.385|11.235|11.83|10.885|8.44|8.625|10.15|14.475|16.125|17.075|16.595|14.835|15.13|15.16|15.105|16.61|17.545|18.73|19.09|21.67|18.63|18.67|21.93|21.825|26.31|28.055|30.17|36.18|33.7|38.805|39.845|38.62|36.255|40.395|39.81|35.695|30.265|38.245|32.96|31.87|37.315|41.42|42.17|39.52|35.875|32.795|33.55|34.39|34.555|32.91|33.15|35.81|37.09|37.205|38.67|39.085|40.535|43.075|47.715|48.29|50.695|51.565|53.585|55.91|53.7|61.45|61.47|62.14|62.89|65.19|67.38|62.19|52.61|57.02|56.56|54.95|54.01|61.46|60.48|59.2|60.15|56.84|49.71|43.64|41.59|42.82|42.69|43.23|29.36|32.68|38.4|35.92|34.03|29.52|33.18|34.39|35.18|35.84|35.6|39.44|40.83|42.19|41.79|42.28|42.51|42.36|46.74|46.41|51.23|52.72|55.68|51.09|56.26|49.08|50.23|48.94|48.78|43.16|46.02|43.77|42.78|39.41|39.58|34.74|40.9|40.61|38.41|41.77|35.48|41.98|37.8|32.63|36.68|41.68|42.05|43.38|34.29|31.6|24.37|28.57|32.15|35.3|36.6|40.59|38.74|34.98|38.85|38.64|41.99|45|46.36|48.58|51.29|48.54|48.98|42.68|43.21|45.07|43.28|45.07|43.85|43.56||
2022-02-19 18:37:48|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|17.75|18.375|18|17.625|17|14.875|16.5|16.125|15.875|16.25|17.875|18.125|17.75|17.375|17.625|18.25|18.625|19.25|20|20.25|20.75|20.625|20.75|21.5|22.25|23.875|24.875|25.875|27.5|29.375|29.25|30|29.875|29.25|29.625|32.125|32.813|32|34.813|34.25|36.125|35|34.438|32.375|34.313|33|32.5|31|30.5|28.4375|31|31.375|30.9375|29.75|28.625|28.25|26.125|31.5625|32.125|35.375|33.75|35.125|34.9375|32.5625|32.4375|34|34|35.25|36|38.625|39.8125|42|49.25|49.1875|55.375|52|52.5625|54.75|51.75|50.15|48.05|47|46.95|49.55|50.9|52.1|49.1|46.85|47.68|49.41|46.34|47.4|52.18|52|52.25|54.7|51|52.8|49.44|47.46|51|50.85|50.48|50.95|52.25|54.97|56.99|57.25|60.6|62.85|62.71|59.88|63.95|64.22|62.15|62.97|65.5|60.95|65.5414|68.3618|65.9|73.75|71.85|78.46|80.53|83.8|71.95|72.08|69.1|75.95|80|83.06|91.86|87.95|90|89.88|91.7|92.2|99.38|99.65|108.73|109.1|106.5|111.66|117.09|125.47|121.4|133.28|132.04|129.25|144.34|138.89|129.48|128.86|127.23|116.3|107.58|117.79|117.57|123.43|103.74|97.49|103.61|105.04|113.98|119|119.47|106.5|121.35|117.35|118.33|97.3|86.47|76.75|66.05|54.4|57.34|63.49|68.09|62.23|65.01|74.61|79.58|75.18|79.75|83.65|79.69|85.9|89.95|105.82|105.23|97.54|105.11|105.77|109.44|112.96|110.84|114.22|116|123.78|124|135.48|137.61|135.29|140.36|143.55|120.04|142.76|132.85|140.51|144|139.99|151.51|157.97|150.46|153.92|157.36|151.98|148.24|150|140.49|146.65|153.78|148.99|150.58|157.05|157.14|158.92|161.29|143.31|147.7|161|151.81|143.51|158.37|167.25|170.05|173.26|180.96|184.91|189.57|193.45|178.75|201.76|202.41|206.6|226.05|222.43|229.9|221.95|222.62|212.5|224.91|214.62|223.42|220.44|230.79|239.41|213.11|209.28|233.86|220.45|227.23|228.09|233.88|227.1|222.7|214.09|215.92|232.5|224.3|234.7|231.53|244.47|256.92|257.27|261.7|265.97|254.03|262.43|246.99|241.37|232.98|223.83|240.68|239.69|239.03|239.07|240.45|246.28|246.71|250.78|262.51|245.21|271.2|279.84|289.24|282.5|291.74|291.93|302.22|321.26|326.65|327.13|312.18|300.86|309.76|283.36|220.24|244.1|242.77|229.17|220.74|216.51|200.79|204.59|245.88|237.42|239.61|254.79|271.84|290.52|295.29|300.01|328.1|330.74|319.74|339.93|357.25|352.23|332.5|315.43||
2022-02-19 18:37:50|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.6375|5.6625|5.5325|5.9825|6.01|6.66|6.955|7.0725|6.4675|6.7575|6.8775|7.6275|7.125|7.01|7.7775|7.235|6.0825|6.4025|6.7125|7.65|8.8875|7.91|6.8175|5.62|6.0825|4.215|3.6575|3.57|3.3725|2.1825|1.6025|2.7525|4.1175|4.665|3.7925|5.345|5.075|5.755|5.6275|6.0175|6.03|5.6675|6.835|7.2675|6.8625|6.8425|6.4925|6.7275|6.375|6.57|6.1225|6.9325|6.19|6.5525|6.4475|6.88|7.975|7.3175|7.865|6.405|6.915|6.3525|6.6375|5.605|5.8825|6.57|6.96|7.2775|7.2175|6.845|7.2725|8.015|8.1175|8.27|8.26|8.8225|9.0975|9.815|9.8875|11.1775|12.3475|12.595|13.325|15.4675|15.385|15.575|17.16|16.9375|17.4675|17.6225|18.7125|19.1625|20.53|21.3075|24.1125|24.32|26.805|27.01|27.3275|27.6275|27.8825|28.88|32|34.01|31.28|32.05|33.96|29.89|29.76|29.44|32.84|30.17|29.88|25.16|28.74|27.87|28.01|27.76|26.7|27.26|25.96|25.58|23.67|23.25|21.92|20.24|19.99|20.72|20.88|21.09|23.05|23.95|25.13|23.77|20.08|21.26|22.34|19.57|19.54|19.22|16.51|20.17|21.66|18.78|17.66|17.23|16.22|13.8|13.62|18.71|18.33|18.39|17.23|16.41|16.08|14.99|14.33|14.58|15.25|14.4|13.84|14.2|12.02|7.17|9.58|11.72|11.43|15.04|15.41|16.15|12.95|13.96|15.32|15.98|20.88|19.88|21.29|19.88|18.15|20.21|18.86|16.93|17.58|16.7|16.68|15.96||
2022-02-19 18:37:52|usa_0324|NI|price|0|2.4069|2.5542|2.6279|2.677|2.6525|2.6525|2.5788|2.6525|2.8735|2.9472|2.8735|2.8735|2.7753|2.7507|2.7016|2.7016|2.5297|2.7016|2.456|2.6279|2.7262|2.7507|2.7753|2.3086|2.3332|2.3578|2.4314|2.3332|2.1858|2.3823|2.2595|2.2104|2.1858|1.9894|1.7683|1.9402|2.0876|2.1858|2.2841|2.1367|2.3086|2.3086|2.1613|2.2595|2.1367|2.5542|2.3823|2.3086|2.3086|2.2595|2.2595|2.1613|2.2841|2.3086|2.1122|2.235|2.0876|1.7929|1.6701|1.621|2.0139|2.063|2.1122|2.0385|2.2104|2.235|2.2104|2.235|2.3578|2.7016|2.6525|2.7262|2.7507|2.7507|2.6525|3.0209|3.2174|3.3893|3.684|3.6594|3.6594|3.5121|3.6349|3.8068|3.4875|3.5612|3.5121|3.2665|3.291|3.463|3.5612|3.2174|3.2174|3.4384|3.7086|3.7086|3.684|3.8805|3.905|4.1015|4.1998|4.0278|4.2734|4.4945|4.8138|5.0348|5.0594|5.0594|4.6664|4.5436|4.4699|4.6664|4.7892|4.9366|5.1576|5.1576|5.1576|5.0839|4.9857|5.2067|5.4277|5.7716|5.9435|6.0172|6.0909|6.4101|6.3119|6.7049|6.6803|6.6803|6.2382|6.4593|6.2873|5.9435|5.9435|6.2137|6.0417|5.7961|5.747|5.6734|5.3786|5.4771|5.747|5.8453|5.9926|6.2139|6.1156|6.3365|6.7785|6.6803|6.4347|6.4347|6.8524|7.1715|7.2697|7.5153|7.491|7.4171|7.3189|7.0489|7.3189|7.9083|7.3436|7.2697|7.0241|7.4419|7.6136|7.7857|7.6627|7.8348|7.7118|7.7609|7.9574|8.1174|8.2769|8.0191|8.2769|8.6329|9.198|9.7505|10.033|10.0943|11.0029|10.5364|10.5608|11.0029|10.4625|11.4941|12.9185|11.7642|11.5186|11.9607|10.659|10.1924|10.6099|10.9046|10.9783|10.1433|10.1924|9.3328|8.6942|8.0557|7.3925|7.0241|7.2206|5.0348|6.6312|7.2697|7.0978|7.3189|7.6381|9.4065|9.5784|9.7994|10.0941|12.0835|10.5706|11.2504|12.2289|11.6984|12.2996|10.7396|10.3584|9.9065|9.1599|9.3328|8.2128|9.0616|8.1699|8.2482|9.0184|8.6844|9.52|8.5783|7.7806|7.816|6.7707|6.4917|7.6588|7.8592|6.9829|6.6567|7.1519|7.4269|7.7059|7.4662|7.5841|7.5998|7.8513|8.1382|8.1539|8.6215|8.2521|8.5311|8.3504|7.9221|7.9614|8.1028|8.1343|8.1736|8.2561|8.429|8.5626|8.9516|8.9988|8.8966|8.9555|9.1324|9.4703|9.7179|9.545|9.486|9.5293|9.2935|8.4604|8.1971|8.0675|8.0675|7.9456|8.2954|8.5547|8.5822|8.9398|8.3189|8.5429|9.1442|9.6904|9.4703|9.3524|9.3485|9.6039|9.6629|8.7276|8.1382|7.4937|7.4034|7.5212|8.036|7.2737|7.423|7.4466|6.755|6.7746|7.034|7.1086|7.0418|6.7117|6.476|5.8001|5.0928|4.7352|4.3108|3.8038|3.4384|3.851|4.3186|4.2007|4.5819|5.0652|5.191|5.4582|5.077|5.5997|6.0437|5.5997|5.9022|6.2088|6.4052|5.8787|5.6979|6.4838|6.8218|6.8375|6.8021|6.5742|6.9239|7.3169|7.5291|7.537|7.6431|7.9771|7.9574|7.9103|8.3936|8.4015|8.6805|9.0027|9.3564|8.932|9.431|9.5686|9.6864|9.8593|9.7257|10.0558|9.5646|10.0126|10.0087|9.4978|9.7808|10.6217|10.885|11.5294|12.0756|11.2897|11.2544|12.0717|11.498|12.1385|12.3861|12.4254|12.9205|13.506|13.6828|13.9618|14.2723|14.6849|15.459|14.8067|15.5887|16.1035|16.5279|16.4414|16.6693|16.9994|16.8619|17.3531|17.0623|18.5398|17.915|17.46|16.79|18.55|19.16|19.19|19.51|21.01|21.48|23.56|22.71|23.86|26.52|25.66|23.94|24.11|23.26|21.94|22.14|22.37|23.91|23.79|24.25|26.07|25.36|26.06|26.87|25.59|26.37|27.53|25.67|24.68|23.13|23.91|24.39|25.3|26.28|26.18|27.07|24.92|25.36|26.42|25.35|27.28|26.98|28.66|27.78|27.85|28.8|29.69|29.55|30.56|28.04|26.45|27.84|29.31|27.02|24.97|25.11|23.83|22.74|24.45|22.16|22|22.97|24.2|22.94|22.15|21.6|24.11|26.02|25.5|24.5|24.77|24.65|24.23|24.67|24.51|27.61|29.18|28.45||
2022-02-19 18:37:54|usa_0325|ETR|price|0|15.625|15.875|14.875|15.875|16.375|15|15.25|15.625|15.5|16.125|15.625|13.375|13.5|14|13.125|12.375|12.625|10.625|10.375|12.5|12.25|12.875|13.875|13.75|13.75|14.375|13.625|12.875|14.25|14.375|11.875|9.625|9.125|9.125|9.75|10.625|11.875|12|13.125|12.5|13.25|13|13|14.25|13|13.625|13.875|13.125|15.875|14.25|13.625|11.5|10.5|10.625|10|10.125|10.5|9.25|8|7.875|10|9.625|9.75|9.125|9.875|13.75|13.375|13.625|15|15.5|15.875|16|16.375|16.5|17.125|17.75|18|19.25|20.875|21.75|22.625|21.25|22.25|23.25|21.625|20.75|20.75|19.125|20|19.875|19.5|18.375|19.25|20.75|22.125|22.375|23|23.5|24.5|24.875|24|23.25|24.5|24.625|26|27.625|27.875|29.625|27.875|27.875|27.375|26.75|27.375|28.25|31.125|31.25|31.875|32.125|32.25|33|34.75|36.125|35.375|35.5|34.625|36.25|37.125|39.625|38.75|39|36.875|36|37.25|33.25|31.75|30.625|28.875|24.75|25.5|24.875|23.25|23.375|22.5|21.875|24.375|22.375|20.875|21.75|24.75|24.125|23.75|24.125|26.125|28.5|27.875|29.25|29.625|28.375|28|26.375|26.25|28.375|25.375|26.125|27|28|27.125|27.625|26.875|26.375|24.5|23.375|26.375|27.375|27.3125|24.8125|26.0625|24.4375|26|29.9375|28.625|28.9375|29.75|24.875|26.3125|28.75|27.375|28.8125|30.75|28.75|29.3125|31.125|29.4375|28.25|27.5|31.25|32.4375|31.25|30.3125|29.8125|28.9375|29.9375|27.5625|25.75|24.9375|20.25|20.1875|25.4375|29|27.3125|27.125|30.4375|37.25|38.3125|41.125|42.3125|35.42|38.83|38|40.5|43.2|38.39|37.5|38.52|35.56|38.85|36.9|39.11|41.18|41.28|43.41|46.4|43.9735|42.44|40.53|42.19|41.6|44.09|43.73|45.59|44.45|45.55|48.15|46.61|51.69|52.78|51.51|52.45|54.15|53.9|52.86|57.13|58.48|59.29|59.5|54.6|54.61|55.8926|57.0501|60.3|60.61|65.36|64.82|67.59|69.52|69.12|70.66|73.3|71.83|75.55|77.94|74.91|74.32|70.72|70|68.65|69.51|72.51|68.94|69.94|70.11|70.75|77.1|77.65|78.23|85.83|91.32|92.32|92.85|98.75|104.92|113.14|112.9|107.35|99.96|103.62|108.29|119.87|119.54|119.52|108.18|102.74|109.08|114.86|120.77|120.48|106.92|103.39|89.01|78.05|85.1|83.13|76.36|67.39|68.09|64.77|74.62|77.52|80.33|79|79.86|76.72|78.65|81.84|76.31|75.97|81.35|81.29|75.07|71.62|77.51|78.84|76.53|74.53|71.24|70.83|72.17|71.2|67.21|69.72|68.15|68.28|66.8|65.21|66.29|69.17|70.36|73.05|69.38|66.63|67.2|65.56|64.53|67.89|72.67|68.08|69.3|72.58|63.54|63.75|64.6|62.26|63.24|71.23|68.88|69.68|67.5|63.23|63.19|64.72|61.89|63.27|63.03|63.82|66.85|72.5|75.42|82.09|72.83|77.41|77.33|84.02|83.9|87.48|87.51|79.51|77.49|77.18|76.47|70.5|71.02|65.33|65.1|68.16|66.63|68.36|70.58|72.21|79.28|75.18|75.92|81.35|81.39|78.2|76.73|73.68|68.73|73.47|71.64|76.66|75.96|76.26|79.06|76.77|76.72|79.17|76.36|86.26|86.48|81.39|78.69|75.82|78.78|81.59|80.91|80.79|81.28|83.59|81.13|83.95|87.06|86.07|89.19|93.33|95.63|96.9|97.07|102.93|105.62|112.84|117.36|121.48|116.39|119.8|131.52|134.78|93.97|95.51|101.82|93.81|105.13|99.14|98.53|101.22|108.85|99.84|95.33|86.81|99.47|109.29|105.26|99.7|102.92|110.61|99.31|103.02|100.34|112.65|111.77|104.62||
2022-02-19 18:37:56|usa_0326|GWW|price|0|6.2813|6.3282|5.9688|6.5|6.7657|7.2813|6.75|6.5782|7.1875|7.875|7.625|7.6875|6.9375|6.6875|7.125|6.9844|6.5625|6.4532|6.8438|7.9219|7.2657|7.1094|7.1094|7.1719|8.4375|8.3125|7.8438|7.4063|8.1875|8.4063|8.1563|7.6563|7.6875|8.5|8.7813|9.5938|10.5|10.4375|10.375|10.8125|11.4375|11.1875|9.7813|10.8125|10.1563|10.4375|10.9688|10.875|12.3125|11.1563|10.9375|12.375|12.625|13.375|15.6875|16.5313|16.9375|11.8438|12.5625|14.6875|13.8438|14.5625|14.7813|16.7813|16.0313|15.2188|14.9688|13.8125|14.0313|14.125|13.2813|13.4688|15.1875|13.8125|13.5313|14.6875|15.625|15.5625|15.9688|15.8125|14.4688|14.5625|15.5625|16.125|15.5313|17.75|18.4375|17.5938|18.4688|18.5|17|15.7813|14.1875|13.7813|15.5938|16.5938|16.25|18.2813|19.9375|20.0313|22.2813|23.4375|24.25|23.6875|23.125|22.875|21.5625|27.125|26.3125|25.4375|29.125|25.125|25.6875|23.0625|23.4375|23.9375|25.5|27.875|28.9375|30|28.9375|27.5625|29.8125|30.8125|32|31|28.0625|28.3125|26.8125|27.3125|29.25|28.75|31.3125|30.9375|31.75|31.25|32.5625|31.9375|33.375|32.5|29.625|27.5|25.938|28.875|29.813|30.563|31.625|30.25|29.938|29.375|29.313|29.75|30.188|31.25|33.438|33.125|33.688|34.188|33.563|34.5|33.438|38.75|35.125|33.75|35.125|37.063|39.75|40.125|38.625|39.5|37|37.688|40.125|39.094|48|44.407|44.5|43.719|46.813|48.594|48.125|48.4063|50.8125|54.4688|52.7813|49.8125|44.125|39.1875|42.125|46.0625|42.25|41.625|40.75|44.5|43.0625|50.1875|53.0625|53.8125|47.25|43.5625|48.0625|42.375|47.125|47.8125|47.9375|42.8125|54.25|43.375|39.9375|30.8125|31.75|28.875|26.3125|31.9375|36.5625|36.5|39.38|35.01|33.85|38.78|44.19|41.16|42.1|42.31|38.85|43.3|46.8|48|54.2907|59.27|56.23|56.07|52.58|50.1|49.04|45.05|42.55|48.46|53.78|51.55|47.3|46.03|42.9|46.15|46.7|46.76|49.2|49.83|47.55|45.78|46.26|47.39|48.14|47.25|48|52.3656|54.45|57.2502|52.9858|53.41|57.65|58.59|61.86|66.62|61.21|62.78|62.27|55.29|54.39|54.79|62.32|64.32|62.92|66.98|70.23|71.1|70.93|74.04|75.35|76.92|72.16|75.23|62.09|66.8|67.02|72.78|72.36|69.94|77.65|77.29|77.24|82.62|88.05|93.05|87.36|91.61|91.19|89.92|88.3|87.52|79.38|73.66|76.39|86.71|91.26|81.8|89.51|90.03|86.97|78.57|70.57|78.84|72.95|66.16|70.18|83.88|78.83|81.88|89.91|87.47|89.36|93.73|97.7|96.83|99.28|101.65|108.12|110.54|101.75|99.45|112.01|105.79|119.11|124.03|124.93|138.11|131.47|133.21|137.68|151.6|151.07|153.65|148.37|154.1|149.54|171.31|186.9|187.19|190.74|207.73|214.81|207.82|193.65|191.24|204.83|205.96|208.37|201.41|194.02|202.37|217.82|226.46|224.98|246.47|257.44|252.18|262.14|247.35|261.71|268.97|257.92|255.42|234.48|255.02|252.66|254.4|258.37|254.27|235.15|246.2|251.65|246.8|245.68|254.89|235.84|236.91|235.81|248.43|240.33|236.65|228.71|223.44|215.01|210|200.54|202.59|196.69|216.9|233.43|234.52|228.35|227.25|218.85|230.66|224.84|208.12|230.57|232.25|252.57|247.96|232.76|192.7|172.28|180.53|166.74|162.57|179.75|197.7|221.31|236.25|269.66|261.55|282.27|281.35|308.99|308.4|346.56|354.07|357.41|283.97|314.04|282.36|295.39|304.77|300.93|282|261.69|268.23|291.03|273.65|297.15|308.84|316.95|338.52|302.67|277.54|248.5|275.58|309.62|314.16|341.53|365.43|356.77|350.02|418.3|408.34|364.39|372.71|400.93|433.54|462.16|438|444.58|433.7|393.06|463.11|481.41|525.39|495.11|473.93||
2022-02-19 18:37:58|usa_0327|RCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|8.6875|9.5|11.6875|11.875|12.25|13.25|12.875|13.375|13.5625|13.6875|12.4375|13.875|14.5625|13.875|14.4375|14.6875|13|14.875|13.75|14.25|13.75|12.75|13.063|11.938|12.5|11|10.875|10.875|12.125|11.5|12.125|11|11.188|11.688|12.188|14.063|14.375|14.25|12.25|13.188|13.313|13.438|12.938|11.688|13.188|14.625|15.25|15.938|17.438|17.469|19.844|20.438|21.875|23.219|24|26.657|26.188|27.375|35.188|34.188|34.844|39.75|37.375|24.25|26.5625|27.875|30.375|37|39.75|33|39|36.9375|39.125|43.75|47|46.8125|45|53.0625|49.375|49.3125|49.4375|35.375|28|20.8125|24.625|18.5|19.875|22.875|25.74|22.5|19.82|26.45|26.18|28.25|23.05|20.38|21.48|22.11|23.63|23.34|10.73|11|15.51|16.2|18.06|18.48|22.55|23.59|22.51|19.5|19.82|17.7|15.92|18.36|21.68|16.7|15.97|13.55|15.03|18.57|20.76|23.16|29.25|31.15|28.11|29.71|30.27|34.79|42.37|44.25|44.1|40.53|39.12|43.5581|42.7364|41.3|43.6|46.6|49.7|54.44|53|47.25|44.69|42.02|46.11|48.36|45.45|42.72|43.2|41.44|45.86|45.06|40.9|44.06|42.02|41.79|38.08|38.25|33.9|36.48|38.81|40.5|42.45|41.38|44.93|40.53|42.16|41.57|43.48|42.98|38.53|38.03|39.03|42.88|40.56|42.44|40.22|35.01|32.9|31.9|29.72|22.47|25.48|27.18|20.75|13.56|9.42|13.75|6.49|6|5.5|14.73|15.06|13.54|14.52|19.08|24.08|20.23|24.57|25.28|26.09|28.27|32.99|35.84|29|22.77|28.86|24.56|31.53|39.54|40.25|47|44.9|43.79|41.26|39.82|39|37.64|30.62|25.96|21.64|29.72|27.71|24.77|27.18|28.49|29.43|27.37|23.55|26.03|24.98|27.02|30.21|33.67|35.25|34|36.2|34.87|33.22|36.53|35.01|33.34|38.09|36.69|38.28|42.04|44.05|47.42|49.6|52.93|54.56|53.13|55.29|55.6|59.65|63.76|67.29|67.97|73.74|82.43|75.55|76.42|81.85|68.06|75.98|78.69|89.85|88.16|89.09|98.35|92.61|101.21|81.96|74.37|82.15|77.4|77.39|67.15|72.44|71.11|74.95|76.87|80.97|82.04|93.63|96.1|98.11|106.6|110.18|109.23|113.07|124.46|118.54|123.77|123.88|119.28|133.55|126.6|117.74|108.19|104.98|103.6|112.76|122.58|129.94|104.73|113.07|97.79|120.05|118.48|114.62|120.94|121.76|121.21|116.34|104.28|108.33|108.83|120.02|133.51|135.05|80.41|32.17|46.77|51.87|50.3|48.71|68.84|64.73|56.42|78.81|74.69|65|93.27|85.61|86.95|93.27|85.28|76.87|82.73|88.95|84.43|69.82|76.9|77.81|83.69||
2022-02-19 18:38:01|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|23.46|25|26.95|26.48|30.15|30.46|36.06|33.8|34.95|42.35|41.96|31.92|30.39|26.76|33.75|35.5|38.88|37.71|35.77|41.62|40.95|33.75|33.05|37.73|32.39|36.86|39.35|31.3|23.44|32.65|39.25|39.4|41.14|40.49|43.53|47.58|53.955|57.7|59.86|63.65|64.29|64.91|67.03|70.5|69.87|74.59|71.17|78.75|71.62|72.65|62.06||
2022-02-19 18:38:01|usa_0329|HOG|price|0|||||||||||||||||||||||||||||||||||||||||||0.3438|0.3047|0.2305|0.2305|0.2305|0.3281|0.3243|0.4024|0.4141|0.4649|0.5156|0.6055|0.7344|0.7071|0.7656|0.4727|0.3438|0.4063|0.3828|0.5781|0.6836|0.75|0.6953|0.8047|0.9024|0.8047|0.8203|0.7461|0.7539|0.793|0.8477|0.7969|0.8828|0.918|0.9531|0.8321|0.9024|0.9688|1.24|1.11|1.21|1.23|1.17|1.14|1.29|1.46|1.71|1.78|1.83|1.43|1.21|0.9922|1.11|1.2|1.4|1.68|1.8|1.88|2.38|2.22|2.58|3.22|3.62|2.75|2.43|2.8|2.91|3.48|3.89|3.59|3.62|3.27|3.39|3.38|3.55|4.11|4.48|4.7|4.61|4.38|4.78|4.2|4.39|5.25|5.13|5.38|5.88|5.27|5.52|5.52|5.75|6.16|5.7|6.08|6|5.72|6.14|7.06|6.91|7|6.81|7|6.81|6.75|6|5.97|6.09|6.06|6.97|6.94|6.09|6.69|6.94|7.19|8.63|8.97|9.72|11.03|12|10.28|10.25|10.25|10.75|11.28|11.09|11.75|11.06|9.34|8.53|9.88|11.22|11.98|13.31|13.53|14.63|13.88|13.22|13.63|12.56|14.5|16.0938|18|17.875|19.375|19.8125|15.4063|14.6875|19.375|20.9063|23.6875|26|28.9063|28.75|29.8125|25.5313|27.1875|27.6875|27.25|25.0313|29.6563|30.5|32.0313|35.0938|34.0625|39.6875|39.8125|37.25|38.5|44.875|49.8125|47.875|48.1875|45.4375|39.75|45.39|43.35|37.95|46.09|46.97|47.08|51.61|48.59|40.5|45.26|52.58|54.31|57|51.26|55.13|52.99|52.5723|51.27|47.36|49.23|46.45|52.3|48.54|46.2|41.78|39.59|39.71|44.44|42.16|39.86|46.88|49.82|48.2|47.41|47.17|47.53|51.04|53.12|53.34|56.32|57.49|61.8985|59.9226|61.02|59.44|57.57|57.82|60.75|60.11|61.88|57.76|47.02|49.03|49.6|53.19|49.26|48.44|49.53|53.86|51.49|53.53|52.51|51.88|50.84|49.85|54.89|57|58.51|62.75|68.63|75.5|70.47|68.27|65.86|58.75|63.32|61.09|59.61|57.32|53.79|46.21|51.5|48.02|46.71|40.64|37.16|37.5|38.25|41.57|36.26|37.84|39.78|37.3|24.48|17.01|16.97|12.18|10.1|13.39|22.16|16.97|16.21|22.6|23.98|23|24.92|29.14|25.2|22.74|24.61|28.07|33.83|30.21|22.23|27.23|24.33|28.44|30.66|31.28|34.67|39.65|40.82|42.49|37.26|37.16|40.97|43.39|38.66|34.33|38.9|36.77|38.87|44.19|46.58|49.08|52.33|48.18|45.73|43.23|41.96|42.37|46.76|46.96|48.83|52.42|52.63|53.3|54.65|54.54|54.82|56.77|59.98|64.24|64.04|67.02|69.24|61.69|66.06|66.61|73.94|71.24|69.85|61.82|63.56|58.2|65.7|69.68|65.91|61.7|63.57|60.74|56.21|53.49|56.35|58.3|56.05|54.9|49.45|48.92|45.39|40|43.17|51.33|47.83|46.39|45.3|52.92|52.7|52.59|57.02|60.89|58.34|57.04|56.38|60.5|56.81|53.01|54.02|48.67|47.01|48.21|47.34|50.2|50.88|48.46|45.38|42.88|41.13|41.08|42.08|42.89|42.62|45.3|38.22|42.29|34.12|36.86|37.12|35.66|37.23|32.72|35.83|35.78|31.9|35.97|38.91|36.38|37.19|33.4|30.47|18.93|21.83|21.34|23.77|26.03|27.71|24.54|32.88|40.29|36.7|40.09|35.67|40.1|48.37|48.47|45.82|39.62|39.53|36.61|36.49|36.63|37.69|34.57|42.01||
2022-02-19 18:38:03|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2718|3.2178|3.2178|2.8507|3.6497|3.6497|4.0924|4.2112|4.0168|3.9737|4.4558|3.9569|4.7846|4.8073|5.034|5.2626|4.9324|5.3061|5.4966|5.6018|5.7415|5.3333|5.2914|5.5124|5.1067|5.1962|5.421|5.9657|5.9962|6.7143|6.7848|6.2971|6.1695|6.4343|5.902|5.64|6|6.118|5.696|5.706|5.6|5.836|6.358|6.138|6.25|6.38|6.274|6.508|6.674|6.766|7.156|7.448|7.016|8.788|8.826|8.842|8.824||||||||||||3.24|3.264|2.682|2.75|3.034|3.204|3.376|3.46|3.284|3.54|2.7|2.76|2.984|3.314|3.504|4.334|4.696|5.404|6.3|7.74|7.902|7.7|9.916|12.146|11.444|13.036|14.762|17.382|18.154|22.504|21.53|24.696|21.178|27.254|30.218|30.446|28.158|26.868|17.728|10.446|10.46|10.656|10.178|12.548|14.496|15.426|16.066|14.146|16.548|16.332|18.102|15.944|17.324|19.444|19.422|21.356|17.766|14.882|11.794|13.988|16.578|18.542|23.678|24.812|24.266|27.4|28.998|27.016|26.818|27.46|29.724|28.59|31.004|35.944|28.92|33.216|29.394|31.598|36.762|36.3|36.37|35.038|33.784|39.952|38.878|44.09|42.956|39.15|42.462|42.176|45.992|40.3|38.004|38.334|37.552|36.24|37.908|38.326|42.194|43.656|45.954|46.092|44.984|51.404|53.276|49.792|48.576|49|49.934|51.304|50.528|53.362|52.142|56.536|60.208|62.246|56.48|60.664|63.118|62.11|60.53|54.84|51.08|47.34|42.08|39.23|29.45|36.25|30.54|30.5|31.96|23.54|24.49|24.01|23.46|24.34|28.57|31.87|36.32|28.68|29.65|27.42|26.1|28.72|28.72|32.1|34.91|37.78|36.55|43.15|39.66|40.31|37.41|38.75|42.56|43.05|49.5|51.3|51.13|53.67|41.03|43.96|43.5|42.28|42.58|41.62|42.03|46.3|52.68|49.91|50.62|46.63|45.34|46.08|38.3|27.68|29.91|27.46|31.93|29.22|32.38|33.41|29.45|30.11|38.52|40.07|43.4|46.01|45.2|54.37|55.56|49.84|46.45|46.12|60.9|63.22|60.02|71.13|74.46||
2022-02-19 18:38:05|usa_0331|BBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0625|1.2188|1.2969|1.4688|1.6094|2.0313|2.3125|2.0547|1.8907|2.3282|2.1094|2.5782|2.625|2.9219|3.4688|4.0625|4.0938|4.0625|4.3125|3.7813|3.4063|3.625|3.7188|3.5313|3.5782|3.7813|3.6719|3.2188|3.688|3.625|3.75|3.344|3.032|3.094|2.6094|2.9063|3.0313|3.875|3.4141|3.8125|3.9063|4.11|4.8516|4.9609|5.5781|6.5938|7.3828|7.0313|6.6875|5.5|5.6563|6.8438|6.3125|6.5313|6.0625|6.875|6.5|6.0469|6.8438|7.0938|7.5938|8.25|7.75|8.7813|7.9375|8.3438|9.625|9.9375|10.7969|11.5469|12.3125|12.5469|12.9531|10.7813|9.0313|11.6875|13.7813|15.5938|17.0625|16|14.7188|18.25|17.8438|16.9531|19.25|16.9688|13.75|17.3125|16.6563|15.625|17.375|13.4375|14.1563|19.75|18.3672|18.4063|18.125|18.4063|17.5625|24.3906|25.8125|20.8125|22.375|26.5625|24.625|24.5625|28.32|29.57|31.2|32.23|28.85|25.46|25.06|32.47|33.9|34.58|33.4|33.75|37.17|34.3|37.74|31|32.06|32.57|35.3946|34.69|34.53|33.5|33.04|34.54|39.47|41.79|38.82|38.83|43.13|38.27|42.22|42.24|43.35|40.58|40.93|41.9|37.11|37.26|38.45|35.39|37.42|37.11|40.79|39.928|39.83|40.29|37.52|36.54|37.21|40.65|41.78|45.9|40.55|40.18|40.6|42.6|36.15|37.41|36.04|38.4|38.35|35.17|33.17|33.48|33.73|38.26|40.29|38.78|38.1|42.19|39.89|40.17|40.74|40.66|35.99|34.64|34.64|34.12|33.94|31.45|29.39|32.2|28.34|29.5|32.5|31.86|28.1|27.83|30.66|31.41|25.77|20.29|25.42|23.23|21.3|24.75|30.42|28.11|30.75|34.75|36.48|37.54|35.21|37.36|38.61|38.7|41.61|43.76|45.96|44.87|37.08|37.88|35.97|43.41|43.9|43.74|49.15|48|48.15|48.27|56.13|53.89|58.37|58.49|56.86|57.31|61.84|60.51|57.97|60.7|59.74|65.77|70.39|72.25|61.8|60.95|67.17|63|57.68|58.72|55.91|58.7|56.75|64.42|68.8|68.25|70.95|76.47|73.74|77.36|77.32|78.03|80.3|80.48|67.82|68.8|62.13|60.85|57.38|63.29|64.26|65.83|67.34|73.37|76.17|74.77|74.66|76.775|70.46|71.32|68.98|65.23|62.11|57.02|59.63|54.52|48.25|43.17|47.95|49.64|47.22|44.75|43.22|44.95|46.37|43.11|40.42|44.81|40.64|40.35|40.4|39.46|38.75|34.41|30.4|29.9|27.59|23.47|19.9|22.39|21.99|23.08|21.44|20.99|17.46|18.16|19.925|18.73|17.94|15|13.74|12.88|11.32|15.09|16.73|16.99|16.71|12.69|11.62|9.71|9.67|10.64|13.7|14.58|17.3|14.25|10.81|4.21|6.19|7.27|10.6|10.82|12.18|14.98|19.8|20.96|17.76|35.33|26.86|29.15|25.32|27.99|33.29|28.54|27.54|17.275|14.04|18.33|14.58|16.24|15.01||
2022-02-19 18:38:08|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420|448|195|292|154|148|198|89|19|51.84|43.2|32.96|39.68|20.8|13.44|16.64|63.68|101.76|58.24|38.08|30.72|17.6|13.12|12.48|11.84|9.9232|9.28|8.32|7.68|6.83|3.75|3.12|3.14|4.1|8.05|8.75|13.5|19.029|20.15|17.77|25.78|28.83|30|33.2|33.74|28.45|31.85|30.94|31.42|30.03|35.25|37.76|38.82|42.39|42.91|43.28|38.93|33.15|37.23|43.16|43.42|42.07|36.3|37.38|40.79|41.43|44.95|55.5|56|64.44|59.03|53.09|52.04|63.21|61.92|69.89|78.72|75.38|86.49|81.99|88.02|80.84|87.13|96.19|88.76|81.91|96.65|114.05|107|94.67|76.63|64.49|72.19|88.39|97.64|83.51|76.32|80.95|58.72|58.95|50.34|62.89|53.8|42.87|61.94|66.34|72.5|68.65|81.42|82.03|96.16|95.53|102.52|108.54|96.58|98.21|101.21|98.5|80.88|78.57|94.04|95.78|74.01|83.41|84.31|82.35|89.37|85.21|91.42|101.4|97.84|102.3|99.29|92.5|94.17|98.23|102.48|101.24|128.94|140.63|149.99|157.46|158.38|177.38|180.46|189.08|198.07|181.01|182.98|215.01|213.02|215.31|219.02|224.92|199.95|184.27|171.85|179.22|165.36|163.26|161.79|174.76|191.85|181.71|173.35|188.27|200.06|212.99|217.63|217.15|200.7|214.87|230.44|226.65|227.7|230.49|239.65|267.93|263.05|255.51|282.89|289.7|272.56|292.4|297.58|296.08|312.59|308.4|322.13|341.11|370.95|386.14|373.46|356.91|352.8|356.25|329.49|358.72|382.64|381.38|399.84|425.91|442.31|424.08|455.47|458.87|458.97|492.98|450.24|448.98|435.83|413.71|408.98|388.17|395.51|440.15|447.89|443.84|397.08|389.48|386.47|353.79|396.38|432.79|463.38|479.82|499.6|518.18|524.09|536.8|566.61|530.31|559.19|585.12|648.65|621.09|657.19|678|691.22|721.07|793.43|789.8|826.11|726.77|695.28|691.54|768.57|640.05|705.77|718.04|816.66|819.11|820.31|882.83|789.32|775.39|797.89|764.33|698.15||
2022-02-19 18:38:09|usa_0333|L|price|0|8.0705|8.6337|8.6837|9.0589|8.8713|8.6587|7.1697|7.8204|8.6337|8.6587|8.8713|9.9352|10.0727|10.2353|10.8485|11.1611|10.1603|10.736|10.886|11.9995|12.1245|11.3987|11.9119|14.0017|16.5041|17.8677|17.55|18.25|19.7002|19.8001|20.0499|19.9|17.3501|18.3|21.0997|21.7998|24.8999|25.7998|27.7501|25.9999|26.8501|27.4997|24.3999|27.9999|24.65|25.9999|25.5|23.2999|26.5998|29.8997|27.05|25.6499|25.1502|26.2001|28.3999|33.9502|38.1001|31.3498|26.1001|26.6498|27.95|30.3|28.6|27.6501|25.7998|26.25|28.0999|27.9999|31.5999|31.7001|30.8501|31.5502|33.0997|32.6|35.3498|37.7998|43.2998|43.7001|47.5999|47.4997|50.25|50.5498|50.15|49.6998|42.9501|41.3001|42.9501|43.4997|44.8998|43.85|41.6998|37.6998|34.7999|30.7999|37.3501|39.2499|41.7498|41.6998|41.5499|41.7498|40.9498|40.0499|40.4501|41.3001|44.7499|42.1501|42.5998|43.8|43|43.1999|42.9001|43.85|45.7498|44.6|47.2498|45.8997|50.0501|44.8498|46.6997|48.0498|45.1999|40.7999|43.9999|39.1999|37.5999|37.8497|35.95|37.3001|36.6|37.45|36.9998|37.1999|39.6501|37.9999|35.9|35.9|35.5999|34.3999|35.2998|36.3999|35.3498|35.3007|34.5503|34.7503|36.9503|38.8511|39.5007|40.7503|47.5503|48.3999|48.1503|52.5503|58.5007|58.6511|61.3998|62.7006|66.1006|67.9998|60.3998|60.9998|63.7998|63.1006|64.5006|59.7998|61.9006|66.1006|74.1998|75.3998|79.1006|81.7006|71.1006|73.5006|77.7998|80.1006|86.5006|81.5502|90.3998|89.3502|84.9006|84.9006|79.9006|85.9125|92.1338|95.3925|82.8019|81.765|80.58|69.915|62.5087|59.5463|68.8781|63.99|59.5463|53.1769|55.8431|53.1769|61.9162|69.0263|65.175|61.0275|51.9919|57.0281|55.695|54.3619|49.4737|45.7706|46.9556|44.4375|55.8431|51.9919|52.14|55.9913|55.695|63.99|66.36|70.4088|71.5582|71.3844|65.728|65.7438|52.93|51.271|51.6344|51.666|50.165|51.8398|52.7246|55.38|52|51.2|50.56|42.8|48.2072|40|31.44|33.44|28.72|33.08|42.24|35.76|39.88|36.76|38.92|44|46.8|46.24|44.36|48.4|39.88|40.36|44.2|47.56|46.56|45.6|43.8|43.76|43.92|35.96|33.92|35.64|34.88|35.68|41.32|43.92|41.76|40.56|41.48|40.16|41.56|40.76|35.16|33.24|32.2|31.88|30.72|31.48|33.44|32.96|32.84|33.4|33.98|35.45|37.06|38.48|37.9|38.92|39.92|41.47|43.46|43.4|45.43|47.32|51.03|50.98|47.4|47.01|48.35|49.09|47.79|50.34|46.51|41.84|40.22|42.11|49.57|46.9|44.56|43.43|39.49|33.2|27.39|28.25|24.4|19.85|22.1|24.89|27.05|27.4|30.02|34.15|34.25|33.1|35.42|36.35|35.77|36.46|37.28|37.24|32.51|33.31|37.15|35.14|37.9|39.4875|37.41|38.91|40.05|43.25|43.09|44.26|42.02|42.09|39.87|37.62|34.55|39.7|38.43|37.65|37.31|39.14|39.87|41.13|38.89|40.91|39.59|40.65|41.26|42.28|40.88|40.75|43.37|43.11|44.07|44.67|45.82|44.4|45.55|44.46|46.74|48.31|47.35|48.24|44.59|43.48|44.05|43.97|43.13|44.01|42.13|43.74|41.66|43.6|41.64|42.02|38.26|41.01|40.83|41.64|40.12|38.51|38.11|36.45|36.14|36.46|37.89|38.4|37.01|36.35|38.26|39.68|40.48|41.09|41.33|41.86|41.15|43.03|44.65|46.83|46.58|46.98|46.77|46.62|47.16|46.81|48.68|46.58|47.86|49.51|50.28|50.03|51.65|49.33|49.73|52.46|48.87|48.28|50.78|50.31|50.23|46.56|48.06|45.52|47.9|47.62|47.93|51.29|51.36|54.67|53.54|48.07|51.48|49|50.9|52.49|51.45|45.63|34.83|34.66|33.24|34.29|36.41|35.86|34.75|34.68|41.91|45.02|45.29|47.81|51.28|55.75|58.38|54.65|53.63|55.87|53.93|56.07|53.46|57.76|59.66|61.6||
2022-02-19 18:38:11|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|2.25|2.7813|2.5938|2.1875|1.7188|2.625|2.6563|2.4688|2.0313|1.8125|1.969|2.68|3.469|3.782|4.438|3.563|4.094|3.813|4.094|4.063|5.438|5.625|5.188|4.438|6.25|9.75|8|7.125|8.032|8.563|9.641|9.563|10.157|12.375|10.125|9.5|12.875|16.625|13.25|13|10.625|16.375|16.75|16.938|15.125|21|20.125|20.125|22.5|21.688|22.75|23.375|22.5|18.3594|17.0625|18.032|9.6875|10.625|15.25|15.625|18.6875|15|14.0313|10.0313|9.0313|12.875|13.2188|13.3125|14.1875|11.5625|9.625|14.5|30|54.8125|137.7813|43.6875|39.75|26.3906|41.0938|37.9063|41.4688|41.125|36.625|26.5|24.875|27.875|16.8125|15.35|16.12|21.22|24.52|18.83|17.68|13.66|14.9|19.02|19.44|14.75|10.99|11.9|8.21|7.349|7.27|6.19|6.12|4.64|4.94|5.35|4.56|4.36|3.38|2.99|3.43|5.02|4.86|5.25|3.96|4.63|5.28|6.05|6.84|8.92|8.64|8.31|7.95|7.17|7.64|6.13|6.83|9.63|10.4|10.27|9.99|8.96|8.73|6.83|6.55|7.63|7.15|7.97|7.36|4.7|4.99|5.56|5.34|5.09|5.88|6.02|4.17|4.17|4.6|4.26|5.11|4.23|4.76|5.24|5.84|7.43|6.41|6.59|7.71|7.09|6|5.32|5.84|7.15|8.66|8.58|10.05|11.98|9.91|10.51|10.85|9.71|7.61|9.26|10.23|7.65|4.15|3.34|3.79|2.93|2.31|2.34|2.36|3.29|3.29|5.2|6.59|6.75|5.89|8.33|9.11|10.68|10.66|13.93|13.44|12.89|11.07|13.02|12.51|15.99|16.66|14.51|16.56|14.74|13.68|15.85|18.48|17.73|18.94|17.44|16.07|13.97|13.77|13.77|15.01|17.7|16.96|19.3|22.66|21.31|22.7|24.99|20.01|18.05|15.96|17.6|16.61|18.38|22.23|23.41|22.15|22.17|22|23.41|33.89|38.15|39|46.6|50.63|65.52|64.26|53.52|48.56|49.55|56.44|47.57|54.2|49.05|67.06|75.55|73.11|79.71|85.85|91.66|97.16|110.15|104.21|104.28|116.19|110.33|117.53|114.24|108.45|70.56|73.5|72.47|72.27|84.41|79.98|90.21|81.1|94.29|86.97|102.29|100.27|121.21|133.1|152.66|124.28|129.33|125.91|133.29|137.41|116.74|113.25|98.99|94.71|90.29|85.16|83.33|61.94|68.27|67|66.54|73.91|69.08|64.82|64.25|63.59|80.59|86.23|86.01|76.8|78.63|84.96|84.92|81.82|74.23|83.92|94.16|87.32|73.07|75.41|73.23|97.66|101.91|103.97|98.76|96.35|89.74|86.64|84.54|86.98|89.75|78.66|81.27|85.38|83.78|84.13|77.35|76.49|68.78|66.98|67.72|73.4|74.33|68.53||
2022-02-19 18:38:13|usa_0335|RF|price|0|2.4184|2.6159|2.5542|2.8503|3.1218|3.0601|3.1464|3.0107|3.3068|3.2698|3.5413|3.3809|3.5166|3.4056|3.3562|3.1711|3.2452|3.3068|3.3809|3.7757|3.9115|4.3186|4.368|3.9978|4.368|4.5531|4.7382|4.8245|5.0096|5.4292|5.3304|5.3798|5.4785|5.9844|6.8111|5.9844|7.1813|7.1319|7.1813|7.354|8.6003|8.6496|8.3658|8.008|8.1437|7.6872|7.2677|7.9586|8.3288|8.0944|8.045|7.9093|7.354|8.0944|7.317|7.2677|6.8111|6.0214|5.3304|5.059|5.6142|5.9844|5.75|5.6142|5.2934|6.0214|5.75|5.7006|5.7993|5.5649|5.5155|5.6636|6.0214|5.9844|6.2065|6.5273|6.8481|6.2065|6.4903|6.8975|6.8975|6.3052|6.4903|6.3916|5.8857|6.0708|5.7508|5.5668|6.0269|6.4409|6.4409|6.0729|5.4748|5.7508|6.2569|6.5329|7.4071|8.3272|8.6493|9.2473|9.1553|8.9253|9.6614|10.1675|10.4435|10.3515|10.0294|10.9956|10.5815|10.1215|10.5815|11.2716|11.7777|11.6397|12.2378|11.6397|11.5017|12.2838|12.3298|13.3419|13.2499|14.2161|15.5364|14.6761|13.2085|13.664|13.3603|13.1073|14.0688|13.5628|12.247|13.1073|13.4109|12.247|12.6518|14.3219|13.8411|14.1194|14.4231|14.6255|14.1447|12.829|12.6518|12.5506|12.8036|13.3603|14.7773|14.0688|14.3725|15.0304|15.587|16.2956|16.4474|16.1437|17.0041|17.4089|17.0547|18.5729|17.7632|18.6741|19.1296|18.9271|17.662|18.5223|19.5344|20.2429|21.7105|20.9261|22.4696|23.836|22.4696|22.9757|24.1903|25.6073|28.1883|27.7328|29.7571|29.7571|31.2753|34.1599|31.6802|32.1863|33.9575|35.3239|33.2996|33.249|33.6033|28.0365|29.3522|29.9595|31.3765|32.6417|31.0729|30.7692|28.0365|30.5668|30.668|31.1235|28.7956|28.4919|24.2915|24.3421|22.2166|20.3441|19.6356|16.3968|18.4717|16.5612|18.3198|16.0931|16.1437|17.6113|18.3705|19.079|19.6356|22.1154|24.0891|24.2915|23.0263|24.6559|25.1255|25.9109|25.9109|23.8057|23.3684|21.7895|23.2956|24.2429|25.3199|26.3158|27.8138|28.3968|29.1903|28.4616|28.5263|28.9231|26.4535|27.4251|28.1296|27.0122|26.5425|26.2186|26.2348|27.2956|28.3725|27.3522|29.2308|28.5506|27.7328|29.7571|30.0486|30.1215|30.3644|29.8786|29.5709|28.0576|30.7854|29.8641|29.69|32.29|33.06|35.08|34.99|35.59|32|32.26|32.4|33.49|33.68|33.88|33.64|32.72|31.12|32.55|33.69|34.16|33.18|34.78|35.17|36.51|33.85|33.12|36.29|35.99|36.79|38.87|36.65|37.4|36.26|35.82|35.37|35.09|35.67|33.1|30.07|31.3|29.48|27.12|26.43|23.65|25.17|21.2|19.75|21.92|17.82|10.91|9.48|9.27|9.6|11.09|10.19|7.96|3.46|3.42|4.26|4.49|4.19|4.04|4.42|5.86|6.21|4.84|5.86|5.29|6.35|6.75|7.85|8.8375|7.63|6.58|7.33|6.43|7.27|6.3|5.38|7|7.1|7.64|7.26|7.34|7.06|6.2|6.09|4.54|3.33|3.93|4.11|4.3|5.22|5.76|6.59|6.74|6.29|6.75|6.96|6.96|7.195|6.52|6.67|7.13|7.78|7.65|8.19|8.49|9.13|9.53|10.01|9.4|9.26|9.63|9.73|9.89|10.17|10.64|11.11|10.14|10.19|10.62|10.14|10.15|10.04|9.93|10.07|10.56|8.7|9.61|9.45|9.83|10.09|10.36|10.39|9.59|9.01|9.35|10.14|9.6|8.12|7.52|7.85|9.38|9.83|8.51|9.17|9.97|9.87|10.71|13.54|14.36|14.41|15.27|14.53|13.75|13.84|14.64|14.6|14.11|15.23|15.48|16.59|17.28|19.23|19.41|18.58|18.7|18.24|17.78|18.61|19.46|18.35|16.97|16.45|13.38|15.17|16.4|14.15|15.53|13.83|14.94|15.93|14.62|15.82|16.1|16.64|17.16|15.57|13.52|8.97|10.75|11.31|11.12|10.86|11.56|11.53|13.3|15.27|16.12|17.01|20.63|20.66|21.8|23.41|20.18|19.25|20.43|21.31|23.68|22.75|21.8|22.94|23.7||
2022-02-19 18:38:16|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:38:16|usa_0339|AME|price|0|1.3704|1.4028|1.3936|1.4908|1.6575|1.7131|1.7223|1.7593|1.7315|1.7686|1.9353|2.0742|1.8427|1.9816|1.926|1.7964|1.6668|1.9631|1.7779|1.9631|1.9816|1.7223|1.7964|1.8149|2.1112|2.1112|1.9631|1.8705|1.926|1.7964|1.8149|1.7686|1.5741|1.7964|1.8149|2.0927|2.0649|2.2594|2.2038|2.1019|2.2316|2.2131|1.8982|1.9075|1.9538|1.926|1.9353|1.9353|2.0834|2.3797|2.3797|2.3705|2.352|2.3983|2.6853|2.7131|2.8335|1.9816|1.9075|2.0927|2.2038|2.4631|2.4631|2.3705|2.2594|2.3334|2.1483|2.0557|1.9631|2.0186|2.1668|1.926|1.9631|1.926|1.889|1.9816|2.0927|2.1112|2.0557|2.2223|2.1483|1.889|2.0001|2.0001|1.8705|1.7593|1.9075|1.9075|2.0557|1.9445|1.6853|1.5371|1.2778|1.3334|1.426|1.4075|1.5371|1.7779|1.7779|1.7779|1.9631|1.852|1.8149|1.8149|1.9075|1.8705|1.852|2.0186|2.2038|2.5186|2.4816|2.5557|2.6297|2.3149|2.2964|2.2964|2.2223|2.2223|2.389|2.4075|2.4075|2.2038|2.5927|2.2594|2.2594|2.0001|2.0186|2.0557|2.0186|2.0371|1.852|1.889|1.8149|1.7593|1.8334|2.0742|2.0371|2.1853|2.389|2.389|2.6297|2.6855|2.6114|2.5003|2.3892|2.6484|2.6855|2.3892|2.5557|2.6668|2.6855|2.5927|2.5373|2.6114|2.6114|2.7779|2.5003|2.4632|2.6114|2.852|3.1853|3.1853|2.7595|2.8707|2.7966|2.9447|3.1483|3.2965|3.0742|3.1853|3.1299|3.3151|3.4633|3.4817|4.0002|3.4076|3.4817|3.4911|3.5187|4.0002|3.8615|3.9817|4.3521|4.5095|4.278|4.3428|3.7132|2.889|2.5557|3.139|3.0742|3.3057|2.6946|2.5094|2.7038|3.3798|3.3983|3.4354|3.4631|3.0835|2.9353|2.9353|2.9631|2.8242|3.2594|2.5094|2.889|3.0465|3.0835|2.7131|3.0835|3.1668|3.139|3.2224|3.3705|3.8428|3.9469|4.0891|4.0891|4.0906|3.9484|4.5262|4.6328|4.5202|3.8935|4.015|4.2743|4.7247|4.4728|5.1143|5.5129|5.7381|5.5944|5.5188|4.8699|5.0966|4.3143|5.2284|5.5069|5.7025|5.1114|4.8862|4.8906|5.5855|5.5129|5.4299|5.861|6.2166|6.35|6.9707|7.0078|7.15|7.63|7.3559|7.5974|7.8413|8.0034|9.1352|9.1382|8.4597|8.9842|9.7546|9.6835|10.5694|11.3191|11.3606|11.9265|11.2213|11.328|12.4006|12.208|11.9384|12.7325|12.0688|12.6258|12.6051|12.1903|12.694|13.3222|14.5993|13.5207|14.0392|12.5695|12.7058|12.9044|13.8318|14.4941|14.1518|15.4052|15.183|15.3519|16.1253|16.7742|17.6364|17.3431|17.7742|19.2099|20.8899|19.5565|20.8188|19.5743|18.9298|19.5165|21.5655|22.8012|20.9877|21.2722|21.5744|18.1209|14.7785|15.5252|13.4273|14.2052|11.7606|13.8985|14.3163|13.9785|15.3697|14.3829|13.9918|15.5163|15.5075|16.2497|16.9964|16.1964|17.352|18.4276|19.2232|18.0454|17.8453|19.6765|19.1076|21.2322|24.0234|26.2991|26.168|27.188|27.9681|29.2481|30.6949|28.9948|29.9348|28.3347|26.0546|21.9811|26.348|28.5614|28.0681|31.3349|31.7349|32.3416|33.555|33.8084|33.275|31|34.31|35.45|35.55|37.33|37.57|40.99|41.83|43.36|40.71|43.15|42.3|46.28|42.92|46.02|47.83|49.22|52.67|49.42|53.24|51.49|52.72|53.08|52.28|48.69|52.94|50.21|52.15|50.96|52.63|47.9|53.14|52.54|52.42|53.76|54.78|53.05|53.82|52.32|54.82|56.46|53.59|47.05|46.41|49.98|48.09|47.82|46.23|47.03|48.75|47.78|44.1|47.35|48.6|51.1|53.97|54.08|57.2|61.02|60.57|61.58|63.25|66.04|67.49|72.69|72.47|76.3|75.74|75.97|69.8|73.03|72.16|77.8|76.96|79.12|67.08|73.43|67.7|72.9|79.58|82.97|88.17|81.89|90.84|89.61|85.93|91.82|91.65|99.01|99.74|97.15|86|72.02|83.87|91.71|89.37|93.25|100.7|99.4|98.2|118.53|120.94|113.26|117.97|127.73|134.93|135.1|133.5|139.05|135.97|124.01|132.4|136.5|147.41|136.77|128.22||
2022-02-19 18:38:18|usa_0340|EQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4568|4.3292|4.4908|4.3462|3.8444|3.8784|3.215|2.9939|3.4532|3.8614|3.8104|3.9295|3.5552|3.5893|3.3851|3.6743|4.3122|5.0947|5.0607|5.0607|5.1712|4.9586|4.6014|4.7885|4.5674|5.1883|6.0048|6.2854|6.7362|6.4726|7.5272|7.7484|8.6414|7.7994|8.2672|8.0801|8.1583|8.3243|9.6063|10.9072|9.6212|8.919|9.2837|8.6795|8.1787|9.2447|8.8401|8.4155|8.2658|9.3355|9.6675|9.7709|9.526|9.0225|9.3001|9.4062|9.4498|9.3382|9.907|9.8335|9.9805|10.2255|10.1656|10.5248|11.1563|11.0229|10.4949|10.8324|11.1563|11.1318|11.7088|11.7306|11.981|11.9238|12.1007|12.7322|13.2139|13.9705|13.761|14.3679|14.9748|15.1463|16.3003|16.0281|15.7369|16.5698|16.0145|16.1724|18.4096|19.2588|18.8233|21.1749|21.36|20.8592|20.7939|21.164|19.5201|19.8739|19.7487|19.2697|17.5387|18.6818|19.433|20.3203|19.2479|22.7916|23.6517|22.0622|23.8585|22.7535|26.3788|28.4419|27.756|27.2062|27.8268|27.6907|28.7848|29.0406|29.242|29.6612|30.4069|33.7437|33.0143|39.6063|38.2781|34.7508|27.0973|25.0343|19.3241|15.541|17.3863|18.4096|19.8848|16.2704|17.0814|19.4874|20.1842|17.3863|21.1749|21.1313|24.3049|23.7115|22.1602|24.6478|24.9907|25.1486|24.4246|23.3577|20.8646|20.2985|20.9735|18.4967|20.7285|22.3507|23.374|24.7186|26.4387|26.0957|25.5079|27.2715|28.186|29.0297|32.8674|32.5135|32.0073|33.6839|31.6589|30.3688|27.2062|27.1518|25.0724|27.1572|25.0615|29.7265|29.0461|31.4412|33.1178|32.0019|32.0236|32.8891|32.4156|34.7943|36.8465|40.7712|43.7651|44.2985|46.4596|47.2706|48.3757|46.0078|47.9565|47.8204|52.0554|55.5065|53.6993|59.7905|57.6186|55.4684|51.7996|52.4963|49.1867|50.6238|43.0248|41.4135|42.9703|43.2915|45.839|48.822|46.2364|42.2573|41.7456|40.7277|39.2634|35.6326|31.218|27.7941|31.0112|31.5501|35.0719|37.0316|40.6623|42.6818|37.4834|39.5464|39.4267|35.3985|38.5884|34.4786|33.9071|32.0019|33.9724|32.1488|31.5228|33.2266|34.1738|34.1248|34.9522|32.9871|30.4777|31.9529|27.0211|28.2078|25.6603|27.3368|30.211|30.7009|27.7886|26.8361|24.049|18.56|20.28|19.96|18.68|18.85|20.1|20.08|15.77|15.94|12.41|10.58|10.07|10.39|8.85|9.01|5.44|6.35|7.89|12.54|14.67|13.17|16.34|15.29|12.68|14.52|13.95|15.22|17.08|17.37|18.1|19.75|21.77|21.39|19.37|20.32|21.62|20.38|21.27|23.53|21.18||
2022-02-19 18:38:20|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|30.4|30|30.07|32.79|34.09|33|30.1|29.11|27.81|27.3|27.3|28.94|30.56|35.21|35.89|39.22|40.79|37.03|35.6|36.56|43.06|44.8|46.22|52.45|55.18|59.9|72.25|77.27|74.9|84.13|83.24|97.94|103.99|113.6|114.71|121.99|118.38|114.94|126.53|114.83|114.94|127.67|132.69|129.93|141.56|139|150.47|152.71|150.26|150.04|153.29|152.65|156.46|154.17|154.32|154.24|144.72|143.11|147.95|153.49|136.76|117.75|134.57|145.43|154.86|152.85|139.51|150.59|167.8|171.27|172.68|149.45|144.65|148.75|163.2|141.6|138|146.85|145.38|154.18|140.36|158.39|164.31|184.48|194.96|203.32|205.16|199.21|210.47|207.51|214.17|221.57|216.18|220.97|199.84|186.93|184.94|202.99|233.33|250.31|256.63|253.65|286.02|269.24|292.92|283.02|291.73|305.88|291.75|323.93|252.72|181.52|248.74|257.31|254.84|263|246.16|237.18|240|268.05|265.93|254.71|283.44|279.12|292.93|276.6|256.46|251.29|260.24|260.92|242.25|220.15|237.25|240.69||
2022-02-19 18:38:21|usa_0343|NLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25.95|26.92|27.5|28.85|30.83|30.69|29.11|29.07|26.53|28.7|28.85|29.29|28.98|29.19|30|29.13|27.52|26.56|28.88|28.62|30.45|29.58|29.24|31.19|32.54|34.05|35.38|36.02|33.65|33.97|33.69|34.67|37.13|39.48|42.68|45.03|42.11|46.96|45.19|47.1|47.05|49.17|46.99|46.74|41.75|41.84|41.74|42.65|44.15|44.83|45.68|45.1|44.72|44.96|47.95|43.57|46.3|47.8|47.46|46.4|47.21|50.6|52.33|51.56|53.9|51.66|52.91|52.67|52.36|43.5|42.07|42.51|42.46|44.77|41.68|40.53|38.71|37.97|43.25|38.98|41.5|36.16|37.96|35.99|37.56|32.7|31.35|30.21|30.76|30.75|22.57|25.97|27.09|26.76|26.43|24.45|25.58|26.98|26.21|24.52|22.67|22.82|21.76|20.51|20.97|20.89|19.5|20.36|20.8|17.58|11.85|13.15|15.9|14.63|15.01|15.55|14.41|14.03|16.36|20.92|22.53|24.1|25.09|26|27.38|24.26|23.1|21.55|19.2|20.93|19.15|20.48|19.05||
2022-02-19 18:38:22|usa_0344|TXT|price|0|2.9844|3.4375|3.4063|3.9063|4.2344|4|4.125|4.0625|4.4063|4.2813|4.25|4.0782|4.0782|3.6094|3.8438|3.5782|3.3125|3.5625|3.6094|4.0469|3.8282|4.5625|4.2032|4.2344|4.75|5.2344|5.6719|5.875|6.5|6.875|7.0469|6.6563|5.75|6.1407|6.2969|6.125|6.875|7.4844|8.0938|7.3438|7.4688|7.125|6.5|7.375|6.8907|7.5|8.4219|7.875|7.8594|8.2969|8.5469|7.75|7.25|7.5938|8.9063|8.5625|8.4375|5.5313|5.0313|5.6563|5.8438|6.125|6.5|6.4063|5.8125|6|6.0625|6.2813|6.5313|6.1563|5.875|5.9375|6.5625|6.75|6.75|6.7188|6.8438|6.4063|6.875|6.9063|6.75|6.2813|6.25|6.1563|5.375|5.7813|5.6563|6|6.125|5.9375|5.6875|5.0313|5.125|5.5938|6.0625|6.8438|6.9688|7.3438|7.8125|7.9688|8.75|8.0313|8.3438|8.3438|8.75|9.2188|9.2188|9.9063|9.0938|9.0625|9.0938|9.0313|8.9688|9.3438|9.7188|9.125|9|9.3438|10.625|11.1875|10.9375|10.9063|11.8125|11.75|13.0625|14.0313|13.2188|14.2813|14.5313|13.9688|13.7813|14.5625|14.7813|14.5|13.5|13.1875|14|13.0938|13.3125|13.8125|12.7188|12.75|11.75|12.594|12.9065|13.6875|14.1565|14.25|15.219|14.5315|16.6565|17.125|17.0625|17.1875|19.1565|16.875|19.6565|19.6875|20|21.4375|21.1875|19.969|20|21.344|21.25|22.1875|23.844|23.5625|24.344|24.6565|26.25|27.844|29.625|33.1875|35.0315|31.1565|32.5|28.9065|29.5625|31.25|29.9065|37.469|38.5|39.125|37.094|35.844|36.9375|31.375|30.3125|37.1875|38.8438|37.9688|37.2188|39|38.6875|46.0625|44.5313|41.1563|41.125|40.375|38.6875|38.5938|35.5313|38.3438|29.8438|30.5|30.4375|30.9688|31.375|27.1563|28.5313|28.0313|23.0625|25.2188|25.3125|23.25|25.5|26.49|28.42|26.51|28.805|27.52|28.16|26.195|16.805|15.825|19.825|20.73|22.9104|23.765|25.55|24.59|23.4566|23.45|19.7|19.425|17.05|20.5|21.55|21.495|19.28|18.065|13.73|14.745|17.425|19.51|21.71|22.5|19.725|24.845|24.92|28.53|26.64|27.67|26.575|27.59|27.3846|29.5616|30.65|31.745|32.135|34.075|36.31|36.9|35.99|38.675|37.31|37.675|38.645|37.925|37.085|35.65|35.86|36.02|39.45|38.49|42.23|44.055|46.695|44.975|45.465|46.09|44.955|41.93|43.75|45.465|48.725|46.885|46.585|46.135|44.9|50.835|53.65|55.055|56.445|58.34|62.21|69.21|69.05|71.3|56.11|54.17|55.42|61.01|62.55|47.93|43.47|41.1|29.28|17.7|15.23|13.87|9.03|5.65|5.74|10.73|11.5|9.66|13.44|15.36|18.98|17.78|20.05|18.81|19.53|19.92|21.23|22.84|20.67|16.97|20.76|17.07|20.56|20.82|22.36|23.64|26.29|27.09|27.39|26.1|22.88|23.61|23.13|16.87|17.64|19.42|19.43|18.49|25.48|27.51|27.83|26.64|23.63|24.87|26.05|26.72|26.17|25.21|23.49|24.79|28.76|28.85|29.81|25.75|26.96|26.05|27.38|26.94|27.61|28.79|33.23|36.76|35.5|39.7|39.29|40.9|39.22|38.29|36.37|38|35.99|41.53|43.32|42.11|42.56|44.31|44.33|43.98|45.22|44.63|43.7|38.8|37.64|42.17|42.67|42.01|34.22|34.15|36.46|38.68|38.06|36.56|39|40.85|39.75|40.08|46.03|48.56|47.37|47.3|47.59|46.66|47.8|47.1|49.13|49.09|53.88|52.74|55.71|56.59|58.67|59.85|58.97|62.14|66.58|65.91|68.27|69.03|71.47|53.63|56.14|45.99|53.23|54.3|50.66|53|45.3|53.04|49.3|45|48.96|46.09|46.24|44.6|45.93|40.6|26.67|26.36|30.97|32.91|34.94|39.43|36.09|35.8|45.1|48.33|45.26|50.34|56.08|64.24|68.47|68.77|69.01|72.67|69.81|73.85|70.8|77.2|78.25|69.52||
2022-02-19 18:38:24|usa_0345|AKAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.6875|47.4375|35.075|79.6375|85.1|75.0375|99.1875|88.55|265.075|142.025|94.0125|123.05|89.7|138|164.1625|188.5|226|259.25|236.625|280.8125|138|97.0625|74|127.0625|66.9375|70|39.6875|52.0625|32.625|24.5|25.625|10.9375|7.5|10.14|7.6|8.2|6.57|3.6|3.72|3.17|4.95|5.25|3.68|4.61|3.64|2.13|1.56|1.34|1.07|0.91|0.79|1.06|2.13|1.77|1.35|1.32|1.49|3.26|3.69|5.64|3.9|4.71|4.6|9.31|13.6|13.88|15.22|15.9|14.4|12.28|15.76|14.85|12.78|13.47|15.14|14|11.95|11.67|11.75|11.38|12.7|11.52|14.06|14.32|15.04|13.96|16.49|16.7|20.27|23.01|22.12|25.23|31.93|34.45|27.51|33.16|38.27|41|51.15|49.897|54.4|52.67|55.15|48.21|50.99|43.16|45.59|49.45|33.77|32.09|30.97|37.02|37.1|29.22|29.73|34.8076|31.04|38.12|35.45|31.1|23.04|20.43|17.12|13.03|14.71|15.47|14.17|17.13|19.88|20.29|22.22|18.29|18.2|17.12|22|23.88|25.28|26.47|26.5|28.12|34.16|39.42|41.82|42.73|39.03|47.645|45.93|51.85|54.1|48.85|48.06|38.11|37.54|34.14|30.26|31.43|23.62|22.37|23.37|29.01|28.04|32.44|32.01|36.66|35.98|31.93|28.99|32.22|34.69|38.175|37.89|37.07|38.82|40.43|41.81|36.65|34.9|46.71|43.84|43.56|46.26|46.85|52.42|45.11|45.01|47.01|46.49|62.64|59.62|53.3|58.11|59.75|56.86|60.69|55.65|61.05|62.4|60.67|60.115|69.86|71.145|75.97|72.9|70.11|75.61|70.43|71.14|61.65|55.1|52.02|42.94|55.53|50.54|51.97|54.85|54.25|49.96|51.87|54.13|66.37|64.93|67.57|63.55|63.63|59.01|50.4|48.45|50.95|47.51|46.68|50.52|53.76|55.77|65.94|66.87|73.25|71.59|77.3|78.01|74.34|74.28|76.16|61.34|72.18|66.65|59.38|65.52|71.09|77.05|76.63|79.42|81.7|88.32|90.41|89.55|84.53|85.25|87.24|99.67|85.73|95.19|101.89|102.73|110.98|111.73|119.03|115.46|96.68|104.1|105.42|112.21|95.86|104.54|111.17|117.3|117.19|119.82|111.92|101.57|109.32|112.27|116.95|115.13||
2022-02-19 18:38:26|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.625|19|19.5|19.625|19.75|20|20|19.75|21.375|20.25|20.375|20.375|20.125|19.75|19.625|20.625|20.875|21.25|20.125|19.75|20|19.5|19.375|19.625|19.375|21|21|20.875|21.5|22.375|22|23.25|26.125|27.5|27.625|28|26|27|27.75|28.75|27.688|29|26.5|27.125|28.5|28.375|28.25|29.75|28.063|27|29.313|27.3125|25.25|26.875|27.5625|26.625|25.625|24.625|24.25|22.6875|25.5625|26.4375|26.25|24.375|25.0625|23.125|20|19.875|20.8125|22.5625|20.125|20.625|23.1875|21.8125|22.0625|23.9375|20.9375|21.25|19.625|19.1875|19.1875|20.81|20.74|21.95|22.5|23.38|24.8|24.1|24.75|22.1|24.2|25.13|26.6|27.57|27.35|30.15|29.35|28.55|31|29.9|30.48|30.98|28.45|30.41|30.75|29.7|32.15|31.68|33|34.5|35.13|37.33|37.2|37.75|40.2|42.2|44.5|48.13|49.4|53.9|41.87|45.3367|47.87|47.9|54.5|53.29|59.75|60.74|62.8|57.21|57.21|53.28|60.3|63.03|67.05|70.22|65.08|64.94|64.27|67.98|67.14|72.57|72.05|73.95|73.22|68.91|70.2|72.75|74.66|76.36|80.35|85.47|86.57|95.53|103.32|92.36|95.12|89.2|82.42|73.15|81.22|87.58|85.71|77.65|71.06|68.25|64|70.27|73.13|71.53|62.13|55.33|61.93|63.65|29.42|13.46|18.16|14.74|11.42|6.26|17.53|16.88|17.61|19.67|28.66|30.33|29.8|29.76|35.95|30.85|35.64|38.31|44.71|41.36|37.32|41.45|41.41|42.95|44.58|46.34|47.37|48.66|50.64|49.53|52.82|54.37|53.5|53.13|49.04|42.63|49.76|50.1|50.6|54.3|53.99|57.75|61.57|57.05|59.05|58.41|59.57|57.23|57|56.5|58.3|59.72|60.11|64.38|70.05|64.91|60.97|62.05|56.28|56.44|59.21|56.94|58.89|56.6|60.13|62.33|64.91|66.04|66.75|65.01|65.29|63.83|70.5|79.08|83.41|86.01|83.65|84.33|81.76|82.11|74.6|79.16|76.18|76.82|84.74|78.15|80.69|77.97|79.08|79.24|76.08|76.32|85.39|89.24|81.89|80.87|70.78|67.89|70.84|68.69|67.38|64.4|62.43|57.41|58.06|57.39|52.77|54.97|54.6|64.75|65.68|64.57|58.94|56.02|57.62|55.63|56.83|59.06|58.74|55.29|51.62|50.29|43.28|46.16|43.6|43.35|40.14|36.33|33.49|33.05|28.53|31.59|27.5|26.93|26.92|22.31|20.42|5.63|5.02|6.81|8.97|7.63|7.93|6.79|6.96|10|10.67|15.7|12.92|11.7|13.79|15.91|18.25|16.3|17.08|16.71|18.09|18.86|17.28|16.54|15.68||
2022-02-19 18:38:29|usa_0347|NVDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4102|0.4128|0.4388|0.4141|0.3646|0.3594|0.4049|0.4727|0.5521|0.4896|0.5885|0.7943|0.9154|1.0417|2.4583|2.1367|1.849|2.7998|2.5469|2.7109|2.9375|2.9141|3.1979|1.8828|1.2474|1.8516|2.25|2.7196|3.6275|3.9008|3.7404|3.5771|2.8325|1.3967|3.035|3.3639|3.7694|3.3617|3.2728|2.3606|2.065|1.6998|1.0333|0.5028|0.5267|0.5011|0.6339|0.7828|0.7372|0.5583|0.6839|0.7367|1.1322|1.4344|1.3761|1.1333|1.0006|0.9561|1.175|1.0839|1.3778|1.2517|1.2311|1.4239|1.2078|1.2244|1.0072|0.8228|1.2|1.1933|1.4767|1.9008|1.8725|1.9458|2.4092|1.9392|1.89|2.2792|2.2717|2.32|2.7542|2.6517|2.7733|3.005|3.185|3.6775|4.1075|4.8783|5.0317|3.7033|3.4383|3.8133|4.85|5.3917|5.7667|6.0917|6.0133|5.5917|4.8183|4.915|5.5733|6.0633|7.26|7.5367|8.3075|8.8175|8.4594|8.47|7.5|6.715|4.58|4.6325|5.6325|6.015|3.025|2.645|3.08|1.9675|1.95|1.9525|2.293|2.12|1.97|2.93|2.245|2.84|2.5225|3.3425|3.5075|3.49|3.2825|3.8275|4.69|4.185|4.21|4.415|3.6|2.795|2.535|2.235|2.635|2.7538|3.1475|3.745|3.9425|6.1175|5.4125|4.3425|4.945|4.515|3.97|3.605|3.6325|3.655|3.77|3.815|3.51|4.06|3.6975|3.54|3.115|3.0162|3.45|3.6475|3.36|3.2225|3.2525|3.0238|3.18|3.0925|3.185|3.2075|3.4747|3.54|3.5325|3.7575|3.9275|3.805|3.725|3.99|3.965|4.34|4.435|4.595|4.625|4.74|4.7125|4.7|4.8525|4.4775|5.055|5.2375|5.0325|5.5775|5.675|5.69|5.2062|5.565|5.0425|5.0725|5.6725|6.5875|7.8525|8.2775|8.0925|7.015|8.1875|8.96|8.99|11.5825|11.8375|14.01|14.9675|16.5325|17.79|23.3475|25.5025|27.195|25.445|24.53|25.735|36.835|35.7625|41.0975|42.5925|47.735|52.29|47.315|53.1175|60.355|62.185|56.56|63.945|66.2875|60.6825|62.655|67.835|58.7825|51.4975|36.9025|34.0475|36.1825|39.1125|47.5025|42.205|36.375|40.0575|40.2975|45.485|46.4975|51.945|53.0425|59.0175|72.4475|60.21|67.4625|80.655|90.46|98.7175|112.2775|138.21|142.4825|127.7|133.5|134.0475|135.5675|134.0625|156.795|143.0625|174.57|206.985|198.15|222.42|206.71|306.57|281.61|274|247.28||
2022-02-19 18:38:30|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.375|22.1875|22.5|21.25|19.6875|20|19.375|19.375|19.0625|18.75|21.875|23.125|21.25|24.6875|25.625|25.625|26.875|31.25|30.625|28.125|31.875|27.8125|32.5|34.375|33.125|33.75|31.5625|35.9375|35.3125|27.5|30|38.4375|44.6875|44.6875|53.125|47.5|51.5625|55.3125|53.4375|60.9375|60.3125|73.125|66.25|65|61.875|55.3125|56.25|51.5625|51.25|56.5625|53.125|50.3125|60.625|44.6875|41.25|37.5|42.8125|45|44.6875|45.9375|42.5|40.9375|38.125|34.0625|31.25|35.625|36.5625|33.4375|33.4375|29.0625|29.6875|32.5|28.4375|30.9375|32.1875|35.9395|30.3152|33.1259|33.4404|34.6885|37.5|37.5||33.1259|33.4404|34.6885|24.6899|21.2512|21.5648|23.4388|20.9397|19.3771|20.9397|21.2512|19.0626|18.7511|17.1885|10|9.687|8.439|6.8764|7.1879|7.8129|9.3755|8.7505|8.1244|7.1879|6.7202|6.2504|6.5619|6.5619|5.9389|5.1576|4.3763|5|4.8438|4.6875|6.25|5.3125|5.7813|5.3125|2.8125|4.0625|4.0625|3.2813|3.4375|4.375|4.5313|4.375|5.3125|6.25|7.1875|8.125|7.1875|6.875|7.5|9.375|9.2188|8.2813|10|10.7813|14.8438|17.9688|19.2813|24.5625|29.5781|29.9375|33.7188|35.5156|44|34.055|40.125|30.0625|35.25|35.065|38.45|44.98|38.95|40.425|43.1|38.45|40.425|40.7|40.74|47.93|49.6|49.05|45.65|34.3|31.45|33.78|24.1|24|23.24|26.75|27.77|29.65|29.46|32.15|30.15|31.77|30.25|28.7|35.45|36.12|36.95|42.7|39.19|39.25|39.74|41.3548|39.6694|39.0316|41.59|43.72|45.8|47.95|49.82|47.85|47.89|48.2|49.5|48.45|49.9|50.67|49.32|48.71|48.25|51.89|53.85|58.65|58.11|58.48|57.1|59.36|62.23|64.42|68.42|65.57|68.49|70.8|73.47|73.44|79.68|72.63|78.94|78.74|78.26|73.85|77.66|78.23|68.75|72.67|75.53|73.77|77.31|73.68|75.62|73.79|69.63|67.58|73.15|69.5|61.49|63.36|64.41|59.2|55.01|58.49|64.15|60.96|67.79|67.19|69.79|65.7|68.89|72.96|74.84|71.1|73.31|75.71|78.57|75.61|75.35|72.98|72.62|78.43|81.32|82.03|87.92|89.91|90.13|92.13|96.47|100.83|96.79|90.76|83.53|79.05|83.85|85.72|85.97|91.39|89.89|91.54|87.89|83.28|92.61|84.09|87.95|92.47|84.73|84.59|86.62|89.5|88.6|90.2|93.36|99.49|100.1|96.74|95.72|99.14|100.9|101.85|91.37|89.83|93.54|98.21|98.7|102.58|102.4|103.69|107.23|101.75|109.29|104.64|107.9|114.78|123.03|126.09|119.56|117.95|121.22|127.29|117.81|108.47|122.74|121.54|123.64|112.35|109.84|117.13|125.32|127.95|130.27|139.56|136.93|137.48|125.34|125.85|128.38|134.21|142.26|143.47|140.15|139|154.14|158.91|156.87|150.97|153.71|158.27|159.51|174.5|172.7|161.75|170.75|180.59|179.53|175.34|172.87|173.68|160.55|145.64|126.36|139.35|148.24|152.98|159.92|162.61|172.9|167.52|167.56|168|164.77|172.29|169.17|175.4|175.69|126.39|164.45|175.32|166.11|192.92|175.75|188.27|199.77|199.84|203.55|228.91|239.91|255.03|265.87|274.48|275.85|296.15|303.38|281.44|287.02|285.33|314.21|271.36|264.47||
2022-02-19 18:38:33|usa_0349|KEY|price|0|2.7813|2.7188|3.1563|3.5625|3.375|3.2813|3.3125|3.5938|3.6563|3.375|3.7188|3.7188|3.875|3.8125|3.75|3.75|3.6407|3.6563|3.75|4.0938|3.9688|4.1875|4.2032|4.5|5.0625|5.0625|4.9688|5.3438|5.4688|5.9375|6|5.875|5.875|6.0938|6.375|6.75|7.0313|8.0313|8.25|8.1563|8.8125|8.5313|7.6563|8.0625|7.3438|7.25|7.0313|7.0625|7.5625|8.5625|8.125|7.9375|8.125|8.375|8.625|9.75|9.375|7.25|7.125|8.125|8.4375|8.8125|8.4688|8.5625|7.9375|9.1875|9.0625|8.875|9.1875|8.875|8.25|8.3125|8.625|8.5625|8.6875|9.4375|9.8125|8.625|9.0938|9.5625|9.25|8.9375|9.25|8.5313|7.25|7.8125|7.9063|7.375|7.625|8.0938|7.6875|6.9063|6.5|6.1875|7.125|8.0625|8.6875|9.2813|9.9375|10.375|11.0625|10.4375|12.1875|12.625|11.6875|12|11.3125|12.375|13.25|14.25|13.6875|14.6875|14.625|14.5625|14.125|14|14.125|14.9375|15.5625|16.0625|16.0625|16.1875|17.3125|16.25|15.5|17.5625|16.375|15.75|16|14.3125|14.375|14.875|15.1875|15.75|15|15.8125|16.25|15.9375|16.25|16.4375|15.25|14.313|12.188|12.5|13.938|14.5|14.125|13.375|15.25|15.6875|16|15.5|17.125|16.875|18.4375|18.125|18.3125|18.8125|19.3125|19.3125|19.375|19.375|19.25|19.9375|22|23.3125|26.1875|25.25|26.1875|26.75|24.375|26.0625|27.1875|27.9375|31.0938|30.3125|31.8125|30.5938|33.7188|35.4063|32.5|35.0313|37.8125|42.9375|37.9375|35.625|34|25.5|28.875|30.3125|30.6875|32|31.875|32.25|30.3125|30.9375|34.75|32.125|31.5|29|25.8125|27.9375|27|22.125|21|16.9375|19|18.5|21|17.625|17.5625|20.1875|25.3125|24.6875|24.9375|28|26.66|26|25.8|23.18|23.78|26.05|26.75|25.1|24.2642|21.5|22.9|24.34|24.61|25.08|26.65|28.11|27.3|27.3|26.26|26.83|24.97|24.43|26.09|25.14|24.05|23.73|22.56|24.11|26.4|25.27|26.91|27.23|25.57|28.25|27.79|29.32|31.09|32.42|30.29|29.7|31.41|29.865|30.18|31.35|31.6|33.59|33.29|33.9|33.42|33|32.45|33.16|32.76|33.15|34.24|33.12|32.25|32.24|33.16|32.93|35.39|37.27|36.8|38.22|35.72|35.68|36.9|36.79|37.44|37.14|36.1|38.03|38.17|37.72|37.47|35.68|35.61|34.33|34.69|33.3|32.33|28.45|26.34|23.45|26.14|22.05|21.95|24.13|19.47|10.98|10.55|12.01|11.94|12.41|9.38|8.52|7.28|7.01|7.87|6.15|5|5.24|5.78|6.66|6.5|5.39|5.86|5.55|7.18|7.15|7.75|9.02|8.02|7.69|8.46|7.37|7.96|8.2|7.53|8.85|8.9|9.14|8.88|8.67|8.47|8.33|8.04|6.64|5.93|7.06|7.29|7.69|7.77|8.1|8.5|8.04|7.5|7.74|7.98|8.43|8.74|8.42|8.08|8.42|9.4|9.39|9.96|9.97|10.78|11.04|12.28|11.67|11.4|12.535|12.75|13.42|12.76|13.17|14.24|13.64|13.69|14.33|13.54|13.61|13.33|13.2|13.5|13.9|12.99|13.93|14.16|14.45|14.58|15.02|14.84|13.74|13.01|12.42|13.11|13.19|11.16|10.55|11.04|12.29|12.82|11.05|11.7|12.56|12.17|14.12|17.31|18.27|17.97|18.77|17.78|18.24|17.47|18.74|18.04|17.21|18.82|18.25|18.98|20.17|21.4|21.13|19.55|19.92|19.44|19.54|20.87|21.07|19.89|18.16|18.34|14.78|16.47|17.66|15.75|17.55|15.97|17.75|18.37|16.6|17.84|17.97|19.39|20.24|18.71|16.35|10.37|11.65|11.85|12.18|12.01|12.32|11.93|12.98|15.46|16.41|16.86|20.14|19.98|21.76|23.04|20.65|19.66|20.32|21.62|23.27|22.44|23.13|25.06|25.64||
2022-02-19 18:38:35|usa_0350|MSI|price|0|9.8362|11.0867|10.564|10.7319|11.3292|13.4664|13.2985|12.9437|13.9144|13.0183|14.017|13.541|12.0014|11.5813|11.7306|12.0383|10.4894|9.9568|10.5907|12.9774|11.0011|10.3671|9.3602|10.0686|11.1874|10.3299|9.9196|9.0989|9.7705|10.1808|10.8143|10.8516|10.2922|9.2856|10.5535|11.5977|11.7468|13.0146|13.201|13.8349|14.1707|11.8959|11.1129|12.4925|11.0381|11.2247|11.3365|10.628|13.4995|14.7301|15.9979|17.8252|16.9304|16.1473|17.4897|19.6524|20.8457|13.9471|12.0822|14.8419|12.5298|14.0962|13.0519|14.1707|14.1334|16.1473|14.3198|12.5298|12.8656|11.4855|11.2247|12.5298|13.4248|12.6043|12.3434|13.6486|16.8182|15.6998|16.9676|17.303|17.2285|16.6691|17.6014|17.4148|16.2964|18.4218|19.3913|20.0627|24.7242|24.9478|24.2766|21.4424|18.7947|16.0725|15.0655|15.6249|16.3337|17.8624|17.0794|19.317|21.256|19.8387|19.4288|20.3239|17.6761|18.7576|17.7879|19.4661|22.8596|22.6729|22.4493|24.0153|23.8663|22.8596|25.5444|25.4699|26.1784|28.6395|30.6907|31.1752|30.4295|35.0537|39.5284|43.5559|48.3292|52.1331|54.0721|57.2045|60.2623|62.4999|55.9367|55.0414|58.7708|60.9335|60.4113|53.1024|55.7876|53.2515|63.3946|64.4389|62.9475|70.2548|67.5716|69.2121|70.7026|68.6153|65.1843|67.8696|71.4495|80.101|91.2884|89.0509|91.1392|78.4602|73.0903|68.0188|64.4389|64.7372|63.2456|73.0903|79.3553|74.8803|64.4389|63.693|61.6047|54.8924|66.0796|73.0903|81.5927|66.8255|72.1954|68.3171|79.2061|90.6918|95.8378|87.5592|85.7693|73.687|75.0295|68.0933|70.9275|66.5271|72.3445|66.3779|63.1709|62.7234|62.3505|51.387|50.9395|62.0523|73.9854|72.8666|86.2168|83.8301|87.4101|95.6141|98.8211|113.0663|108.8897|110.083|105.0115|116.2733|136.3358|175.7151|163.1854|203.4596|169.8977|142.0787|111.873|104.0421|118.3618|129.1017|101.1334|89.2748|71.8226|72.4938|81.6585|54.3077|51.05|55.6681|52.6251|59.2838|66.9091|62.291|55.8471|58.6036|59.2122|53.7707|47.6157|46.5392|50.8352|55.1311|57.2519|52.2314|41.5273|42.9593|36.4438|32.8281|40.2385|30.9665|28.5679|30.1431|29.5703|28.3173|30.5011|33.7589|32.3627|38.4128|42.7803|48.4366|50.2624|50.1192|59.3554|66.0499|63.007|67.0154|70.7755|65.3125|56.8065|57.8161|64.5822|61.7898|68.9497|68.7996|62.9596|62.6396|59.8796|61.3596|69.4796|73.0396|84.7195|87.5195|88.1195|88.6395|96.3594|90.3595|90.8395|85.5995|91.6394|85.3995|84.3595|80.5995|91.0395|93.5194|99.9994|92.2394|88.6795|82.2395|79.3995|74.0796|70.6796|69.3196|72.7596|70.7996|67.9596|67.7996|74.1196|75.1595|63.8796|64.1596|45.9997|39.8798|37.1998|39.8398|37.3198|29.3598|34.5598|37.6798|28.5598|21.4799|17.2399|17.7199|17.7199|14.0799|16.9199|22.1199|24.2399|26.5198|28.6398|28.7198|34.3598|34.2798|32.0398|31.0398|24.5999|27.0398|28.0798|28.2798|27.3998|26.0798|29.9598|30.0798|34.1198|32.6398|30.6398|36.2798|38.77|38.64|44.69|45.88|47.87|46.04|44.89|42.09|41.9|46.91|46.67|46.29|46.41|49.8|50.83|51.03|48.08|48.11|48.34|47.66|50.55|51.68|54.45|55.68|58.39|62.21|64.03|57.2|57.96|57.73|54.83|56.01|59.38|62.52|65.88|67.5|63.8|66.2|64.29|63.58|67.42|66.57|63.68|59.4|63.28|64.5|65.72|67.08|62.41|67.94|66.67|59.75|59|57.34|60.16|64.82|68.38|69.97|71.78|68.45|66.77|73.49|75.7|75.19|69.27|65.97|69.38|76.99|76.28|72.58|80.25|82.89|80.71|78.97|86.22|85.97|83.57|86.74|90.68|88.12|84.87|90.54|94.11|90.34|99.46|106.15|105.3|109.83|107.34|116.37|121.3|128.36|130.14|122.56|131.25|115.04|116.91|143.12|140.42|144.91|149.95|166.73|165.96|180.91|170.41|166.32|167.3|161.14|177|165.68|132.92|143.81|135.33|140.13|139.8|154.75|156.81|158.06|171.53|170.06|167.55|175.48|188.05|188.3|205.31|216.85|223.92|244.22|232.32|248.59|253.18|272.73|231.94|217.81||
2022-02-19 18:38:37|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18|16|18.3|24.15|22.25|19.65|19.9|21.9|21.79|20.9|19.43|21.26|20.95|24.24|25.83|22.97|26.31|25.33|25|24.78|27.4|29.26|28.95|28.68|30.9|27.75|27.06|28.6|33.8|37.5|39.56|40.96|36.34|37|38.87|39.95|40.08|39.01|48.85|54.31|55.12|56.02|53.86|54.29|55.81|62.01|65.2|58.33|57.41|52.36|50.84|53.6|58.4|60.29|53.73|55.26|59.15|52.59|51.7|54.3|55.76|58.26|65.86|72.44|71.28|78.25|76.73|81.4|75.34|77.11|84|91.94|93.59|105.1|110.03|119.37|128.59|115.27|96|102.87|115.91|120.15|96.95|90.85|79.95|46.88|41.72|38.19|48.31|51.87|48.08|58.11|50.56|65.52|59.18|70.84|67.65|61.52|58.48|64.48|68.61|57.86|62.37|60.18|52.32|48.14|53.96|54.92|54.86|57.84|59.94|62.62|66.58|69.87|70.97|73.97|74.88|67.52|69.51|60.49|62.74|55.98|61.01|58.67|58.86|58.47|65.06|68.78|65.63|58.83|61.36|64.87|63.66|67.84|71.01|72.31|74.4|79.38|75.39|70.56|70.9|70.6|74.11|76.97|76.27|77.77|82.42|80.53|81.23|75.12|80.25|79.49|75.34|75.11|74.44|79.96|84.89|82.09|88.75|90.02|89.46|90.67|80.8|83.98|89.28|91.66|86.41|76.99|70.67|75.11|71.61|65.91|65.17|56.75|54.82|55.7|61.79|62.17|60.46|66.06|64.08|59.87|62.58|72.12|70.4|69.06|81.42|78.25|75.55|77.69|75.51|76.98|75.68|69.32|66.22|68.68|69.63|82.55|77.11|74.12|71.64|69.69|70.2|66.71|63.71|69.06|61.73|58.47|57.05|54.23|51.02|51.89|52.16|57.1|57.19|56.27|53.9|55.86|55.2|55.28|55.98|53.64|48.42|39.08|34.77|38.88|38.23|44.7|45.76|45.82|57.99|66.04|69.72|74.11|78.46|78.94|85.83|89.36|76.34|78.65|77.05|84.12|91.13|87.08|97.76|100.96||
2022-02-19 18:38:38|usa_0353|VRSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|27.37|28.74|29.85|27.96|28.02|28.16|28.35|29.7|30.05|28.82|27.86|27.7|29.34|32.51|34.27|34.18|31.02|33.46|33.39|33.59|34.75|31.45|33.46|34.64|33.72|38.06|39.36|40.92|43.8|47.34|48.17|46.37|50.07|47.13|48.3|47.02|49.54|49|52.98|54.5|59.34|60.47|60.62|57.75|60.91|63.36|63.26|64.37|62|65.26|65.12|62.33|62.58|60.75|59.91|61.34|61.15|60.4|64.28|60.18|63.9|63.26|63.97|65.96|70.655|72.06|76.39|72.85|73.42|77.61|71.58|80.82|69.88|76.1|75.03|70.72|74.34|78.71|77.13|79.62|81.62|83.72|84.06|80.65|80.94|83.04|81.32|83.01|81.84|79.95|82.18|80.67|84.29|83.84|81.06|83.87|89.88|95.87|95.55|94.69|104.13|104.52|100|109.42|109.26|114.67|120.32|118.36|115.64|114.45|109.98|118.77|126.71|135.52|143.39|141.84|148.59|152.34|161.74|156.45|138.78|144.97|154.22|168.13|160.4|147.17|157.49|170.96|172.93|187.72|187.69|179.79|187.95|200.14|201.97|188.7|166.38|180.89|188.52|171.18|177.61|188.49|203.11|201.63|209.31|221.65|221.66|196.57||
2022-02-19 18:38:40|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4585|5.7814|5.7814|5.6834|5.7324|7.0552|7.2512|7.4962|7.1779|6.5163|7.5452|7.7901|7.9861|6.7369|6.6143|5.2914|5.6834|5.4384|6.541|6.1243|7.2512|6.9819|7.0062|6.443|6.9082|6.8592|6.4673|7.9861|8.1331|7.6431|7.5452|9.0397|9.4316|7.5452|6.8102|7.5819|6.9572|8.77|8.2433|5.0219|4.9484|5.1322|5.9038|6.2101|4.3115|3.3347|2.7927|2.56|2.511|2.609|2.5967|1.9598|3.1724|2.7314|3.4786|3.3806|2.7559|3.6011|3.9073|4.777|5.1812|6.7857|5.6956|5.5976|7.2022|7.5295|7.3982|7.067|7.2512|7.1179|7.5648|6.6143|7.8783|7.2571|8.9934|8.429|8.6328|9.3266|9.7166|8.721|8.4192|9.793|10.3378|9.8322|8.3408|8.819|7.943|7.8391|8.8386|8.4506|9.6343|10.2908|11.453|11.3138|11.1139|12.1604|13.2168|13.2442|13.7479|14.0124|13.9713|13.8106|13.1619|12.3741|13.1501|12.2055|12.2114|12.3917|12.7739|13.6479|13.3383|14.1771|14.0477|14.7023|15.8546|16.274|16.9208|16.3407|16.7052|15.5371|16.7209|17.105|18.2808|18.2848|18.759|18.273|18.0653|18.3161|18.5827|19.5469|19.6527|19.4763|20.1975|19.198|19.8996|20.4484|21.6282|20.4327|20.9814|20.9422|21.2989|22.8079|23.8466|23.4782|23.1842|24.0661|22.7844|23.4468|22.4983|21.7026|21.8398|20.2132|20.9932|22.9216|21.1029|18.3475|14.0046|14.3809|14.6709|14.377|15.6743|16.0859|17.8497|18.7943|20.1387|20.7658|21.5223|20.7071|19.4646|20.6169|21.1852|22.2749|23.0862|23.7134|22.1103|21.5184|20.5738|20.6953|22.9608|22.0083|22.4885|24.0622|25.7359|27.0371|27.5036|28.6402|28.1503|28.0602|26.0494|25.8338|24.3052|27.1704|25.2185|25.2537|27.7858|29.0126|29.6633|30.0787|29.1263|30.7647|29.3223|30.1062|31.0508|28.9068|31.6583|31.5211|33.8415|34.9703|36.2756|35.4329|37.7415|37.5259|40.6968|39.6072|40.6713|44.0677|44.683|44.7849|45.0319|46.6585|46.7878|44.7732|46.8976|46.5076|45.5649|46.9133|45.6512|47.0465|53.7764|53.3649|54.1174|54.8935|54.7249|53.7372|55.5285|55.7048|58.0017|53.6235|52.0204|59.4637|61.3333|62.0036|59.3579|64.8492|67.6634|66.123|68.0946|69.2979|70.9363|64.1985|63.881|58.4799|58.3858|59.4637|62.6581|67.244|66.6208|68.122|72.1082|71.7358|71.4184|68.075|64.273|61.6155|56.0106|54.7798|59.3265|51.8872|52.6868|59.5774|54.2468|56.9434|62.2505|60.8943|66.6561|65.0648|69.925|61.5528|60.91|59.3|60.11|64.06|64.46|69.9|66.54|61.62|63.5|62.585|68.9|66.72|68.94|60.94|50.52|54.56|60.72|58.39|68.73|66.44|58.78|63.58|64.31|66.86|65.85|61.85|69.24|72.5|76.04|74.19|80.15|75.59|76.16|76.35|71.06|77.53|75.3|84.23||
2022-02-19 18:38:42|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.667|16|19.209|21.209|24.75|23.417|25.292|22.875|23.3333|21.875|12.125|9.5|19.125|18.4583|19.5417|19.2917|17.9583|16.6667|19.8333|19|20.5417|19|17.4167|17.3333|18.25|19.3333|24.9583|26.5|26.3333|25.6667|24.2083|23.2917|31.25|34.5|38.875|34.9167|41.3333|33.5833|37.375|35.9733|35.2667|31.4667|36.0267|40.96|39.1333|43.5267|45|40.8067|41.6933|48|47.86|45.1333|48.6533|46.9067|43.08|43.14|36.4|32.1733|33.0333|29.2|33.56|34.46|36.6333|29.2333|26.9333|30.12|31.2067|38.2933|45.2067|43.28|44.6867|43.9067|48.6533|44.6467|49.8667|56.0933|57.74|56.25|48.7841|48.55|47.24|44.13|50.02|54.32|56.71|66.67|63.75|64.5|65.86|62.63|62|67.03|72.21|71.21|74.58|71.7|77.51|81.85|85.2|91.15|96.52|105.05|98.38|84.89|88.84|90.81|93.32|99.18|102.52|102.83|106.28|113.59|108.44|110.18|118.02|125.92|130.17|118.05|115.09|129.85|125.3|124.46|103.78|96.6|93.21|96.46|102.23|95.91|82.96|91.51|96.54|81.51|34.16|36.7|44.5|42.53|35.05|42.59|52.09|59.24|53.29|69.87|61.76|73.23|70.85|63.51|70.79|65.85|74.48|82.9|80.99|65.36|62.59|73.15|68.16|86.26|90.76|96.02|99.25|100.41|104.47|103.71|105.31|94.59|104.62|99.89|84.71|87.15|88.73|97.55|97.8|103.41|111.6|107.57|105.6|101.68|110.95|110.46|124.85|123.24|124.69|128.62|137.1|144.61|146.02|152.05|161.04|165.91|166.41|184.22|175.66|185|200.76|202.79|216.04|193.58|193.62|205.25|193.34|200.17|205.7|193.53|211.15|184.97|199.07|206.09|198.43|210.96|217.04|219.86|221|218.48|215.65|211.02|179.21|171.01|177.05|169.05|154.73|122.6|144.18|164.15|167.58|171.73|134.19|141.03|144.76|146.64|131.75|153.6|145.79|167.68|164.29|162.62|154|159.85|170.29|180.67|177.25|194.56|185.95|197.99|202.12|189.45|193.46|170.82|163.53|166.9|148.02|155.65|140.7|123.19|117|103.04|100.65|104.98|110.53|112.34|94.39|89.28|91.05|81.12|88.67|75.97|86.86|85.43|82.95|82.9|57.17|62.9|66.2|80.97|72.52|68.11|68.2|76.82|85.5|97.68|100.91|111.99|139.5|154.86|169.59|163.44|166.8|162.27|157.77|147.82|185.64|171.56|166.83|147.91||
2022-02-19 18:38:44|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5168|25.7881|27.3791|25.7213|27.5775|27.5117|28.1078|25.7213|27.5775|23.6|24.1303|25.191|22.6719|20.1528|18.6944|20.6831|22.3404|23.4011|20.9483|20.6168|19.0921|22.7382|22.7382|22.009|22.3404|22.009|20.882|21.4123|22.009|22.5393|23.1359|23.0696|25.9202|27.1135|26.2517|28.837|30.8921|29.3674|28.1078|28.9696|29.8977|30.4943|29.9004|29.6988|26.835|29.9004|30.3883|32.1384|31.9369|32.393|33.093|31.6081|32.6687|32.6687|33.5385|34.631|35.9038|37.1129|38.0463|35.7235|33.1142|34.6416|32.2975|32.0641|33.2309|33.3688|32.0854|31.3959|33.6445|36.0629|38.1842|39.6904|36.8584|38.4918|40.2525|38.7676|40.4965|43.9331|46.1711|47.7409|43.2648|42.9573|47.2318|51.2517|52.4503|52.6624|56.7142|57.0324|61.7312|62.5585|56.7036|60.225|61.2326|63.9055|67.5649|69.2195|74.3532|71.0333|68.9862|71.5954|79.3702|82.4143|89.4147|99.8624|103.5217|108.7508|108.0295|115.8467|118.7954|121.0228|123.229|123.3563|140.6134|141.5468|165.571|146.9138|146.0865|149.1306|143.1696|137.0071|125.6473|115.7088|127.4399|119.856|103.1823|89.9875|95.1424|92.3846|91.9603|103.3626|95.9697|86.116|88.6298|95.6621|66.5466|30.4943|24.0985|25.5304|15.9419|11.8689|14.0751|18.6678|26.6547|19.7922|34.4507|35.6386|42.6603|44.8877|51.7608|52.4291|46.8605|60.9357|64.054|68.6361|64.5419|61.1796|64.0646|65.592|70.015|71.4045|67.8619|72.55|77.9595|77.8216|82.1703|87.7601|87.4419|90.6557|75.1805|72.1788|61.9327|70.609|67.9573|75.5623|81.2263|80.8551|81.8733|88.3647|78.458|84.0053|85.7024|86.8903|84.4614|75.8169|80.4733|83.7401|85.9781|88.9586|91.7906|93.9862|92.2892|96.6167|94.8348|91.5785|95.5984|96.9349|95.6197|98.1016|99.7351|105.6854|106.7885|111.9646|116.8331|116.4089|113.2374|115.2103|107.7325|120.5455|127.6944|132.7962|135.3207|131.0355|139.627|131.1522|128.3414|121.1925|120.5985|109.0372|118.9333|127.1959|127.8535|109.2175|86.116|96.6273|101.3049|111.5191|104.3914|115.6346|125.1594|124.4594|112.4738|102.7898|119.5697|112.4844|113.9057|118.9226|113.8738|112.6541|113.6723|105.4839|108.0295|101.5382|109.4827|106.1097|109.2705|104.6142|99.1199|105.887|102.6731|104.1263|103.3626|108.1992|112.2404|109.0266|102.5459|101.2094|98.4304|91.4618|98.1971|96.394|97.2849|93.6574|92.9362|86.5509|81.4491|85.7024|83.6871|89.9769|94.962|95.8212|99.9684|87.7389|42.3845|41.7799|51.9836|48.7591|50.191|51.1563|50.1592|55.2929|64.7541|63.3646|66.4325|78.0886|74.2856|75.1823|84.8699|79.686|74.4712|72.647|74.3372|73.2447|73.2035|81.438|73.81||
2022-02-19 18:38:46|usa_0357|SJM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7497|23.3746|24|23.1251|23.5003|22.1253|21.4997|22.5005|22.1253|21.8749|21|20.8751|19.6248|20.8751|22|20.7503|20.1247|22.25|21.1245|20.3751|19.6248|17.7499|16.4997|17|16.4997|18|17.6252|17.5005|16.6254|16.6254|17.5005|19.3753|21.7501|24.1249|26.4383|27.8132|27.25|24.7495|23.625|25.6246|26.6254|26.1878|24.5634|23.8131|24.8129|23.7497|21.6878|21.4997|22|23.2498|24.7495|25|23.7497|22.3133|21.4997|20.6879|22.25|24.1882|23|21.1245|19.8752|20.1247|19.5|17.5005|17.1253|15|16|17.6876|19.2496|18|19.1882|24.313|22.25|24.0625|27.9503|24.6503|25.8996|26.2001|26.1604|25.0198|26|27.1499|27.98|25.65|33.45|35.21|35.38|32.02|34.94|33.8|34.7|33.3|34.13|33.5|36.35|36.7|36.61|39.13|39.81|40|34.25|34.97|36.28|37.65|39.89|40.04|40.48|42.16|43.77|45.93|45.29|46.59|50.58|52.78|52.3|48.9|45.91|41.81|45.98|44.41|44.5|45.48|47.07|46.65|49.16|50.3|49.62|49.81|46.94|47.57|47.72|48.54|45.71|45.35|44|43.5|39.52|39.7|39.26|41.46|44.7|44.63|48.63|47.95|49|48.08|48.47|47.49|49.54|53.32|55.82|57.7|63.66|55.81|55.01|53.42|53.43|49.13|51.44|46.78|51.19|50.61|49.88|52.79|40.64|48.74|54.23|50.69|44.56|45.37|43.36|45.15|37.12|37.27|39.4|40.26|48.66|50.03|52.27|53.01|52.73|59.08|61.75|60.07|59.68|60.26|61.07|55.22|60.22|61.43|58.48|60.53|64.28|63.25|65.65|62.16|68.84|71.39|75.07|79.28|76.44|77.92|72.09|72.89|77.02|75.98|78.17|78.78|75.32|81.36|79.63|76.56|75.52|76.8|84.97|86.33|85.64|88.46|86.24|88.63|95.3|99.16|103.23|100.96|103.15|112.52|106.14|105.04|111.21|104.24|103.62|96.39|100.01|97.24|96.68|102.6|106.57|99.64|102.6|98.99|104|102.57|100.98|103.15|115.35|115.73|115.92|118.55|108.41|111.69|117.72|114.09|117.39|121.19|123.34|128.32|127.57|129.84|126.98|129.15|152.41|154.16|156.23|135.54|131.31|125.95|128.06|135.85|141.73|131.08|126.72|127.85|118.33|121.9|104.76|104.93|106.05|116.67|124.24|126.89|126.3|124.01|114.08|107.5|107.48|111.12|103.38|102.61|108.32|104.51|93.49|104.88|105.91|116.5|122.63|121.56|115.19|111.19|105.16|110.02|105.68|105.09|104.13|103.61|102.99|111|114.91|113.93|105.81|109.35|120.18|115.52|112.2|117.2|115.6|116.41|112|126.53|130.99|133.29|129.57|131.11|123.67|120.03|122.86|126.47|135.82|140.58|138.99||
2022-02-19 18:38:48|usa_0358|SRCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|2.2815|1.844|1.969|1.75|2.6875|2.344|2|2.125|2.094|2|1.9065|2.5|2.375|2.344|3.3125|3.6565|3.5625|3.25|3.719|3.625|2.7815|3.625|4.375|3.8438|4.9375|4.8438|4.4688|4.0313|4.1563|3.1719|3.3594|2.9375|3.2813|3.3594|3.6094|3.9844|3.6719|3.9063|4.3594|4.7031|4.0469|4.6172|5.9375|5.25|5.0625|6|6.25|5.625|6.125|8.0938|8.2344|9.5313|8.1094|9.8125|11.1563|10.475|10.7075|11.7375|12.31|12.0425|10.42|12|13.845|15.22|14.2475|16.1275|15.6402|16.8825|17.19|17.705|16.505|15.52|16.96|16.65|16.6595|16.1895|16.945|17.715|18.795|19.625|19.78|19.18|22.585|23.955|23.625|23.12|24.66|23.35|22.1|23.12|23.98|23.88|23.015|25.87|24.5|23.59|22.95|22.665|20.895|22.975|25.715|22.99|22.1|24.335|24.825|25.16|29.06|29.065|28.575|28.78|30.66|29.44|29.885|30.225|33.81|32.92|33.335|32.55|33.59|33.345|34.895|35.355|36.21|37.75|38.5|38.905|40.75|43.57|45.615|44.46|47.94|49.9|57.16|58.33|58.85|59.4|59.26|53.89|51.5|53.38|58.3|51.7|59.75|59.3|58.91|58.43|57.3|52.08|48.92|47.98|47.73|47.08|49.98|51.53|51.2|49.52|48.44|52.37|54.73|55.17|52.91|55.18|54.5|58.9|58.62|65.58|63|65.5|69.48|71.74|73.9|80.92|78.49|86.42|88.67|91.28|89.09|89.12|82.12|87.71|80.72|83.58|81.02|77.92|84.02|86.77|83.64|86.6|87.26|91.67|92.85|91.52|90.4831|94.76|93.47|93.28|94.35|95.92|106.18|108.32|109.76|110.43|115.94|112.56|115.4|116.2|117.48|116.17|117.06|114|113.62|116.44|114.37|118.42|117.65|118.85|116.56|126|128.92|131.08|131.29|134.97|140.43|133.43|137.3|133.91|140.97|141.14|139.31|150.84|120.72|120.6|120.35|113.93|126.19|95.56|97.99|104.12|90.27|85.98|80.14|80.09|72.97|77.04|77.14|82.88|82.89|85.34|81.77|76.32|77.08|71.89|71.62|70.85|66.31|67.99|75.36|62.67|58.53|58.71|63.5|65.29|69.86|61.69|58.68|49.97|48.07|36.69|44.08|44.58|54.42|58.39|46.38|47.75|45.96|44.89|50.93|57.6|62.82|63.81|62.68|57.43|48.58|48.8|54.83|55.98|60.435|64.11|63.06|62.3|70.44|69.33|65.48|64.87|67.51|76.28|78.56|71.55|70.55|69.6|67.97|66.92|56.5|59.64|58.74|58.06||
2022-02-19 18:38:50|usa_0359|DOV|price|0|2.9941|2.9682|3.033|3.4737|3.6552|3.5385|3.0978|3.1367|3.2663|3.0849|3.4218|3.1107|3.4737|3.1238|3.4737|3.4737|3.4737|3.5515|3.6681|3.9144|3.72|3.6292|3.3959|3.5515|4.1736|4.0958|3.7329|3.7459|3.9533|3.9403|3.9403|3.8884|3.4218|3.7718|3.9921|4.1866|4.0958|4.8995|4.4069|4.5366|4.1477|4.3032|4.4329|4.6013|4.2773|4.4587|4.7439|4.6143|5.5605|5.9364|6.1049|6.1956|6.7011|6.9862|7.2844|7.5695|7.7769|5.5735|5.6772|6.4938|6.2993|6.377|6.4548|6.8826|6.9344|7.5695|6.8178|6.053|6.8437|6.0401|5.8586|5.9882|6.2993|5.9104|5.7809|6.2993|6.5326|6.6363|7.6732|7.6213|7.1547|6.7659|6.8178|7.4658|7.3881|7.725|7.9584|7.8028|8.399|8.088|7.6991|6.7141|6.4289|6.1956|7.4399|8.2435|8.1916|8.5287|8.5027|8.0621|9.073|8.1658|7.9324|7.9843|8.0361|7.9324|7.2584|8.6583|8.3472|7.9584|8.5805|8.3213|8.425|8.3731|8.7879|8.7879|9.099|9.3064|9.2286|9.5138|9.4359|9.8248|9.9285|9.6693|9.9026|9.7211|9.7211|10.8617|11.3024|11.9245|12.2875|12.5985|12.3653|12.7022|12.4171|11.4061|11.0173|12.2097|12.2097|12.0024|11.795|11.5098|10.6031|10.7068|11.7951|12.3393|13.4285|13.4799|13.6095|15.0871|16.4092|16.5388|15.8648|16.3833|16.1241|15.2945|18.9237|18.4571|18.9756|21.3605|19.7014|19.0793|17.9387|18.6127|19.8051|21.3086|22.1382|20.9457|20.531|20.5828|21.7753|21.9826|23.7454|25.5082|29.604|28.6448|28.1523|27.9968|27.8153|29.9669|28.256|32.0407|31.5223|32.7666|31.1075|28.4115|24.1083|22.6048|25.6118|26.3377|29.5521|30.3817|25.7674|28.2041|27.2709|30.6409|31.263|31.7297|32.7666|32.0926|33.9072|35.307|35.981|37.6401|33.4406|31.9889|39.7139|42.1507|38.5733|33.6479|38.003|40.5434|38.9362|35.2033|33.959|33.6479|34.3427|31.8209|29.7305|32.4099|35.1639|31.2319|29.9876|29.7968|24.9773|27.3331|30.5766|30.7508|31.6722|32.8246|34.0109|30.9084|29.5231|29.0337|24.3468|23.8325|21.0536|20.8047|25.7736|24.1892|21.7089|21.1697|20.0913|23.8408|25.1432|24.8528|30.3692|31.5389|29.3406|32.3684|31.8458|32.974|34.2763|32.5094|32.161|33.2283|32.3186|34.9234|32.9159|31.2983|32.244|32.5758|33.5546|34.7906|31.7711|32.0781|31.3481|30.1618|31.4144|30.1784|34.2265|33.762|33.8367|32.3352|33.5546|33.5878|38.1005|39.7678|40.2821|41.2693|40.5144|41.0038|39.1042|40.3319|39.3531|39.4028|41.7255|40.6637|41.1449|39.6434|40.4895|39.9171|41.5181|42.4306|42.3062|40.9789|42.2647|38.1585|38.3908|38.2332|33.4219|34.4339|34.6579|41.037|44.8612|40.1245|41.1697|40.9624|33.6376|26.3543|24.745|27.3082|23.4592|20.6886|21.8831|25.533|26.0805|27.4493|28.2124|28.6936|32.1527|31.2568|33.9113|34.5169|35.5704|37.5447|38.7807|43.3182|37.2378|34.6662|39.7927|37.1299|43.3099|44.0482|45.4667|48.4862|53.1731|53.2975|54.5335|56.4415|55.7695|56.2424|50.1619|47.7148|38.6563|46.064|45.5995|48.1544|52.6007|53.1067|52.2108|51.9786|46.9184|44.4713|45.1847|47.9553|49.3489|48.2954|52.75|54.5086|57.3871|60.8463|60.4564|57.2212|64.911|64.4216|71.0412|70.5518|74.517|76.1429|75.2719|80.0832|71.8044|78.225|81.75|86.4|87.18|90.95|85.76|87.87|80.33|79.44|76.99|71.72|70.04|72.05|69.12|75.72|75.4|70.18|64.07|61.95|57.18|64.43|65.9|61.31|58.45|60.78|64.33|65.7|66.75|69.32|71.43|72.5|73.64|66.89|72.61|74.93|77.75|80.1|80.35|78.88|82.55|80.22|84|84.88|91.39|95.49|97.71|100.99|106.21|100.1|98.22|92.7|77.21|73.2|82.98|85.87|88.53|82.84|84.89|70.95|87.83|90.53|93.8|98.04|89.41|100.2|96.85|93.74|99.56|103.89|111.48|115.26|113.85|102.74|83.94|93.65|97.25|96.56|102.93|109.84|108.34|110.71|122.03|126.25|116.49|123.26|137.13|149.19|150.5|150.6|167.12|174.36|155.5|169.08|163.85|181.6|182.92|159.03||
2022-02-19 18:38:53|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0635|0.0776|0.0542|0.0664|0.0771|0.0849|0.0874|0.0815|0.1069|0.1127|0.1147|0.1303|0.124|0.1543|0.1446|0.1484|0.1484|0.1699|0.1621|0.1875|0.1836|0.1934|0.1992|0.2051|0.2324|0.2198|0.2168|0.2227|0.2344|0.2266|0.2696|0.3164|0.3398|0.3594|0.3594|0.3438|0.3203|0.3184|0.2129|0.2773|0.2559|0.3047|0.3672|0.4414|0.3281|0.375|0.3477|0.3711|0.4414|0.3985|0.4023|0.3985|0.5137|0.5039|0.4961|0.4766|0.4922|0.5313|0.5078|0.5547|0.5156|0.5078|0.5859|0.6328|0.6484|0.7031|0.6875|0.7969|0.6953|0.7578|0.7734|0.75|0.7969|0.8047|0.9609|0.9297|0.9688|1.0703|1.0938|1.0156|1|1.0156|1.0547|1.1328|1.2266|1.293|1.4045|1.3185|1.2775|1.342|1.461|1.5393|1.6563|1.7813|1.707|2.0938|2.0625|2.2813|2.1758|2.5938|2.6406|2.1172|2.2422|2.4063|2.3906|2.8125|2.7188|2.6875|2.9219|3.0938|2.8906|2.6875|2.8594|2.3594|2.2656|2.1875|2.4375|2.9219|3.0625|3.4961|3.6016|3.3281|3.0625|3.3125|2.3906|2.7461|2.7422|2.7109|3.4961|3.0938|2.9023|2.7285|1.8242|1.5625|2.25|2.5781|2.75|2.4102|2.375|2.1914|2.9844|3.1992|3.2773|3.6953|3.1328|2.9453|2.2656|2.3818|2.8086|2.8594|2.7617|2.9922|3.6484|3.9609|3.1641|3.8594|3.9922|3.6016|3.5898|3.8516|3.4297|3.5352|3.75|3.4063|4.0531|4.1944|3.8737|4.0938|4.1094|3.5612|3.6906|3.7681|4.1519|4.1819|4.6712|4.7075|5.2275|4.9387|4.8137|4.7588|4.4025|3.9379|4.2438|4.4662|4.6738|4.14|4.1575|3.5238|4.315|4.1787|4.2425|4.7375|5.0537|4.7213|5.5587|6.21|6.2188|5.9875|6.055|6.7112|6.8563|6.47|7.1037|7.7975|7.8475|7.2|6.9037|7.645|7.695|7.5163|7.3075|6.9125|6.69|7.265|7.6563|8.205|7.5725|7.6363|8.7662|9.925|9.7825|9.5375|10.9775|11.835|11.7025|10.75|10.0725|8.8925|9.17|9.6475|10.06|8.9975|8.97|9.32|8.8175|8.7625|10.28|10.835|10.465|11.2675|11.4025|11.3525|11.12|9.91|10.105|10.1025|10.165|11.4825|12.2025|12.36|10.79|12.215|12.9825|12.3475|10.065|9.6275|8.7125|8.545|7.53|8.0388|9.59|8.305|8.2925|8.8925|9.05|9.675|8.625|9.27|10.41|10.37|11.0925|11.9975|13.6725|12.61|12.5475|12.27|11.3175|13.2975|12.87|13.38|14.9775|14.515|15.5325|16.2075|16.7725|16.59|17.995|16.825|16.735|16.64|19.045|20.825|21.805|23.34|26.34|27.05|23.41|22.115|20.155|21.56|21.545|21.495|22.35|20.905|23.325|24.84|25.815|25.665|24.525|26.09|22.895|24.515|21.995|25.135|24.915|23.265|23.755|21.965|23.595|24.65|25.04|24.375|24.745|22.1775|22.64|22.45|22.02|22.6|23.78|22.2|20.775|20.7175|21.31|20.755|21.09|20.93|19.27|18.305|19.58|20.29|20.41|20.28|22.645|24.5|23.395|23.015|22.195|21.375|21.555|20.89|19.49|23.7|23.49|24.84|25.015|25.75|22.34|21.585|21.765|21.48|21.335|22.79|23.485|26.195|27.345|27.48|27.36|27.295|24.995|26.615|24.065|28.465|29.18|29.01|25.705|29.63|26.145|30.23|31.47|32.155|35.275|30.59|32.59|30.8|30.62|32.67|35.94|35.52|36.95|34.88|34.22|31.25|36.22|41.26|42.84|47.04|48.86|45.09|43.23|49.45|48.83|45.59|46.37|50.28|52.28|53.04|52|54.77|55.85|51.61|57.08|59.17|64.42|56.68|51.2||
2022-02-19 18:38:55|usa_0361|LRCX|price|0|||||||||||||||||2.2222|2|1.8888|2.1944|2|1.8056|1.8333|1.8333|2.3334|2.3611|2.2222|2.1112|2.1667|2.1112|2.1944|2.0833|1.75|1.8888|1.9722|2.25|2.1944|2.6389|2.3056|2.75|2.8611|1.9167|1.5556|1.7778|1.1667|1.1389|1.1389|1|1.4444|1.6667|1.6667|1.9445|1.8611|1.8888|2|2.5278|2.4166|1.4444|1.0278|1.5833|1.3333|1.3333|1.4722|1.8611|1.5833|1.8333|1.6944|1.6111|1.3889|1.4166|1.4166|1.7778|1.75|1.7778|1.4444|1.7223|2.1389|1.7223|1.8333|1.7778|1.4444|1.3889|1.1389|1.1944|1.1944|1.4444|1.6389|1.4444|1.8611|1.3611|1.0833|0.6667|0.8056|0.75|1.1389|1.0833|1.3889|1.3611|1.5833|1.8333|1.9722|1.9167|2.25|2.5278|2.1667|2.9722|2.8056|2.7778|3.3056|3.0555|2.8611|2.4444|2.5556|2.6389|2.7223|3|3.6944|3.75|4.6389|4.6389|5.5|5.9167|6.6944|6.6667|8.2222|8.8056|9.2778|10.4722|11.3333|8.8333|10|10.8333|11.9167|12|10.3333|10.0834|9.5834|9.3333|9.4167|11.8333|13.4167|15|14.083|12.417|12.5|13.3333|14.917|16.8333|19.0833|21.3333|22.75|20.0833|19.9166|20.2916|18.25|15.25|14.25|12.2917|11.6667|13.5|13.25|8.6667|7.4167|7.875|8.875|8.125|11.9583|9.375|13.4583|12.7083|11.25|9.6667|12.125|12.3542|17.625|18.8333|15.5|12.0417|10.2083|9.75|7.6042|9.4167|9.375|10.3333|7.9375|6.375|5.9792|3.6458|3.3333|4.8333|5.9583|5.9375|12.7917|9.8542|9.6667|10.5|9.1667|15.5625|18.4583|18.8125|20.3333|28.1458|25.8125|37.1875|41.75|51.9999|45|45.875|32.1563|37.5|29.25|30.125|20.9375|19.375|15|14.5|26.4375|21.5|23.75|29.6|27.62|29.65|27.99|28.31|16.95|18.96|21.92|23.22|23.26|21.64|29.32|25.66|22.74|17.98|12.3|11.63|8.9|12.59|16.24|10.8|11.69|13.33|11.389|14.68|17.85|18.26|21.79|25.61|22.23|28.75|31.96|32.3|26.6|25.57|25.12|22.07|25.13|26.8|23.85|21.55|21.88|26.03|26.01|28.91|26.76|31.44|28.86|25.65|30.65|28.95|28.45|31.7|30.47|33.74|37.55|35.68|46.43|43.1|43|48.88|44.79|46.72|41.6|42.73|45.33|49.45|52.6|50.62|45.81|44.66|47.34|53.78|53.72|51.4|57.84|53.63|53.26|50.2|45.85|43.23|38.39|40.24|38.22|40.84|40.7|36.15|32.89|36.76|31.49|22.36|20.2|21.28|20.21|19.56|22.77|27.88|26.19|26|30.06|30.7|34.16|33.72|33.99|39.21|33.01|33.91|37.32|40.54|37.86|38.06|42.19|36.11|41.85|45.79|45.4|51.78|49.89|54.9|56.66|48.31|46.995|44.28|40.88|37.16|37.98|42.99|40.77|37.02|42.59|41.7|44.62|41.67|37.3|37.74|34.41|34.13|31.78|35.4|35.12|36.13|41.14|42.3|41.46|46.22|46.78|44.34|49.22|46.67|51.2|54.265|52.11|54.45|50.61|51.73|55|57.61|62.04|67.58|70|71.91|74.7|77.86|82.64|79.34|76.44|82.46|70.235|75.58|82.25|81.35|76.87|72.77|65.33|76.59|78.2|79.42|71.79|73.3|82.6|76.4|82.81|84.06|89.77|93.32|94.71|96.86|106.02|105.73|114.86|118.54|128.36|144.85|155.17|141.43|159.46|165.98|185.04|208.57|192.33|184.07|191.52|191.86|203.16|185.06|198.18|172.85|190.64|173.09|151.7|141.73|156.96|136.17|169.58|176.09|179.01|207.43|174.61|187.84|208.61|210.51|231.11|271.04|266.83|292.4|298.21|293.43|240|255.28|273.67|323.46|377.16|336.34|331.75|342.08|452.66|472.27|483.95|567.19|595.24|620.45|649.85|650.7|637.41|604.82|569.15|563.57|679.85|719.15|729.82|569.99||
2022-02-19 18:38:57|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4063|1.4375|1.5156|1.5|1.5781|1.6719|1.6875|1.7461|1.6563|1.5157|1.3125|1.4375|1.4532|1.3282|1.3282|1.2345|1.2032|1.4688|1.4063|1.25|0.9845|1.25|1.2345|1.4063|1.5313|1.6563|1.4375|1.547|1.422|1.34|1.4375|1.336|1.297|1.3125|1.2893|1.2657|1.2032|1.2032|1.172|1.2813|1.125|1.0782|1.125|1.2345|1.2345|1|0.922|0.875|1.1563|1.2893|1.6095|1.508|1.5548|1.5313|0.3086|0.3086|0.3867|0.4102|0.375|0.4297|0.4316|0.3994|0.4297|0.4609|0.4268|0.3037|0.3223|0.2969|0.3125|0.2695|0.25|0.2813|0.2813|0.3203|0.2559|0.2383|0.2588|0.2285|0.2031|0.1719|0.1416|0.1108|0.1328|0.2305|0.2256|0.2188|0.2375|0.2428|0.2498|0.3438|0.3734|0.2967|0.4219|0.4586|0.5325|0.5817|0.6767|0.7225|0.8617|0.8731|1.1092|0.9341|1.0384|0.9931|1.1872|1.3899|1.175|1.1534|1.0334|1.0319|1.3225|1.4156|1.48|1.7312|4.3125|8.2025|10.51|10.885|9.7485|10.5875|10.705|9.68|9.7375|9.6325|10.455|9.0775|8.705|7.86|9.07|7.93|9.3025|8.95|10.6475|10.9125|10.055|11.105|12.275|14.055|12.865|11.4125|12.125|13.465|13.235|12.77|15.795|16.585|16.1975|13.9025|13.8175|11.435|10.645|12.065|12.105|11.9|11.1775|12.5825|12.7925|12.875|12.935|13.3025|13.0125|11.88|12.04|11.5225|10.36|10.255|8.985|9.635|9.36|9.88|8.89|8.5425|7.26|9.5025|10.655|10.5125|10.39|9.595|9.035|8.4275|7.81|9.015|10.095|9.595|10.33|11.9925|11.77|12.105|11.175|11.6725|13.2425|12.6175|13.68|14.5125|16.7925|16.94|15.2425|17.3775|16.995|19.83|19.79|21.235|24.245|25.655|26.035|29.93|30.935|31.58|33.44|32.96|30.685|31.265|35.47|36.115|35.075|40.385|42.735|45.28|49.205|45.675|41.53|45.435|47.74|49.445|48.095|44.81|44.18|51.835|51.995|52.065|53.585|55.99|58.774|60.575|61.185|67.17|71.35|73.21|77.58|66.51|70.56|70.63|67.24|65.02|60.4|62.17|66.95|61.51|73.22|76.93|78.82|81.17|88.12|85.06|86.06|87.14|89.94|92.52|85.31|84.32|92.39|89.35|85.5|88.31|84.57|90.46|94.66|96.1|91.18|91.65|83.95|67.35|62.63|75.07|75.81|73.67|70.91|68.97|61.91|55.15|54.21|56.12|59.51|63.29|60.26|68.24|74.75|76.25|64.93|63.02|68|74.31|76.49|78.04|88.28|90.88|91.89|95.13|83.44|85.4|95.35|97.76|103.5|100.78|108.8|108.81|101.88|90.44|95.02|94.44|93.44|92.95|88.51|84.55|101.43|122.02|131.79|142.74|148.83|143.34|133.21|140.81|140.58|141.74|158.96|177.08|188.6|181.7|186.06|180.93|194.25|202.61|217.17|225.33|238.6|218.31|214.18||
2022-02-19 18:38:59|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.84|27.71|34.19|37.03|31.25|29.41|30.2|29.72|36.95|34.53|38.8|35.91|41.74|41.64|47.2|52.27|53.73|53.2|55.69|62.65|68.57|54.68|50.48|53.89|61.6|55.36|61.26|57.92|66.85|62.63|67.38|74.94|74.06|78.24|73.61|75.38|75.68|77.91|68.92|74.58|82.53|86.47|84|57.25|57.85|63.65|69.84|76.02|65.27|73.23|77.72|79.28|86.89|79.61|75.66|90.66|87.06|85.29|94.96|107.87|105.11|107.17|114.68|118.06|124.51|117.76|132.91|153.17|173.06|164.69|165.5|186.42|179.43|182.84|193.18|187.44|183.73|182.38|179.23|221.51|243.52|236.98|269.75|257.55|288.31|261.71|263.38|250.13|241.86|279.01|292.91|352.03|329.63|262.35|370.64|392.9|411.74|438.15|497.19|491.54|480.05|539.59|531.97|583.51|549.3|509.08|483.3|469.17|558.49|584.66|661.09|633.42|686.59|613.11|630.14|586.54||
2022-02-19 18:39:00|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|24.1|24.99|25.87|23.48|25.19|22.17|24.8|24.17|26.15|25.81|31.49|32.39|38.94|36.55|38.3|43|41.1|39.43|45.73|42.55|47.42|45.56|43.25|37.61|36.85|42.55|37.23|32.25|37.88|37.2|30.11|27.87|33.32|35.25|36.78|32.95|32.5|36.47|39.03|36.2|44.8|43.7|49.67|40.58|45.91|49.87|49.51|52.87|54.2|54.81|49.5|50.26|55.26|61.5|63.28|66.25|70.18|74.36|78.13|81.19|79.43|83.04|80.53|93.37|86.73|87.62|85.51|98.51|96.14|94.08|116.47|115.48|111.93|128.51|120.81|133|127.85|142.2|145.98|140.12|133.36|140|144.75|150.59|153.22|148.5|147.45|153.7|138.95|142.03|137.86|148.76|154.17|159.57|174.57|181.11|175.08|181.29|190.97|168.2|177.32|188.51|179.48|187.76|196.12|197.75|208.62|214.82|223.2|221.86|226.12|227.33|229.33|228.53|221.72|222.97|237.14|229.86|220.63|216.31|225.16|249.5|266.67|259.81|277.15|281.74|276.7|272.75|250.81|250.54|250.2|231.72|236.48|242.42|270.17|268.31|282.45|252.4|264.56|284.97|274|270.22|290.39|295.12|306.74|334.48|339.79|347.51|367.67|358.36|321.13|357.63|343.38|340.97|393.23|437.31|463.38|473.86|468.88|497.08|470.95|519.82|524.78|541.08|570.11|577.84|646.75|414.72|313.6|348.96|479.2|419.49|448.74|503.78|473.39|574.38|602.1|599.22|589.4|596.75|618.33|600.06|669|656.43|631.96|614|631.23|685|603.36|644.03|624.48||
2022-02-19 18:39:02|usa_0365|COH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:02|usa_0366|KSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:02|usa_0367|TRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:02|usa_0368|CHD|price|0|0.7083|0.6966|0.8312|0.8312|0.8546|0.6677|0.6754|0.7184|0.6247|0.6754|0.6872|0.7613|0.7379|0.6364|0.6754|0.6989|0.6754|0.7418|0.6989|0.6989|0.4375|0.4687|0.5573|0.5886|0.5781|0.6146|0.6146|0.6302|0.75|0.7656|0.7865|0.8021|0.7813|0.9011|1.0469|1.0365|1.0261|1.1302|1.1979|1.2396|1.1042|1.1875|1.0104|1.0104|1.0104|1.0625|1.0208|1.0729|1.2396|1.2187|1.2187|1.25|1.25|1.25|1.25|1.3646|1.4583|0.9896|1.0938|1.1354|1.0104|1.0313|1.0313|1.0208|1.1354|1.1042|1.0938|1.0208|1.0208|1|0.9792|0.9792|0.9271|0.875|1.0104|1.125|0.9896|1.0521|1.0625|1.2187|1.2917|1.3229|1.4583|1.5625|1.2708|1.2917|1.3646|1.4479|1.5313|1.6042|1.5625|1.5417|1.4479|1.2396|1.4063|1.4687|1.625|1.7292|1.9896|2.2292|2.3958|2.2917|2.3958|2.6771|2.6979|2.4375|2.3125|2.4896|2.2292|2.4271|2.1354|2.0521|2.0938|2.2187|2.3333|2.4375|2.5313|2.6979|2.9375|2.6042|2.4583|2.4896|2.3542|2.6042|2.6667|2.5|1.9896|2.0104|1.9167|2.1563|2.1354|2.3542|2.2917|1.9271|1.8542|1.7917|1.8333|1.8958|1.9167|2.1146|1.9167|1.875|1.7083|1.5|1.5105|1.5|1.5208|1.5523|1.7398|1.7293|1.7398|1.9063|1.8125|1.698|1.5208|1.5418|1.6148|1.6875|1.7398|1.8333|1.6667|1.7398|1.7293|1.7605|1.698|1.7813|1.875|1.9063|2.125|2.2188|2.3958|2.125|2.2083|2.2293|2.474|2.3855|2.4167|2.4013|2.448|2.3388|2.3283|2.3906|2.4896|2.5677|2.526|2.6979|2.5729|2.2552|2.4479|2.5573|2.8802|2.9948|3.2604|3.4792|3.3958|3.5677|3.5573|3.625|3.6615|3.875|4.1667|4.3438|4.6667|4.4479|3.6771|2.8438|2.8646|2.9792|3.0313|3.0625|2.9375|2.9896|3.0625|3.2917|3.5313|3.7083|4.165|3.6433|3.6217|3.9983|4.2417|4.2417|4.2283|4.54|4.3083|4.3333|4.3833|4.4383|4.905|5.15|4.91|4.7667|5.795|5.2217|4.6717|5.2167|5.525|5.7633|5.02|5.0717|4.8333|4.9667|5.06|5.245|5.2983|5.455|5.4|5.325|5.8317|6.2117|6.7517|6.6|6.6417|6.9467|7.2183|7.4917|7.5422|7.63|7.3633|7.495|7.015|6.805|7.805|8.405|8.6075|8.8425|8.8675|9.005|9.04|9.05|9.3875|9.54|9.235|8.7625|8.305|8.2575|9.2|8.6325|9.23|9.1675|9.0375|9.105|9.125|9.625|9.7775|10.1425|10.4775|10.6625|11.3275|11.9875|12.5875|12.6825|12.5025|12.115|12.265|11.2325|11.76|11.8275|14.03|13.5175|13.305|13.365|13.56|14.205|14.2325|14.0875|13.7175|15.625|15.5225|14.7725|14.86|14.03|13.3075|12.23|13.0575|13.6025|12.5675|13.5775|14.745|14.2825|14.185|14.22|14.76|15.1125|15.0725|16.795|16.7375|17.3125|16.4525|15.6775|16.5675|15.3075|16.235|16.4625|16.3125|17.255|17.2025|18.86|19.835|20.62|21.025|20.27|20.17|21.77|22.1|22.09|22.125|22.88|22.685|23.87|24.595|25.4|26.62|27.735|28.805|27.37|26.995|25.38|27.075|26.785|28.895|30.98|32.315|31.945|30.405|30.855|31.85|29.675|30.025|32.575|32.625|33.14|32.29|33.99|34.535|34.505|34.615|34.975|32.09|34.12|35.08|36.205|38.355|39.405|40.46|42.57|42.71|40.585|41.985|40.565|43.165|43.14|41.95|43.045|42.885|42.44|42|45.38|46.09|46.35|49.24|51.445|49.12|49.71|47.92|48.26|43.79|44.19|45.22|49.84|49.87|49.53|51.66|51.88|53.35|50.17|48.45|45.17|47.09|50.17|48.85|49.19|50.36|46.2|46.95|53.16|55.9|56.58|59.37|59.37|66.19|65.76|64.61|65.8|71.23|74.95|74.41|73.06|75.44|79.78|75.24|69.94|70.24|70.34|74.22|69.52|64.18|69.99|75.07|77.3|96.33|95.83|93.71|88.39|87.77|87.23|84.43|78.75|87.35|85.74|85.73|85.22|86.58|83.66|82.57|87.36|89.38|102.5|104.22|98.78||
2022-02-19 18:39:05|usa_0369|XLNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1667|1.2084|1.25|1.0626|0.8125|1.0626|1.1458|1.6042|1.5|1.7917|1.7917|1.9792|1.75|2.1042|2.5209|2.5104|2.2917|2.0833|2.1667|2.2292|2.3959|2.1458|2.25|2|1.5104|1.8959|1.7084|1.4792|1.5626|1.75|2.1042|2.5|2.5626|2.7917|2.6458|2.9896|3.2292|3.3543|3.698|4.073|3.3125|3.3751|3.9792|4.3543|4.5417|4.1667|4.625|3.4167|2.8437|3.125|3.6876|4.1667|4.844|4.875|4.938|4.813|5.573|5.646|6.3958|7.0208|7.8333|9.9896|10.7188|12.0313|11.5|8.0313|7.625|9.6563|9.6563|7.9375|9.2188|8.6875|7.9375|8.0938|8.75|8.5|8.1875|10.9688|9.2031|11.375|11.2813|12.1875|12.25|13.6563|12.2656|11.8438|11.875|12.6563|8.5313|8.6406|8.7656|9.4844|10.9688|9.3594|11.4375|9.5078|8.5|9.375|7.625|8.75|11.1875|12.6875|16.2813|20.75|17.4375|20.2813|22.8125|22.2188|28.625|31.1875|34.9688|32.7656|39.3125|44.75|45.4688|45.75|79.75|77.9375|73.3281|76.125|82.5625|75.0625|88.875|85.625|72.4375|39|46.125|54.75|38.875|35.125|47.46|41.25|41.24|40|39.04|23.53|30.42|36.11|39.05|43.35|35.92|39.86|37.76|35.26|22.43|19.19|19.32|15.838|18.99|24.64|20.6|19.79|22.9|23.41|27.05|29.9|25.3|26.26|30.88|28.43|31.77|37.59|38.63|41.9|42.04|38.02|33.61|36.4241|33.31|29.43|27.43|27.02|30.6577|31.35|29.67|29.13|30.01|29.195|26.94|27.77|25.5|28.35|28.08|27.85|23.95|26.44|25.21|28.16|27.28|25.46|27.67|26|22.65|20.31|22.87|21.95|25.51|26.82|23.81|24.3|25.62|25.73|29.48|28.48|26.77|25|25.57|26.14|24.4|21.9|21.87|21.87|22.36|23.75|24.77|27.2|25.25|24.83|25.98|23.45|18.42|16.36|17.82|16.85|17.68|19.16|20.44|20.74|20.46|21.69|22.24|23.42|21.75|22.64|25.06|23.58|25.83|25.5|25.79|24.45|25.26|27.92|24.14|26.64|26.8|27.13|28.98|32.2|33.25|32.8|34.86|35.68|36.47|32.1|31.14|27.44|33.46|32.71|32.06|35.85|36.93|36.48|36.38|31.97|33.57|32.4|33.91|33.41|32.77|34.65|35.861|36.49|37.27|38.17|37.91|40.65|39.61|46.69|43.42|46.851|45.429|44.43|45.92|46.42|52.2|54.27|47.19|46.96|47.31|41.13|42.25|42.35|44.48|45.44|43.29|38.575|42.37|42.3|43.36|47.42|44.16|41.75|41.89|42.4|47.62|49.69|46.97|50.27|47.22|47.43|43.08|47.39|46.13|51.08|54.21|54.34|50.87|53.98|60.37|58.2|58.82|57.89|63.11|66.71|64.32|63.26|66.06|70.83|73.69|69.51|67.42|73.02|71.25|72.24|64.24|68.11|65.26|72.07|77.83|80.17|85.37|92.48|85.17|111.94|125.3|126.79|120.14|102.31|117.92|114.21|104.06|95.9|90.74|92.78|97.77|84.48|83.49|77.94|87.4|91.95|98.39|107.35|104.16|104.24|118.69|145.55|141.77|130.57|130.3|123.9|127.96|127|144.64|149.84|155.59|150.99|180|233.08|212.03|193.55|194.92||
2022-02-19 18:39:07|usa_0370|EFX|price|0|1.3922|1.4387|1.513|1.615|1.5964|1.7635|1.6893|1.6058|1.6707|1.4015|1.5222|1.3644|1.2995|1.318|1.2438|1.2066|1.318|1.3922|1.3737|1.4666|1.4666|1.5408|1.6244|1.6893|1.8471|1.8192|1.8944|1.9687|2.2658|2.303|2.5166|2.4887|2.2658|2.4516|2.6744|2.9438|2.953|3.083|3.6589|3.7145|3.7702|3.9932|3.5288|3.5288|3.2317|3.2873|3.2688|3.2502|3.3245|3.436|3.7517|3.1945|3.3617|3.7702|4.0117|4.4389|4.476|3.3802|3.083|4.1231|3.956|4.3088|4.6431|4.2345|3.9745|4.1602|3.7517|3.8631|4.2532|3.9002|3.7702|4.0303|4.1602|3.9745|4.0488|4.1974|4.6431|4.9774|5.0703|5.2932|5.7018|5.4046|5.2189|4.7546|4.2717|4.7174|4.9774|5.3489|5.9804|5.7946|5.5346|4.9031|5.0517|4.7174|4.2717|4.8289|5.3489|5.8689|5.4231|5.7574|5.646|5.5346|5.0889|5.2746|4.9031|4.5317|4.2345|4.7174|4.866|5.0517|5.2003|5.5346|5.2746|4.866|4.6432|4.8289|4.7174|5.1632|5.5717|6.129|6.0546|6.0175|5.8689|5.4604|5.9061|6.1661|6.0918|7.1318|7.4661|7.5776|7.169|8.1347|7.3919|6.9833|7.0575|8.1347|8.2834|8.3948|8.6547|8.7663|8.8034|8.6555|7.6521|7.8376|8.4326|9.1748|10.0289|9.6205|9.3241|9.8807|11.4045|11.5527|12.4442|11.5901|12.3695|12.7033|11.0686|12.3322|11.9611|14.5609|14.709|15.6005|14.933|15.1548|15.6752|17.6809|19.4639|18.2013|18.7206|17.6809|16.9377|17.087|18.5724|22.1009|20.1698|17.4954|18.6839|18.461|20.2809|21.0619|19.5381|21.4833|21.5581|23.1273|21.7449|21.7075|24.435|21.2965|21.3339|23.1273|24.8086|20.4372|23.6503|22.5668|20.5493|21.4833|21.5207|21.3339|19.6526|18.2328|16.813|16.1405|14.7955|14.0856|12.8526|12.6658|15.0944|14.6087|16.5515|15.7295|14.123|15.2065|16.1032|20.624|19.8768|17.1493|17.7247|18.1192|18.6812|19.7691|20.9707|21.9272|23.66|26.03|21.9|22.36|24.89|24.15|25.18|30|29.9|27.32|27.6259|27|21.2|23.28|21.74|23.56|24.3|23.14|21.41|19.18|19.99|23.19|25.32|26|23.29|22.94|22.27|24.44|23.63|24.5|26.01|26.21|25.82|24.5624|24.51|24.75|24.0396|24.4|26.36|26.15|27.62|28.1|28.3|30.39|30.69|33.65|34.69|35.71|36.4|33.04|34.94|34.47|38.3|38.02|38.32|36.64|37.24|38.54|36.08|34.34|32.28|31.79|36.71|38.03|37.99|40.6|41.53|38.68|36.45|39.8|42.03|44.42|40.46|38.52|38.12|38.5|37.23|36.36|37.09|34.22|34.48|38.27|38.16|33.62|35.09|35.33|34.45|26.08|25.45|26.52|24.72|21.5|24.45|29.16|27.22|26.1|26.05|27.64|29.14|27.38|28.65|30.89|32|32.26|35.8|33.6|30.25|28.06|31.34|29.47|31.2|33.13|34.61|35.6|35.72|35.75|38.85|37.53|37.79|34.72|34.36|32.33|30.74|35.15|37.15|38.74|38.97|42.04|44.26|45.82|45.17|46.6|46.84|45.78|46.58|50.04|51.24|54.12|58.7|55.12|57.59|61.2|60.9|58.93|63.23|59.09|59.85|64.67|67.33|69.09|70.06|70.06|68.03|70.81|70.79|72.54|76.09|78.76|74.74|75.74|79.55|80.87|84.46|93.37|93|96.93|100.33|97.09|102.13|97.9|97.18|106.57|111.5|111.37|105.8|104.88|114.29|120.25|125.73|128.4|132.46|131.9|134.58|123.97|114.45|118.23|117.28|131.11|136.74|135.31|136.8|137.42|145.44|142.47|105.99|108.53|114.12|117.92|124.93|113|117.81|112.05|113.96|125.11|125.5|133.97|130.57|101.44|102.67|93.13|107.02|109.51|118.5|125.95|120.9|135.24|139.09|146.38|140.67|136.71|139.64|140.12|149.9|142.04|119.45|138.9|153.56|171.88|162.56|168.27|156.9|136.6|166.9|192.84|177.11|161.88|181.13|229.23|235.04|239.51|260.6|272.26|253.42|277.43|278.65|297.05|239.76|213.04||
2022-02-19 18:39:09|usa_0371|PNR|price|0|1.8205|1.9247|1.9048|1.9098|2.2818|2.2818|2.2818|2.5497|2.6588|2.2967|2.1389|2.5953|2.3612|2.1152|2.25|2.4683|2.1985|2.2381|2.0834|2.5199|2.4763|2.4326|2.5199|2.5913|2.7143|2.6707|2.6429|3.0222|2.8699|3.3482|3.6149|3.2593|3.107|3.107|3.3779|3.7038|3.5556|3.8858|3.5245|3.1897|3.386|3.3282|2.7127|2.5895|2.7703|2.7127|2.7973|2.8665|3.2744|3.4976|2.9088|2.9935|3.0512|3.1897|3.132|3.0935|3.1051|2.3779|1.9739|2.324|2.601|2.9935|3.1897|3.3282|2.9939|3.6374|3.8613|3.4136|3.7774|3.6934|3.5395|3.4976|3.6094|3.4835|3.2457|3.4695|3.2737|2.9939|3.4976|3.6374|3.4695|3.1618|2.9379|3.0779|3.4976|3.4136|3.3297|3.3576|3.3297|3.1058|2.742|2.4063|2.6582|2.5182|2.7701|2.7701|2.9659|3.3576|3.4695|3.9452|3.9592|4.3089|3.7214|3.8893|3.9732|4.4489|4.0851|4.5048|5.0364|5.2603|4.5468|4.7566|4.8686|4.0571|4.3649|4.0291|4.1271|4.5887|4.4768|4.4209|5.0085|5.2043|5.4841|5.596|5.8758|6.4214|6.0437|6.2746|5.8338|5.2882|5.9178|5.5401|6.0647|6.0437|6.0857|5.7499|5.7919|6.0017|6.3165|6.8411|6.6313|7.051|6.5896|7.1772|6.8831|7.2088|7.0933|7.6809|7.6809|7.3028|7.6809|7.6386|7.5546|8.478|8.3524|8.3524|8.8137|8.8977|8.478|9.1495|8.9816|10.0728|9.0655|9.1495|8.8977|8.478|9.7371|10.8283|10.6188|10.5348|9.6954|10.0312|11.0385|11.0385|12.1928|11.9618|12.3815|12.9691|12.675|12.0666|11.4998|13.8293|15.0253|14.5217|14.7318|14.2698|13.3465|9.3593|10.8283|12.633|12.654|13.3675|12.8429|12.7169|11.3319|15.7808|14.8155|15.3611|14.5846|15.2771|13.4724|12.633|12.4651|12.9268|11.248|11.5418|12.4441|12.8429|13.1786|11.9195|10.2827|10.9122|8.9816|10.0099|9.4643|8.1212|9.314|9.3006|8.5552|10.3314|12.0538|11.3487|11.9967|12.591|10.3314|10.6604|11.8927|12.2586|11.8524|13.0947|15.0992|16.3046|15.7774|16.1434|13.6554|14.5855|12.4802|11.0935|12.0068|11.6005|12.3325|12.2049|11.8692|12.9402|13.0477|13.1148|13.548|14.3706|13.3868|13.7662|14.6392|15.3443|15.3376|18.1345|19.8099|20.008|20.5326|22.5882|21.0321|22.3214|23.4428|25.1015|26.8743|29.2515|29.7619|27.8279|26.1894|26.7131|29.8894|28.7479|26.975|26.5117|24.5106|21.8178|25.6521|23.1809|25.7864|26.9616|27.3645|25.7059|22.9392|22.9593|19.2861|20.0785|17.5872|22.1199|21.3947|21.0858|20.9246|20.9582|20.9246|21.5827|24.8396|25.9006|24.3091|24.9336|22.2811|23.7652|22.778|23.3757|21.3275|21.905|21.4216|24.7322|25.1351|23.5167|23.2481|24.6784|23.2145|18.5609|16.694|15.8949|15.3577|14.0147|14.5519|17.8893|16.8082|17.2044|18.346|19.0242|19.8233|19.5413|20.2128|21.6902|20.5083|21.8648|23.9196|24.2822|23.0735|21.623|22.9661|20.2128|22.5833|21.9789|22.0931|24.5173|24.289|24.9|25.3768|26.9683|27.1832|27.1026|24.7187|23.0466|21.4954|24.1412|25.538|22.355|24.7254|25.8536|31.9712|29.1038|27.3712|25.7059|29.4328|28.5397|29.8894|28.3651|32.5621|33.0053|34.0327|35.772|35.4228|36.4972|39.1094|38.7401|41.0166|40.3652|43.6086|45.0524|47.49|52.1571|49.9142|54.2657|53.2786|49.8874|50.1224|48.4302|43.0244|45.7105|43.978|45.0256|43.4542|44.6025|41.5068|44.6361|42.232|41.7351|42.9976|46.1671|40.8353|37.1285|34.2745|37.5515|38.0753|33.2605|31.6421|32.0383|36.4368|39.002|40.4525|39.143|42.8565|43.011|43.1386|37.021|38.5857|37.6522|39.3713|38.9886|42.1582|43.3199|44.4682|44.6831|42.3529|41.6679|45.6366|47.3154|47.7855|47.4229|71.5|68.69|68.13|67.28|43.64|42.08|44.65|43.48|43.35|40.15|42.7|37.78|41.19|42.54|44.51|38.99|34.82|37.2|38.81|35.92|37.8|41.47|44.35|45.87|42.93|39.39|29.76|34.59|39.14|37.99|42.85|45.14|45.77|49.76|51.82|53.09|54.46|55.93|62.32|64.51|68.97|67.49|73.67|80.3|72.63|73.97|73.69|73.03|63.7|57.81||
2022-02-19 18:39:11|usa_0372|ATVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|0.9584|1.1042|0.9167|0.9584|0.7188|0.5|0.4792|0.4219|0.2917|0.3542|0.4792|0.5625|0.49|0.4165|0.5625|0.5875|0.5005|0.49|0.521|0.5935|0.875|1.1249|1.3224|1.3959|1.4689|0.9165|1.1249|1.2294|1.0939|1.1249|1.1354|1.0834|0.979|1|1.1769|1.0524|0.967|1.0729|1.2084|1.1144|0.9375|0.979|1.0834|1.1979|1|1.0834|1.2504|1.2189|1.3334|1.4899|1.1874|1.151|0.8958|0.9063|0.8385|0.8594|1.0524|0.8438|0.9375|0.8802|1.1146|0.9271|1.0417|0.9063|1.0313|0.8698|1.1198|1.2135|1.1458|1.1979|1.4688|1.1771|1.2513|1.276|1.3125|1.0573|1.0417|0.5208|0.5156|0.5417|0.7292|1.1667|1.25|1.151|0.8646|1.2604|1.5104|1.9115|2.026|2.2717|2.8383|3.2708|2.82|3.0875|2.2683|3.0125|3.1063|3.2525|3.285|3.57|3.7288|3.935|4.0775|3.6325|3.59|3.4838|2.9913|2.5625|2.7|1.8238|1.8188|1.8625|1.8063|1.9125|2.1225|2.4431|2.2069|2.4206|2.2444|2.8294|2.8819|3.4144|3.5438|3.9394|4.4494|4.2384|4.4494|4.4719|4.1203|4.0472|3.9009|4.0725|4.4212|5.6756|6.3563|6.1481|5.55|5.4225|5.925|6.195|7.6312|8.3812|7.6688|7.885|6.655|6.87|7.17|6.25|6.895|7.095|6.54|5.69|5.975|6.45|7.55|7.71|8.5|8.62|8.51|8.36|9.47|10|9.895|9.335|8.555|9.745|10.795|11.825|11.075|14.85|12.935|13.61|13.655|13.525|16.875|17.035|17.99|16.41|15.43|12.46|11.7|8.64|8.76|10.03|10.46|10.77|12.08|12.63|11.45|11.61|12.39|10.83|11.39|11.11|10.16|10.63|12.05|11.08|10.75|10.49|11.88|10.675|10.82|11.46|11.74|12.44|11.29|11.12|10.97|11.38|11.99|11.68|11.84|11.85|11.9|13.39|12.42|12.32|12.34|11.95|12.82|12.875|11.74|11.99|12.03|11.76|11.275|10.885|11.455|10.62|11.4|14.295|14.57|14.96|14.43|14.26|17.98|16.32|16.68|16.68|17.21|17.83|17.13|19.35|20.44|20.01|20.78|22.3|22.38|23.54|20.79|19.95|21.65|20.15|20.895|23.32|22.725|22.815|25.26|24.21|25.79|28.63|30.89|34.76|37.66|38.71|34.82|31.67|33.84|34.47|39.26|39.63|40.16|41.37|44.3|43.17|36.61|36.11|40.21|45.13|49.86|52.25|58.58|57.57|61.78|65.56|64.51|65.49|62.4|63.32|74.13|73.13|67.46|66.35|70.91|76.32|73.42|72.1|83.19|69.05|49.88|46.57|47.24|42.14|45.53|48.21|43.37|47.2|48.74|50.6|52.92|56.03|54.83|59.42|58.48|58.13|59.48|63.73|71.98|75.9|82.63|83.52|80.95|75.73|79.48|92.85|91|103.81|93|91.19|97.25|95.44|83.62|82.37|77.39|78.19|58.6|66.53|79.01|81.05||
2022-02-19 18:39:13|usa_0373|MHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8334|7.1111|5.1111|5.8889|6.2222|5.4444|5.1111|7.6667|9.4444|9.6667|11|15.5556|13.6667|12.1112|15.8889|16.4444|18.4167|20.3333|18.8334|20|22.8334|22.3333|18.1667|18.1667|18.5001|15|11.6667|10.0417|11.8334|10.1667|10.75|11.3333|8.5|8.5|9|7.833|9.167|10|9.833|11.833|12|11.667|10|11.833|10.417|9.083|9.583|10|9.75|11.167|11.833|11.833|15.292|17.083|16.167|15.875|14.6667|17.167|17.583|13.917|14.917|14.167|15.167|17.667|17.25|18.25|20.5|20.167|21.938|24.125|26.25|31.5|30.875|30.375|31.688|31.125|26.5625|27.375|30.1875|37.3125|42.0625|38.5|32.5|30|32.25|29.125|30.375|27.9375|22.625|19.9375|22.9375|24.9375|26.375|23.4375|22.1875|22.375|24.8125|23.8125|21.75|26.6875|23.75|21.8125|21.8125|23.6875|27.375|31.5|29.95|28.08|32.66|32.03|35.2|44|44.6|36.75|43.2|45.86|54.88|54.96|62.93|60.09|64.33|65.52|61.53|47.5|49.5|49.65|53.55|61.61|56.95|52.68|49.38|47.94|55.47|57.71|55.53|67.41|72.96|71.32|74.12|72.08|70.54|69.58|83.3|82.35|77.2755|74.24|73.33|73.54|76.92|79.39|85.08|87.7|91.25|88.51|89.74|84.3|77.81|83.42|82.5|87.82|85.38|80.25|78.05|87.98|86.98|85.04|86.51|80.72|80.1|73.7|70.35|69.02|70.88|74.45|72.7|77.43|74.86|82.42|87.52|82.05|90.16|102.06|100.79|90.01|87.31|81.3|85.34|80.44|74.4|79.92|71.41|71.61|76.19|75.08|64.1|58.97|69.05|67.39|48.38|30.74|42.97|32.11|22.59|29.87|47.31|38.27|35.68|51.58|50.12|47.69|42.83|41.08|47.6|41.41|51.58|54.38|63.74|56.16|45.76|48.93|44.31|53.3|57.34|52.54|56.76|55.55|58.11|61.15|60.04|66.52|59.99|52.03|49.55|42.91|52.65|54.56|59.85|61.16|63.51|66.51|67.02|68.1|69.83|66.43|72.05|80.02|83.47|85.99|90.47|101.66|106.02|113.12|110.88|111.17|112.49|118.99|117.49|130.25|132.42|140.02|148.9|142.18|141.53|135.98|132.41|135.66|138.34|124.77|146.02|134.82|142.04|153.59|155.36|165.04|184.35|185.75|173.5|186.64|190.9|201.59|196.97|181.79|195.5|190.72|189.39|166.41|179.73|190.9|192.63|196.69|189.76|208.94|212.78|200.34|184.3|197.44|199.68|215.84|226.36|229.49|234.79|239.3|241.69|248.99|253.12|247.51|261.76|282.61|284.82|281.06|239.88|232.22|209.88|204.04|214.27|188.36|191.59|175.35|124.73|128.06|116.96|128.79|136.12|126.15|136.25|135.55|147.47|124.69|118.89|124.07|143.38|139.37|136.38|131.68|121.15|76.24|87.72|93.2|101.76|79.85|92.33|97.59|103.19|125.83|140.95|143.6|174.99|192.31|205.5|210.68|192.19|194.9|197.76|177.4|177.21|167.87|182.18|157.87|148.26||
2022-02-19 18:39:16|usa_0374|NTAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.282|2.508|1.922|1.985|1.985|2|2.141|1.86|1.5|1.75|1.875|2.188|2.25|3.18|3.204|2.5|2.032|1.821|2.536|2.375|2.727|2.954|3.391|3.141|3.149|4.188|3.766|3.688|4.438|4.508|4.348|4.868|5.219|5.2109|6.3281|6.8438|9.3906|11.2109|13.25|10.5|12.6563|12.5938|11.8125|13.9688|13.6563|16.4219|17.9063|18.5|30.1641|41.5313|50.4375|94.375|84.0625|73|64.5625|80.5|86.1875|117|127.375|148.625|49.375|64.1875|53.625|29.7344|16.8125|22.7502|18.6|13.6|12.48|12.96|6.8|13.3|15.43|21.87|17.95|15.99|20.38|17.45|13.01|12.44|8.46|9.54|7.33|8.971|13.87|10|10.81|10.62|11.19|13.26|17.03|16.08|15.98|22.36|20.53|24.69|23.12|20.44|22.38|21.66|21.53|18.61|19.8|21.53|19.29|20.07|23.05|24.47|30.16|33.22|31.84|30.01|27.66|26.67|28.76|28.27|25.51|23.73|23.74|27.33|29.12|27|31.2|33.16|36.03|37.07|32|35.3|29.65|34.24|37.01|36.5|39.28|39.28|37.6|38.67|36.52|37.21|32.1599|29.19|28.34|27.86|26.91|31.49|24.71|24.96|23.22|21.62|20.05|24.2|24.38|21.66|25.55|25.48|18.23|13.53|13.5|13.97|14.83|13.44|14.84|18.3|19.5|19.72|22.46|22.75|26.68|27.05|30.81|34.36|29.13|30.01|32.54|34.67|37.68|37.31|42.3|40.38|49.79|53.25|50.93|54.96|54.73|51.66|48.1475|52.11|54.77|52.78|47.52|37.62|33.93|40.96|36.83|36.27|37.74|43|44.77|38.825|29.76|31.82|32.67|34.52|32.88|26.91|31.71|33.55|36|33.84|34.16|34.89|37.53|37.78|41.12|41.54|42.62|38.81|41.25|41.14|42.34|40.41|36.9|35.61|37.01|36.52|38.84|42.16|42.96|42.8|42.55|41.45|37.8|38.65|35.46|36.25|33.4|31.56|31.15|31.96|29.6|34|30.66|26.53|21.93|24.84|27.29|23.64|25.53|24.59|26.35|34.59|35.82|33.94|36.56|35.27|38.32|41.83|41.85|39.85|40.49|40.05|43.42|38.66|43.76|44.42|56.51|55.32|61.5|60.55|61.69|66.58|68.32|78.53|77.52|86.81|85.89|78.49|66.87|59.67|63.77|65.2|69.34|72.85|59.2|61.7|58.49|48.06|52.51|55.88|60.59|62.25|53.4|46.72|41.69|43.77|44.54|44.37|44.3|47.39|43.84|43.89|53.31|66.24|66.44|62.6|72.67|74.69|77.37|81.82|79.59|88.93|89.76|89.3|88.88|91.99|86.51|90.9||
2022-02-19 18:39:17|usa_0375|BBY|price|0||||||||||||||||||||||||||||0.1111|0.0925|0.1049|0.1211|0.1419|0.1419|0.1643|0.1998|0.2383|0.2283|0.2892|0.3232|0.3625|0.4319|0.5229|0.4319|0.3872|0.3579|0.4365|0.428|0.391|0.4442|0.5494|0.4074|0.3025|0.2963|0.355|0.3919|0.5001|0.4352|0.25|0.1729|0.2037|0.1697|0.1821|0.2315|0.213|0.1729|0.1975|0.2006|0.3055|0.2161|0.2315|0.213|0.2068|0.2623|0.2408|0.213|0.1975|0.1697|0.1729|0.1729|0.1451|0.142|0.1821|0.1759|0.1482|0.1697|0.1914|0.2562|0.2006|0.2623|0.2932|0.287|0.2006|0.1543|0.1265|0.1512|0.1389|0.1914|0.2068|0.213|0.2593|0.3919|0.5494|0.4815|0.5988|0.7716|0.7716|0.787|0.4074|0.5247|0.5401|0.6358|0.4722|0.3889|0.4599|0.4444|0.4167|0.5895|0.7223|0.9321|0.963|1|1.0154|1.1081|0.9691|0.9229|0.855|0.9568|1.2654|1.9213|2.2315|1.8426|1.7222|1.7084|2.0463|2.3658|2.6111|2.1389|2.1389|1.8149|2.6204|2.8982|2.7873|3.278|2.3153|2.2967|1.6113|1.602|2.028|1.806|1.9727|1.9259|2|1.9447|1.5373|1.5187|1.204|1.13|1.2407|1.2873|1.426|1.6853|1.7033|1.38|1.6393|1.6853|1.2127|0.9447|0.7873|0.7407|0.6853|0.7593|1|1.0093|1.0973|0.9633|1.264|1.8287|2.07|2.158|2.7313|3.7593|4.4167|4.9028|5.2037|4.8333|5.3519|6.9259|5.8333|6.1482|7.1111|8.537|9.0926|13.4445|13.7408|15.4074|14.1482|13.4815|20|22.1111|20.8148|18.3889|16.463|18.5185|14.8704|14.1482|16.1111|25.4815|23.926|18.963|18.7408|21.5556|18.2963|18.8519|14.8704|11.4445|13.1389|22.1333|18.2045|15.9822|24.4667|23.6222|28.2311|29.76|26.2134|20.2|24.4|31.7289|33.1023|32.8848|29.9556|35.2|33.0445|30.7955|24.5581|21.9333|14.1333|14.8733|13.74|18.4533|16.1|17.3933|19.38|17.98|23.0533|25.8|29.28|29.1|34.6734|31.68|38.8734|41.3334|34.8267|33.5934|35.5|34.48|35.9711|35.2734|33.6705|31.9977|31.0133|36.16|39.48|37.5867|39.6134|35.86|36.0134|36.0067|33.56|36.2867|45.7|51.0667|47.66|43.53|44.26|48.24|43.48|50.66|53.86|55.93|56.66|53|54.84|45.34|47|53.56|55.25|54.97|49.19|50.4|46.48|48.72|46.65|48.29|46.67|44.59|43.95|46.02|48.52|51.05|52.65|48.73|43.01|41.46|43.02|46.69|39.6|39.72|44.77|37.5|26.88|20.71|28.11|28.02|28.82|37.96|38.38|35.1|33.49|37.37|36.28|37.52|38.18|42.83|39.46|36.65|36.5|42.54|45.52|42.25|33.86|34.66|31.39|40.83|42.98|42.72|34.29|34|32.24|28.72|31.22|31.76|31.41|27.6|25.59|23.3|26.23|27.09|23.37|23.95|24.7|23.68|22.07|18.72|20.96|18.09|17.74|17.2|15.21|13.11|11.85|16.26|16.41|22.15|25.99|27.55|27.33|30.09|36|37.5|42.8|40.55|39.88|23.54|26.63|26.41|25.93|27.66|31.01|29.73|31.89|33.59|34.14|39.41|38.98|35.2|38.1|37.79|34.65|34.7|32.61|32.29|36.74|37.12|35.03|31.78|30.45|27.93|32.39|32.44|32.08|32.17|30.6|33.6|38.48|38.18|38.91|45.7|42.67|44.52|44.13|49.15|51.81|59.39|57.33|58.34|54.26|56.96|55.98|59.61|68.47|73.06|72.44|69.99|76.53|68.25|74.58|75.03|79.56|79.36|70.16|64.59|52.96|59.24|68.84|71.06|74.41|62.67|69.73|76.53|63.65|68.99|71.83|80.64|87.8|84.69|75.65|57|76.73|78.09|87.27|99.59|110.91|111.29|111.55|108.8|99.79|108.82|100.35|114.81|116.27|116.24|114.98|112.35|116.51|105.71|122.24|138|101.6|99.28|97.71||
2022-02-19 18:39:19|usa_0376|TSN|price|0|0.6256|0.8043|0.715|0.648|0.5809|0.6033|0.5809|0.5139|0.5809|0.648|0.8043|0.8043|0.7596|0.7374|0.849|0.8937|0.849|0.8713|0.849|0.849|0.916|0.9607|1.1618|1.7204|1.7539|2.022|1.9996|2.2489|2.2177|2.3843|2.6342|2.6966|2.3843|2.6133|2.9985|3.0506|3.7274|4.3104|4.529|5.4973|5.6118|7.996|6.6113|6.1637|5.3307|5.8096|5.2474|6.0595|6.2261|6.6633|7.4963|7.4167|6.9166|6.25|6.1667|6.8333|7.1667|5.6667|4.875|4.2917|4.0834|4.25|4.2917|5|5.75|6.3333|6.2083|5.6667|5.625|5.5833|5.1667|5.75|5.2917|5.2083|5|5.6667|6.0417|6.25|8.3333|8.2083|8.5416|7.4584|8.3333|8.2917|8.1667|9.2083|9.4584|9.8333|11.2917|10.2917|9.8333|9.5|8.6667|9.0417|10.0417|10.3333|11.125|12.6667|13|14.4167|14.8334|13.75|12.3333|12.8334|13|13.5001|12.5001|13.4167|12.0833|12.25|11.25|10.5001|12.4167|11.4167|13.3333|13.25|14.9167|13.9167|15.75|16.1667|15.75|16.5001|15.5001|14.8334|16.0833|14.6667|13.75|14.5833|14.25|15.4167|15.8334|16|15.25|14.3333|13.1667|13|14.375|15.5833|16.0833|16.1667|16|15.5|15.167|14.167|16.083|16.417|16.083|15.833|14.917|15.417|16.542|17.167|17.917|15.917|15.833|17.417|17.3333|15|15.5|16.583|16.333|18.25|16.417|16.167|17.792|19.667|21.833|22.833|22.583|20.25|19.375|20|20.5|19.125|21|21.25|23.438|18.875|18.125|20.5|18.063|19.5|19.25|19.313|21.125|21.688|21.625|16.375|19.875|23|20.6875|21.25|20.9375|20.5|20.6875|20.6875|23|22.5|18.6875|16.0625|16.4375|15.25|17.375|16.25|13.6875|10.3125|11.125|10.4375|9.875|8.75|9.375|9.1875|10|11.1875|14|12.75|13.6|12.61|13.47|13.77|12.74|9.21|10.3|10.55|10.02|9.79|12.03|11.55|12.62|12.99|12.48|14.02|14.5037|15.51|12.65|12.42|11.63|11.07|11.8|11.22|10.31|9.2|7.75|9.63|9.5|10.62|11.33|11.2|14.13|14.27|13.65|13.24|15.38|15.88|18.05|18.7256|20.5173|20.7605|19.06|16.48|16.02|14.5|16.39|18.4|17.17|17.02|16.68|16.89|18.46|17.8|18.64|17.78|18.05|17.8|16.83|17.1|14.33|13.53|13.74|14.6|16.01|14.86|14.15|14.73|15.88|14.45|15.89|16.45|17.75|18.25|19.41|20.96|22.29|23.04|21.3|21.55|17.85|15.8|14.91|15.33|14.22|14.41|15.95|17.8|18.84|14.94|14.9|14.52|11.94|8.74|6.71|8.76|8.85|8.43|9.39|10.54|13.32|12.61|11.43|11.99|12.63|12.52|12.02|12.27|13.82|17.04|19.15|19.59|17.58|16.39|17.51|16.38|16.02|15.55|15.83|17.22|16.45|18.63|19.19|19.9|19.02|19.42|17.56|17.47|17.36|19.3|20.14|20.64|18.64|18.91|19.15|18.25|19.37|18.83|15.01|15.66|16.02|16.81|19.17|19.4|22.12|22.67|24.82|24.63|25|25.68|27.62|28.95|28.28|27.67|31.69|33.46|37.4|39.45|44.01|41.97|42.46|37.54|37.21|38.06|39.37|40.35|42.34|40.09|39.04|41.31|38.3|39.5|42.45|42.63|44.35|42.28|43.1|44.36|50|53.33|53.36|64.75|66.66|65.82|63.78|66.79|73.6|75.57|74.67|70.85|56.81|61.68|62.79|62.56|61.71|64.26|57.34|62.63|63.36|63.3|70.45|72.91|82.25|81.07|76.11|74.38|73.19|70.1|67.47|68.85|57.65|62.81|59.53|59.92|58.95|53.4|61.92|61.66|69.43|75.01|75.89|80.74|79.5|93.04|86.14|82.79|89.89|91.04|82.63|67.83|57.87|62.19|61.44|59.71|61.45|62.8|59.48|57.23|65.2|64.44|64.31|67.67|74.3|77.45|79.5|73.76|71.46|78.52|78.94|79.97|78.96|87.16|90.89|99.09||
2022-02-19 18:39:21|usa_0377|WYNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|12.93|13.7|13|13.95|14.16|15.34|17.25|18.95|17.29|15.63|16.96|19.1|19.75|24.69|28.1|34.7217|38.96|36.84|42.1|39.96|36.41|36.04|39.94|53.9|59.2946|66.8|66.72|70.71|72.29|63.65|47.3|54.49|54.5|52.86|49.37|45.04|46.85|55.91|56.66|60.67|72.34|76.85|74.53|65.7|71.86|71|76.46|67.12|91.29|94.45|99.1|112.73|92.42|98.32|101.3775|94.05|92.62|118.2001|126.65|165.83|137.72|119.57|108.26|115.37|99.19|112.48|105.3|88.51|77.56|105.24|94.85|80.19|45.25|44.3|47.23|26.23|17.2|21.55|39.78|37.35|29.91|56.57|52.68|67.13|66.54|62.98|66.96|64.24|66.37|86.41|85.78|77.14|78.5|91.97|82.57|102.19|114.25|101.45|113.84|118.87|126.08|135.145|148.63|134.6|153.29|151.75|148.65|137.71|123.91|114.05|112.01|117.75|126.08|124.275|115.37|103.91|101.82|93.53|110.02|112.46|109.25|110.26|120.78|126.37|116.57|123.19|140.36|134.78|126.59|139.18|141.68|160.07|167.38|181.15|201.51|213.55|247.95|227.18|206|197.87|202.18|209.09|185.05|173.84|180.35|156.63|141.31|155.8|140.07|127.53|112.18|102.28|111.35|100.3|70.99|70.32|67.25|61.8|70.07|62|84.51|97.19|94.03|101.11|89.1|96.92|103.71|97.7|86.67|102.18|87.46|97.68|104.7|116.23|123.46|132.6|132.42|125.95|145.47|143.27|152.79|157.85|162.52|164.16|185.22|179.83|199.21|179.51|154.84|149.54|135.18|116.22|99.02|104.99|107.56|126.07|125.12|143.78|129.89|111.02|132.81|119.7|117.46|112.78|126.47|121.68|141.47|132.14|72.52|69.3|82.67|102.76|73.37|72.75|86.28|71.74|96.66|111.31|110.19|106.1|133|129.82|125|128.05|116.9|95.08|92.25|91.44|94.12|86.44|87.49|88.19||
2022-02-19 18:39:23|usa_0378|NWL|price|0|1.875|2.1875|2.5469|2.5157|2.8125|2.5|2.2188|2.3282|2.25|1.875|1.9063|1.9219|1.875|1.9375|1.8125|1.9063|1.7969|1.875|1.875|2.1719|1.7657|1.7032|1.9063|1.9532|2.3282|2.25|2.0625|2|2.0157|2.0313|2.1563|2.1094|2.0469|2.4375|2.7813|2.7657|3.375|3.6407|3.7188|3.9688|4.125|4.1875|3.3438|3.3282|3.1094|3.4219|3.5157|3.375|3.7032|4.5157|4.5625|4.2813|4.2657|4.5|4.8438|5.1875|5.0469|3.4063|2.7657|3.5157|4.0469|4.9219|4.8438|4.75|4.625|5.3438|5.375|5.4688|6.125|6.875|6.7813|7.0625|7.5|7.5938|8.5|9.1875|9.8438|9.5625|10.875|11|11.375|11.8438|10.75|11.0625|11.625|11.375|12.3125|13|14.625|16|14.9375|13|9.25|10.3125|12.0625|12.375|14.9375|14.25|16|15.4375|17.6875|16.75|18.75|20.6875|21.8125|21.8125|19.875|22.875|24.4375|23.9375|22.5625|20.75|18.5625|17.875|19.9375|19.8125|18.25|20.8125|21.625|20.375|19.25|18.375|19.5|19.4375|18.8125|16.625|16.25|18.3125|17.5625|20.375|20.125|20.1875|20.9375|20.125|19.625|19.5625|22.6875|23.125|22.3125|23.8125|22.25|21|21.5|21|22.5|23.875|25.5|23.625|24.875|24.375|25.375|25|24.75|24.125|23.73|25.875|26.375|27.75|26.75|28.5|30|30.625|31.625|31.5|30|28.375|31|31.5|33|37.125|33.5|35|38.25|39.625|41.9375|39.375|40|38.375|40.8125|42.5|41.0625|45.875|48.4375|48.3125|48.25|49.8125|51.5|47.75|46.0625|44|44.25|41.25|41.5625|42.5|47.5|47.4375|40.5|46.5|43.25|41|28.5625|34.625|32.8125|29|30|23.125|24.8125|25.1875|26.25|25.75|26.9375|25.9375|22.8125|19.1875|19.4375|22.75|27.2|26.31|26.5|26.96|25.27|25.1|21.68|22.9|22.71|27.64|25.6851|27.57|27.6007|31.13|31.96|31.4|34.15|35.06|30.08|34.6|30.87|32.42|31.72|30.33|27.85|28.2|28.35|30.48|28.5|28|23.63|23.75|21.67|22.8|22.87|22.77|24.43|25.59|23.2|23.6907|23.57|23.5|21.6062|21.53|20.04|21.56|23.08|24.19|21.52|22.29|21.94|21.73|22.79|23.84|24.87|23.43|22.65|22.99|23.07|23.78|23.64|24.87|25.19|27.42|26.46|25.83|26.36|26.99|28.32|28.78|28.49|28.95|29.54|30.61|31.09|30.67|31.77|29.43|26.45|25.79|28.82|29.16|26.78|25.88|24.06|22.7|22.87|20.53|20.08|16.79|16.53|18.1|17.26|13.75|13.36|9.78|8.08|5.65|6.38|10.45|11.51|10.41|12.87|13.92|15.69|14.51|14.51|15.01|13.57|13.75|15.2|17.07|16.66|14.64|15.5|15.01|17.81|17.65|16.77|18.18|19.25|19.34|19.13|19.06|17.81|15.78|15.52|13.84|11.87|14.8|15.3|16.15|18.47|18.3|17.81|18.2|18.4|18.14|17.65|17.93|19.09|20.64|21.81|22.27|23.48|23.34|26.1|26.34|27.04|26.25|27.02|25.3|27.5|29.63|30.35|32.41|30.9|32.11|29.9|30.11|29.28|30.99|32.48|33.52|34.41|33.33|36.31|38.09|36.87|39.29|39.07|38.13|39.53|41.11|43.28|42.13|39.71|42.43|44.66|44.08|38.78|38.01|44.29|45.54|47.69|48.57|52.46|54.89|52.66|48.02|47.01|44.65|47.33|49.03|47.17|47.74|52.95|53.62|52.72|48.28|42.67|40.78|30.97|30.9|26.44|25.69|25.48|27.63|23.58|25.79|26.19|21.72|20.3|15.88|23.4|18.59|21.21|16.23|15.34|14.38|13.42|15.42|14.19|16.6|18.72|18.97|19.22|19.22|19.53|15.43|13.28|13.88|13.15|15.88|16.4|15.98|17.16|17.66|21.26|21.23|24.02|23.17|26.78|26.96|28.69|27.47|24.75|25.41|22.14|22.89|21.47|21.84|23.21|25.86||
2022-02-19 18:39:25|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|19.78|21.97|22.84|22.46|22.55|21.36|22.6|20.94|22.9|20.74|20.52|19.87|20.96|22.73|23.27|22.35|22.03|22.19|21.4|23.59|23.19|23.52|26.95|25.51|18.13|15.49|12.65|15.2|12.58|10.43|13.82|17.01|17.25|16.19|18.07|18.18|18.17|19.44|19.07|19.97|16.16|16.22|17.37|18.22|15.69|16|16.5|16.18|17.97|17.45|18.81|19.24|21.38|21.71|20.68|20.95|20.11|19.2|16.76|15.64|15.11|16.96|17.53|18.6|19.7|17.07|18.06|18.43|16.27|16.71|17.6|17.66|18.22|12.67|13.23|13.36|14.78|14.43|14.73|15.64|16.54|17.33|18.31|17.8|18.69|17.51|16.58|17.06|15.31|16.79|16.53|15.85|15.98|17.3|16.9|17.48|16.09|18.13|17.02|17.93|17.73|19.45|20.24|21.18|21.95|19.09|20.55|18.61|18.61|19.43|19.2|17.03|17|19.11|19.29|19.83|18.92|19.98|20.95|21.76|20.33|19.74|21.79|22.23|19.84|19.9|19.71|20.13|19.45|18.79|19.3|18.68|19.38|19.65|19.5|21.04|19.81|19.9|18.69|19.91|21.1|20.44|19.17|18.86|18.89|18.89|18.37|17.32|18.6|18.14|19.07|19.32|20.14|20.55|21.4|22.27|22.77|26.4|26.59|26.66|27.97|22.38|17.85|18.38|22.5|20.73|22.76|23.23|21.48|20.86|22.13|22.58|23.25|25.11|25.06|25.66|24.58|23.47|22.61|21.51|20.5|18.27|18.2|18.53|18.4||
2022-02-19 18:39:26|usa_0381|JWN|price|0|1.4766|1.586|1.9532|2.1485|2.3907|2.5|2.625|2.4532|2.3282|2.3594|2.4454|2.2344|2.25|1.9844|1.9063|1.8907|1.9063|2.0469|1.75|1.7969|1.9532|2.0938|1.9532|1.9375|2.2969|2.3438|2.3672|2.5469|3.0469|3.1563|2.9532|2.8907|2.5938|2.9922|3.2032|2.9844|3.3125|3.4688|3.8125|3.7813|4.9375|5.1563|5|6.25|5|5.6563|5.8282|5.2188|5.75|6.625|6.8438|6.9375|8.125|8.75|9.375|9|6.9063|5.5|4.5625|4.9375|5.375|6.1875|6.125|6.25|5.875|7.3125|7.125|7.2188|7.6875|7.5625|7.5313|7.5625|8.125|7.875|8.3125|8.4375|8.625|7.8125|8.9375|10.4375|9.875|9.1875|9.375|9.3125|8.375|6.9375|7.875|7.125|8.4375|8.5625|7.25|5.75|5.125|4.5|5.875|5.5625|6.875|8.625|8.875|9.5|11.5625|9.875|11.4375|11.9375|11.25|8.9375|8.6875|9|9.25|9.875|9.25|8.5625|7.9688|7.0625|7.1875|6.6875|7.125|8.4063|9.4375|9.6875|9.8125|8.25|8.1875|7|7.5|7|6.875|7.9375|7.6875|8.6875|8.8125|8.25|8.75|9.75|9.9375|10.9375|11.0313|10.625|10.9375|11.75|10|12.313|12.063|10.5|10.125|10.563|10.188|9.625|10.375|10.3438|10.0625|10.3125|10.4375|9.2656|9.8125|10.125|9.8125|11.2813|12.1094|12.7188|12.75|11.125|10.375|9.75|9.5|9.0156|10.875|8.8594|9.2813|9.1875|9.4688|9.8125|12|12.2656|14.1719|14.625|15.9375|15.3125|14.75|15.0938|12.7188|14.3359|15.9531|16.3594|18.0156|19.3125|15.6094|14.9688|12.375|13.6563|18.625|17.3438|20.8125|20.125|20.4375|17.5938|17.75|16.75|15.7188|14.1563|13.5|12.4688|13.9063|13.0938|11|10.6563|14.75|13.9063|12.5625|12.0625|8.75|8.625|7.7813|8.2188|8.0313|9.0938|10.195|9.225|8.14|9.195|9.265|9.275|11.25|10.025|7.225|7.05|9.465|10.115|12.6454|12.73|12.25|11.73|12.31|11.325|9.45|9.665|8.97|9.96|10|9.485|9.02|8.505|8.1|8.665|9.325|9.76|10.555|13.035|12.405|15.245|17.25|17.15|19.65|19.57|19.95|17.7333|20.275|21.3253|21.9216|18.565|19.12|21.59|21.875|23.365|24.125|26.88|27.69|25.415|30.52|33.985|37.01|33.58|34.32|34.65|36.88|37.4|41.72|38|39.18|38.33|36.83|36.5|34.3|37.35|42.3|47.35|49.02|49.34|55.71|52.98|52.94|54.92|51.93|51.12|47.58|48.1|46.89|39.44|33.54|36.73|38.85|37.03|32.6|35.26|34.98|30.3|28.74|31.1|28.82|18.04|11.37|13.31|12.69|13.47|16.75|22.63|19.69|19.89|26.44|28.04|30.54|31.78|33.45|37.58|34.54|36.94|40.85|41.33|39.7|32.19|34|28.92|37.2|38.51|42.8|42.38|41.18|45.26|44.88|47.55|46.83|46.94|50.16|45.46|45.68|50.69|45.28|49.71|49.38|53.62|55.72|55.86|47.37|49.69|54.14|57.83|55.18|56.77|54.09|53.5|55.23|54.22|55.23|56.59|58.82|59.94|61.24|55.73|56.2|60.47|62.21|61.8|57.45|61.48|62.45|61.28|68.06|67.93|69.23|69.25|68.37|72.61|76.36|79.39|76.2|80.43|82.32|75.56|72.64|74.5|76.31|72.88|71.71|65.21|56.31|49.81|49.1|51.32|57.21|51.13|37.98|38.05|44.23|50.46|51.88|52|55.92|47.93|44.22|46.66|46.57|48.27|41.8|47.83|48.57|44.62|47.15|39.65|45.45|47.38|49.31|51.31|48.41|50.56|49.03|51.78|52.41|62.85|59.81|65.77|52.87|46.61|46.41|47.28|44.38|41.02|31.3|31.86|33.11|28.97|33.67|35.9|38.17|40.93|36.86|34.7|15.34|18.78|16.13|15.49|13.69|16|11.92|12.1|25.92|31.21|35.45|36.45|37.87|36.68|33.54|36.57|33.1|28.61|26.45|28.73|21.17|22.62|22.5|21.61||
2022-02-19 18:39:29|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.938|4.219|3.719|4.407|4.625|5.141|4.344|4.672|4.235|4.172|4.079|4.219|4.157|3.844|4.204|4.813|5.422|5.469|5.125|4.1563|4.125|4.1563|4.4688|4.4531|4.7344|5.3438|5.5625|5.7188|6.3906|6.8438|6.4375|6.6094|6.5|7|7.6094|7.6406|8.5|8.5781|9.9375|14.5469|16.7188|17.8906|25.2344|30.9375|28.6875|24.0625|28.0938|35.5|25.875|26.35|22.2175|30.8|30.9025|37.425|34.55|31.325|30.85|32.69|30.88|35.855|34.645|35.455|41.425|45.945|43.7035|43.025|30.195|28.025|30.765|31.915|27.895|28.45|26.89|26.38|29.845|29.875|31.68|31.9|29.88|30|30.32|33.825|36.485|36.555|42.5|41.435|41.415|42.1889|43.075|42.475|41.04|42.8|44.11|43.77|46.875|47.775|47.65|49.7|52.565|52.9|52.5|53.27|51.34|49.98|50.54|46.71|50.09|51.48|49.43|52.87|51.3|55.73|55.74|59.92|60.12|64.28|61.16|49.74|53.17|53|52.48|51.01|49.87|48.89|49.02|51.65|55.47|54.75|57.77|53.18|55.06|52.9|49.2|47.67|45.27|50.18|50.41|48.47|53.16|54.05|51.67|46.8|46.57|51.91|49.35|45.83|47.48|51.33|52.22|56.43|54.62|53.96|52.19|55.93|57.94|60.38|55.67|56.75|58.29|57.16|52.75|49.77|46.99|43.5|50.47|49.14|49.32|53.97|56.95|56.75|57.72|56.38|58.42|59.1|54.01|50.07|49.36|55.8|58.66|58.06|58.08|58.05|61.15|57.69|56.9|59.9|58.43|60.47|63.43|57.72|57.78|58.27|57.95|56.17|56.461|56.33|61.84|60.63|58.31|58.62|61.79|59.91|60.94|53.54|52.5|53|57.92|55.93|59.89|58.69|61.1|63.21|60.68|63.46|65.31|67.06|71.07|70.14|76.85|71.42|75.23|72.52|73.81|67.8|61.47|67.95|68.32|71.14|65.67|66.53|71.45|75.17|77.17|81.41|86.36|82.82|84.63|81.44|87.46|91.9|91.92|97.44|98.19|105.51|108.77|111.16|108.31|108.35|93.64|93.78|98.46|98.49|105.82|103.05|100.3|101.2|106.53|109.94|107.72|109.98|107.91|94.11|88.57|83.27|87.35|86.55|89.92|96.38|95.91|101.81|102.08|102.37|107.03|101.25|106.55|106.79|110.67|106.06|80.3|110.11|118.28|113.96|127.07|111.24|114.49|122.14|123.98|119.17|129.15|115.59|128.34|131.88|131.67|131.97|141.8|152.83|145.31|146.78|148.68|173.01|135.02|131.38||
2022-02-19 18:39:32|usa_0383|SIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.086|7.5|7.086|6.6667|5|5|5.206|3.754|3.334|3.334|3.334|3.334|3.334|3.754|4.586|4.166|5.834|6.6667|10|7.92|7.086|6.6667|7.086|6.6667|7.5|7.5|9.586|8.754|10.42|10.834|10.834|10|9.586|10.42|9.48|10.584|9.666|10|9.5|10.958|12.75|13.666|14.166|15.416|14.208|13.3333|9.75|8.584|10.75|10.334|10.334|12.6667|12.834|15.166|19.166|16.584|16.75|16.6667|17.3333|16.208|16.916|18.834|21.166|18|15.75|16.75|17.5|16|16.166|16|15.666|15.666|16.166|15.916|14.834|18.584|21.3333|19.666|20.374|21.3333|25.134|21.666|22.28|18.6666|17.666|25.3333|27|29.3333|30|33.926|33.8|35.3333|29.448|25|27.666|26.454|27.9|27.6|21.666|24.634|23.414|23.234|26.834|27.666|29.606|31.666|34.826|35.552|35.314|35.034|37.3|34.9|37.474|41.3333|42.5|43.114|42.866|40.6|37.266|41.46|38.82|40.94|43.34|42.56|44|41.66|39.26|38.08|39.32|41.28|39.74|36.56|36.18|36.04|37.38|36.4|36.28|37.96|38.52|35.28|35.54|37.8|40.56|41.54|46.0398|46.62|47|47.8402|46.46|50.0998|49.78|45.32|42.36|39.88|38.44|34.58|37.9|25.8|28.2|27.7|24.34|24.66|27.7|24.86|19.92|20.46|23.04|23.38|10.18|7.83|8.67|7.04|7.4|11.45|15.87|17.99|20.82|22.08|24.23|26.33|25.21|25.85|26.72|27.36|28.81|32.34|32.02|31.05|27.5|29.77|26.44|31.74|35.18|39.83|43.4|42.48|43.87|46.02|43.75|46.01|46.81|42.84|38.94|33.8|43.11|44.28|43.96|45.58|46.9|47.28|48.77|43.66|44.01|43.92|45.86|48.76|51.76|53.75|53.4|62.58|61.22|67|68.73|68.51|67.43|73.11|66.4|71.65|74.66|76.84|78.7|79.55|95.55|105.86|101.32|106.09|110.59|101.79|117.87|113.91|120.01|130.96|131.57|121.11|119.88|138.79|134.13|129.33|128.24|121.22|138|136.13|150.94|131.39|123.69|116|108.4|124.03|108.56|98.97|82.41|87.91|81.98|74.53|81.26|91.29|94.26|77.67|63.59|69.27|65.84|48.1|63.24|61.16|63.07|66.55|65.57|52.29|56.55|52.9|50.28|38.52|38.88|43|55.75|57.74|64.2|65.93|56.05|52.7|31.77|24.36|28.11|27.16|23.18|18.86|17.88|18.14|12.24|16.76|16.04|18.37|21.74|24.31|23.32|6.45|10.06|10.55|10.27|10.74|17.27|18.7|22.28|30.29|27.27|40.62|49.78|57.98|59.75|60.58|80.79|64.34|79.2|78.96|89.18|97.14|87.03|86.13|77.81||
2022-02-19 18:39:34|usa_0384|NEM|price|0|15.824|13.4872|13.821|14.4219|15.2232|14.0213|15.3567|15.8574|12.8862|12.5858|14.5221|13.554|12.5524|14.2216|13.6875|12.7861|10.7831|9.8817|8.6131|10.2823|9.4811|9.5145|9.6814|9.5812|11.8179|11.384|11.8179|11.8179|12.0517|11.1503|11.9515|12.085|11.2505|11.9181|12.8195|12.5858|13.554|12.953|13.2201|11.5843|13.2869|12.519|12.1852|14.3552|15.9576|15.9242|16.1245|16.425|18.6617|21.9|25.205|24.2369|26.4736|25.1716|36.9896|49.1414|52.8136|28.7437|30.5464|28.243|26.1397|27.5419|27.642|28.243|30.5464|32.8499|33.2505|29.4448|28.3431|27.9425|28.4432|26.5403|29.6451|34.4524|31.8485|29.8454|27.8424|31.6481|31.3477|32.1489|32.2491|32.0487|35.8546|38.0579|41.4631|41.6633|38.0579|33.6512|36.6558|34.9531|39.6603|35.1534|33.0503|29.4448|28.3431|32.7498|28.7437|29.1443|28.3431|28.3431|29.4448|31.8485|30.8469|28.4432|30.4463|32.2491|32.5495|32.3492|37.0564|35.7544|30.4463|30.3461|34.2521|38.8591|39.5601|38.5586|38.2582|36.7559|30.5464|32.9501|30.5464|31.1473|35.2536|39.0595|41.9638|42.0639|46.4706|40.4615|37.9577|41.9638|41.5632|46.1702|42.9653|43.4662|45.9699|41.25|41.25|40.25|39.5|42.875|45|41.375|36.625|36|34.375|36.125|42.75|41.875|41.75|41.875|42.75|43.5|42.5|37.75|41.76|45.375|56|56.875|56.625|57.875|60.25|49.375|46|53.375|47.375|46.25|47.875|44.75|39.875|47.5|38.75|34.625|39.125|39|41.25|42.3125|44.9375|35|30.0625|29.375|28.5|28.9375|30.5625|32.1875|24.9375|23.625|18.875|13.6875|24.25|21.25|19.875|18.0625|17.6875|17.25|17.5|24.0625|17.8125|19.875|18.5|20.4375|25.875|21.9375|23.6875|24.5|20.375|22.125|22.4375|23.4375|23.0625|21.625|17.75|18.5625|17|13.5625|15.625|17.0625|15.45|16.85|16.12|18.23|20.49|18.61|18.7|20.74|23.6|23.2|19.7181|19.11|21.84|24.12|27.69|28.51|31.2054|26.33|24.4|28.49|27.51|24.72|23.41|29.03|28.95|27.33|26.15|27.02|29.66|32.46|36.1|39.26|39.09|43.78|48.14|48.61|41.66|43.45|46.63|37.7163|39.71|38.6773|40.3668|44.39|45.53|47.52|47.35|44.41|41.59|45|42.25|37.97|37.24|39.03|37.55|39.58|47.17|42.6|46.12|53.4|61.8|52.92|51.89|58.36|52.15|52.93|51.23|51.25|42.75|45.27|46.91|45.15|45.1|45.1|41.99|41.7|40.68|39.06|41.75|42.26|44.73|50.9|49.69|48.83|54.25|51.17|45.3|44.21|47.53|52.16|47.96|45.1|38.76|26.34|33.65|40.7|39.78|41.63|44.76|40.24|48.87|40.87|41.35|40.19|44.02|43.46|53.64|47.31|42.86|49.28|50.93|56.08|53.82|61.74|55.9|61.32|62.81|60.86|58.83|61.43|55.07|55.27|54.58|58.61|56.57|53.97|55.61|62.62|62.95|66.83|68.88|60.01|61.48|59.425|51.27|47.65|47.16|48.51|44.47|50.68|56.015|54.58|47.09|46.44|42.96|40.29|41.89|32.4|34.28|29.95|30|31.77|28.1|27.26|24.83|23.03|21.6|23.26|23.44|24.83|22.89|25.44|24.91|27.09|23.05|18.76|18.4|18.9|25.15|26.33|21.71|26.49|27.24|23.36|17.17|17.07|16.07|19.46|18.41|17.99|19.96|25.83|26.58|34.97|32.41|39.12|44|38.24|39.29|37.04|32.44|34.07|36.28|34.24|32.96|33.81|34.15|32.39|37.17|38.34|37.51|36.16|36.99|37.52|40.51|38.2|39.07|39.29|38.93|37.71|36.68|31.03|30.2|30.92|32.34|34.65|34.11|34.12|35.77|31.06|33.09|38.47|36.52|39.89|37.92|39.73|38.4|43.45|45.06|44.63|45.28|59.48|58.47|61.74|69.2|67.28|63.45|62.84|58.82|59.89|59.6|54.38|60.27|62.41|74.38|63.38|62.82|57.99|54.3|54|54.92|62.02|61.17|67.67||
2022-02-19 18:39:37|usa_0385|WEC|price|0|3.8333|3.875|3.9375|4.0208|3.8125|3.875|4.125|3.9583|4.3125|4.75|4.7084|4.5833|4.6042|4.2708|4.3333|4.4583|4.5|4.6458|4.75|4.9167|5.25|5.1875|5.1458|5.1875|5.2917|5.2292|5.4375|5.75|6.2084|6.3542|5.8542|5.9583|5.8333|6.1042|6.4167|6.625|7.125|7.625|8|8.2708|8.2708|9.1875|9.7917|10.125|9.5208|9.5|9.5|8.7708|9.2708|8.375|8.3333|8.1667|7.9583|8.1667|8.125|8.2083|8.2917|8.1667|7.375|7.5|8.7083|8.4583|8.25|8.4167|8.7083|8.8333|8.75|8.6667|8.75|9.2083|9.0834|9|8.75|8.7917|8.5|9.0417|9.5|9.5|10|9.6667|9.6667|9.7083|9.9167|10.6667|9.875|9.625|9.5|9.0417|9.4167|9.6667|9.8333|9.2917|9.2917|10.125|10.4583|10.5417|10.5|10.75|11.4167|11.0417|11.0417|10.7917|11.375|11.6667|12.25|12.2083|12.4167|13.0834|12.5834|12.4583|12.3333|12.9167|13.0417|13.2917|14.0625|13.625|13.4375|13|12.6875|13.25|13.125|13.9375|13.875|13.75|13.375|13.8125|13.8125|14.375|14.4375|14.5|13.5625|13.75|13.375|12.5|12.625|13.0625|12.625|11.9375|13|13|12.6875|13.25|13|12.9375|14|13.875|13.5625|13.875|14.4375|14|14|13.4375|14.1875|14.75|14.75|15.3125|15.75|14.4375|14.1875|13.3125|14|14.4375|13.3125|13.75|13.5|13.5625|13.375|13.4375|12.9375|12.8125|12.25|12.5|12.0625|12.4375|12.7815|12.7815|13|12.6565|13.5315|14.375|13.7815|13.625|15.344|15.25|14.75|15.1875|14.2188|14.5313|15.7813|15.3125|15.4688|15.7188|13|12.7813|13.0625|13.4375|13.875|12.5313|12.5313|12.2188|11.7188|11.1875|9.9375|9.625|9.875|8.8438|9.9688|10.6875|10.5625|9.9063|9.9375|10.625|9.9688|9.4063|10.6563|11.2813|10.05|11.06|10.79|11|11.65|11.885|11.07|12.05|11.25|11.105|10.925|11.28|11.3|12.085|12.44|13|13.155|12.635|12.665|12.705|12.15|11.49|11.505|12.6|12.125|11.425|12.7|13.165|13.925|14.5|14.075|14.57|15.285|16.375|16.35|16.725|16.545|16.16|16.075|15.6835|15.905|16.305|16.075|16.375|15.95|16.32|16.635|16.855|17.09|17.36|17.75|17.63|18.15|19.5|20.075|19.585|19.96|18.915|18.975|19.53|20.755|20.435|19.995|19.525|19.935|20.15|21.1|21.5|21.57|22.97|23.39|23.73|23.28|23.975|24.26|24.395|24.215|22.115|21.465|22.155|22.515|23.94|23.92|24.355|22.765|21.81|21.995|23.73|24.02|22.61|22.56|23.385|22.45|21.75|21.73|20.99|22.29|19.91|20.585|19.98|19.73|20.355|21.485|22.735|22.585|21.835|22.55|24.915|24.47|24.215|24.705|26.255|24.5|25.37|27.14|27.87|28.9|29.77|30.11|29.43|30.145|29.6|30.5|31.21|31.27|31.35|30.65|31.64|31.29|32.43|33.18|34.96|34|34.08|35.18|36.84|37.84|39.57|40.74|37.96|37.67|38.47|37.53|36.85|39.43|41.3|42.89|44.94|40.81|40.99|43.48|41.04|40.38|42.11|41.77|41.34|42.67|43.96|46.55|48.48|45.52|46.92|43.58|45.33|43|49.66|49.4|52.74|55.77|50.98|49.5|49.12|48.28|44.97|49|47.65|52.22|51.56|49.32|51.31|55.23|56.35|60.07|58.21|60.14|65.3|64.91|59.88|59.88|59.72|56.01|58.65|59.05|60.27|60.63|60.52|62.76|61.38|62.97|65.22|62.78|67.39|69.49|66.43|64.3|59.92|62.7|64.28|63.15|64.65|66.37|67.58|66.76|68.4|72.48|69.26|73.03|76.28|79.08|78.43|80.55|83.37|85.46|95.77|95.1|94.4|88.65|92.23|99.89|92.33|88.13|90.55|91.73|87.65|95.26|94.08|96.9|100.55|104.85|92.03|88.9|80.64|93.59|97.17|93.91|88.95|94.14|94.48|88.2|90.06|86.93|97.07|97.04|90||
2022-02-19 18:39:39|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||||||10.0166|9.6414|12.2675|13.5054|12.1174|12.0048|11.5172|12.0048|13.2429|14.7435|11.2545|10.7669|13.7681|14.7435|15.006|16.5066|17.3695|17.2569|16.5066|15.4938|15.7563|16.7317|17.2569|17.482|18.495|20.108|20.7459|20.7459|21.2335|21.4962|21.0084|21.7587|23.4844|22.5|22.75|22|22.5|21|22.25|22|20.25|20.75|20.5|20.5|16.25|15|12.75|12.25|11.75|14|15|14.25|14|17.25|17.25|18.875|18.25|19.5|18.5|18.25|22|25.5|26.25|27|26.75|25.875|25|25.75|25.25|27.5|29.125|28.75|31.25|34|35.5|36.5|32.625|34.75|36.25|37.5|37.25|40|39.75|37.75|39.375|42|44|42|40.5|39.5|39.75|42.8125|41.75|41.25|41.5|41.75|41.5|41.938|45.25|48.25|51.75|55.25|55.75|61.375|68|73.5|74.5|72.25|75.5|75.875|90|88|80|91|93|89|88|85|87|85|90|98|109|110.5|110|124|128|147|143.875|157.5|153.438|154|156.125|162.688|174|172.938|158.5|172.813|178|170.75|141|152.5|148.625|167|181|171.875|180|180.25|187|188.75|187|191.5|175.625|182.0625|172.9375|157.25|155|164|130.75|145.5|145|143.9375|141.625|154.625|145.875|151.75|144.875|148.875|181|164.75|179.75|187|196.25|195.75|196.5|202.41|184.92|195|195.95|183.27|179.65|192.9|199|203.51|218|209.16|197|202.5|208.65|199.18|202.49|199|205.5|203.4|213.66|223.7|242.35|252.25|256|270.49|268.75|267|252.39|257.25|253.51|271.39|272.16|287.9|293.01|287.5|277.5|282.5|293.85|308.4|318|322|364|341|357.5|345.21|343.1|341.75|339|336|324.75|330.5|318|317.25|317.05|334|328.55|337.68|349.25|337.75|347|340.65|363.33|410.66|399.5|447.75|480.1|485.1|478.85|484.83|458.91|493|484.56|465.5|475.66|484|543.22|482.15|491.1|463|464.75|439.97|434.4|404.65|367|363|370|351.5|350.84|308|299|270.03|265.81|283.88|287|285|281.7|315.57|328.86|329.82|322.7|339|340|325.01|352.75|374.66|382.84|345.55|340|338|327.72|344.59|335.02|353.49|378.13|402.5|415.65|414.45|417.28|413.67|396.81|400.42|393.98|357.13|386.5|401.4|414.67|403.07|407.95|448.94|440.28|438.49|441.7|432.06|434.9|458.49|471.94|479|433.42|476.13|483.45|503.5|536.25|522.89|526.95|530|510.7|517.77|529.67|557.28|580.35|539.14|578|596.1|625.92|640.22|655.64|632.11|659.8|636.15|690.89|696.78|682.84|683.36|745.44|768.96|740.64|772.76|800.68|889.75|823.75|801.86|868|905.17|883.35|840.46|856.71|891.57|899.11|953|952.78|948.75|931.11|928.77|877.43|898.34|904.5|925|979.73|975.86|969.6|977.25|975.86|1071.51|1051.99|1067.98|1084.3|1106.9|1139.13|1147.69|1112|1170.25|1130.04|1097.08|1084.35|1170|1208.8|1188.49|1093.24|1144.14|1038.05|1053.51|1004.88|996.24|1071.51|1058.87|1089.6|1113.93|1143.08|1181.9|1171|1135.55|1143.17|1172.97|1341.08|927.89|865.84|897.42|923.17|1044.54|1086.83|973.7|932.8|973.83|1033.3|969.48|1088.8|1139.62|1176.42|1225.49|1186.71|1206.17|1270.25|1195.13|1313.13|1194.82|1234|1232.74|1253||
2022-02-19 18:39:41|usa_0389|XEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:41|usa_0390|O|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.747|7.3839|8.2922|8.5944|9.1996|8.7764|8.8975|9.5628|10.229|10.4101|10.4711|10.229|9.5027|9.4417|10.8943|11.1974|10.4711|10.0469|9.8049|10.108|10.0469|10.4711|10.8342|11.0153|11.1364|11.4995|11.5605|12.831|12.1048|11.1364|11.9837|12.3469|12.71|12.4679|13.3762|13.0431|12.65|12.68|12.3178|12.892|12.4982|13.0126|12.6495|12.8613|12.7705|11.6508|11.4087|12.0442|12.0745|12.2258|12.0442|11.56|10.5614|10.1377|11.3179|11.5903|11.4995|11.6811|11.4995|11.1969|10.8943|10.5614|9.9864|10.289|10.0772|9.3207|10.5614|11.439|11.4087|11.7416|11.0153|11.2877|11.1364|11.6206|12.0442|12.5938|12.2016|12.831|13.8527|12.9763|14.3127|13.8817|13.8963|14.0415|13.8478|14.0173|14.2352|14.9857|14.9615|16.0751|16.3414|16.6077|17.8763|16.3656|16.3656|16.5351|16.1962|16.9225|16.9467|16.4044|16.782|17.3098|18.2056|18.2298|18.438|19.1981|19.1158|19.1981|19.0771|19.4644|19.3676|19.9922|20.9654|21.6191|18.5203|19.3623|20.2053|19.6194|21.3576|21.8031|23.2363|24.1272|24.4903|22.5729|22.7763|22.1565|23.3477|23.8415|24.2482|24.1998|23.0765|23.154|21.5658|21.9241|20.9364|22.5536|22.3212|23.4445|21.9532|21.1494|21.2075|22.1565|23.8125|23.9287|25.5652|26.5917|26.8241|27.87|26.6401|27.3083|27.0178|26.553|24.3935|22.7279|26.1463|27.0662|28.606|27.5988|26.1656|23.551|22.2824|24.8099|25.4781|23.7253|22.0403|24.3935|24.868|24.7905|22.389|19.5516|22.418|18.6607|16.9757|18.2249|21.6239|20.7911|21.2269|22.8344|24.7421|24.839|22.4471|24.4903|25.0907|27.0469|27.1147|29.7196|31.7532|30.1554|29.371|31.0753|31.5595|32.6538|33.1961|32.9734|33.1186|33.8546|34.8326|33.8449|34.4259|34.0289|32.4311|31.4336|33.5834|31.2206|32.3536|32.7894|33.8546|35.2491|35.7236|37.5054|38.0961|37.118|40.4493|39.8973|40.7979|39.5971|38.0283|39.3937|38.9386|42.2989|44.2066|43.9161|49.3584|44.0129|40.5945|42.0374|38.251|38.4931|40.333|36.905|36.1496|39.4906|43.0155|39.568|42.0761|41.9309|43.0155|41.6888|43.306|39.5002|44.5746|44.991|46.2014|52.5927|48.4771|49.9684|45.4848|44.1291|42.9864|46.7631|43.2769|45.8916|47.8961|48.051|49.9975|54.026|56.689|60.5335|57.3281|58.19|67.1669|69.2102|63.6517|64.8137|57.3669|53.687|55.6625|57.7445|59.3424|57.6477|56.505|53.1931|53.4352|55.2558|55.74|55.3817|51.973|53.5514|55.2171|51.5082|47.625|50.0943|48.9129|51.6147|52.0892|54.0066|56.718|55.0912|58.3643|62.0635|61.0467|66.5181|66.9732|71.2341|67.7963|67.8641|66.7892|67.0216|71.4762|74.2554|79.2038|74.207|71.3019|75.9307|79.8333|48.2835|53.1835|53.5611|57.6186|58.1513|60.0686|58.8291|56.0305|58.0738|60.2042|57.1926|58.3546|61.4922|66.9635|66.2372|64.6297|68.0675|69.9364|62.8092|69.1714|67.92|71.59|69.41|66.63||
2022-02-19 18:39:44|usa_0391|PLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|13.5|15.71|12.86|12.76|11.4|11.36|13.82|14.5|13.31|11.1233|11.05|9.567|9.223|6.13|7.49|7.69|8.9|10.1|11.6|11.62|9.3|7.83|6.88|7.9|7.0804|8.3|8.5143|7.2166|5.0002|6.1991|7.795|6.05|6.45|6.1|42|23.88|25.88|32.25|53.31|80.78|68.11|67.7|66.42|70.88|55.53|54.98|53.66|64.35|58.77|56|48.91||
2022-02-19 18:39:44|usa_0392|VMC|price|0|4.9896|5.0938|5.1458|5.1979|5.375|5.5625|5.7083|5.5208|5.4688|5|5.3541|5.6563|5.7291|5.2396|5.0208|5.2709|5.1458|5.125|5.3125|5.7605|5.9375|5.9584|5.9375|5.7813|6.1875|6.4271|6.4167|6.1875|6.1667|6.5104|6.9063|7|6.7917|7.0625|7.1458|7.5833|7.5104|8.7291|8.5|8.9583|8.8333|8.9063|8.5|9.1667|9.25|10.25|10.1458|10.375|11.4167|11.625|11.4583|11.6667|11.1771|12.1042|12.5|12.8333|12.875|10|10.4167|10.9167|10.9583|11.6667|12.5|12.5833|12.3333|12.75|12.7083|12.25|12.7917|13.375|13.25|13.8333|13.875|14.0416|14.2501|14.7501|14.8333|14.4167|14.7501|15.5416|15.5416|14.9167|14.7083|14.8333|14|14.2501|15.125|14.875|15.0834|14.5416|15|13|12.2501|10.125|10.7501|11.3333|11.0834|12.125|11.4167|12.7917|12.2501|12.5834|12.2917|12.625|12.9584|13|12.2501|12|13.2917|12.7917|13.0834|13.2501|14.3333|15.5|14.2501|14.0416|13.5834|14.375|15.4584|16.0834|16.2917|17.7083|17.25|14.6667|13.5|15.4167|15.1667|15.2501|16.125|15.6667|15.2501|15.625|16.0416|16.2917|16.1667|15.4167|15.5416|15.2917|15.3333|17.625|17.9583|17.167|16.083|16.875|16.5|17.75|19.167|19.3333|18.208|18.167|18|17.542|17.667|18.542|18.917|19.208|19.25|18.083|18.875|19.167|19.167|19.792|18.625|19.292|20|20.25|20.75|20.292|19.833|21.583|21.625|21.792|24.3333|26.167|28.625|29.292|29|29.604|33.896|34.042|32.833|33.542|36.5|38.354|37.833|35.563|38.3716|37.2038|33.7629|39.5812|41.8334|43.898|45.9|44.9615|41.3125|47.75|45.1875|48.25|44|42.625|36.625|41.3125|40.25|39.9375|42.3125|40|45.8125|43.8125|46.75|42.6875|42.8125|44.3125|40.1875|42|42.875|47.875|45.48|42.33|46.83|46.23|54.08|53.75|49.05|48.01|43.2|41.57|46.25|47.94|46.4|48.33|47.54|46.02|47.823|43.8|40.44|39.02|36.16|33.56|37.74|37.5|34.05|31.7|30.23|34.97|36.64|37.07|40.22|41.41|39.91|44.31|44.47|47.57|47.7|47.3|47.44|46.4403|44.76|47.5085|47.534|47.67|50.95|49.78|51.85|54.61|56.48|57.86|56.83|53.04|59.93|64.99|70.24|71.85|74.21|65|66.7|67.75|71.88|79|86.65|84.96|78.05|78|66.97|78.61|78.25|81.48|88.72|89.87|101.84|116.65|116.48|123.67|119.69|114.54|95.72|90.01|89.15|85.51|88.8|79.09|78.25|70.1|66.4|68.82|76.93|59.78|64.19|74.84|74.5|54.28|59.98|69.58|49.46|41.41|44.29|47.55|44.29|43.1|47.48|50.04|54.07|46.03|48.48|52.67|44.19|43.41|47.24|57.28|50.48|43.83|45.24|36.76|36.92|36.51|40.12|44.36|42.56|45.85|45.6|45.2|40.49|38.53|34.29|35.03|27.56|31.29|32.44|39.35|43.86|44.56|42.73|42.81|34.65|39.71|38.74|38.92|47.3|45.97|52.84|52.05|56.56|50.93|51.7|49.88|53.58|48.41|47.18|47.8|51.81|53.55|56.37|59.42|61.73|67.93|66.45|64.53|60.97|63.75|63.13|63.38|60.23|61.71|66.1|65.73|70.51|83|84.3|85.52|89.93|83.93|91.02|93.62|89.2|96.58|102.67|94.97|88.2|98.53|105.57|107.63|116.75|120.36|123.98|113.87|113.73|113.2|125.65|125.15|128.33|120.61|120.48|120.88|124.65|126.68|123.12|121.26|119.6|121.75|125.65|128.37|135.4|117.73|114.17|111.69|127.74|129.06|112|110.8|111.2|101.14|105.71|98.8|101.65|111.46|118.4|126.11|124.91|137.31|138.35|141.25|151.24|142.87|141.87|143.99|141.63|120.26|108.07|112.97|108.32|115.85|117.42|120|135.54|144.84|139.65|148.31|149.14|166.99|168.75|178.24|183.32|174.07|179.99|185.93|169.16|190.12|191.64|207.58|210.53|185.31||
2022-02-19 18:39:46|usa_0393|RSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|9.7778|7.1667|6.7778|10.5556|8.2778|8.0833|8.1945|7.2778|7.0833|9.5833|10.1945|10|8.3611|7.25|6.7083|8.375|8.25|9|6.75|7.4167|8.2917|9.125|10.7083|10.8333|11|10.7083|9.0417|9.0833|9.7083|10.6667|10.0667|12.26|12.0667|12.2867|12.7667|13.7667|13.02|13.3|11.3933|10.7|12.7|12.6667|11.3|12.3667|12.56|13|14.1067|12.24|13.5|12.94|13.32|14.4|13.4333|13.7667|13.06|12.7667|13.3|14.1533|15.8667|16.14|16.1933|15.4267|15.3267|15.6667|17.2667|17.3133|17.4667|17.8067|18.5933|19.3513|19.0933|19.3718|18.34|19.2667|19.8267|20.2333|22.4067|21.9267|21.98|21.6133|22.4667|23.6467|24.1133|24.2133|24.1|24.0133|23.3667|23.54|24.7|25.8267|26.0067|26.1867|28.6533|28.9467|26.3867|27.1333|26.7667|26.0267|26.7333|28.3933|28.0667|27.6467|29.28|27.5933|28.12|27.86|30.02|30.49|31.63|31.32|33.39|33.69|31.96|30.19|31.07|30.79|29.79|32.87|32.81|28.34|34.52|33.14|29.41|24.49|23.83|25.28|24.82|18.64|16.88|22.12|22.64|23.85|24.99|25.43|27|27.58|28.83|28.94|26.75|29.23|30.12|30.36|29.6|30.12|32.39|30.27|31.87|28.66|28.81|29.6|30.5|29.31|30.02|32.14|30.17|31.33|27.81|28.85|28.74|27.19|27.35|27.4|30.01|30.63|30.49|26.49|26.16|26.02|28.3|28.84|27.66|26.84|29.1|29.86|31.82|31.09|32.48|33.79|33.72|34.78|34.43|32.16|33.54|34.11|34.53|32.69|31.53|34.31|34.24|35.22|36.62|37.75|37.95|39.17|38.32|39.41|39.35|40.48|40.59|41.6|40.22|40.18|40.03|39.8|42.71|40.02|43.24|43.8|44.28|43.84|43.63|46.59|45.93|48.71|49.15|51.73|50.98|49.96|49.6|52.24|55.72|56.87|58.43|62.87|62.89|63.01|64|63.97|64.56|66.33|63.32|63.88|65.28|66.9|64.52|68.45|65.54|67.63|68.25|68.96|73.1|74.75|70.1|74.03|74.89|72.81|76.95|78.52|78.22|84.08|86.79|87.5|88.41|85.14|86.38|86.18|88.77|90.21|100.43|84.98|78.89|82.05|87.82|80.87|86.61|93.29|93.62|102.08|94.68|93.64|91.87|91.61|103.63|109.9|109.01|112.22|119.74|124.95|126.22|133.14|135.6|129.86|120.18||
2022-02-19 18:39:48|usa_0395|LLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135|145.5|146.7|149.4|148.5|150.75|160.05|151.95|151.5|152.1015|153|152.1|152.85|153.15|155.1|153.9015|153|148.65|135|106.05|102|91.5|||73.95|62.85|90|52.5|48.75|50.9925|60|83.25|61.875|51|30.75|6.897|6.6015|5.4735|4.5|3.4845|4.5|6.8835|5.8665|6.1965|5.4|4.2|3.903|3|6.59|5.48|5.45|3.04|3.04|2.31|1.9499|2.65|2.18|4.06|3.8|4.66|5.08|4.94|4.67|5.19|4.97|4.65|3.91|3.8625|4.06|3.74|3.13|3.71|3.78|4.12|3.87|2.65|2.49|2.444|2.37|2.22|2.09|2.24|2.13|2.08|1.71|1.4971|1.79|1.7|2.4|2.38|1.97|1.99|2.05|2.7|2.995|3.99|3.93|3.66|2.82|3.3|3.95|3.33|3.66|2.93|2.82|2.21|2.44|1.9244||
2022-02-19 18:39:49|usa_0397|AAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|13.967|14.033|14.9|13.633|14.66|19.633|19.203|16.003|15.6667|16.417|18|17.883|16.073|15.47|13.117|13.233|16|17.413|20.3333|20.15|22.903|22.967|24.88|26.387|27.5967|27.9333|27.28|27.4867|27.36|28.5|28.3|26.8667|23.5267|25.2267|24.0333|25.9333|28.1333|28.9733|30.0933|34.0934|34.5|35.42|41.92|42.9334|45.66|39.26|38.76|37.5|42.5|44.61|42.95|42.44|40.95|38.6|36.53|29.29|29.61|31.21|34.11|37.69|35.6|35.44|37.97|37.41|39|40.94|40.95|40.4|33.82|35.38|33.21|35.69|38.63|34.83|34.81|34.1|35.81|34.52|38.85|37.53|42.03|44.1|39.98|24.88|32.74|32.39|33.38|37.54|42.09|39.76|43.5|44.15|45.13|41.5|39.2|40.28|39.99|40.49|41.19|41.49|45.28|45.96|49.69|50.89|53.36|55.48|59.98|66.72|67.71|62.32|61.61|63.02|64|68.83|58.4|58.11|54.35|61.48|60.04|66.37|70|70.72|76.66|89.17|89.66|88.61|73.71|68.8|67.14|69.47|68.49|79.4|71.62|73.62|73.66|76.37|82.34|85|82.69|83.2|83.18|79.78|83.48|99.24|109.45|113.18|110.25|126.42|127.25|123.41|126.97|132.27|124.41|137.88|133.98|144.98|158.25|156.36|157.07|154.47|149.05|147.13|157.42|163.53|175.1|172.62|190.85|194.11|149.88|151.2|151.86|153.35|156.5|152.29|151.71|161.19|166.61|151.18|146.76|137.67|173.31|170.6|164.37|153.71|143.46|146.12|131.3|105.21|114.48|100.1|89.4|79.41|97.5|107.05|109.02|117.06|110.93|117.99|130.59|135.86|143.26|166.73|161.04|172.45|167.59|158.81|159.04|160.62|180.11|158.12|155.35|160.62|145.78|157|158.56|167.4|154.62|159.42|133.59|113.69|110|125.94|144.21|136.68|152.79|156.39|157.38|155.42|152.78|157.17|154.08|164.84|187.41|204.21|197.87|208.7|215.4|201.17|212.01|232.39|234.12|234.13|225.94||
2022-02-19 18:39:50|usa_0398|JAZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.73|14.73|12.93|13.49|13.5|13.02|15.37|14.75|12.27|10.96|8.51|8.66|7.88|6.36|8.49|6.99|4.71|2.71|1.3|1.31|1.01|0.58|0.97|0.82|2.99|4.01|5.94|7.01|7.76|6.71|8.04|8.34|9.13|11.48|11.41|10.3|7.57|8.75|9.45|9.67|10.26|12.2225|17.96|21.1|23.3|27.7|33.52|31.88|27.7|34.54|36.29|41.67|39.58|37.8|35.69|48.52|50.54|48.72|49.55|51|42.09|44.8|48.65|45.41|58.76|50.58|50.39|55.82|57.5|59.12|54.38|57.22|67.09|72.79|80.73|88|90.28|109.95|115.22|136.07|143.78|151.476|135.15|139.27|141.99|152.49|135.44|156.87|154.55|172.98|165.12|161.79|171.79|172.12|167.87|183.23|179.47|178.85|178.8|166.43|130.53|141.68|148.72|129.96|116.7|125.96|133.74|152.47|148.44|142.26|150.01|121.42|122.56|109.9|103.23|116.12|125.05|132.99|143.21|159.71|149.49|152.94|152.29|147.62|149.61|134.24|140.55|143.04|143|144.85|147.42|154.38|175.36|180.57|179.9|171.42|166.7|150.69|140.38|131.31|127.79|135.7|139.9|129.62|128.52|141.75|136.68|126.59|124.36|133.31|148.12|145.59|146.05|124.5|99.53|108.8|105.71|105.46|127.07|134.36|144.13|145.4|145.55|161.9|166.01|161.41|164.71|165.14|175.65|182.64|144.63|134.99|128.08|135.2|120.78|149.74|139.63||
2022-02-19 18:39:52|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.625|21.875|20.875|20.125|22.25|24.0625|23.875|25.8125|26.375|27.1875|27|23.5625|25.25|24.875|27.375|27.8125|28.25|30|29.75|32|32.3125|32|29.75|32.8125|31.1875|33.0625|36|34.5|33.625|33.5|30.4375|26.125|28.125|29.1875|26.375|28.5625|27.625|27.3125|27.5625|26.875|25.5|29.75|31.5625|30.25|29.9063|31|29.8125|30.1875|29.7813|29.7813|32.75|33.7188|34.4063|33.5|31.125|28.375|25.7813|25.2188|29.375|28.9688|22.375|20.3125|23.5938|21.0313|27.8438|25.3125|25.875|25.8438|23.2188|20|19.2813|19.4375|23.8438|19.9375|17.9688|22.75|26.1563|22.7813|23.875|23.4375|21.5625|18.4688|21.4375|21.5938|24.375|23.355|25.725|24.61|26.62|25.27|23.815|21.94|19.395|18.15|17.155|19.185|19.51|20.0754|22|24.395|22.05|23.125|23.45|22.16|22.435|19.085|18.17|19.565|18.385|17.115|16.095|14.495|15.265|16.345|15.835|18.15|17.905|16.75|16.23|17.835|19.765|19.945|21.175|21.34|21.4088|23.17|23.1313|22.3127|23.265|23.775|23.735|27.19|28.865|27.075|28.87|29.5|27|29.39|27.575|27.695|23.985|23.485|26.38|27.665|25.795|24.105|24.665|25.59|27.175|28.19|27|24.815|26.225|27.01|30.46|29.69|29.655|29.28|29.535|31.665|33.85|33.08|32.165|34.41|33.38|33.365|33.295|32.105|30.545|33.035|32.905|31.225|36.75|38.305|34.43|29.98|30.16|27.53|20.195|16.45|15.855|12.975|10.27|9|19.84|20.72|18.95|24.83|26.08|26.77|26.255|30.06|30.12|28.265|29.775|31.84|33.46|30.195|26.68|31.32|30.775|37|39.285|38.905|42.04|46.43|46.705|49.66|53.625|52.925|51.035|48.295|41.365|34.265|39.29|39.62|39.06|50.32|54.13|51.69|53.97|46.56|50.37|52.28|55.26|57.01|59.24|60.85|68.05|71.15|69.73|69.87|66.65|71.72|70.01|80.43|76|77.9|78.79|77.03|80.7|77.96|87.43|86.21|87.17|88.26|87.35|78.78|82.47|80.89|80.78|82.92|75.86|70.89|74.46|69.26|76.22|76.77|81.82|78.4|72.46|64.72|72.17|72.65|67.51|61.21|64.15|72.23|76.38|73.36|67.9|65.23|67.89|67.68|71.91|75.12|75.21|77.5|80.25|80.8|79.75|80.11|83.99|83.16|86.2|90.49|90.81|92.37|92.64|99.18|101.08|105.58|102.08|104.31|99.96|103.62|97.03|95.72|78.35|78.82|73.11|80.62|82.69|75.88|78.88|64.92|77.83|75.35|65.37|73.83|76.04|78.37|79.26|71.27|61.51|46.58|60.51|68.08|69.64|74.63|73.11|78.12|80.84|97.4|100.28|98.35|109.26|110.12|115.39|125.4|130.03|112.72|113.16|100.74|104.03|104.29|120.91|118.93|121.28||
2022-02-19 18:39:54|usa_0400|GPS|price|0|0.169|0.2223|0.2546|0.3148|0.3148|0.375|0.3796|0.3218|0.2384|0.2083|0.2246|0.1945|0.1759|0.1805|0.2014|0.1921|0.1852|0.2014|0.1875|0.1921|0.1991|0.2107|0.1968|0.1921|0.2315|0.2223|0.2083|0.2372|0.2465|0.2755|0.2477|0.3102|0.2999|0.3854|0.5405|0.581|0.7663|0.8171|0.9144|1.2685|1.6389|1.6273|1.3333|1.4444|1.2685|1.4954|1.6065|1.3241|1.5278|1.8936|2.1851|2.1297|2.2316|2.5093|2.7315|2.5879|1.4167|0.7315|0.6852|0.7501|0.7222|1|0.7731|0.8565|0.9027|1.1481|1.1203|1.1065|1.1343|1.2917|1.4398|1.5463|1.3704|1.4676|1.4629|1.6111|1.6435|1.4723|1.7176|1.9352|2.0926|2.1343|1.9259|1.9027|1.7315|2.0926|2.4537|2.3704|2.4769|2.1481|2.1157|1.9815|1.7593|1.8149|2.3519|2.4537|3.1482|3.3703|3.6945|4.1945|5.0555|4.4352|5.1667|6.4629|6.5556|6.9445|7.8334|7.9259|7.8889|7.5185|6.4999|6.1482|5.0555|5.1111|5.2964|5.0185|4.7407|5.0185|5.5926|4.8889|5.1111|4.7963|4.7593|4.3333|5.1667|4.4815|4.3889|4.2407|4.3703|5.2778|5.9259|5.8334|6.2593|6.7037|6.5741|6.9815|6.426|6.3333|5.7037|6.3704|4.8704|5.019|5.241|4.519|4.815|4.797|5.259|4.7222|5.0926|5.1667|5.1667|4.7778|5.3333|5.8333|6.7037|6.2222|6.9815|7.9074|8.2037|8.9259|9.963|9.5185|8.6296|10.4444|8.5555|8.5555|9.5185|8.9259|8.5185|9.7778|9.9259|9.4444|10.1481|11.5185|13.1667|13.1667|14.8333|15.7592|15.9074|15.75|17.3611|19.8611|20|22.8611|24|27.3888|26.5|22.6944|23.4444|26.7222|32.6944|37.5|42.7916|43.125|44.875|44.375|41.7083|50.375|46.75|39.125|32|37.125|40.5|46|44.6875|52.9375|49.8125|36.75|35.0625|31.25|35.8125|22.4375|20.125|25.8125|24.9375|25.5|32.6|27.24|23.72|27.71|31|29|27.31|19.65|11.95|13.07|13.1092|13.94|14.3907|11.97|15.04|14.11|14.5721|14.2|12.15|11.73|10.85|11.77|15.89|15.52|14.63|13.04|14.49|16.63|17|18.76|17.99|20.89|17.12|19.08|21.5|23.21|18.58|20.8|21.92|22.01|24.1901|24.25|22.579|18.74|18.65|19.98|21.85|21.12|22.01|21.33|21.84|21.35|21|19.75|21.11|19.01|17.43|17.28|17.38|17.64|18.09|18.54|18.68|18.09|18.2|17.4|17.35|16.81|18.95|21.02|18.72|19.5|19.17|19.19|17.21|17.95|18.52|19.1|17.2|18.76|18.44|18.9|20.4|21.28|19.09|20.17|19.68|18.62|18.25|16.67|16.12|19.45|17.78|12.94|13.02|13.39|11.28|10.79|12.99|15.54|17.85|16.4|16.32|19.65|21.4|21.34|21.42|20.95|19.08|21.5|23.11|24.73|21.8|19.46|18.11|16.89|18.64|19.01|21.36|22.14|19.27|22.53|22.66|23.24|19.4|18.1|19.29|16.52|16.24|18.9|18.69|18.55|18.98|23.36|26.14|28.5|26.5|27.36|29.49|35.82|35.78|35.72|34.46|31.04|32.68|32.92|35.4|37.99|40.55|41.73|45.9|40.44|40.28|36.99|40.97|39.08|38.08|43.75|40.06|39.3|41.23|41.57|40.11|46.15|41.69|37.89|39.6|42.11|41.19|41.6|43.33|39.64|38.33|38.17|36.48|32.81|28.5|27.22|26.73|24.7|24.72|27.65|29.4|23.18|17.99|21.22|25.79|24.87|22.24|27.59|24.97|22.44|23.03|24.82|24.29|26.2|22.5|21.99|23.83|23.62|29.53|25.99|32.31|34.06|33.24|31.58|31.2|29.24|27.98|32.39|30.17|30.35|28.85|27.3|27.29|25.76|25.44|25.4|26.18|26.08|18.68|17.97|19.5|15.79|17.36|16.26|16.61|17.68|17.41|14.33|7.04|8.12|8.9|12.62|13.37|17.39|17.03|19.45|20.96|20.19|20.25|24.95|29.78|33.1|33.45|33.65|29.17|26.73|22.7|22.69|16.53|17.65|18.07|14.54||
2022-02-19 18:39:56|usa_0401|CHRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|5.688|5.375|5.563|5.907|5.407|6.188|5.594|5.719|6.157|5.938|5.5|3.6875|5.8594|5.9063|6.5|6.75|6.7813|6.4688|8.125|8.5625|9.125|8.1875|8.625|8.4375|7.75|8.7813|9.9375|11.7969|12.5938|10.0938|12.0938|11.9531|13.2813|14.9063|14.6875|13.7031|14|14.6875|14|14.6563|15.25|12.75|13.87|14.7|14.225|14.88|14.625|14.25|13.62|13.34|14.85|14.325|15.325|16.495|16.28|16.76|15.67|14.745|13.13|14.085|15.515|16.275|15.5|14.82|15.665|16.935|18.77|18.525|18.875|18.455|19.45|19.37|20.18|20.48|18.785|20.085|19.835|21.79|20.77|20.95|22.71|21.485|22.255|23.885|26.18|27.505|27.605|26.685|27.545|25.605|26.36|27.745|29.82|29.62|31.33|31.94|35.81|37.73|36.91|40.71|44.55|50.11|46.3|43.09|51.72|45.46|45.01|43.58|42.45|42.64|43.44|51.98|50.46|49.12|53.9|51.5|51.38|49.5|50.1|55.33|46.4|52.28|48.09|54.14|52.8|58.62|65.69|58.82|55.36|50.47|51.65|50.99|50.87|51.2|51.81|46.94|40.08|45.35|50.26|53.89|50.1|53.54|55.39|60.72|58.15|57.46|57.34|53.54|52.47|57.74|61.22|55.03|56.4|67.22|66.37|71.5|70.69|77.15|79.88|73.74|71.41|74.37|80.43|76.3|81.16|71.51|69.09|72.43|67.16|68.81|68.72|64.01|65.35|64|60.67|58.04|61.44|53.14|57.245|58.9|61.5|60.6|63.04|66.89|57.06|58.6|56.07|56.5|58.39|59.58|57.45|59.86|58.92|57.72|56.68|58.64|52.18|52.16|59.06|61.73|63.39|67.32|68.37|65.58|71.75|73.25|69.68|75.23|74.67|70.78|64.99|63.77|63.2|70.42|66|71.35|68.75|60.51|63.47|63.48|70.74|72.49|73.05|72.95|75.03|68.36|67.76|70.71|70.49|75.56|72.85|77.2|78.56|75.75|70.86|67.12|68.76|65.61|72.275|76.7|80.63|87.15|89.49|92.43|89.74|93.95|83.49|87.8|84.4|95.43|98.53|91.11|91.37|87.69|82.69|87.72|90.2|90.79|81.73|79.69|84.9|81.66|87.1|85.25|78.06|76.02|77.74|72.01|62.37|71.27|74.4|83.09|80.2|95.46|99.22|104.61|93.89|94.28|91.5|86.62|93.12|98.21|99.09|98.67|92.82|91.41|90.08|90.85|94.18|98.29|110.38|89.56||
2022-02-19 18:39:58|usa_0402|UHS|price|0|4.5625|5.0313|5.3438|6.375|6.2813|6.8125|3.0313|1.9688|1.9375|1.6094|1.625|1.4375|1.3438|1.3125|1.5|1.6563|1.5625|1.4688|1.4375|1.8281|1.5625|1.4375|1.3125|1.25|1.6875|1.8125|1.8438|1.7813|2.125|2.375|2.2344|1.9844|1.875|1.5313|1.7344|1.8125|1.625|1.7969|1.8281|1.75|1.7031|2.0313|1.8906|2.0313|2.0625|1.25|1.125|0.875|0.9219|0.9688|1.1563|1.1719|1.0156|0.9844|1.1094|1.1719|0.9844|0.5625|0.375|0.5469|0.5625|0.5313|0.7032|0.7188|0.6719|0.8438|0.8282|0.8438|0.8907|0.8438|0.7813|0.7813|0.8907|1.0625|1.1094|1.1719|1.1563|1.2031|1.4219|1.4219|1.375|1.0781|1.0781|1.1563|1.125|1.125|1.0625|0.9532|1.1875|1.1719|1.2031|0.9688|0.8282|0.8438|0.8907|1.1406|1.25|1.7031|1.75|1.6875|1.875|1.7969|2.0625|1.9844|1.9688|1.625|1.375|1.7188|1.9219|1.8594|1.6875|1.6094|1.6094|1.4063|1.5313|1.6406|1.6563|1.5313|1.75|1.7656|1.8906|1.8281|1.6719|1.7031|1.8281|2|2|1.9375|2.0469|2.5781|2.4375|2.5313|2.75|3.1094|2.9375|2.9844|3.25|3.2656|3.4688|3.6094|3.5313|3.3285|3.125|3.0625|2.9375|3.125|3.1565|3.297|3.4535|3.625|3.969|4.297|4.2815|4.6875|5.1565|5.547|6.2345|6.391|6.641|6.9375|6.5|6.5315|6.4065|6.375|6.8125|6.25|7.0625|7.1565|7.25|8.5315|8.219|9.469|10.125|9.625|10.1565|10.9535|10.8125|11.016|10.922|12.594|11.6565|13.0625|14.4375|14.391|13.75|14.594|12.8125|9.6875|10.4375|12.8281|13.4063|12.9688|11.1875|10.1563|10.8125|12.9531|12.4688|11.9375|10.6406|8.3438|6.4688|7.3438|8.2344|9|11.1719|9.7188|12.25|13.6875|13.2813|16.5|16.8438|17.6875|21.4063|20.9688|25.6094|27.9375|20.475|22.4375|22.075|22.44|20|22.75|24.75|23.65|24.4|20.195|20.955|21.39|20.925|19.245|20.625|23.275|24.81|24.5|23.64|22.86|25.575|24.24|22.375|22.55|23.29|19.42|20.385|19.335|22.705|19.81|25.625|24.89|24.725|23.525|26.885|26.86|27.46|26.965|23.035|21.9527|22.005|22.9067|22.755|22.525|21.75|20.78|22.76|22.25|21.52|23.6|26.2|28.37|29.215|31.09|26.02|25.555|23.815|23.57|23.96|23.37|23.755|25.115|25.395|25.395|25.38|25.13|28|28.31|29.965|26.475|27.605|27.715|28.965|28.93|28.63|30.36|30.895|30.75|26.22|26.4|27.21|24.375|25.475|25.6|23.565|26.71|26.845|31.32|32.5|31.61|30.31|30.89|28.015|21.02|18.575|18.785|18.925|18.415|19.17|25.2|27.465|24.425|27.805|29.38|30.965|27.825|27.945|30.5|29.16|31.02|35.09|37.12|42.38|38.15|35.97|31.4|38.86|41.27|41.12|43.42|42.1|45.71|49.41|54.78|54.49|51.53|49.64|41.6|34|39.97|40.22|38.86|41.29|44.61|41.91|42.71|38.75|43.16|39.08|39.95|45.73|41.39|45.07|48.35|56.64|57.89|63.87|66.59|69.14|66.96|69.95|67.75|74.99|80.56|82.43|81.26|82.02|80.28|82.07|81.79|89.57|95.76|106.6|114.44|104.5|103.71|104.62|111.26|102.53|113.35|117.71|116.95|129.58|142.1|145.23|137.14|124.81|122.09|121.52|119.49|112.64|110.37|124.72|133.68|134.86|134.1|129.53|120.53|123.22|120.71|123.02|106.38|112.63|125.6|124.45|120.76|113.66|122.08|110.83|108.13|110.94|102.7|108.35|113.35|121.5|114.2|118.41|114.2|114.98|111.44|122.1|130.16|127.84|121.56|137.99|116.56|132.53|138.83|133.77|126.87|119.55|130.39|150.86|144.58|148.75|137.46|139.49|143.46|137.11|123.74|99.08|105.69|105.45|92.89|109.9|110.35|107.02|109.55|130.58|137.5|124.68|125.33|133.39|148.41|159.63|146.43|160.41|160.62|138.37|124.1|118.73|129.66|130.06|134.79||
2022-02-19 18:40:00|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.782|4.563|4.969|5.063|6.063|6.969|7.532|8.25|7|7.844|8.188|7.75|6.782|7.594|7.407|7.532|6.688|7.407|8.063|8.969|8.954|8.329|11.047|11|10.704|9.532|11.532|12.422|12.485|13.438|14.563|14.735|15.9688|13.4688|16.75|18.375|19.2813|21.8125|22.75|23.2656|26.2656|26.2813|24.6563|26.5625|29.875|32.9688|30.2813|26.5625|24.5|26.5|36.9375|49.0313|47.625|47.5|47.25|62.4063|59.3125|79.5625|89|72.5625|64.3125|83.5|73.53|65.86|46.45|52.2|49.68|27.61|29.5|33.13|35.77|35.49|36.5857|38.75|34.6|31.25|27.97|26.95|26.6561|26.7|22.71|24.98|24.25|25.18|26.8|21.78|23.05|23.17|21.16|24.01|28.36|29.13|31.71|30.5|27.43|31.43|31.98|33.16|37.91|36.94|40.84|42.9139|46.1264|47.78|43.9676|43.31|44.1|41.29|46.66|46.79|49.08|48.85|35.79|39.63|38.85|37.17|45.28|45.47|41.6|36.2|39.23|37.8|41.95|42.73|43.15|45.32|41.65|44.4|40.68|42.65|45.28|49.8|50.04|48.97|56.69|54.24|58|59.43|60.3|59.36|58.26|61.57|66.92|76.98|78.04|79.07|57.3|59.61|55.7|61.46|61.52|64.5|67.94|68.25|58.18|43.8|41.23|36.65|36.17|35.22|36.95|44.17|43.32|51.47|50.25|50.28|55.86|57.43|58.78|61.96|56.98|59.66|67.54|71.99|68.44|64.7|64.16|60.52|70.78|74.13|76.87|77.71|76.39|83.05|86.9|98|98.56|95.74|87.89|79.87|75.49|80.12|80|74.05|86.57|89.6|92.66|84.11|79.78|79.47|77.48|80.19|83.33|81.81|84.55|87.12|91.57|92.72|93.91|92.4|96.71|100.05|100.94|98.85|106.21|100.92|99.53|100|108.27|111.4|108.41|98.54|100.16|104.44|103.44|103.43|99.12|110.8|115.9|112.72|119.05|120.38|124.32|125.19|133.62|128.38|133.49|121.38|118.21|127.8|132.82|134.58|121.21|120.31|131.92|130.16|137.55|140.65|158.93|157.31|158.49|139.14|134.57|134.39|141.65|154.99|156.31|169.89|179.62|183.84|173.44|183.48|179.52|196.05|197.17|193.19|215.61|204.64|198.65|188.41|192.62|193.59|197.27|189.48|194.68|189.69|198.58|188.65|231.22|242.22|251.71|213.54|200.71|215.24|210.56|211.89|223.23|211.62|222.07|233.65|223.79|194.89|182.05|187|199.85|180.4|213.15|216.26|195.68|222.82|232.01|247.42|264.67|273.88|284.17|299.87|322.25|345.61|389.81|414.02|424.7|367.55|328.07|372.6|320.12|316.18||
2022-02-19 18:40:03|usa_0404|CTXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9909|1.6093|2.8867|2.9365|5.1762|5.0269|5.0435|5.0103|5.5744|6.8021|7.333|6.0555|5.1845|6.1385|3.3513|3.5172|3.9651|4.9937|5.8232|6.2878|6.7025|6.6818|9.7469|9.5063|10.087|9.1247|8.374|10.7879|12.3682|10.3898|13.6125|12.6794|11.4723|14.1351|14.1102|16.5241|19.3237|18.0421|15.3545|15.1803|16.9223|19.6099|22.4967|20.7298|22.6211|24.6617|25.5327|37.6272|48.975|54.649|83.9643|52.9692|48.975|41.9075|15.0807|12.1442|17.5195|15.9766|17.6191|18.9629|17.9177|28.5688|20.7049|16.8227|22.6161|19.0326|27.7923|26.6536|26.2395|15.7676|18.6344|17.8142|18.0451|13.721|12.0805|13.7608|9.2376|8.497|4.8099|4.3878|5.017|4.8019|6.0124|9.357|9.8109|10.9895|9.5561|10.4799|15.1305|17.3523|16.2135|14.4855|16.4922|17.623|20.0439|19.16|16.8506|16.1657|16.9223|17.2169|15.1703|16.6993|16.2135|14.0315|12.6698|13.9519|19.1202|18.8016|19.4785|17.0815|17.9177|18.9689|17.9177|20.036|17.2488|18.9768|18.9529|20.02|21.9153|21.6127|22.8789|24.5592|25.7696|30.1814|31.79|29.9265|31.9333|25.2998|24.4557|28.8355|23.516|22.8869|21.541|25.2122|25.6422|25.5068|25.9607|26.7651|26.8128|28.8037|28.947|32.1085|34.2347|29.4487|30.269|27.5694|26.2235|23.3567|26.0802|27.2588|23.4204|21.2145|24.1053|20.1156|20.5217|21.2305|18.7698|16.755|16.3887|18.0292|22.7196|25.0131|25.3953|28.3498|28.3976|31.2405|29.2735|30.4043|33.1358|33.088|34.2507|37.8024|37.452|34.7285|33.6295|43.8147|46.1401|54.3424|51.0694|52.901|54.4778|50.3129|55.8713|58.4993|67.1635|69.7755|63.7074|57.3685|48.1229|43.4245|57.9976|56.8509|48.3539|51.9215|59.5186|62.8393|68.1748|58.1967|66.8449|57.8781|61.8678|60.9431|49.198|48.7043|52.256|58.2604|56.4606|57.4561|49.5006|51.2685|48.0672|57.3525|56.3571|56.2297|45.2163|47.239|50.3686|43.0582|47.8203|45.7419|47.231|49.3493|49.8112|53.9362|55.951|56.811|51.149|52.8054|50.8066|47.1912|50.7071|50.8624|53.4823|51.7702|55.8713|60.2114|54.2388|55.1706|65.3797|61.0555|60.2433|56.1103|56.2616|62.5765|65.1726|67.6254|63.779|70.978|69.441|67.8643|67.5298|69.0667|71.1213|72.6184|78.95|83.39|80.94|82.54|79.58|78.98|78.21|76.82|82.61|87.63|88|92.76|92|92.8|102.91|105.62|104.84|109.97|114.02|111.16|102.47|108.97|102.46|102.54|105.5|99.66|100.96|94.12|98.14|94.24|92.98|96.52|108.86|112.81|110.9|121.22|103.39|141.55|145.01|148.12|147.91|167.73|145.2|137.71|113.27|123.92|130.1|133.31|133.58|140.36|123.85|114.96|117.27|100.75|102.87|107.37|94.73|80.43|94.59|101.94|101.88||
2022-02-19 18:40:05|usa_0406|TAP|price|0|6.75|6.625|7.625|9.625|10.3125|9.875|11.3125|12.5|12.875|11.6875|9.6875|10.125|9.75|8.125|7.625|7.3125|7.125|6.875|6.8125|6.8125|7.25|7.5|7.8125|8.0625|9.5|7.8125|7.875|7.9375|9.25|9.1875|10.125|10.875|9.6875|8.375|9.375|10.8125|11.25|12.75|13.8125|14.125|15.0625|15.8125|15.0625|13.1875|12|13|12.4375|12|12.8125|12.5625|13.1875|13.75|13.9375|11.4375|12.9375|12.75|12.5|10.125|8.1875|8.4375|9.625|10|9.875|9.8125|9.375|9.625|9.625|10.0625|10.0625|10.0625|9.5|10|9.4375|9.25|9.1875|8.9375|9.25|9.3125|10.4375|10.5625|11.625|9.75|10.6875|9.875|9.25|9.1875|9.0625|11.5625|12.8125|13.1875|12.25|12.375|12.0625|12.25|9.25|10.25|10.9375|10.5625|11.4375|11.1875|11.75|11.1875|10.25|9.9375|9.125|9.1875|9.625|10.5|10.4375|9.625|9|9.1875|9.9375|9.8125|9.75|9.9375|9.5625|10.375|10.3125|8.25|8.375|8.375|8.8125|8.6875|8.875|9.3125|9.4375|9.75|10.4375|10.4375|8.6875|8.125|7.9375|9.3125|9.0625|9.3125|9.875|8.75|10|10.1875|9.25|8.625|7.875|8.375|8.375|8.125|8.1875|8.1875|8.625|8.1875|8.625|8.5|9.0625|8.9375|10.125|11.0625|12|9.6875|8.9375|9.5|9.375|8.9375|9.4375|10|10.969|9.75|9.9375|9.5|9.3125|10.6875|10.625|11.4375|12.1875|13.3125|15.7345|18.4375|18.9375|17.6565|18|16.625|15.875|15.625|17.5|17.875|18.75|17|18.8595|20.625|22.969|25|24.875|28.219|32.0315|29.7815|27|26.75|23.75|24.75|26.625|28.5315|27.0625|27.75|24.875|26.25|24.25|21.9375|24|25.5|28.125|30.25|31.5|29.7815|31.594|31.844|37.5|40.1565|34.775|33.475|32.72|26|25.95|25.09|25.145|23.15|22.5|24.875|28.515|26.7|26.335|30.255|33.735|33.425|33.37|31.15|30.205|30.025|28.15|34.24|32.43|30.625|30.1|24.05|24.25|26.765|27.54|24.49|25.69|27.575|26.88|28.025|27.555|28.05|28.27|33.89|34.725|32.855|32.225|36.17|34.38|34.245|33.96|33.35|37.45|37.835|37.3|34.765|38.585|30.875|29.235|31|31.35|32.055|32.005|30.85|33.295|33.495|31.25|31.375|34.31|36.93|32.39|33.94|35.725|35.15|34.45|35.59|35.54|38.22|40.4|42.22|47.31|47.14|45.785|46.23|44.47|44.73|49.835|57.23|53.84|51.62|44.67|53.96|52.57|54.84|58|54.33|53.97|47.65|46.75|37.36|44.47|48.92|40.27|35.23|34.28|38.25|43.99|42.33|45.21|47.38|48.68|48.97|45.21|45.16|42|40.38|42.06|44.36|41.04|42.36|45.01|43.56|47.22|47.23|47.65|50.19|46.87|45.73|46.89|48.75|46.65|44.74|45.05|43.75|39.61|42.34|40.59|43.54|42.89|43.94|45.25|41.58|38.45|41.61|42.32|44.54|45.05|43.14|41.46|42.79|45.18|44.21|48.93|51.6|49.41|47.86|50.06|48.79|50.13|54|52.67|56.15|52.64|56.83|58.86|59.97|65.73|74.16|67.53|73.95|74.44|74.38|77.35|74.52|75.93|75.89|74.45|73.51|73.38|69.81|71.14|68.09|83.02|88.1|92.03|93.92|90.48|85.27|96.18|95.63|99.18|101.13|102.16|102.32|109.8|111.25|98.03|97.31|96.52|100.39|95.71|95.89|94.79|86.34|88.98|89.75|81.64|80.87|78.1|82.07|84.02|76.25|75.33|71.24|61.65|68.04|67|66.74|61.5|64|65.77|56.16|66.61|61.66|59.65|64.19|54.98|56|53.99|51.36|57.5|52.72|50.48|53.9|55.58|49.61|39.01|41.01|37.96|34.36|37.52|37.64|33.56|35.26|46|45.19|50.16|44.45|51.15|54.95|58.32|53.69|48.89|47.53|46.38|44.09|44.44|46.35|47.66|49||
2022-02-19 18:40:07|usa_0407|KIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4444|4.3889|5.25|5.3333|5.25|5.4167|5.7223|5.6389|6.0278|5.8334|6.0557|6.3056|6.1945|6.8889|7.3056|7.2778|7.5834|7.4445|6.8889|7.6112|8|8.2222|8.2222|8.139|7.0833|7.8056|7.9445|8.5278|7.9722|7.9722|8.139|7.9722|8.2222|8.1111|8.0557|8.139|7.695|8.417|8.028|8.445|8.528|8.389|8.584|8.445|8.861|9.028|8.8889|8.195|8.8889|9.084|8.6667|9.084|9|8.6667|9.125|9.417|9.292|9.6667|9.917|9.625|9.709|11.625|10.917|11.209|10.834|10.375|10.5|10.584|11.334|11.23|11.605|10.6667|11.459|11.75|11.5|11.709|11.792|12.355|12.98|13.6667|12.3333|11.8333|12.6667|13.2708|12.8958|13.2292|13|12.6458|12.2917|13.0833|13.3125|13.0417|12.5|12.4167|11.9167|11.375|11.0833|11.2917|11.75|11.4792|12.5|13.2708|13.5|13.6667|13.75|13.5417|14.0833|13.4167|13.75|14.7292|14.65|13.95|14.3333|14.6667|14.2433|15.7833|15.6|15.99|16.1833|16.2967|16.5333|16.345|15.26|15.51|16.35|16.05|15.95|16.745|16.07|15.875|15.55|15.15|15.675|15.32|15.7|16.85|17.56|18.1|18.7|18.95|20.465|20.84|20.485|20.83|22|22.375|23.065|23.475|25.49|21.37|22.9992|22.75|24.05|25.16|25.65|27.275|28.44|28.995|26.49|26.555|26.95|27.695|28.88|29.455|32.83|31.62|31.42|29.62|31.45|32.08|35.09|35.93|40.64|37.13|35.85|36.49|39.24|41.55|42.87|44.43|46.38|44.95|49.6|53.41|48.74|48.07|46.29|38.07|37.33|42.82|45.21|41.52|39.49|36.4|35.85|33.77|39.17|39.91|39.35|34.52|35.29|37.14|36.94|22.58|14.15|18.28|14.38|8.85|7.62|12.02|11.69|10.05|9.84|12.55|13.04|12.64|12.32|13.53|12.62|13.89|15.64|15.59|14.3|13.44|15.07|14.9075|15.74|17.21|16.66|18.04|18.09|19.38|18.34|19.54|19.51|18.64|19.03|17.7|15.03|17.47|15.77|16.24|18.25|18.41|19.26|19.41|17.95|19.03|19.49|20.32|20.27|19.52|19.26|19.32|20.77|21.77|22.4|23.78|22.15|21.43|22.55|20.03|20.18|21.48|20.62|19.75|20.91|22.26|21.88|22.92|22.92|22.98|22.38|23.49|21.91|24.95|25.45|25.14|27.65|26.28|26.85|24.1|23.96|22.54|24.71|23.05|24.43|26.77|26.09|26.46|27.19|26.75|28.78|28.12|28.18|31.38|32.1|30.05|28.95|26.61|25.54|25.16|24.89|24.25|22.09|20.29|17.54|18.35|20.18|19.62|19.55|18.16|18.52|18.15|15.91|14.96|14.4|14.51|15.46|16.99|16.69|17.11|16.74|16.09|16.35|14.65|17.01|17.59|18.5|17.39|17.4|18.48|19.21|18.38|20.88|21.56|21.62|20.71|19.05|17.35|9.67|10.91|11.11|12.84|11.15|11.99|11.26|10.26|14.44|15.01|16.51|18.33|18.75|21|21.31|20.85|21.33|21.79|20.75|22.6|22.42|24.65|24.26|23.8||
2022-02-19 18:40:10|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.86|0.94|1.11|0.94|0.89|0.81|0.83|0.67|0.83|0.78|1.08|0.97|1|1.2|1.23|1.05|1.17|1.38|1.37|1.22|1.09|1.09|1.31|1.52|1.5|1.53|1.62|1.75|1.88|1.76|2.02|2.12|2.22|2.47|2.22|2.85|2.8|2.31|3.25|3.19|4.27|5.67|6.16|3.88|3.53|3.3|3.51|4.15|3.56|3.47|4.14|4.3281|5.0078|5.2188|5.3672|9.3281|8.9219|8.5|6|6.6875|6.9375|9.2031|7.8125|6.375|8.7656|9.9688|10.5|11.24|10.1|11.2|13.65|12.6375|13.175|13.7375|12.7|13.95|14.625|13.48|10.75|9.09|10.0325|9.2775|6.8625|7.35|6.7775|7.7775|7.15|8.4425|8.1025|7.6425|8.2875|7.8525|7.995|9.17|9.95|9.8|9.925|10.825|10.995|10.4425|9.75|10.385|11.0125|11.765|11.2975|12.32|12.6426|12.744|12.2526|11.9425|11.9025|11.75|12.515|12.775|12.825|14.7375|14.1|15.525|15.6175|16.4975|16.75|18.085|19.9125|19.065|20.4|19.155|19.72|20.295|21.99|21.575|22.73|23.475|23.205|20.34|20.125|21.995|25|24.61|26.29|23.865|25.185|21.13|22.54|20.63|21.49|20.33|21.435|20.715|22.9|26.265|23.225|20.245|21.09|21.56|19.695|17.87|18.91|23.4|21.5|17.13|18.17|18.74|19.95|18.44|17.67|19.225|18.535|20.365|20.5|22.955|22.6|24.605|25.135|26.135|25.57|28.54|31.825|34.215|31.445|30.405|32.845|30.14|32.81|31.87|31.95|34.64|31.49|31.6|30|31.89|32.2|30.95|30.29|30.97|28.79|28.3|26.05|25.4|29.03|29.3|30.91|34.01|30.98|31.2|31.56|37.57|40.47|39.94|41.09|41.57|43.8|44.49|46.36|48.02|48|45.13|47.65|47.24|52.82|51.74|48.81|47.08|43.61|44.02|44.69|49.85|50.06|50.63|51.74|53.05|49.27|52.22|53.2|56.06|62.47|64.36|71.78|63.94|58.82|56.37|57.95|51.94|50.96|57.61|59.57|53.69|56.7|56.91|57.82|55.8|59.06|63.23|68.88|66.69|64.79|59.77|61.48|62.05|67.54|72.03|71.97|67.99|71.1|77.87|77.12|77.58|76.96|84.18|85.4|84.69|100.79|95.27|98.47|94.64|102.81|103.58|105.78|111.41|115.34|105.92|111.79|113.87|95.17|102.43|103.97|104.51|114.12|122.03|128.7|139.3|135.11|147.92|149.6|154.97|158.97|158.96|147.29|155.32|160.82|192|202.51|180.78|171.43|191.94|209.6|212.56|201.57|192.78|194.02|187.97|205.85|246.52|271.8|290.53|297.36|262.91|254.85|260.48|228.6|231.73||
2022-02-19 18:40:12|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9572|20.1737|20.152|20.3108|19.4591|21.509|23.6382|24.9663|25.883|26.2005|26.7852|26.1428|26.9584|27.7884|28.8639|26.1139|26.0057|25.5509|26.215|24.7931|23.1402|23.8475|23.9702|23.6382|25.6303|26.5975|27.11|27.5503|26.5831|25.8902|23.5733|24.5188|26.3016|27.2399|28.005|29.1526|30.9643|32.2563|34.8619|33.0358|34.41|37.78|39.42|39.84|37.15|38.03|39.56|37.15|37.23|37.86|40.77|40.27|38.82|33.73|32.49|32.28|36.4|35.37|38.09|39.37|39.84|40.8|43.23|44.35|44.06|46.28|46.7|45.51|48.54|40.57|25.69|25.05|33.72|29.89|32.88|33|33.44|32.62|36.02|38.94|38.65|39.3|42.64|45.97|47.48|43.36|43.74|47.07|45.95|48.25|50.93|52.32|50.29||
2022-02-19 18:40:12|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|3.75|2.75|2|3.62|4.12|3.94|3.94|3.75|2.625|2.75|3.5|4.063|3.125|3.125|4.438|3.625|4.5|8.688|13.625|12.25|9.875|8.75|9.25|7.25|5.625|4|4.125|6.625|6.25|7.375|13.375|17.625|16.25|16.813|19.625|18.438|21.375|17.625|16.938|16.688|15.875|21.875|28.75|34.5|38.5|26.375|15.125|19|30.375|38.375|34.25|33.875|21.75|26|24.5|22.625|30.469|31|32.438|25.5|25.5|26.875|44.5|41.375|60.875|65.0625|39.75|37.75|44.3125|38.375|51.5|52.875|50.25|32.125|29.9375|31.625|23.3125|12.4375|10.31|13.73|12.19|8.05|6.65|3.59|2.49|7.04|11.63|6.23|4.14|5.32|4.49|3.97|3.769|2.05|1.51|1.03|0.909|0.86|0.64|1.16|0.76|0.73|0.74|1.6|1.69|1.78|1.677|1.82|2.35|2.08|3.16|2.7|2.94|3.4|3.3|3|3.08|2.51|2.32|3.2|3.9|6.63|7.62|6.62|5.57|5.62|4.76|6.01|6.48|6.82|6.88|6.54|6.23|7.15|6.7|5.67|5.11|5.07|4.68|4.5|4.75|4.2|4.08|3.92|3.83|4.26|3.54|3.69|3.65|3.2|2.96|2.93|3.02|3.01|2.97|3.49|3.36|3.83|3.03|3.2|2.84|2.86|2.57|2.52|1.92|1.6|1.33|0.57|0.338|0.203|0.12|0.12|0.055|0.35|0.3894|0.3495|0.43|0.45|0.6735|0.635|0.586|0.63|0.6|0.8417|1.02|0.8705|1.1775|1.03|0.9495|1.03|0.9561|1.2|1.5|1.37|1.6301|1.615|1.81|1.65|1.985|2.35|2.19|2.11|1.8|1.51|1.79|1.8|1.82|2.08|2.26|2.31|2.255|1.89|1.85|2.16|2.53|2.59|2.8|2.765|2.89|3.14|3.11|3.08|3.25|3.485|3.35|3.74|3.58|3.875|3.765|3.77|3.49|3.58|3.61|3.2|3.1899|3.28|3.46|3.38|3.63|3.49|3.43|3.63|3.5|3.55|3.89|3.82|3.95|3.86|3.73|3.96|3.815|3.74|4.08|4.11|4.07|3.7|3.72|3.95|3.95|4.02|3.95|4.39|4.14|4.17|4.17|4.57|4.45|4.72|5.09|5.15|4.95|5.25|5.47|5.86|5.75|5.52|5.44|5.5|5.36|6.11|6.28|6.24|6.33|7.1|6.77|7.02|7.1|6.32|6.02|6.23|5.71|5.83|5.93|5.67|5.81|5.31|5.58|6.26|6.17|6.255|6.72|6.98|7.15|7.07|6.34|4.94|5.91|5.82|5.87|5.88|5.87|5.36|5.73|6.49|6.37|6.26|5.85|6.09|6.1|6.25|6.54|6.47|6.27|6.1|6.09|6.1|6.35|6.36|6.03||
2022-02-19 18:40:14|usa_0412|MKC|price|0|0.7773|0.8868|0.875|0.9844|0.9532|1.0391|0.9805|0.9532|0.8204|0.8594|0.9336|0.9454|0.9766|0.9219|0.9023|0.9375|0.9063|1.0273|0.957|1.0547|0.9727|1.0469|1.0156|1|1.0859|1.0742|1.0898|1.0625|1.1406|1.0938|1.0703|1.0625|0.9805|1.1289|1.1055|1.0703|1.1328|1.1836|1.3008|1.3047|1.2266|1.3398|1.2656|1.3906|1.3438|1.3164|1.3359|1.2305|1.3125|1.3633|1.4375|1.3906|1.3672|1.4688|1.5469|1.5352|1.4375|1.1484|1.0703|1.1406|1.2422|1.2813|1.3906|1.5781|1.5156|1.5781|1.5547|1.5781|1.5938|1.7891|1.7188|1.75|1.6719|1.6563|1.8438|1.875|2.0625|2.25|2.4219|2.5234|2.625|2.7656|3.125|3.2188|2.5625|2.6563|2.75|2.5781|2.9063|3.1563|3.1563|2.5|2.6406|2.5625|2.875|3.2188|3.75|4.3125|5.0625|4.75|4.6563|5|5.1875|5.625|4.75|5.125|5.1563|6.5938|6.625|6.5938|6.25|5.4375|6.125|5.5625|6.3438|6.375|6.8125|6.8438|7.125|7.5625|6.25|6.375|6.1875|5.875|6.1875|5.8125|5.4688|5.5313|5.4375|5.9063|5.8125|6.1563|5.6875|5.375|5.4375|5.125|5.2031|5.0625|4.8125|4.9375|4.9688|4.9375|4.75|4.5625|5.469|5.5315|5.6565|5.5|5.25|5.375|5.625|5.5313|5.9688|6.1875|5.9063|6.0313|5.7188|5.7188|5.5|5.5625|5.6875|5.5313|4.9688|5.125|5.8438|6.0313|6.1563|5.8906|6.1875|5.9063|6.125|5.9063|6.5313|6.3125|6.5|5.9063|6.0156|6.25|6.625|7|7.2969|7.1719|8.0625|8.5625|8.375|8.9297|8.1094|7.2656|7.2656|7.8125|8.3438|8.4531|7.375|7.1563|7.25|7.5781|7.5938|7.8906|8.2656|8|8.2656|7.8438|8.0156|7.4375|6.6094|6.8438|8.0625|7.7969|8.125|8.125|7.3281|7.2969|7.4375|7.9219|9.3125|9.0156|9.1125|9.825|10.4975|9.825|10.1|10.505|10.6725|11.3|11.45|10.94|10.75|10.4925|11.05|12.25|12.7825|12.82|13.13|12.875|11.375|11.575|11.4|11.12|11.895|11.6|11.2|11.565|12.07|12.395|13.45|13.6|12.78|13.35|13.71|14.82|14.345|15.05|14.84|15.635|16.76|17.1397|17.725|17|17.7645|16.775|17.17|17.715|18.225|19.3|18.585|18.995|17.215|17.295|16.92|16.34|17.39|16.955|16.315|15.145|15.61|15.46|15.105|16.415|16.93|17.415|17.225|16.775|17.53|18.21|18.99|18.7|19.36|19.28|19.52|19.145|19.26|18.56|18.645|19.09|17.08|17.92|17.985|17.515|19.105|18.955|16.805|17.225|18.485|18.895|18.79|17.83|20.05|20.225|19.225|16.83|14.885|15.93|16.02|15.675|14.785|14.725|15.26|16.265|16.11|16.285|16.97|17.505|17.84|18.065|18.15|18.555|19.18|19.785|19.285|18.98|19.665|19.935|21.02|22.1|22.005|23.265|22.1|23.825|23.915|24.56|25.095|24.785|24.325|23.895|23.08|24.28|24.35|25.21|25.27|25.225|27.215|27.955|28.18|30.325|30.44|30.72|31.02|30.81|32.28|31.765|31.175|33.635|36.775|35.97|34.54|35.18|35.805|33.825|32.35|34.575|34.5|34.46|32.09|33.2|35.87|35.6|36.155|35.795|32.89|34.845|33.45|35.36|37.165|37.15|35.695|37.69|38.555|37.65|39.25|40.475|41.005|39.64|41.09|41.99|42.96|42.78|43.985|46.63|49.74|46.89|48.535|53.335|51.125|50.98|49.96|47.935|45.6|46.665|47.775|49.21|48.775|49.95|52.075|48.755|47.65|47.565|51.32|49.765|51.09|50.955|54.385|53.39|53.195|52.705|50.5|58.045|58.77|62.44|65.875|72|75|69.62|61.82|67.99|75.315|76.985|78.02|77.505|79.27|81.435|78.15|80.345|84.625|84.865|81.685|73.095|70.605|78.42|87.58|89.705|97.45|103.1|104.89|90.255|93.49|95.6|89.54|84.28|89.16|90.36|89.06|88.32|84.17|86.29|81.03|80.23|85.82|96.61|100.31|97.79||
2022-02-19 18:40:17|usa_0413|AEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.875|35.875|35.375|37.125|37.875|35.375|35.625|37.875|37.25|35.5|35.625|37.375|39|40.125|41.75|42.625|42.25|41|38.625|39.375|40.25|37.625|37.375|37|38.625|39.75|38.5|38|38.375|36.875|35.625|36.625|37.688|38.5|37.188|38.438|37.688|39.813|43.25|36.625|38.438|42.125|39.625|39.125|39.75|37.8125|39.5625|41.9375|39.9375|41.1875|42.6875|39.25|37.3125|36.1875|38.6875|40.9375|38.375|39|40.0625|37.8125|37.8125|34.625|32.75|32.75|30|30.9375|36.6875|36.625|33.75|36.1875|40.4375|41.875|39.75|44.375|46.3125|40.78|42.17|40.95|41.97|44.6|42.7|39.29|41.25|38.4|40.1|40.88|42.3|42.87|40.74|42.75|41.76|43.7136|43.01|43.7|44.05|41.65|40.4|41.35|41.57|39.33|38.99|39.05|40.98|45.5|44.1|41.76|42.5|42.91|44.65|44.13|46|48.29|47.4|46.09|43.72|44.051|43.1081|44.69|46.79|46.15|48|48.42|50.14|50.12|51.47|49.01|51.7|54.58|55.3|55.62|54.93|53.49|52.6|52.46|51.24|50.76|50.67|49.82|50.37|49.49|50.5|51.5|53.55|52.79|54.1|54.71|53.73|53.11|52.2|50.3|52.57|53.07|49.01|47.98|50.78|52.5|54.06|53.85|54.21|44.74|42.7|44.04|45.36|45.45|42.23|41.09|41.86|39.03|32.45|35.58|33.26|33.25|23.78|19.76|23.02|23.26|24.89|25.43|26.97|25.28|24.34|25.99|27.95|25.55|24.71|26.08|25.96|24.66|23.77|25.37|28.07|28.4|28.98|28.72|28.19|28.37|27.96|28.07|29.31|29.71|28.84|28.82|30.26|29.77|31.88|33.81|33.13|31.64|32.07|32.58|32.79|32.31|33.54|34.21|32.72|32.67|32.88|29.97|30.72|32.44|33.79|35.02|36.25|34.04|34.44|35.81|33.81|34.84|36.18|35.85|36.16|37.84|40.41|41.2|41.31|39.35|40.88|38.45|39.99|38.33|42.34|43.11|46.13|45.28|42.41|42.2|40.94|40.23|37.68|41.08|40.29|42.27|43.68|43.76|43.23|44.92|46.95|50.1|48|49.55|53.58|52.44|49.42|49.18|49.95|49.12|52.46|52.65|54.69|54.59|54.69|56.75|54.67|56.1|59.99|57.84|61.99|63.96|58.99|56.63|54.3|56.63|58.62|59.19|60.85|62.06|63.23|63.22|64.58|68.62|65.23|69.34|71.24|73.55|72.77|73.34|75.11|75.69|77.15|80.05|77.7|74.33|76.8|82.05|79|72.83|72.75|74.73|70.36|80.24|79.11|79.08|81.12|77.78|78.06|72.72|70.27|81.36|84.84|84.2|80.04|83.92|89.98|81|84.29|81.59|89.01|88.74|84.67||
2022-02-19 18:40:20|usa_0415|TIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:40:20|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09|9.05|9|8.3|8.04|8.77|8.5|8.5|9|7.37|6.5|6.8|7|6.3|6.84|6.98|6.64|6.6|6.5|5.7|7.36|6.95|7|6.31|5.78|5.4|4.37|3.88|3.22|3.22|4.25||
2022-02-19 18:40:20|usa_0417|SEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5315|8.719|9.0625|10|10.469|10.7815|10.719|11.1565|11|12.6875|13.1875|13.7815|13.1875|15.25|14|14.6875|14.75|17.0625|17.6875|17.75|16.8125|17.375|18.9375|18.625|19.4375|20.75|20.8125|21.375|20.5625|20.5625|23.125|22.9375|23.75|23.4375|25.9375|27.469|25.7815|28.4375|30.875|31.4375|33.6565|32.75|31.344|26.75|18.375|20|18|15.9375|17.7188|22.0625|25.5313|26.5313|25.375|24.5938|30.4063|31.0625|32.4375|32.125|29.375|25.6563|27.6875|23.5|25.9063|28.0625|24.8438|27.1563|27.8125|28|26.1875|25.1875|25.6563|22.625|24.0625|15.9063|15.25|15.915|19.575|16.665|19.4|20.755|18.625|20.6|20.09|18.245|20.02|22.95|20.41|20.7553|22.49|23.54|22.335|22.375|20.135|7.255|7.745|8.445|6.575|19.1|18.65|18.86|18.135|20.065|21.425|21.945|23.83|23.865|24.33|23.615|26.615|26.385|27.07|24.895|24.925|24.865|24.54|25.135|26.635|23.6551|24.56|23.175|24.77|25.705|26.635|25.65|26.135|25.97|24.22|25.895|24.895|26.53|25.375|23.73|25.155|25.855|28.085|27.635|28.44|28.935|26.925|25.785|26.04|23.62|25.935|27.06|29.76|29.755|32.46|32.95|32.215|31.6|32.9|32.3|31.02|27.25|26.45|25.56|24.93|23.37|23.14|26.15|24.21|25.25|25.29|24.36|19.01|21.7|24.23|21.99|16.92|15.83|14.94|13.55|11.16|13.8|19.06|20.01|18.45|18.39|18.91|19.63|19.23|22.29|21.86|19.84|20.43|21.08|21.5|20.84|19.72|21.63|20.51|22.48|23.15|23.25|25.45|26.69|27.52|26.66|25.77|25.68|23.79|21.53|18.42|16.7|17.8|17.62|17.21|19.93|19.63|19.31|19.18|15.65|15.44|16.2|14.27|15.46|16.22|16.82|17.51|18.72|22.21|24.11|22.12|24.02|23.95|27.24|28.4|27.19|30.18|32.11|34.05|31.19|34.04|32.87|34.31|32.93|34.17|32.12|36.1|34.88|36.25|39.53|42.43|40.5|47.13|45.56|45.6|48.7|51.38|53.17|51.45|46.88|49.12|45.36|44.6|40.53|45.73|48.01|47.36|46.44|45.97|47.18|47.13|45.82|45.63|45.6|45.34|48.5|46.48|43.58|44.02|44.42|44.76|43.51|44.38|42.72|44.23|48.05|49.3|47.35|42.37|42.79|43.85|43.56|42.45|44.07|40.11|40.15|32.36|36.53|34.84|39.5|43.62|46.06|46.62|41.9|42.78|41.79|39.82|41.51|41.77|37.73|39.83|35.5|30.31|24.71|28.59|32.1|32.85|35.68|39.3|38.81|39.59|45.06|45.79|42.27|41.9|45.82|49.4|56.86|59.25|56.75|61.03|54.79|59.32|62.12|67.47|67.92|69.31||
2022-02-19 18:40:22|usa_0419|BLL|price|0|0.8672|0.8867|0.9844|1.0234|1.0156|1.0781|1.1016|1.0313|1.0938|1.0781|1.0234|0.9766|1|0.9297|0.9297|1.0039|1.0078|0.9805|0.9375|1.0938|1.1758|1.3047|1.3672|1.4063|1.5391|1.4883|1.4727|1.5977|1.6133|1.7305|1.8359|1.8633|1.75|1.7266|1.875|1.9297|1.7344|2.3281|2.1875|2.3516|2.4766|2.6563|2.5|2.6172|2.3906|2.2734|2.3672|2.2031|2.4688|2.5469|2.4609|2.5547|2.6406|2.9844|2.7422|2.8359|2.7656|2.0313|1.8438|2.2109|1.9766|2.0469|2.0391|1.9609|1.7578|1.7656|1.8438|1.8906|1.8516|1.8906|1.8594|1.7422|1.6719|1.625|1.7891|1.75|1.7656|1.7109|2.0313|2.1172|1.8359|1.8438|1.9063|2.1016|1.9453|1.8906|1.9531|1.9922|1.9219|1.9453|2.1094|1.8672|1.6875|1.6563|1.7109|1.6797|1.6875|1.6953|1.6484|1.7344|1.8672|1.9688|2.1172|2.1641|2.2969|2.2422|2.0547|2.375|2.2031|2.3516|2.1719|2.1797|2.2344|2.1953|2.0703|2.0703|1.9375|1.9922|2.1406|2.2109|2.2656|2.2031|2.2188|1.9297|2.0234|1.7656|1.8438|1.9609|1.8828|1.6172|1.7969|1.8906|1.6484|1.5781|1.6016|1.6797|1.7969|1.625|1.6484|1.7422|1.7734|1.7657|1.758|1.9688|1.9063|2.047|2.1485|2.1406|2.0781|2.1797|2.3125|2.125|1.8516|1.7266|1.7891|1.7344|1.7734|1.875|1.9375|1.9453|1.7266|1.7813|1.5313|1.4766|1.5313|1.5156|1.5313|1.6406|1.6016|1.5781|1.6563|1.6797|1.8203|1.8789|1.8594|2.0547|2.1758|2.1836|2.4063|2.207|2.0313|2.0391|2.0469|2.4141|2.4648|2.5117|2.707|2.3359|2.2031|2.6367|2.6719|2.8594|2.8125|2.6172|2.9336|3.4336|3.043|2.8086|3.0273|2.8086|2.7539|2.5195|2.3242|2.4609|2.2734|1.6836|2.1602|1.9688|1.8555|2|2.168|2.1641|1.9805|2.1953|2.4336|2.8789|2.4975|2.5875|2.8669|2.875|2.9688|2.9725|3.0894|3.2906|3.7437|3.8462|4.2825|4.4188|4.874|5.2862|5.9025|5.9437|5.1975|5.185|5.3775|6.2263|6.2988|6.0537|6.185|6.3987|6.5625|6.66|6.9625|7.02|6.19|5.6887|6.2125|6.6|6.75|7.025|6.9938|7.4463|7.8213|8.0712|8.4725|8.2798|8.5388|8.999|9.0225|9.335|9.3575|9.9625|11.1825|10.995|10.68|11.1|10.37|9.875|9.3875|8.99|9.4875|9.3775|9.185|9.8425|10.305|9.93|10.125|10.65|10.9575|9.995|9.355|9.26|9.575|10.085|10.1125|10.3975|10.69|10.9|11.58|11.58|11.4625|12.6725|13.84|13.2925|12.8175|13.095|13.4375|12.395|11.5625|11.25|11.455|11.025|11.485|13.445|13.575|11.935|11.145|11.48|9.8725|8.55|9.1125|10.3975|9.585|10.0725|10.85|9.43|9.95|11.29|12.09|12.115|12.3|12.3325|12.3525|12.925|12.6975|13.51|13.345|13.3025|12.3125|13.2075|14.56|14.02|14.7125|16.09|16.47|17.0125|17.7825|18.05|17.925|18.655|19.755|19.23|19.4|17.96|15.51|17.285|17.555|17.855|19.63|20.04|21.44|20.88|19.985|20.525|20.78|21.085|21.155|21.415|22.345|22.375|22.26|22.205|23.79|22.06|21.58|20.77|22.395|22.21|22.44|24.445|24.99|25.83|25.595|27.78|27.405|28.095|30.18|31.34|30.63|32.05|31.635|32.215|33.535|34.085|31.665|35.855|35.32|36.705|35.495|35.075|33.92|32.955|31.1|34.25|34.71|36.365|33.415|33.115|35.645|35.69|36.15|36.145|35.335|39.595|40.975|38.535|37.53|37.535|38.13|36.765|37.13|38.445|40.9|42.21|41.9|39.99|41.3|42.93|39.91|37.85|38.28|39.95|39.71|40.09|36.95|35.55|38.97|41.88|43.99|44.8|49.11|45.98|52.28|54.78|57.86|59.94|61.39|69.99|71.48|80.41|72.81|69.97|66.06|64.67|72.18|70.46|64.66|65.59|71.26|69.49|73.63|80.37|83.12|89|97.91|93.18|88.02|85.39|84.74|93.64|82.16|81.02|80.88|95.96|89.97|91.48|93.45|96.27|97.1|90.61||
2022-02-19 18:40:25|usa_0420|OKE|price|0|2.7632|2.7769|2.6537|2.6811|2.9137|2.8863|2.9957|3.0641|3.3924|3.2693|3.3103|3.3377|3.4061|3.3377|3.1599|3.2693|3.283|3.1052|3.1462|3.1735|3.0915|2.9957|3.0778|3.1599|3.4882|3.4882|3.4061|3.365|3.5839|3.5018|3.3787|3.2967|3.0778|3.1735|3.4745|3.4882|3.283|3.1325|3.2967|3.2282|3.3377|3.3377|3.3924|3.5702|3.4335|3.5702|3.8575|3.666|4.1721|4.3636|4.5414|3.5292|3.5292|3.7754|3.7344|4.0763|3.5702|2.558|2.5306|1.833|2.1203|2.0382|1.108|1.067|1.2995|1.7783|2.0382|1.8603|1.9014|1.874|1.9288|2.0656|2.3118|2.4486|2.3801|2.6811|2.558|2.6127|3.0641|3.283|3.3377|3.1052|3.6797|3.4882|3.1872|3.2419|3.2009|2.7905|2.9273|2.8726|3.0641|2.8452|3.4198|3.283|3.2556|3.2282|3.0367|3.0367|2.8179|3.1462|3.3103|3.1188|2.982|3.0367|3.0641|3.2282|3.4745|3.6933|3.5565|3.3103|3.5292|3.5565|3.5018|3.7207|3.6933|3.7207|3.8028|3.9669|3.6933|4.0216|4.049|4.4594|4.8697|5.0886|5.1159|5.7178|4.6235|4.7056|4.8697|4.6509|4.4867|4.1311|4.3226|3.9669|3.748|3.6386|3.5839|3.748|4.049|3.9396|3.6933|3.8577|3.7754|3.9396|3.8301|3.7754|4.1313|4.1858|4.1584|4.6782|5.0886|4.7877|5.0886|5.3348|5.1433|5.0065|4.5688|4.7603|5.2527|5.6905|5.964|5.4716|5.7452|5.9914|6.0188|5.882|6.0188|6.5659|6.4838|6.2376|5.6905|6.5112|6.6206|7.0447|7.6602|7.0857|7.1404|7.5098|8.18|8.8366|7.4824|7.6602|8.9187|8.864|8.5494|8.7272|7.4687|6.5796|7.4414|7.4961|7.6055|7.9065|6.4018|5.8957|5.4169|6.1145|6.5659|6.9489|6.9626|6.7985|6.6343|6.3881|5.8957|5.499|5.7178|4.9655|5.4716|5.5263|6.3744|5.6768|5.8409|6.99|8.6998|8.6725|8.9324|10.5328|9.781|9.6191|8.9494|9.4593|9.2142|8.6232|7.9667|7.0912|7.2488|7.5377|7.5289|7.8091|7.5508|7.9842|9.1266|9.5687|9.0916|9.6081|8.098|8.4657|8.2731|8.2906|8.2906|8.4044|7.507|7.5421|8.0279|8.3037|8.9165|8.5926|9.131|9.1879|8.829|8.7064|8.6714|9.665|9.9321|9.7219|9.8708|9.1704|9.3543|9.6132|9.1923|10.3129|11.3897|11.7399|12.2214|12.4402|12.1251|12.8254|13.4908|12.6328|13.5039|14.2918|15.2986|14.8828|14.8915|12.5803|12.0069|11.6567|12.3702|13.3901|14.1167|14.4494|14.7033|14.9003|16.2879|16.7519|16.5417|18.2226|18.9274|18.8748|18.7829|18.2358|19.6978|21.1904|23.6811|22.0659|22.2147|20.5076|20.7483|21.8601|20.3544|19.5971|20.5732|20.385|19.5358|21.0635|21.9127|21.3743|19.9079|19.1331|15.0578|13.9635|12.8429|12.7466|12.7904|9.7788|9.9058|11.4553|12.8254|12.9086|14.4888|14.8302|16.0296|15.8501|17.5179|19.5095|18.4677|19.4045|19.9823|21.51|19.4658|18.9317|20.3675|18.7829|19.7153|21.8076|22.3723|24.2808|25.7778|28.2641|29.2753|30.6147|31.1181|32.3963|31.8622|31.0349|28.9076|33.2892|36.4015|37.9467|36.4015|36.1739|35.7449|37.5965|36.3271|37.0406|38.9666|38.9841|42.2933|41.4091|39.2817|37.4258|41.1552|39.3868|41.733|44.9634|39.5181|36.1651|46.3554|45.0335|46.6793|49.4633|50.8377|54.4359|59.96|59.14|59.25|63.22|64.49|68.08|64.43|70.2|65.55|58.94|54.16|49.79|44.03|44.26|48.24|48.1|41.92|39.48|37.79|36.01|32.2|33.92|29.48|24.66|24.91|24|29.86|36.15|43.25|47.45|44.79|46.89|51.39|48.43|54.93|57.41|55.11|54.05|55.44|52.61|49.68|52.16|56.57|54.16|55.41|54.27|51.9|53.45|58.86|56.33|56.92|60.22|68.16|69.83|70.44|65.91|67.79|65.6|61.43|53.95|64.21|64.26|69.84|67.93|63.62|68.81|70.08|71.28|73.69|69.83|71.05|75.67|74.87|77.52|21.81|29.93|36.69|33.22|27.91|27.48|25.98|29|35.87|38.38|39.83|44.29|50.66|52.34|52.74|55.64|51.97|52.52|57.99|63.62|59.84|58.76|60.68|61.81||
2022-02-19 18:40:27|usa_0421|MXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:40:27|usa_0422|EXPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8625|23.5996|17.4866|15.5175|16.458|10.2862|9.4046|9.4633|9.1107|7.6412|7.4649|4.9668|7.0534|6.113|4.3496|7.7881|6.2893|8.7462|12.8184|16.9517|19.1195|20.9251|17.7746|12.7996|14.3561|18.8373|20.6148|21.6775|27.3672|31.6463|38.4458|31.4582|27.5789|21.2167|23.2057|21.5882|31.7968|33.2263|31.557|29.7936|33.0617|47.0886|59.3427|68.3523|74.7756|64.092||63.1516|||||||||||||||||||||22.4957|22.4299|20.5207|18.4799|20.9722|23.1164|22.806|24.6211|18.2448|18.6398|18.6116|13.6554|13.8059|12.5739|15.0755|15.1037|15.5457|17.6618|19.7966|20.9439|19.8154|22.0725|23.201|22.7214|27.3955|25.8061|27.4143|32.3705|28.2513|31.5617|27.7999|22.0537|19.6273|22.3358|22.5991|21.0474|16.3075|17.737|16.599|10.9469|7.7588|7.6459|8.9719|8.6052|6.7054|9.8372|14.0034|15.7338|12.9783|20.2104|20.8405|23.5302|22.9659|23.6054|24.386|20.7558|21.7339|23.5584|21.7998|18.5458|17.4078|21.4988|25.2418|26.2481|25.7215|25.3265|22.9659|23.8123|18.5199|22.7684|23.8405|25.2888|28.1478|28.6369|28.0068|26.5491|26.5397|27.0945|29.66|33.92|32.53|31.71|41.1|45.18|48.67|52.31|53.79|55.48|60.56|59.92|63.25|65.47|65.75|64.35|57.18|54.96|61.68|48.79|52.09|49.99|59.81|62.84|69.21|76.69|75.47|68.6|68.44|74|82.21|84.93|87.17|83.83|84.06|89.55|85.76|89.485|91.35|99.195|102.76|106.4|106.505|122.59|115.75|127.02|129.48|125.04|120.8|98.71|108.19|104.57|115.02|110.66|105.93|113.55|111.56|117.72|127.01|123.77|112.44|119.67|127.66|129.12|139.4|146.87|150.15|153.13|145.66|147.17|118.56|119.17|125.17|100.1|113.28|107.5|112.22|122.41|123.83|132.85|130.41|115.69|125.43|118.24|113.09|121.97|125.27|125.79|118.76|122.6|135.12|129.17|132.3|138.27|101.32|107.58|109.13|122.8|69.63|58.79|67.62|88.7|85.05|79.74|99.25|94.32|122.75|126.28|137.14|136.13|160.27|170.93|172.4|172.61|165.57|154.78|150.6|169.55|188|166.57|185.37|188.06||
2022-02-19 18:40:28|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3265|0.4664|0.5103|0.642|0.6255|1.0206|1.1413|1.4047|1.4047|1.7119|1.7449|1.9533|1.679|1.8436|2.0412|2.321|2.107|2.4198|2.5844|3.0865|2.9385|2.716|2.21|2.4935|2.7775|2.7901|2.9383|3.5926|3.8025|3.7531|3.7407|3.9198|4|3.6049|3.284|2.7407|2.7161|2.5185|2.5432|2.4444|3.1482|3.6296|3.6914|3.5803|4.7161|5.0247|5.6482|5.5371|4.4445|4.6296|5.2593|4.4074|5.5185|5.9908|6.6898|5.9074|5.1852|4.4445|3.4445|3.5833|3.1111|4.2037|3.6296|3.8704|4.5417|2.713|3.2407|4.0093|5.1574|5.4815|4.2778|4.037|5.1296|5.2037|6.5|7.0185|7.4074|8.1111|7.6111|9.8611|9.3889|10.1389|9.2963|13.875|14.6111|13.7917|12.625|12.9479|15.4306|15.125|11.0208|10.5417|7.7917|7.3125|10.0208|7.9583|8.4375|9.6433|7.65|11.1433|12.1|11.8967|8.9333|10.4067|12.0367|12.9133|12.5633|11.3933|13.9433|14.8333|14.95|13.715|11.01|10.525|10.225|12.2|14.38|12.225|11.045|12.725|9.95|10.4|11.56|12.375|13.21|14.005|11.98|16.395|17.24|16.685|14.35|14.385|13.21|14.02|15.825|15.77|14.485|13.195|13.42|15.125|14.09|13.295|13.025|13.73|13.005|14.24|14.825|14.81|15.535|15.56|15.06|15.075|16.685|16.075|18.755|17.6|18.15|18.63|17.15|16.775|16.105|17.08|16.21|16.465|17.045|16.35|17.38|17.8|17.765|20.17|20.29|18.52|18.155|19.26|18.16|16.585|14.395|15.71|15.955|15.39|16.365|18.375|18.42|15.27|15.965|16.005|14.715|12.315|9.25|9.765|9.485|9.385|10.595|11.5|10.785|11.275|13.465|13.275|13.25|11.98|13.12|14.525|12.905|13.53|14.08|14.605|13.925|13.87|15.225|13.865|15.725|16.09|16.805|17.105|18.235|18.455|19.005|20.52|19.765|18.955|16.875|16.405|15.555|18.09|17.455|18.315|18.45|18.035|18.6|17.685|15.51|16.54|16.69|17.375|16.37|15.6703|15.21|16.295|16.725|18.235|18.385|18.21|18.24|18.625|19.87|19.405|20.145|21.48|21.645|22.375|22.43|22.775|23.88|23.77|23.8|24.405|22.51|24.415|23.615|21.555|22.575|22.555|22.55|25.635|24.45|23.8275|24.565|23.7125|21.42|21.25|21.545|24.145|24.14|23.27|22.405|22.245|24.1|24.295|25.84|25.38|27.82|30.955|31.07|30.275|33.09|32.075|33.675|36.26|36.89|37.79|41.65|38.59|40.02|43.4|44.89|47.4|43.495|43.94|47.61|44.465|45.68|41.83|48.69|45.475|46.715|43.015|39.455|32.89|37.5|35.96|40.185|43.435|41.48|49.945|40.015|43.35|47.21|43.165|46.455|47.145|47.27|52.36|48.74|45.355|33.9|43.865|48.01|52.655|50.865|54.85|51.38|52.54|67.195|69.055|68.055|76.315|77.61|75.145|78.475|74.87|71.56|78.68|76.745|74.09|83.43|89.35|77.48|71.78||
2022-02-19 18:40:30|usa_0424|VAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:40:31|usa_0425|ULTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|30|27.98|14.49|14.75|10.7|14.3|14.21|13.84|9.62|9.38|11.46|11.53|8.5|9.67|8.99|6.1|5.16|6.93|8.85|9.04|11.32|11.92|14.9|16.99|15.76|17.48|21.14|17.94|21.17|23.19|23.01|24.75|23.89|24.09|26.4|28.69|30.81|33.16|37.17|41.2|41.87|49.81|52.4|59.31|64.29|55.48|55.37|62.93|70.33|70.62|70.46|79.65|85.85|95.01|89.08|94.26|93.19|88.26|94.18|96.3|87.31|95.4|94.22|99.66|91.11|82|86.56|96.64|99.29|102.17|97.86|121.42|130.41|93.21|92.29|88.34|87.3|99.77|85.97|95|92.69|93.92|99.59|115.31|123.92|128.67|131.57|133.26|138.59|153.27|153.85|153.87|166.95|168.36|164.61|165.91|172.95|165.83|185.62|151.98|162.96|193.75|209.91|237.88|253.25|261.91|249.64|238.55|240.18|255.02|262.5|272.49|269.92|281.57|288.59|302.69|255.98|250.64|223.9|227.62|199.05|214.87|232.92|218.59|200.22|204.38|250.62|248.29|254.61|239.05|274.37|279.97|314.25|247.86|281.19|293.45|312.51|350.53|334.94|342.82|347.2|343.68|228.76|262.79|244.04|251.64|263.5|293.05|257.14|161.35|200.965|225.88|192.3|204.01|238.04|228.63|248.08|265.39|290.18|315.95|345.77|319.77|324.28|343.18|339.31|361.74|379.33|373.77|371.86|389.65|418.74|372.32||
2022-02-19 18:40:32|usa_0426|NLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|11.813|10.75|10.5|10.625|11.25|10.75|11|10.813|9|8.125|7.5625|6.9375|8|8.25|8.25|9.1875|9.6875|9.4375|10.5|10|11.3125|9.5|9.6875|8.6875|9.25|9|8.4375|7.75|8.125|8.75|8.625|8.375|8.5|8.5|8.625|8.6875|8.5|8.5625|9.875|10.9|11.18|11.05|11.54|12.9|13.38|14|13.07|14|13.8|14.15|15.79|17.54|16.91|16.33|18.41|20.06|18.15|18.68|19.72|16.52|16.65|18.64|18.93|16.81|17|18|19.96|19.79|20.23|17.97|19.25|16.43|16.17|17.21|18.64|20.05|20.85|17.76|16.5593|17.507|17.17|16.7092|17.92|17.25|18.25|19.85|19.01|19.92|19.18|18.8|19.07|19.16|17.33|15.7|15.01|12.08|11.11|11.41|11.34|11.91|11.56|11.91|13.87|12.67|12.76|12.85|12.95|13.07|13.85|14.12|14.01|13.87|13.8|15.55|15.96|14.5|14.61|14.99|15.55|15.34|17.72|17.47|18.1|19.99|14.59|15.75|16.57|17.2|14.73|15.02|14.93|13.4|14.29|14.14|15.95|15.41|13.29|13.68|14.61|14.79|15.29|16.97|17.14|17.21|17.62|18.51|17.42|17.68|18.29|17.38|15.96|17.37|17.46|17.44|17.9|18.02|17.79|18.12|17.35|17.92|17.91|17.2|17.95|18.29|18.26|17.35|17.9|15.84|16.54|16.29|16.07|16.49|16.4|15.63|16.47|16.65|16.97|17.08|17.65|16.41|15.32|14.42|14.32|15.16|15.39|15.91|15.26|13.49|12.13|11.75|11.74|11.6|11.58|10.05|10.01|10.93|11.34|11.38|11.51|11.57|11.06|11.6|11.72|11.22|11.27|11.65|11.04|10.69|10.5|10.4|10.1|9.94|9.38|10.02|10.12|10.3|9.51|9.48|9.53|9.64|10.11|10.36|10.99|10.76|10.99|10.93|10.52|10.01|10.33|10.27|10.08|10.46|10.8|11.49|11.24|12|12.28|12.17|12.19|12.06|11.32|11.95|11.47|10.38|10.53|10.43|10.17|10.42|10.5|10.59|10.18|9.89|10|10.16|10.02|10.4|10.06|10.03|9.62|9|9.18|9.42|8.66|8.71|9.12|9.4|9.43|10.42|6.9|4.02|6.13|6.97|6.64|7.38|7.32|7.19|7.57|8.24|8.18|8.63|8.6|8.69|9.11|9.42|8.54|8.51|8.55|8.56|8.5|8.08|8.08|7.58||
2022-02-19 18:40:34|usa_0427|KLAC|price|0|2.1239|2.5769|2.8502|3.225|3.998|4.0605|3.5139|3.5139|3.9121|3.5607|4.0137|4.326|3.4983|3.7872|3.5373|3.9122|3.3265|3.7481|3.795|4.6462|4.2948|4.3338|4.162|4.1875|5.9375|5.25|4.6875|4.3438|4.25|4.6875|5.0625|4.6875|4.3438|4.9063|5.1875|5.75|5.625|5.3125|5.4375|6|5.5625|4.5|4.1875|4.5|3.4063|3.7188|3.75|3.4063|5.6875|5.375|5.3125|5.375|5|5.125|5.25|5.9375|4.9375|3|3.0625|3.4375|3.3438|4.2188|4.5625|4.9375|4.625|4.6875|4|3.6875|3.4688|3.0625|2.875|2.9375|3|3.375|2.6875|2.75|3.1875|2.9063|2.5625|3|3.0625|2.125|2.0625|2.1875|1.8438|1.8125|2.1563|2.3125|2.9688|3|2.8125|1.9063|1.9063|1.7813|1.625|2.1875|2.7188|3|2.6875|3|3.1563|3.125|2.8125|2.75|2.1875|2.5|2.375|2.7813|3.1563|3.0313|2.75|2.125|2.1875|2.1875|2.0625|1.875|2.125|2.3125|2.75|3.0625|3.125|3.2188|3.5625|3.0625|4.5|4.3125|5|5.5|6.5|5.5|5.9375|6.9375|8.6875|9.8125|8.9375|10.5313|10|9.375|10|11.875|12.375|13.188|12.375|12.25|12.5|14.5|15.813|15.5|17.4375|19.3125|21.6875|21.375|20.0625|21.375|17.25|13.0313|14.75|12|11.3125|14.4375|13.5|11.625|9.4375|9.875|11.25|12.125|17.75|17.75|21.3125|20.8438|18.25|22.25|23.6875|24.375|30.2813|35.4375|33.7813|21.9688|19.375|19.3125|18.75|23.0781|19.125|20.1563|16.875|13.8438|14.9375|10.625|12.4375|18.4688|17.0313|21.6875|28.875|25.9063|24.2813|24.8125|22.75|32.4375|33.875|31.4063|32.5|39.5938|42.2813|55.6875|58.75|77.9375|84.25|74.9531|49.5625|59|53.25|65.625|41.1875|33.8125|27.5|33.6875|45.875|35.75|39.375|54.96|51.62|58.47|54.39|49.14|31.58|40.86|50.23|49.56|57.28|57.91|66.5|58.97|52.13|43.99|39.39|32.87|27.94|35.61|44.17|35.37|32.64|35.75|35.942|41|46.23|46.46|51.652|59.45|51.6|57.27|58.53|58.54|57.02|52.71|50.28|41.7|48.18|49.38|41.23|37.3649|41.48|45.53|45.06|46.58|46.25|49.41|46.01|38.95|45.41|43.68|51.7|50.71|48.76|46.3|51.19|49.33|51.98|52.23|48.36|48.16|41.04|41.57|42.19|43.91|44.47|49.17|51.67|49.75|49.25|51.74|53.32|55.55|54.98|54.95|56.79|57.47|55.78|52.65|48.08|48.16|41.78|42.01|37.1|43.68|46.12|40.71|37.59|37.06|31.65|23.25|18.81|21.79|20.04|17.25|20|27.74|27|25.25|31.88|31.2|35.86|32.51|31.24|36.16|28.2|29.13|30.925|34.06|30.77|27.88|31.67|28.0075|35.23|35.72|36.67|38.64|44.08|48.82|47.32|43.9|43.1|40.48|39.82|36.68|38.28|47.09|46.1|48.25|51.11|48.39|54.42|52.135|45.83|49.25|50.91|51.31|47.705|46.5532|45.47|47.76|54.91|54.76|52.74|54.25|56.29|55.73|58.63|55.15|60.85|65.6|63.87|64.46|61.47|65.15|69.14|63.99|65.52|72.64|71.49|76.42|78.78|79.15|69.44|70.32|61.47|64.955|58.29|58.8|59.66|56.21|53.05|50.11|50|67.12|66.47|69.35|66.99|67.74|72.81|69.94|72.93|73.25|75.71|69.26|69.71|75.11|79.84|78.68|85.11|90.12|95.07|98.22|104|91.51|92.63|93.69|106|108.89|102.24|105.07|109.8|113.31|109.01|101.74|113.23|102.53|117.42|116.21|101.71|91.54|98.56|89.49|106.57|115.49|119.41|127.48|103.07|118.2|136.32|147.9|159.45|169.04|163.86|178.17|165.74|153.71|143.74|164.09|175.96|194.48|199.83|205.14|193.74|197.18|251.97|258.91|280.07|311.23|330.4|315.35|316.89|324.21|348.16|339.96|334.51|372.76|408.13|430.11|445|358.3||
2022-02-19 18:40:36|usa_0428|IFF|price|0|8.1667|8.9167|9.375|9.4167|9.9584|10.4167|9.875|9.625|10.8333|11|10.5|9.0834|9.2083|8.6667|8.4584|8.7501|7.875|8.625|8|8.5416|8.1667|9.125|8.7083|9.3333|9.0834|9.4167|9.4584|9.2501|10|10|9.9584|9.875|9.8333|11.2501|12.125|13.3333|11.6667|12.7917|13.2501|14.5|15.9583|15.875|14.8333|14.2501|12.0416|14.2083|13.1667|12.4167|15.6667|15.875|15.75|15.2083|15.2501|16.2083|17.9167|18.9583|18.2917|14.4167|13.3333|14.7917|15.7917|16.5834|16.2917|16.0834|17|17.7917|16.8749|15.375|15.4584|15.7917|15.5834|16.4583|17.2083|16.3333|17.0834|18.0416|18.3333|17.4583|19.8333|22.3333|21.8333|21.3333|23|22.5834|20.0416|18.9583|20.4167|19.625|22.4167|23.0834|24.3333|21.9583|21.5|22.5834|25|24.8333|25.6666|27.625|25.5834|26.75|27.625|25.7083|26.3333|27.5|27.9583|29.8749|29.625|34.2083|32.3749|34.8333|35.3749|36.75|35.8333|32.2917|35.75|35.8749|35.75|37.9167|37|36.25|35.6666|36.2917|37.5834|37.4167|38.8749|37.9167|38.0834|38.5|33.8749|36.1666|36.5|37.9167|37.875|37.125|36.5|36.5|38.5|39.125|42|43.875|41.625|43.875|44|46.25|49.25|48.125|51.625|51.375|49.25|49.75|52.25|47.75|48.25|48.25|51.125|48|50.125|50.125|47.875|49|48.625|47.625|42.75|43|43.625|41.375|45.5|45|44.375|46.375|43.75|42.125|44.375|50.5|53.063|51.125|49|48.375|48.188|51.5|42.5|46|47|48.9375|48|43.4375|42|38.75|33|37.4375|41.875|44.1875|43.625|41.1875|37.5625|39.5|41.125|44.375|45.3125|40.75|34.5|38.25|36.8125|37.75|35.6875|30|35.0625|34.4375|34|30.1875|26.75|25.75|18.25|16.75|18.6875|20.3125|22.07|20.21|22.06|24.72|26.25|25.13|29.13|30.15|27.69|28.51|30.65|29.71|30.09|34.45|34.97|32.2|34.06|32.49|30.59|32.25|31.85|33.55|33.02|35.1|31.77|31.36|31.09|31.78|31.39|31.93|30.15|31.5|33.08|33.1|32.47|34.92|36.66|36.59|35.5|36.3259|35.98|37.2638|36.54|38.53|38.2|39.05|40.5|42.84|42.22|41.29|39.5|37.9|37.09|36.22|37.92|36.1|35.64|32.99|32.54|33.5|32.96|34.63|34.32|35.33|35.59|35.24|37|39.77|39.54|42.48|47.11|49.16|48.48|46.8|47.22|48.67|51.33|52.14|50.11|50.23|52.86|52.21|50.14|48.13|42.55|43.13|44.05|45.61|41.96|39.06|40.22|40.21|39.46|31.88|30.54|29.72|28.62|26.31|30.46|31.2|31.9|32.72|35.26|35.62|37.93|38.09|40.72|41.14|39.77|42.11|47.67|50.09|44.5|42.42|45.38|45.69|48.52|50.16|52.52|55.59|57.05|56.95|62.3|63.52|64.06|64.24|61.17|58.02|56.22|60.56|54.26|52.42|55.81|57.03|58.6|60.21|56.38|54.8|55.74|60.52|59.58|64.62|65.03|66.54|70.43|72.98|76.67|77.19|80.29|75.16|80.68|79.01|82.3|82.65|88.35|85.98|86.68|93.79|95.67|98.52|99.26|104.28|100.99|101.59|95.88|99.15|101.17|101.36|106.11|121.93|117.4|114.75|119.04|109.29|115.59|109.55|103.26|116.06|120.01|119.64|116.96|103.29|113.77|119.47|129|126.07|133.25|138.58|142.97|130.78|121.05|117.83|117.21|125.7|132.53|138.59|137.89|135|133.18|136.85|142.91|147.42|155.44|152.61|156.87|141.25|136.91|141.26|122.13|123.96|132.76|130.29|139.12|144.66|141.63|134.27|141.78|127.5|128.79|137.79|135.42|145.09|143.99|109.75|122.69|122.01|141.23|129.02|131.11|119.78|102.08|131.03|133.19|122.46|125.95|123.79|122.45|102.66|112.1|108.84|112.38|135.51|139.61|142.17|141.67|149.4|150.64|151.5|133.72|147.45|142.17|150.65|131.92|134.79||
2022-02-19 18:40:38|usa_0429|AWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|21.21|21.57|22.65|21.09|21.08|19.07|19.48|20.21|19.9|21.13|16.53|18.17|17.66|17.06|18.93|20.22|19.99|19.5|19.33|22.28|23.12|21.4|21.22|22.14|22|20.02|21.12|22.82|22.88|23.69|23.87|24.94|25.36|26.63|27.89|28.42|29.54|29.11|29.56|27.85|29.14|29.45|29.8|30.95|31.39|34.29|33.56|34.44|34.47|33.99|35.06|37.89|37.38|36.82|36.51|38.17|37.42|38.54|40.06|41.11|41.76|40.49|41.75|42.48|39.76|41.53|42.41|40.36|41.6|41.7|44.36|45.53|46.22|47.85|48.6|46.55|50.38|48.01|51.87|52.37|54.3|54.83|52.28|55.18|54.62|52.85|50.99|52.26|51.69|55.62|57.73|57.87|60.19|65.72|68.37|69.05|73.93|78.02|81.29|77.74|75.9|71.91|73.05|74.15|70.72|72.09|76.89|77.72|79.11|80.18|77.75|81.31|80.82|81.75|90.71|89.32|86.71|78.96|79.69|81.16|86.63|79.48|86.24|88.08|88.8|88.35|91.14|96.48|88.99|95.15|101.06|104.03|107.1|117.09|118.71|118.45|128.75|123.15|116.93|120.9|122.13|135|139.36|117.64|116.27|127.5|130.69|146.97|142.48|148.57|161.41|148.28|156.64|162.22|133.87|152.03|155.5|154.26|162.25|176.01|184|171.6|176.8|179.3|163.57|149.46||
2022-02-19 18:40:39|usa_0431|FRT|price|0|8.9019|9.2454|9.4953|9.995|9.8389|10.9945|10.7446|11.2444|11.2444|11.4943|11.8379|11.588|11.7441|11.8379|11.4943|11.8379|11.6817|11.8379|11.4318|12.1814|13.3371|13.3371|12.9935|13.4933|14.3366|14.4303|14.6801|14.1804|14.1804|14.3366|14.8364|15.2424|15.0863|16.4293|16.375|16.875|17.375|17.875|19.5|18.75|18.5|20|20.75|22.125|19.625|20|19.25|19.875|22.875|23.875|23.5|23.25|21.875|23.25|22.125|22|22|19|18.375|19.875|19.5|21|20.125|21|20.625|20.875|20.5|20.75|20.625|20.5|20.5|21.125|22.125|22.875|22.75|23.625|23.75|24.5|25.25|25.375|24|23.5|22.625|22|20.875|19.875|21.125|20|20.25|20.375|20.125|17.75|14.625|13|15.5|14.375|17.25|16.375|18.125|19|19.75|18.875|20|19.25|19.5|19|17.5|18.875|20.75|21|21.375|21.25|21.125|21.375|22.25|22.625|24.75|24.375|22.875|25|24.625|26.875|27.625|27.25|27.125|26.75|27.125|27.5|29.875|27.25|26.375|25|24.125|27.875|24.625|24.625|25.125|25.625|24.875|23.375|21.375|21.375|21|20.625|20.875|21.125|21.25|20.25|21.25|21.625|21.75|21.875|23.375|20.25|22|22.75|21.375|22.5|22.25|21.75|21.625|22.5|22.375|23.5|23.5|23.625|26|27.125|28.25|26.875|25.75|25.75|26.125|27|26.5|25.188|25.188|25.313|25.188|25.75|24.75|24.75|24.5|24.3125|24.75|24.0625|23.375|20.125|22.625|22.625|23.9375|23.625|23|22.0625|21.1875|23.875|23.125|22.9375|22.625|21.875|20.9375|18.1875|18|18.8125|19.9375|19.25|19.3125|21.25|21.9375|20|21.375|20|19.125|19.25|19.25|19|19.72|19.8|19.56|19.5|20.85|20.74|21.5|22.75|22|21.82|22.37|23|24.31|25.16|25.67|26.95|27.4|27.71|27.3|27|27|26.35|27.29|28.12|28.04|29.31|30.37|30.82|33|32|34.87|34.98|36.86|37.95|39.31|38.39|41.29|42.35|46.2|37.08|39.9|41.59|42.2|45.38|44|47.45|50.15|51.65|47.18|50.19|48.35|53.5|55.2|59|65.31|61.92|60.93|60.65|62.98|60.65|66.82|69.69|75.2|68.23|68.38|70|72.55|74.07|74.3|80.15|85.18|85|93.42|90.49|90.62|90.17|88.62|77.26|75.14|84.07|88.6|88.22|83.19|82.15|73.85|71.68|77.95|82.15|80.62|69|72.61|75.88|85.6|61.27|57.84|62.08|50.63|41.13|46|55.2|52.65|51.52|57.05|62.37|61.37|59.03|64.32|67.72|64.38|68.96|72.81|77.39|73.7|70.27|78.19|79.29|81.66|81.98|77.39|77.93|80.43|84.18|81.56|87.56|87.6|85.18|87.34|90.55|82.41|88.76|88.43|90.75|94.46|95.35|96.79|100.66|98.28|104.09|108.66|107.91|105.3|107.83|104.04|104.02|105.85|106.21|108.04|117.01|107.75|103.68|105.33|97.31|101.45|103.6|103.52|101.41|109|111.31|114.72|117.54|119.52|120.92|122.1|124.78|118.46|131.8|132.66|133.46|143.77|142.03|147.21|133.67|134.47|128.09|136.79|129.08|136.45|143.49|146.52|146.1|150.83|148.06|156.05|152.08|153.19|165.55|169.7|170.35|153.93|145.23|140.42|142.11|140.43|140.73|133.5|130.89|122.74|126.39|132.63|126.93|124.21|120.52|132.21|132.81|120.8|113.94|116.11|115.85|118.89|126.55|125.5|130.61|126.47|124.05|132.09|118.04|132.57|133.59|137.85|133.85|130.73|128.76|132.01|129.21|136.14|136.01|132.07|128.73|125.02|116.34|74.61|83.27|79.91|85.21|76.3|79.24|73.44|68.78|87.22|85.12|87.56|101.17|101.45|112.84|114.34|117.17|117.53|121.77|117.99|120.35|122.67|136.32|127.49|118.08||
2022-02-19 18:40:41|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4791|22.125|26.6666|32.2083|30.6666|47.3333|58.8854|54.2499|86.5|137.25|108|98.9375|119|154|165|220.125|201.4375|164.5469|164|117.1875|102.1875|64.0625|30.6|63.25|35.63|25.45|25.17|13.49|9.53|23.85|24.52|21.12|13.82|12.29|11.89|9.79|7.21|7.11|7.31|7.01|5.07|7|9.85|9.21|8.69|8.58|8.86|11.947|13.99|15.03|13.23|17.68|17.29|18.55|18.95|23.72|26.18|24.41|27.52|22.18|20.72|22|21.56|23.31|25.04|26.87|27.32|25.67|23.63|22.57|21.98|22.9|24.99|26|23.3|23.35|22.55|23.72|22.26|22.25|18.82|19.59|18.86|18.21|16.09|15.12|12.92|15.02|17.09|19.65|20.09|20.06|18.63|18.51|20.54|22.575|24.86|26.54|33.36|33.91|36.6375|31.21|32.6099|30.82|25.11|27.2201|24.56|27.22|25.05|21.93|26.31|25.2|19.99|15.15|17.79|17.82|14.65|13.79|15.78|21.23|23.79|22.98|25.68|23.03|27.2|25.35|27.29|26.03|25.33|28.76|31.81|28.92|23.98|25.49|28.48|27.63|31.64|34.55|34.96|37.88|37.98|43.21|38.35|38.47|32.11|31.5|23.59|21.59|19.99|23.31|21.31|20.75|21.68|20.6|21.75|19.01|17.48|16.13|17.58|19.41|16.35|17.6|19.29|20.38|22.32|20.49|18.54|17.27|18.3|19.67|21.99|19.45|20.15|19.6|21.59|22.66|26.76|26.26|26.43|24.87|24.73|24.08|23.31|23.19|18.77|20.28|21.85|21.89|23.22|23.88|23.99|27.05|27.4|25.89|27.98|24.94|29.79|29.61|29.77|27.55|24|24.93|23.06|23.15|23.47|22.07|22.23|22.61|23.94|25.49|26.93|28.6|27.88|28.14|27.79|30.68|30.06|28.18|28.22|27.6|26.86|24.79|27.96|28.81|26.17|26.2|24.69|26.17|27.43|27.81|26.18|27.82|26.78|30.67|27.66|27|25.81|27.03|27.8|26.41|26.74|27.36|25.95|24.27|23.69|26.17|23.97|24.34|24.24|20.3|21.84|23.8|24.93|22.49|25.52|24.57|22.33|21.48|21.74|23.36|24.19|23.8|25.67|26.84|28.58|27.14|29.05|27.99|28.35|31.42|32.66|34.98|34.04||
2022-02-19 18:40:43|usa_0433|MTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.875|17.75|16.875|19.375|20.375|21.5|19.625|18.875|22.25|20.5|18.4375|19.6875|21.5|25.5|25.75|25.3125|26.0625|24.375|26.625|25.5625|27.375|27.625|25.0625|29|28.6875|38.125|36.0625|37.375|38.5|40|34|43.9375|42.0625|42.3125|46.8125|42.75|48.8125|46.625|50.625|50.66|47.75|40.38|43.9|42.53|43.96|43.21|45.74|41.65|46.8571|49.26|48.25|45.61|45.24|44.4|38.22|37.95|33.12|27.8|28.51|27.05|33.99|33.4|33.1|29.97|29.55|30.9|35.59|36.71|38.09|34.75|38.94|36.1|40.97|39.47|45.06|43.8|43.41|44.8|45|48.17|46.68|41.25|46.87|47.52|48.01|51.47|49.7|50.94|52.54|47.7|46.5|48.43|47.85|49.96|49.74|52.01|51.23|57.96|56.31|60.45|60.2|60.88|64.87|58.71|59.9|59.37|61.16|66|77.5|80.28|79.82|84.29|87.18|90.09|97.6|98.13|96.95|93.51|95.07|102.66|116.54|114.65|108.55|98.8|96.04|99.17|99.16|98.56|93.82|109|104.17|98.33|74.2|75.16|68.33|69.78|50.76|51.64|71.93|76.81|75.44|84.25|86.53|94.39|99.6|97.29|102.21|100.24|103.94|116.68|122|110.36|113.51|121.07|114.99|127.54|143.68|152.48|150.64|150.77|170.56|172.6|176.35|158.71|173.98|147.58|154.48|141.73|158.94|158.15|152.19|179.11|177.88|174.61|169.4|158.79|160.06|151.28|174.24|170.48|175.17|184.02|197.02|214.6|211.16|211.61|224.18|213.09|212.42|229|221.08|242.53|240.25|243.4|248.36|237.81|245.07|238.28|240.92|248.62|254.17|258.02|272.78|236.42|287.03|292.68|291.12|311.29|315.19|324.5|321.61|332.66|345.28|330|286.79|291.19|331.7|334.36|331.38|311.72|329.41|354.08|366.42|377.58|363.19|400.32|394.66|411.44|429.91|418.59|422.35|463.31|481.37|480.04|547.43|593.5|588|577|623.88|659.7|623.72|615.98|631.54|624.67|606.13|565.17|549.66|584.87|583.97|588.82|609.28|554.45|595.31|590.78|527.15|642.82|698.76|742.35|727.67|790.88|859.91|717.82|713|688.1|708.86|761|789.54|763.2|672.64|690.78|716.93|815.48|819.06|928.59|975.89|1028.66|1125.46|1161.33|1176.35|1217.59|1122.57|1230.86|1239.94|1266.04|1419.65|1496.72|1559.44|1355.25|1557.51|1566.15|1503.69|1521.7||
2022-02-19 18:40:45|usa_0434|PII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6771|1.2187|1.375|1.3333|1.3542|1.3854|1.2709|1.3125|1.3333|1.2917|1.2813|1.3542|1.3229|1.3125|1.375|1.2813|1.4479|1.4688|1.5521|1.6458|1.6042|1.6458|1.8438|1.9167|1.8854|2.0104|2.2187|2.0417|2.198|2.4688|2.6458|2.8125|2.9584|2.9063|2.7709|2.5938|2.1771|2.3333|2.4479|2.2813|2.3646|2.4792|2.4063|2.5833|2.7709|2.698|2.75|2.9375|2.9063|3.0313|3.2187|3.1875|3.198|3.2604|3.2604|3.3229|3.6667|3.625|3.8333|3.9271|3.8021|3.8958|3.9063|3.8021|3.8021|3.9167|4.3021|4.5417|4.8229|5.1563|5.2083|5.9375|5.4375|6.1667|5.9375|5.625|5.4584|6|5.1458|5.4584|5.625|5.4375|5.8333|5.8125|6.3125|7.3545|7.396|8.6045|7.396|7.5835|8.042|7.542|7.7085|6.6875|6.5835|7.2295|7.3545|7|7.6875|7.344|7.5|7.5625|7.6875|8.719|8.6565|8.5315|6.9065|7.1875|5.6565|4.9065|5.469|5.9375|6.2815|6.375|5.7815|6.875|7.4065|8.141|7.2345|7.1875|7.3595|7.6095|7.5785|7.641|7.5315|8.2188|9|8.9063|8.75|9.4063|9.5313|7.5781|7.75|8.5938|8.7188|9.7969|8.2188|7.0625|7.9375|9.4219|10.7656|10.875|9.8438|8.9844|8.6563|8.7344|9.625|9.0625|8.0938|7.6563|7.5313|7.6563|7.5156|8|7.5625|8.5313|8.8125|8.6875|9.2031|9.9375|11.5125|11.7|11.3|9.675|10.7625|11.45|12.22|12.5875|9.595|11.24|13.2375|14.4375|14.225|13.955|15.925|18.825|17.385|16.25|17.0025|18.3375|15.5|15.7475|16.2075|14.65|12.89|12.1|12.43|13.2175|15.0275|15.35|19.75|19.315|18.5375|21.4|21.5425|22.145|20.73|21.1725|22.72|21.45|21.7572|23.9974|23.8314|23.58|27.91|29.675|32.95|34.01|33.75|34.895|35.115|28.78|26.235|27|27.65|26.34|24.775|22.545|24.72|25.1|27.275|25.025|27.28|23.95|22.265|21.65|19.11|19.05|20.575|21.41|22.51|23.415|23.38|23.945|23.99|25.265|27.545|27.08|24.68|23.875|21.81|24.59|22.78|23.885|21.785|19.09|20.505|23.275|23.86|20.19|21.4|22.545|22.745|16.835|13.65|14.325|10.635|9.205|10.72|16.725|15.885|16.06|18.935|18.855|20.39|21.035|21.815|21.815|22.105|22.87|25.58|29.585|29.35|27.31|29.85|26.665|32.55|35.545|36.345|39.01|38.46|37.725|43.51|52.715|55.175|55.585|59.275|54.935|49.97|63.34|60.1|55.98|64.4|66.06|72.15|79.44|75.97|71.48|75.16|75.19|80.87|84.5|84.81|84.15|87.09|87.37|92.49|86.19|95.51|95|112.14|109.21|129.18|130.95|133.47|145.64|125.2|134.03|139.71|134.33|128.92|130.24|147.54|145.38|149.79|150.86|158.43|151.24|144.59|153.33|141.1|136.96|143.05|148.11|137.06|129.87|119.87|112.34|105.43|85.95|73.84|87.91|98.48|97.88|85.02|81.76|98.75|86.64|77.44|76.61|86.86|82.39|84.07|85.21|83.8|85.26|83.6|92.23|89.66|93.23|104.63|118.43|127.01|123.99|113.01|113.99|114.52|104.82|111.9|122.18|105.42|108.45|100.95|88.98|97|76.68|83.88|85.23|84.43|96.4|79.88|91.23|94.67|82.02|88.01|98.65|97.7|101.7|91.84|82.53|48.15|70.93|87.34|92.55|103.63|101.04|94.34|90.86|96|95.28|116.67|117.76|133.5|140.03|131.22|136.96|131.07|119.76|119.66|114.95|111.79|109.91|112.59|124.58||
2022-02-19 18:40:47|usa_0435|SWN|price|0|0.5938|0.625|0.5886|0.6406|0.7084|0.8595|0.7709|0.849|0.8229|0.8959|0.8333|0.8543|1|0.9583|1.0105|1.0365|0.9375|0.8647|0.8855|0.9792|1.0365|0.9375|0.974|0.8333|0.9479|1.073|1.1563|1.125|1.0626|1.0938|1.1198|1.1406|1.0105|1.0313|0.9479|0.8803|0.7448|0.7917|0.7032|0.7761|0.849|0.8803|0.8229|0.8803|0.8438|0.8385|0.8125|0.7344|0.8647|0.9583|0.9583|0.9479|1.0209|1.0574|1.0574|0.9896|1.0052|0.6876|0.6667|0.7396|0.724|0.8125|0.8021|0.8177|0.849|0.7344|0.7813|0.7813|0.75|0.7396|0.7292|0.75|0.75|0.7761|0.8803|0.9532|1.0417|1.0626|1.099|1.1198|1.1042|1.1146|1.1824|1.3438|1.198|1.25|1.2605|1.2448|1.3229|1.4271|1.4219|1.3959|1.4011|1.3021|1.2917|1.3021|1.224|1.198|1.2813|1.3021|1.5522|1.4583|1.4167|1.474|1.4011|1.4011|1.3907|1.3125|1.3751|1.2188|1.2813|1.3177|1.3699|1.2553|1.3959|1.4844|1.4948|1.6615|1.5782|1.6198|1.6094|1.7188|1.8699|1.8803|2.0261|2.0105|2.2084|2.5782|2.5469|2.5938|2.0625|2.25|2.25|2.1719|2.0157|2.0469|2|2.1563|2.1094|2.1563|2.0313|2.1565|1.969|1.8595|1.547|1.5785|1.875|1.9065|1.9065|1.7345|1.5785|1.5785|1.7035|1.5625|1.625|1.594|1.4375|1.4375|1.5|1.7345|1.7815|1.766|1.766|1.922|1.8595|1.8595|2|1.891|1.9065|1.6875|1.672|1.5785|1.6565|1.625|1.719|1.594|1.602|1.516|1.461|1.6095|1.375|1.375|1.3285|1.4455|1.3205|1.1485|1.125|0.8516|1.0625|0.8438|0.9375|0.9375|0.875|0.6953|0.8828|0.9844|1.1797|1.3203|1.0391|1.1172|1.1328|1|0.9297|0.8203|0.7109|0.875|0.8281|1.0625|1.1563|0.7813|0.9219|0.9688|1.0938|1|0.9609|1.2969|1.1275|1.3|1.2375|1.6438|1.9187|1.5313|1.6125|1.5625|1.4812|1.475|1.3938|1.3|1.4375|1.4|1.5725|1.8|1.755|1.8987|1.35|1.4312|1.5|1.405|1.375|1.4312|1.47|1.4625|1.6375|1.6638|1.8775|1.8762|1.9|2.27|2.2625|2.425|2.5513|2.9875|2.5812|2.8075|3.015|3.164|3.195|3.5844|4.0237|4.4463|5.2488|5.7425|6.8625|6.3362|6.4125|7.625|7.095|7.3438|8.725|11.745|13.7775|14.475|18.35|18.135|17.035|17.97|21.57|16.045|16.095|18.01|16.15|15.58|17.2|17.175|14.935|17.79|21.065|17.525|19.23|19.56|20.49|21|23.8|22.25|20.315|18.595|20.925|25.865|24.885|27.86|28.05|32.615|33.69|42.31|44.34|47.61|36.31|38.37|30.54|35.62|34.37|28.97|31.65|28.77|29.69|35.86|43.47|38.85|41.43|36.86|42.68|43.58|43.96|48.2|51.65|42.55|40.72|39.68|37.61|38.64|36.45|32.72|33.44|33.84|36.2|37.43|39.5|39.48|42.97|43.86|43.77|42.88|44.56|37.95|33.33|42.04|38.05|31.94|31.14|33.06|30.6|31.58|28.03|31.93|33.25|31.13|34.78|34.7|34.71|33.41|34.3|34.27|37.26|37.42|37.69|36.53|38.79|38.2|36.38|37.22|38.66|39.33|40.69|41.34|46.01|47.88|45.47|45.49|40.58|41.18|34.95|32.51|32.18|27.29|24.79|25.08|23.19|28.03|25.77|22.73|18.6|16.24|12.69|11.04|9.01|7.11|8.89|5.78|8.07|13.43|13.67|12.58|14.58|13.91|13.84|10.39|11.35|10.82|9.01|7.51|8.17|7.51|6.06|6.08|5.7|5.45|6.11|5.55|6.36|5.58|4.24|3.57|4.33|4.1|4.73|5.3|5.14|5.62|5.11|5.34|4.82|3.41|4.37|4.23|4.69|3.95|3.59|3.16|2.2|1.58|1.93|2.05|1.82|2.42|1.57|1.42|1.69|3.23|3.01|2.56|2.43|2.78|2.35|2.67|3.11|2.98|3.77|4.05|4.65|4.27|5.17|5.67|4.71|4.55|5.54|4.88|4.48|4.66|4.4|4.66||
2022-02-19 18:40:49|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|4.1667|4.4167|4.5|4.5|4.2292|5.7084|5.5|5.4168|6.2084|5.9167|4.8333|3.2084|3.5625|3.2918|3.5|3.7083|4.3126|4.6251|4.5417|4.7917|5.125|5.25|5.0418|5.0418|5.2917|5.2084|5.3542|5.4584|5.3751|5.8333|5.9375|5.75|5|4.4375|4.4688|4.6875|4.375|4.3125|4.9375|4.938|4.875|4.875|4.375|4.625|4.438|4.313|4.375|4.75|4.719|4.625|4.75|4.938|5.063|5.969|5.5|6.125|6.219|5.688|6.938|7.063|7.969|8.875|9.844|10.969|12.219|11.625|14.844|16.344|14.063|16.313|17.938|17.688|19.75|18.5|21.875|19.813|18.313|23.313|21.407|22|26.219|27.594|23.782|26.282|22.9063|13.625|18.5313|20.4688|22.875|23.6875|16.8438|18.5938|18.625|25|24.875|29.0625|30|30.3438|29.5|28.2188|28.9688|37.375|40.0625|41.9063|39.375|44.9688|43.625|45.625|53.4375|63.75|68.5|70.625|51.875|55.375|57.63|53.97|49.96|47.67|45.4|43.05|38.3|33.12|12.82|13.85|16.52|16.35|13.5227|5.16|9|8.02|6.549|5.42|2.05|3.02|2.51|0.95|2.12|3.02|3.47|3.32|3.62|6.01|7.92|6.35|6.29|6.48|7.42|8.75|8.87|9.44|9.76|9.06|8.53|8.6179|9.34|9.8753|9.65|10.09|9.99|10.9|12.24|13.67|14.05|16.74|16.38|16.08|14.89|16.38|16.05|15.74|16.43|15.89|15.77|15.83|17.04|17.3|17.06|16.97|18.4|18.45|19.86|21.24|20.39|21.99|23.37|22.04|20.79|21.32|21.52|21.99|23.73|21.88|19.65|18.11|20.04|21.41|21.85|21.39|19.09|17.98|16.67|17.36|19.48|19.21|16.14|15.26|11.69|7.97|7.69|8.24|7.91|6.3|5.81|7.07|9.99|11.61|12.79|13.67|14.82|13.07|12.74|13.31|12.63|11.69|11|11.54|10.27|9.24|10.31|10.24|11.35|11.94|10.81|12.18|12.4|12.37|13|13.24|12.96|12.74|12.31|10.86|9.76|11.22|12.08|11.84|12.76|13.56|13.07|12.52|12.09|12.83|12.06|11.39|10.97|10.45|10.67|10.7|10.84|11.62|12.57|13.86|12.2|11.99|12.44|12.71|13.29|14.09|14.57|14.51|14.06|13.65|14.28|14.45|14.1|15.55|14.61|15.18|14.18|14.07|13.87|13.77|12.22|12.97|12.85|13.25|13.6|13.26|12.8|12|9.79|10.95|9.99|9.57|9.5|9.8|11.8|11.16|11.09|12.48|12.35|12.07|12.85|11.77|11.45|11.62|11.44|11.52|11.18|11.31|11.68|11.11|11.18|11.04|11.02|10.63|10.58|10.83|11.56|10.87|11.37|12.24|12.75|13.41|13.36|13.46|14|14.58|15.49|14.46|16.39|17.23|18.08|17.12|15.8|16.76|16.79|15.33|16.34|17.05|18.91|19.9|19.86|16.73|13.6|13.25|12.49|14.49|15.23|17.75|18.11|19.5|20.44|23.5|24.39|26.56|26.81|27.82|25.41|26.07|23.7|23.87|22.83|25.13|23.38|24.3|22.18|21.26||
2022-02-19 18:40:52|usa_0438|MAS|price|0|6.1035|6.8173|7.4291|7.0795|6.7444|7.2398|6.8464|7.0941|7.633|6.7736|7.7932|7.4874|6.9921|5.9287|6.3803|6.191|5.7684|5.7976|5.9631|6.2405|5.5193|5.8799|6.074|6.2127|7.2666|6.8229|6.6842|6.5178|7.8491|7.8213|7.8768|7.128|7.128|7.6549|8.376|8.9307|10.0401|11.6488|12.8414|12.4254|13.1465|14.6442|13.0355|13.4793|10.9277|12.3699|12.2589|12.8691|14.5887|16.0864|17.1958|15.8645|15.6981|15.6981|16.0864|16.3637|14.3113|10.9831|9.2081|9.5964|11.3714|12.0925|11.7042|11.5933|12.148|13.091|12.2035|10.7612|11.8152|11.8707|10.9277|11.2605|11.2605|11.205|11.3159|11.4824|12.4808|13.0355|13.3129|13.091|11.5378|11.205|11.3714|10.8167|10.6503|11.0386|11.4269|10.9277|11.0941|10.8722|10.373|8.5424|7.5994|6.49|6.9338|7.5994|8.7643|9.6518|10.2065|9.7628|11.7597|10.2065|9.5964|10.5948|9.6518|10.2065|8.9862|10.4284|11.7597|11.9816|12.2035|12.3699|12.7582|11.5378|12.148|11.2605|11.7042|11.0941|11.8707|13.1465|14.4223|14.2559|15.1434|14.3113|14.034|13.2574|12.6472|13.8676|14.0895|14.034|15.0879|16.4192|17.2513|15.5872|13.9785|12.6472|12.2589|12.2035|11.6488|12.3144|10.7058|10.5394|9.8737|10.0406|10.4284|11.15|12.2594|11.3159|12.8136|11.9816|11.5378|12.4254|12.2035|12.4808|13.091|13.9231|12.9801|12.6472|12.8691|12.0925|13.8676|13.4238|12.3144|12.7582|13.2574|13.9231|16.1973|15.9755|15.3098|15.5872|15.6981|16.752|17.2513|18.5271|20.8014|19.7197|20.3299|19.4701|20.9123|22.5764|21.8553|24.1296|26.4039|25.7382|24.9616|26.8476|25.3499|20.4131|21.8553|25.0171|25.6273|25.5164|28.6782|23.2975|25.0726|26.0711|25.3499|25.6273|26.4039|25.1281|27.5133|27.0695|22.41|22.521|17.695|15.8645|18.1943|19.9138|17.4732|16.0309|17.5286|17.3067|16.5302|16.5856|17.1403|22.7983|21.3006|20.7415|21.4249|20.4131|20.7326|22.1526|22.3745|22.9159|18.141|17.5996|18.4737|21.7444|23.7419|24.9128|24.3626|24.9395|23.658|24.0608|21.4781|21.4426|17.3511|18.2475|17.9014|18.6824|16.1441|16.3127|16.5257|18.7002|21.8331|21.1675|21.629|22.0018|21.7266|24.4069|24.1407|24.3271|23.6614|24.8862|27.0163|24.9101|25.6223|27.6924|26.7872|28.5162|30.6462|30.4066|31.303|32.4213|32.6609|29.9274|30.7705|27.9482|28.4186|28.1878|30.096|27.2293|27.2293|25.2945|26.4216|26.7944|26.3151|27.6819|28.8357|28.3121|27.531|26.3062|23.7236|24.3271|24.3359|24.5401|25.4631|26.5104|28.3919|26.4749|24.3182|24.1496|26.8121|25.2678|24.1496|23.0934|20.564|21.3716|19.8806|19.1794|20.351|16.5878|17.5996|16.1618|16.4547|13.9608|14.6353|16.9162|15.9222|9.0084|8.5025|9.8782|6.9404|4.5708|6.1949|7.8635|9.1948|8.5025|12.3632|12.8514|11.4668|10.4284|12.0526|12.2567|12.0348|11.8662|13.7744|14.4045|11.8485|9.5498|9.1238|9.3101|9.7717|9.461|9.6829|11.2361|11.8218|12.0615|12.3544|11.9106|12.6472|10.6769|9.3634|7.8723|6.3192|8.5202|8.5025|9.3013|10.7124|10.5438|11.8662|11.6976|11.2449|12.31|10.6769|12.5674|13.3573|13.3928|15.0524|14.7862|16.3216|17.0937|17.9724|17.2535|18.6558|17.2979|18.212|16.792|18.8865|18.7534|19.8983|20.209|18.78|20.7237|19.7119|17.8304|18.9043|19.7031|18.4605|20.8302|21.2296|19.5877|21.4781|22.3656|22.0461|23.2443|23.6969|23.5105|24.0253|23.6703|26.39|26.23|25.18|29|29.91|28.3|26.39|28.2|31.45|30.71|32.64|30.94|36.48|35.48|34.31|30.88|31.65|31.62|32.95|33.78|33.99|37.02|37.25|38.21|38.13|36.77|39.01|39.82|42.91|43.94|44.66|41.12|40.44|37.87|37.27|37.42|40.33|37.97|36.6|30|31.69|29.24|32.41|37.56|39.31|39.06|34.92|39.24|40.77|40.73|41.68|46.25|46.55|47.99|47.52|41.32|34.57|41.04|46.65|50.21|57.16|58.3|55.13|53.6|53.67|54.93|54.31|53.22|59.9|63.88|60.31|58.91|59.71|60.72|55.55|65.55|65.9|70.23|63.33|57.56||
2022-02-19 18:40:54|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.45|25.68|35.06|31.07|36.25|42.63|42.99|46.27|36.21|35.45|33.4|29.41|38.59|44.12|46.3|45.62|51.7|55.17|62.19|60.23|79.28|73.82|78.5|88.07|85.92|84.91|76.37|106.89|95.55|81.37|98|107.41|94.79|99.44|86.96|83.79|76.68|70.01|70.81|90.47|82.83|77.72|76.32|86.83|78.4|68.19|66.84|82.25|82.93|81.93|63|66.1|63.96|65.83|68.63|64.3|69.41|61.52|64.42|63.47|48.17|47.51|51.96|41.31|41.64|46.1|38.07|37.78|37.57|44.31|43.4|37.87|34.42|34.97|41.05|42.58|41.42|38.3|56.23|56.91|51.18|50.63|51.54|53.29|61.61|53.92|57.62|52.54|52.9|56.22|45.36|47.25|42.43|37.07|38.23|40.98|27.91|30.47|28.26|23.45|16.67|18.09|22.83|19.215|21.09|23.705|20.17|19.72|28.62|31.39|34.46|53.42|52.89|45.44|42.44|38.54|36.05|34.57|36.42|32.83|25.05|28.27|27.68||
2022-02-19 18:40:55|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.875|31.4|36.105|35.61|36.405|40.5|38.48|33.76|32.73|39.775|38.05|40.38|44.865|44.885|52.615|52.145|51.805|48.47|50.33|48.49|52.34|47.05|44.47|43.88|44.71|41.47|41.05|43|43.88|45.7|40.97|38.77|38.19|36.63|39.82|41.08|43|44.64|47.33|49.6|53.06|55.4|58.2|59.44|61.23|69.42|69.36|72.1|78.5|82.29|80.72|72.68|82.38|86.8|83.51|89.31|90.68|94.54|102.25|87.35|90.84|96.59|94.38|107.79|110.77|112.98|112.05|116.19|110.15|103.27|99.33|113.15|124.03|125.99|117.24|101.6|105.14|103.7|116.13|116.55|99.45|109.11|116.81|121.25|122.84|132.91|132.92|139.56|142.05|134.64|134.86|150.36|143.31|145.46|153.04|175.97|177.15|174.01|180.08|191.26|186.45|190.77|188.3|203.62|187.39|178.74|158.1|143|138.87|127.54|126.44|155.91|152.68|150.07|143.66|131.49|135.15|118.83|109.29|113.76|126.43|119.08|136.31|124.49|108.61|83.99|90.15|112.27|106.78|112.04|116.09|123.39|126.61|146.82|160.17|158.75|169.77|181.23|182.85|198.84|172.3|173.6|157.56|160.79|173.65|184|192.81|170.72||
2022-02-19 18:40:56|usa_0443|CMS|price|0|20.125|20.75|21.25|20.625|20.75|19.875|18.375|18.5|19.75|19.125|15.625|14.125|12.625|12.25|9.75|7.375|8|6|4.625|5.25|4.75|4.5|4.875|4.625|6.375|6|6.875|6.625|7|8.125|7.75|7.5|6.875|7.25|8.125|7.5|10.5|12.125|13.875|12.625|12.25|11.875|11.875|12.5|13|15.125|16|15.625|17.375|17.875|18.5|18.875|18.75|18.5|16.75|17.375|15.875|14.125|13.125|13.5|14.875|16.75|16.75|18.125|18.5|21.75|20.5|21.25|22.875|25.125|24|24.375|24|23.75|25|28.25|29|31|35|34|35.125|34.125|34.375|38|33.75|33.125|32.375|29.375|29.25|31.875|31.5|29.25|28.5|26.25|26.875|27.875|29.25|31|30|27.75|26.5|25.375|21.75|20.875|19|17.625|18|18.375|19.5|19|21.125|15|15.875|15.875|16.5|16|17.375|17.375|18.125|18.375|19.5|20.5|19.75|22.125|23.625|24.875|26.375|27.125|26.5|26.375|25.25|25.125|24.25|22.75|22.5|22.25|22.625|20.875|22.375|22.5|21.75|23|22.25|22.875|23.5|24|23.375|23.25|24.125|24.5|25|24.625|26.25|27.625|27.25|29.875|31.125|30.375|29.5|29.125|28.75|30.875|30.375|29.875|30.125|31.625|32.5|33.625|33.5|32.75|32.875|31.75|33.625|35.25|37|35.938|37|36.5|39.375|44.063|42.563|44.25|46.938|43.688|43.563|44|42.1875|42.3125|43.5625|44.0625|48.75|48.4375|42.8125|41.375|40.0625|44|46.5|41.875|37.375|39.5625|33.9375|36.875|33.25|31.1875|30|16.75|18.125|19|22.75|22.125|25.5625|26.125|26.9375|27|27.8125|31.6875|29.5|29.55|29.59|31.3|29.67|27.85|26.67|23.46|20|21.51|23.03|24.03|22.83|21.8|22.63|19.36|18.0454|10.98|8.12|10.56|8.06|7.83|9.95|9.44|5.67|4.5|3.49|6.23|7.92|8.1|6.5|6.67|7.37|8.12|7.89|8.52|8.78|9.2|8.95|8.3611|8.62|9.127|9.03|9.6|9.52|9.36|10.2|10.45|10.53|12.14|13.04|12.92|13.23|15.06|15.84|16.1|16.45|14.91|13.98|14.51|14.47|14.08|12.95|13.32|12.84|12.94|14.01|14.64|14.44|14.89|16.21|16.7|16.69|17.45|17.8|18.52|18.25|17.2|16.16|16.32|16.82|16.97|17.43|17.38|15.67|14.39|13.54|14.58|15.59|14.9|13.5|13.57|12.47|10.25|10.16|10.11|11.75|11.06|11.84|12.02|11.34|12.08|12.94|13.41|13.4|13.3|14.24|15.66|15.17|15.27|15.46|16.26|14.68|14.65|15.92|17.5|18.02|18.38|17.97|18.6|19.5|19.26|19.64|19.8|19.94|19.69|19.14|19.7|19.79|20.82|20.92|22.08|21.83|21.41|22|22.99|23.3|23.5|24.66|23.07|23.55|24.32|24.43|24.38|25.7|26.61|27.94|29.94|26.95|27.17|27.99|26.53|26.32|27.46|26.54|26.77|27.79|28.43|29.28|30.31|29.75|31.15|28.93|30.54|29.66|32.67|33.1|34.75|37.73|35.13|34.91|33.93|34.14|31.84|34.26|32.78|35.32|36.07|35.02|36.08|38.88|39.56|42.44|40.68|41.82|45.86|45.18|41.97|42.01|42.15|40.22|41.62|42.6|44.52|44.74|45.4|47.41|46.25|46.24|48.54|46.32|48.37|49.9|47.3|44.75|42.45|45.29|47.19|46.13|47.28|48.34|49.24|49|49.52|52.09|49.65|52.14|54.4|55.54|55.55|56.11|57.91|58.22|63.05|63.95|63.92|61.3|62.84|68.51|68.86|58.75|57.09|58.58|58.42|64.18|60.49|61.41|63.33|61.54|61.01|56.88|54.11|61.22|64.39|62.74|59.08|61.79|64.13|59.73|60.35|58.85|65.05|64.38|62.51||
2022-02-19 18:40:59|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0221|1.9302|1.8843|1.6085|1.3328|1.7464|1.7923|1.8843|1.9302|1.9302|2.114|2.2978|2.2518|2.2518|2.8033|2.8953|2.8033|2.8493|3.2171|3.033|3.171|2.5735|2.5277|2.2059|2.2979|1.9877|2.183|2.3207|2.4125|1.998|1.678|1.8155|1.8616|1.8386|1.7924|2.1145|2.4595|2.7107|2.8035|2.6684|2.7608|2.4816|2.9164|2.823|2.7919|2.6684|2.4816|2.6251|2.6251|2.4055|2.2186|2.4382|2.2812|2.6251|2.7186|2.969|3.1251|2.6877|2.4382|2.4382|2.5934|3|3.8755|3.9381|3.7503|4.4526|4.3437|4.9372|5.8273|5.3283|4.6405|4.5|5.2185|5.9578|4.4081|4.4081|4.3736|5.2002|6.3366|5.82|4.3909|4.6147|5.3207|4.6836|4.5803|4.477|4.012|3.5643|3.2544|3.7882|3.8054|3.1855|3.0994|3.5988|3.5643|3.5988|3.7882|4.2703|5.4068|5.1614|5.5556|5.5743|7.3386|7.0661|6.8469|7.05|8.0733|6.8733|7.5667|9.1833|8.4133|6.9533|7.45|9.34|10.82|12.48|13.3|12.5667|12.9|12.26|13.015|11.1|10.38|9.31|9.635|9.555|8.675|9.55|9.155|9.6|11.85|13.145|14.05|14.075|15.56|16.35|19.9|21.85|21.63|21.075|23.8425|26.5725|21.6227|21.675|21.3045|20.7225|23.205|24.8325|22.5|26.4075|30.2325|29.835|32.82|29.24|30.5|34.57|37.61|41.08|36.92|36.22|30.69|35.44|35.73|37.32|34.11|33.22|30.02|26.36|23.82|21.43|21.93|23.95|23.43|26.64|26.49|29.06|25.36|22|22.18|23.37|19.93|16.32|15.11|12.81|12.69|11.97|13.17|17.26|14.03|15.75|15.49|12.71|10.85|11.12|12.46|13.02|7.38|6.87|7.07|5.96|8.45|9.7|13.05|9.21|9.36|11.59|13.41|11.41|10.96|10.28|10.87|11.79|12.36|12.6|14.69|12.19|9.83|11.02|10.26|11.12|10.43|10.04|11.93|12.39|11.84|11.65|12.44|12.18|11.52|11.88|10.52|9.04|11.13|11.91|12.61|13.92|14.34|15.17|16.35|16.6|18.38|17.63|18.99|20.625|20.96|19.46|19.78|23.66|22.3|24.3|26.08|24.36|21.28|20.1|17.85|19.43|18.95|19.88|22.32|23.48|24.56|21.65|22.28|23.68|24.58|20.7|21.68|20.52|22.79|25.49|25.29|24.52|27.31|28.48|25.4|26.12|27.36|29.69|30.37|29.36|29.44|32.31|32.03|27.51|26.72|30.23|30.06|30.56|31.48|32.88|32.06|30.2|28.83|27.72|27.33|29.91|32|33.31|32.89|32.69|34.57|35.69|36.15|39.93|44.21|51|51.07|49.05|41.9|43.84|44.14|42.21|41|43.7|44.51|42.18|35.96|37.22|34.66|38.45|38.89|41.38|44.31|42.76|43.13|45.93|49.47|52.71|52.37|55.35|52.75|59.2|53.27|34|47.22|55.3|55.45|66.16|71.37|75.63|66.81|74.5|68.92|76.8|76.87|89.12|98.29|95.29|90.37|95.43|95.62|83.97|89.27|97.7|109.65|89.22|83.44||
2022-02-19 18:41:01|usa_0445|FTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2212|4.2956|3.8518|3.8209|3.2537|3.2181|3.1446|4.0678|3.8281|4.4973|4.9126|5.4585|4.8652|4.6824|4.2244|4.1247|4.0512|4.241|4.6801|4.6896|4.6018|4.737|4.6065|5.0337|5.2188|5.0076|5.2686|5.5582|5.0266|4.7869|5.4229|5.5226|5.8477|6.4909|6.6902|6.0779|6.4529|6.7282|7.2206|7.5137|7.8484|6.8587|7.21|7.21|7.35|8.0643|7.5565|7.3334|7.3808|7.5944|8.8618|9.3079|9.1109|8.8451|10.1006|10.9028|10.6797|11.7405|12.1321|15.8819|15.6208|16.4182|15.5164|13.3235|12.6803|14.484|14.7142|14.0141|15.2719|16.0195|16.8217|17.3675|17.8683|19.4987|21.4566|25.4651|29.8129|28.7307|27.6295|30.036|23.182|27.6722|29.3382|36.9517|35.6986|34.2936|26.98|24.55|20.755|13.895|12.425|14.355|13.55|11.895|17.305|18.51|20.745|17.66|22.09|22.965|27.68|29.135|26.475|30.125|27.81|28.775|33.505|31.615|24.26|28.3|32.215|33.16|35.88|38.625|44.05|43.125|47.27|45.93|45.25|43.71|41.91|45.09|43.73|42.89|42.29|47.73|53.52|52.34|53.77|51.78|46.88|44.59|39.83|41.67|47.59|48.66|43.85|41.43|41.12|43.5|50.46|51.86|55.27|56.24|54.87|55.85|53.8|55.53|55.82|50.26|49.29|51.25|51.36|50.65|53.07|56.03|58.91|60.84|61.08|56.25|52.43|55.02|47.62|40.91|38.9|39.18|38.24|42.84|41.66|37.19|33.96|33.85|33.49|35.48|34.02|25.25|22.98|24.34|26.98|29.44|26.73|27.11|26.28|28.44|29.95|32.5|35.71|36.425|31.47|31.9|32.63|30.76|28.89|27.58|27.15|26.57|27.83|27.16|28.77|32.38|32.14|29.98|29.29|32.77|32.77|31.85|31.24|30.22|31.02|23.53|20.59|22.92|23.77|21.99|23.87|23.77|22.11|25.26|24.45|25.39|22.87|19.82|19.34|20.85|17.49|13.78|7.52|6.65|7.49|6.81|8.38|7.68|6.27|6.88|9.67|11.98|10.62|9.08|7.85|7.82|8.97|8.32|7.08|6.61|7.92|7.57|5.9|6.87|6.54||
2022-02-19 18:41:02|usa_0446|URI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|20.063|26.063|25.5|25.875|36.563|35.75|43.875|34.5625|18.125|18.375|23.75|21.5625|30.9375|34.9375|33|27.375|29.6875|26.25|29.5|27.25|25.5|18.75|16.5|19.1875|16.5|19.6875|13.875|14.5625|14.0625|16.375|17.8125|21.0625|20.9375|22.6875|19.5625|16.5|14.3125|16.93|18.45|17.92|21.5|24.23|25.28|23.51|19.86|17.1|20.41|23.78|22.23|20.78|26.61|26.76|25.25|22.5|17.0025|13.5|14.18|8.14|7.73|8.69|12.18|10.04|8.49|9.72|10.45|13.88|14.97|13.62|17|17.2|17.75|18.28|20.04|21.2|17.2|17.32|17.0067|17.39|17.2|20.0078|15.25|15.6|16.8|17.68|18.6|17.03|19.76|19.82|18.3|19.88|20.24|18.76|19.8|17.83|19.91|23.65|23.82|30.58|33.54|34.31|37.57|30.17|31.12|28.17|23.42|24.97|22.99|25.92|25.89|28.74|26.88|31.31|33.93|33.61|32.9|31.87|31.21|33.75|34.17|23.94|17.34|19.05|18.37|18.62|19.55|19.6|19.19|16.09|16.41|11.61|7.2|7.05|9.47|5.43|3.49|4.36|6.04|5.15|5.56|8.23|9.78|9.8|9.42|9.23|9.14|7.54|8.39|9.74|13.9|12.21|10.17|13.21|12.64|14.87|19.37|22.46|25.11|30.9|31.49|34.09|28.32|23.96|24.62|15.74|15.61|17.75|22.68|26.27|31.41|40.83|41.36|44.89|44.8|32.3|33.08|31.95|34.42|32.48|39.17|43.22|48.25|52.55|54.26|51.24|50.83|48.82|52.14|55.87|56.13|60.41|66.08|69.98|78.26|79.45|88.5|94.57|93.17|105.01|107.69|105.23|118.3|105.45|113.55|99.68|89.29|89.72|90.5|93.63|99.02|90.38|82.01|66.71|67.99|65.73|76.97|78.41|61.28|44.78|56.84|58.48|63.49|70|70.29|78.84|81.96|79.16|73.03|106.3|108.9|126.24|128.15|123.77|108.62|111.66|113.69|117.38|119.09|142.71|144.87|163.65|172.43|171.34|184.99|169.5|148.64|169.8|154.29|154.02|158.1|160.4|119.57|101.86|118.47|128.9|128.05|120.98|138.64|121.55|130.48|113.41|112.8|115.98|150.73|156.97|163.23|152.61|119.82|96.16|116.06|142.05|143.66|168.65|174.39|175.35|201.92|240.76|257.45|272.23|302.6|331.53|321.8|339.45|314.45|340.54|345.75|353.05|386.19|344.89|330.64|330.01||
2022-02-19 18:41:04|usa_0447|HTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.99|18.1|16.7|19.3|34.15|23.14|24.75|19.96||
2022-02-19 18:41:05|usa_0448|IPG|price|0|1.3119|1.3119|1.4524|1.5565|1.5982|1.5462|1.5045|1.5254|1.6606|1.5773|1.39|1.4421|1.4368|1.4316|1.5617|1.7492|1.5617|1.8221|1.5878|1.8741|1.8637|1.8481|1.8897|1.9105|1.8637|1.9782|2.2177|2.2177|2.3634|2.3062|2.3114|2.2385|2.1656|2.1812|2.2593|2.3843|2.5716|2.9568|3.0714|3.0714|3.3629|3.2224|2.9048|3.1964|2.9153|3.0558|2.9881|3.0402|3.9148|3.998|3.946|3.7222|3.7065|4.0293|4.3469|4.555|4.3728|3.0558|3.2068|3.5296|3.2485|3.6128|3.6805|3.4983|3.4879|3.6232|3.8054|3.6389|3.8315|3.8654|3.8731|4.0813|4.248|4.2063|4.4145|4.8622|4.9871|5.0626|5.7708|5.6042|6.1667|5.6459|5.1875|5.4375|5.0833|5.0833|5.4584|5.1667|5.5208|5.7917|5.8959|5.4584|4.8959|4.9583|5.2084|5.8333|6.5625|6.9167|7.5417|7.625|7.5625|6.9375|7.6667|7.9792|7.6667|8.2501|7.8333|9.5417|8.8542|9.4375|9.2501|9.8959|9.4584|9.4167|10.1667|10.625|10.375|11.3333|11.2084|11.625|11.3333|10.2501|10.375|9.3333|9.4167|9.1667|9.2501|9.9167|10.3333|10.2917|10.0834|10.6667|10.5834|10.9167|9.9167|9.75|10.8333|10.3333|10.7917|11.5|11|11|10.542|10.709|11.209|11.375|12.459|12.6667|12.292|12.5|12.459|12.959|13.25|12.917|12.792|14.459|14.167|14.042|15.75|15.584|15.459|15.625|14.709|15.084|15.75|16.125|16.5|15.834|16.459|16.709|17.584|18.875|19.959|20.438|22.375|24.375|25.657|23.75|23.969|24.907|24.532|27.25|30.75|31.9375|29.6563|30.3438|30.125|28.5|26.9688|29.25|34.375|39.875|39.5625|37.4063|38.9375|38.7813|37.875|43.3125|42|39.625|41.125|40.625|47|58.0625|46|40.1875|47.25|41|42.9375|43|40.0625|38.25|34.0625|42.9375|39.0625|42.5625|41.2|37.6|34.35|33.95|36.74|29.35|27.37|27.08|20.4|22.45|29.13|29.54|28.6344|27.2|34.28|30.88|32.8775|24.76|20.91|18.23|15.85|11.97|14.97|14.08|12.87|9.65|9.3|11.4|13.75|13.38|13.8|15.15|14.12|14.88|14.25|15.6|16.54|16.95|15.38|15.6987|14.3565|13.73|12.79|10.55|10.59|12.26|12.41|13.4|13.05|13.14|12.28|12.86|12.34|12.18|12.5|12.13|11.64|10.33|9.32|9.65|10.1|10.36|9.56|9.58|9.53|8.35|8.19|9.18|9.9|10.91|11.97|12.24|13.16|12.59|12.31|12.68|11.75|11.4|10.49|10.95|10.38|10.35|9.49|8.11|8.92|8.62|8.41|9.05|9.97|8.6|8.79|9.4|7.75|5.19|4.09|3.96|3.33|3.81|4.12|6.26|5.24|5.05|5.21|6.29|7.52|6.02|6.33|7.38|6.46|7.5|8.32|8.91|8.35|7.13|9.14|8.53|10.03|10.35|10.65|10.62|10.69|13.2|12.57|11.75|11.93|12.5|9.81|8.63|7.2|9.48|9.38|9.73|10.33|11.72|11.41|11.81|10.39|10.85|9.87|10.64|11.12|10.1|10.82|11.02|12.11|12.78|13.03|13.84|14.22|14.55|16.45|15.72|17.18|16.8|17.4|17.7|16.32|17.72|17.14|17.42|19.12|19.51|19.71|19.53|18.32|19.39|20.29|20.77|19.94|22.3|22.12|20.84|20.42|19.27|21.3|18.88|19.13|22.93|23|23.28|22.44|21.39|22.95|22.94|23.9|23.1|23.06|23.14|22.35|22.39|24.07|23.41|23.53|24.1|24.57|23.57|24.93|24.6|21.61|20.14|20.79|19.25|19.78|20.16|21.89|23.4|23.03|23.59|22.6|23.44|22.55|23.35|22.87|23.16|23.5|20.63|22.75|23.03|21.01|23|21.22|22.59|22.92|19.88|21.56|21.75|22.4|23.1|22.7|21.36|16.19|16.98|17.11|17.16|18.05|17.76|16.67|18.09|22.28|23.52|24.07|26.12|29.2|31.75|33.69|32.49|35.36|37.23|36.67|36.57|33.19|37.45|35.54|36.11||
2022-02-19 18:41:07|usa_0449|PVH|price|0|1.8282|1.9532|2.0313|2.4375|2.5938|3.375|3.2813|3.7032|4.1094|3.9844|4.3907|4.5|4.5313|3.75|3.9063|4.2969|4.0938|3.8438|3.8282|4.5469|5.375|5.2032|5.2032|5|4.9688|5.2969|5.1563|4.4688|4.5313|4.9532|4.9688|4.9532|5.0469|5.75|5.625|6.2969|6.4219|6.625|6.9532|7|6.9688|7.9688|7.7188|7.8282|8.25|8.3438|8.5469|8.0938|8.9532|8.7032|8.5469|9.3438|9.625|10.0625|12.1875|9.6875|7.5|5|4.375|5|4.75|6.375|6.0625|5.5625|4.875|5.125|5.125|5.4375|6.0625|6.3125|6.0625|7.0625|7|7.6875|9.0625|9|9.625|9.5625|9.75|10|11.6875|10.5625|8.125|8.0625|6.875|8|8.875|8.625|10.6875|10.875|11|8.9375|6.5|5.8125|7.3125|7.3125|9.25|9.75|10.6875|11.125|13.4375|14.25|15.1875|17|18.9375|17.375|15.75|16.75|20.875|22.75|24|23|21.625|22.375|22.125|24.375|24.375|26.875|28|29|29|29|30.875|27.875|31.625|30.75|25.875|31|32.125|32.875|33.75|37.5|35.375|35.625|34.875|33.25|28.375|25.125|18.875|23.125|20.625|14.375|15.875|15.25|15.75|16.75|15.75|15.375|15.25|15.5|15.75|14.75|11.5|10.125|10.375|9.875|10.5|9.875|11.75|13.25|13.375|12.75|10.75|10.625|11.125|11|12.875|14.375|13.5|12.75|11.875|13.125|14|15|14|14.375|15.813|14.25|13.75|14.25|12.063|13|12.313|11.688|13|14.75|13.75|9.4375|9.5|9.1875|7|7.1875|6.3125|6.125|6.9375|8.75|8.75|9.875|8.5|8.5|8.875|8|8.5|8.3125|6.75|6.9375|7.6875|8.4375|8.6875|9.5|9|9.125|10.3125|11.875|12.875|13|12.91|14.9|15.08|15|15.5|14.4|13.7|14.77|9.9|8.54|11|10.9|12.3|14.49|14.11|15.24|15.7|15.6|11.8|12.5|12.6|13.52|13.15|11.56|11.85|11.95|12.35|13.28|14.11|13.63|14.38|15.2|15.01|17.14|17.6|17.74|17.45|19.12|18.5|18.2162|18.93|19.25|18.97|20.16|22.28|22.79|27.3|27|27.21|27.73|26.64|25.88|30.99|32.69|33.9|33.49|31.02|28.45|33.89|32.4|36.13|35.5|38.21|40.2|35.45|38.16|35.53|38.64|41.77|45.76|49.33|50.17|55.15|54.84|58.8|55.9|61.12|60.57|52.06|58.23|52.48|47.8|42.42|36.86|42.09|36.51|37.92|42.21|45.43|36.62|35.4|38.06|37.91|24.51|17.44|20.13|19.02|16.57|22.68|29.03|29.47|28.69|35.38|37.78|42.79|40.15|40|40.68|39.29|43.52|57.36|63.01|54.73|46.27|51.89|45.68|60.16|61.34|67.84|63.01|58.37|60.01|65.03|70.41|65.97|65.47|71.55|66.66|58.24|74.41|67.89|70.49|77.19|85.01|89.33|88.8|81|77.79|79.43|93.9|93.72|109.99|114.59|111.01|118.87|121.85|106.81|115.41|115.19|125.05|131.79|128.75|118.69|124.57|133.92|136.02|120.87|126.43|124.77|125.57|131.63|116.6|110.18|116.74|121.15|114.35|127.14|128.17|110.26|106.53|106.56|103.35|104.64|115.2|116.04|118.98|101.94|90.95|91.29|73.65|73.38|79.15|99.06|95.6|93.8|94.23|101.06|107.76|110.5|106.98|105.94|90.24|93.81|91.6|103.47|101.03|105.95|114.5|119.29|125.89|126.06|126.81|134.55|137.21|155.08|144.28|151.43|159.67|160|168.16|153.52|143.16|144.4|120.79|110.51|92.95|109.11|114.84|121.95|128.99|85.19|94.64|88.92|75.8|88.23|87.16|96.96|105.15|87.17|74.11|37.64|49.23|45.47|48.05|48.66|55.76|59.64|58.29|79.49|93.89|85.26|99.96|105.7|113.18|114.82|107.59|104.62|104.79|102.79|109.33|106.78|106.65|95.01|100.13||
2022-02-19 18:41:09|usa_0450|EXPD|price|0|||||||||||||||||||||0.1718|0.1513|0.1513|0.1513|0.2138|0.2451|0.2138|0.1953|0.2031|0.2109|0.2343|0.2294|0.2187|0.2109|0.2392|0.2626|0.2734|0.3045|0.3231|0.3309|0.37|0.4276|0.412|0.3748|0.3516|0.3907|0.4141|0.4063|0.5|0.5079|0.4922|0.4493|0.5157|0.5469|0.5547|0.6094|0.5704|0.4219|0.3829|0.4532|0.4688|0.4844|0.5235|0.5235|0.4688|0.5391|0.5079|0.5|0.5235|0.4844|0.5|0.4922|0.5079|0.5469|0.5235|0.6329|0.7188|0.625|0.7032|0.8438|0.836|0.8516|0.8594|0.8204|0.8125|0.8165|0.7657|0.7344|0.7813|0.8047|0.7774|0.5079|0.4922|0.4844|0.5079|0.5743|0.6875|0.7735|0.8047|0.7813|0.8438|0.8594|0.9141|0.9922|0.8282|0.8204|0.8438|0.9688|1|1.0547|1.0547|0.8946|1.0157|1.0157|1.0469|0.9766|0.9688|0.9688|0.9454|0.9688|1.0625|0.9141|0.9063|0.7813|0.8633|0.8282|0.7969|0.8282|0.8985|0.9766|0.8594|0.9375|1.0079|1.1875|1.1094|0.9922|1.0938|1.0782|1.125|1.2657|1.25|1.297|1.3595|1.3595|1.344|1.375|1.3125|1.4375|1.391|1.4065|1.5315|1.4535|1.6875|1.641|1.594|1.633|1.4845|1.8285|1.641|1.8595|1.93|1.9375|1.797|2.047|2.2035|2.6175|2.7815|2.875|2.7035|3.125|3|3.125|3.6095|3.547|4.7345|4.5785|5.2345|4.594|4.8675|4.8125|3.891|5.0625|5.3594|5.3125|5|5.5|4.9844|3.4766|3.4688|4.2344|4.8125|5.25|5.7344|5.8203|6.75|7.5781|6.9375|6.8125|7.7656|8.1563|8.0234|9.3594|10.0117|10.9531|10.5|9.4375|9.9375|10.6875|10.125|11.875|12.5625|12.25|11.2656|12.9688|12.9688|13.4219|14.5781|14.5938|12.6094|12.5075|16.0975|15|14.205|12.715|11.8375|11.3|12.5025|14.2375|15.1425|13.63|15.25|14.4675|14.775|16.58|14.75|13.175|13.97|15.755|16.725|16.325|15.405|17.095|17.975|18.185|17.5|17.23|16.92|18.825|17.2|18.77|19.55|18.83|18.705|19.24|19.68|20.105|22.72|24.705|23.205|24.39|25.6741|28.55|26.4438|27.94|28.07|27.755|26.775|24.555|25.49|24.905|27.525|27.755|28.39|30.335|35.5|33.755|36.77|38.895|43.195|42.805|49.225|56.01|45.47|39.81|44.58|47.41|45.22|40.5|42.69|44.85|41.32|41.8|43.66|41.3|44.68|44.17|47.3|50.65|46.92|44.68|47.29|39.32|45.18|46.59|47.08|43|35.51|36.09|34.84|32.65|33.43|33.27|27.81|27.55|28.29|34.71|32.81|33.34|33.93|32.66|35.15|32.22|31.93|34.77|34.1|36.47|36.92|40.71|38.24|34.51|42.64|39.6|46.23|49.36|52.9|54.6|50.67|47.8|50.15|54.27|52.82|51.19|47.72|45.5|40.55|45.6|43.51|40.96|44.65|43.675|46.51|40|38.25|38.75|35.57|36.61|36.35|36.61|37.42|39.55|42.9|38.85|35.73|35.93|39.03|38.04|40.32|40.56|44.06|45.29|43.44|44.25|40.86|39.51|39.63|41.24|45.51|44.16|43.18|41.3|40.58|42.66|46.82|44.61|43.68|48.3|48.18|45.83|45.84|46.105|46.87|48.97|47.05|49.79|48.54|45.1|45.12|45.78|48.81|49.61|48.55|49.04|49.43|50.65|51.52|51.47|52.74|52.96|52.08|56.38|56.49|56.09|53.38|56.48|58.88|56.1|59.86|58.38|64.78|64.69|64.95|64.96|63.3|63.86|74.48|73.1|76.17|73.28|73.53|67.18|76.09|68.09|69.3|74.95|75.9|79.42|69.59|75.86|76.35|71.1|74.29|72.94|74.76|78.02|73.04|70.42|66.72|71.605|76.37|76.04|84.51|88.39|90.52|88.37|89.37|95.11|89.52|91.84|107.69|109.86|125.69|126.6|128.25|124.64|119.13|123.26|121.62|135.62|114.48|106.22||
2022-02-19 18:41:11|usa_0451|HBAN|price|0|2.5884|2.5286|2.6932|3.2467|3.1719|3.1418|3.0599|2.8559|3.0191|2.7745|3.0056|3.0599|3.1687|3.0191|3.0871|2.8559|2.7335|3.0056|2.7197|3.0781|3.3007|3.2636|3.6593|3.721|3.7195|3.7983|3.9442|4.4724|4.6298|4.7871|4.7983|4.7983|4.7534|4.7084|5.4837|5.4277|5.3827|5.7873|6.5737|6.2591|6.5063|7.4841|6.1492|5.8938|5.6895|5.1176|5.2196|4.9541|5.3728|5.6895|5.4853|4.9541|5.1686|5.4342|5.403|5.9137|5.638|4.6676|4.7187|4.3816|5.0045|5.1681|5.3519|5.1171|5.3519|5.74|5.638|5.1171|5.403|5.2601|5.2601|4.9025|5.2601|5.2601|5.2601|5.7605|6.1895|6.2916|6.4902|6.8812|6.8031|6.3339|6.021|6.2556|5.7474|5.7084|5.5909|5.3173|5.5909|5.3955|4.903|4.4297|3.6556|3.9567|4.0857|3.8278|4.3867|5.333|5.591|5.462|6.064|5.935|6.322|6.4941|6.6232|6.752|6.4941|6.7091|7.2253|7.2683|7.6983|8.2144|8.6015|8.7735|8.5155|8.2252|8.3864|8.494|8.7091|9.7843|10.053|10.5906|10.4831|10.9669|11.2357|11.6659|12.655|12.5367|12.655|11.9453|10.8217|11.1765|11.2949|10.7036|10.8809|11.4133|12.4776|12.0045|11.8862|12.6402|10.7183|10.35|10.977|10.201|10.793|10.94|10.793|11.125|11.605|12.27|13.195|13.6603|13.971|14.825|15.135|14.903|14.825|14.514|14.825|15.057|15.368|14.825|15.112|15.453|15.7093|16.3923|16.99|18.014|18.186|19.466|17.93|19.551|19.38|20.064|21.413|24.324|27.095|24.277|25.5447|27.0473|25.357|26.9507|27.3733|26.716|24.6031|25.1665|25|18.8017|20.7645|23.7603|24.4835|24.845|25.7231|26.2397|25.5682|29.2872|28.6157|30.5785|27.3864|27.2159|24.1477|26.9318|25.1705|21.7045|19.6023|18.9773|20.3409|16.6051|17.6136|14.375|14.2614|15.3409|14.6875|14.375|15.25|16.1875|15.4375|14.9375|14.25|15.07|14.98|16.35|18.31|18.18|17.31|15.43|16.19|17.19|17.51|18.45|19.7|20.29|19.97|19.42|19.74|20.19|18.19|18.91|19.57|18.71|18.97|19.2|18.59|19.38|20.49|19.51|20.48|19.97|19.85|21.6|21.99|22.5|22.33|23.13|22.03|21.4|22.77|22.98|24.43|24.67|24.91|23.95|24.26|24.74|22.97|22.5|23.9|23.49|23.32|24.14|24.94|23.99|22.47|23.26|23.96|23.75|23.2|24.05|24.13|24.15|23.52|23.58|24.35|23.92|23.93|24.41|24.31|23.75|23.28|23.15|21.85|22.18|22.46|22.74|19.2|17.21|16.98|17.91|15.69|14.76|13.45|12.22|10.75|9.39|8.91|5.77|7.02|7.32|7.99|9.45|8|7.66|2.88|1.46|1.02|2.79|3.92|4.18|4.09|4.56|4.71|3.81|3.82|3.65|4.79|4.81|5.39|6.76|6.16|5.54|6.06|5.2975|5.69|5.66|5.835|6.87|7.24|6.84|6.64|6.79|6.6|6.56|6.045|5.02|4.8|5.18|5.25|5.49|5.72|5.845|6.445|6.69|6.54|6.4|6.215|6.59|6.895|6.395|6.165|6.39|6.96|7.03|7.37|7.17|7.75|7.87|8.55|8.24|8.26|8.8|9.17|9.65|9.07|9.53|9.97|9.16|9.27|9.54|9.82|9.84|9.73|9.91|10.11|10.52|10.02|10.94|11.05|10.86|11.13|11.31|11.67|10.91|10.6|10.97|11.69|11.06|8.58|8.75|9.54|10.06|10.45|8.94|9.5|10.01|9.86|10.6|12.46|13.22|13.53|14.14|13.39|12.86|12.54|13.52|13.25|12.59|13.96|13.8|14.4|14.56|16.18|15.7|15.1|14.91|14.87|14.76|15.44|16.21|14.92|14.33|14.59|11.92|13.24|14.41|12.68|13.92|12.65|13.82|14.25|13.25|14.27|14.13|14.89|15.08|13.57|12.27|8.21|9.24|8.89|9.035|9.27|9.41|9.17|10.44|12.08|12.63|13.225|15.34|15.72|15.32|15.86|14.27|14.08|15.53|15.46|15.74|14.84|15.42|15.06|15.85||
2022-02-19 18:41:13|usa_0452|RRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.563|5|3.75|3.75|3.75|3.438|3.125|2.5|2.5|2.5|2.813|2.188|2.813|2.5|2.5|2.813|2.813|2.813|3.438|3.438|3.438|3.75|3.75|3.438|3.438|3.75|3.438|3.75|2.5|2.188|2.813|2.5001|2.8334|2.8334|2.6667|4.25|4.4584|4.5001|4.8749|5.25|6|5.75|6|5.75|4.8334|4.9167|5.3333|4.7917|5.1667|5.1667|5.25|5.75|5.5833|5.4167|5.167|4.459|4.583|4|4.583|4.6667|5.3333|5.3333|5.083|5.167|5.583|5.667|5.167|5.833|6.5|6.6667|7.3333|7.833|8.917|9.167|9.5|8.167|8.417|8.75|10.917|10.917|11.417|14.833|10.6667|12.6667|11.25|11.833|11.833|11.5|11.75|12.875|12.375|11.583|10.833|10.625|11.042|10.917|9.209|8.083|6.959|5.167|4.542|4.75|3.792|2.7917|2.2917|2.0417|1.2917|2.3333|3.4167|3.2083|4.0833|4.2083|3.6667|3.2917|2.5|2.2083|2.125|1.7917|1.3333|1.4583|1|1|2.0833|2|3.3333|3.2083|2.9167|2.75|4.5833|3.9467|4|3.6667|3.9667|4|4|4|3.9333|3.1667|2.9867|2.7933|3.0333|2.82|3.1|3.46|3.8533|3.5267|3.7333|3.3867|3.56|3.12|3.18|3.54|3.6|3.9|3.9533|3.8067|3.94|4|4.18|4.3067|4.4667|4.56|5.1|5.2667|6.3|6.8667|7.4|8.0867|8.34|7.9133|9.7333|11.1667|10|11.66|10.4667|13.8267|13.64|14.7933|16.8267|15.5733|15.1|15.4|17.9333|20.36|23.22|25.74|23.7933|24.8267|26.34|29.87|23.93|27.31|26.53|25.9|27.19|28.11|27.98|25.24|27.15|31.09|27.46|30.69|31.93|33.4|36.55|38.74|37.41|37.14|36.31|40.66|44.93|40.68|51.36|52.22|61.18|63.45|66.38|65.76|65.54|48.56|46.42|42.87|42.22|41.47|34.39|35.84|35.57|41.16|39.97|45.81|41.41|46.41|48.37|49.36|50.05|47.13|49.85|46|50.61|46.87|47.76|44.95|40.15|37.12|33.81|38.13|37.39|41.99|44.98|49.87|54.3|58.46|56.45|55.92|55.5|65.16|64.76|58.46|68.84|71.71|61.94|57.52|63.68|58.14|66.66|57.44|61.87|62.6|65.19|69.87|65.36|64.02|62.83|67.17|76.8|81.04|73.52|75.18|77.32|79.1|74.98|75.89|75.71|77.65|84.31|86.19|86.05|82.97|90.45|92.95|93.7|75.59|78.59|67.81|68.4|65.65|53.45|46.27|49.54|52.04|63.56|55.41|49.38|39.34|38.62|32.12|30.44|28.58|24.61|29.56|23.73|32.38|44.11|42.59|43.14|40.31|38.57|38.75|33.79|35.18|34.36|32.34|27.62|29.1|26.49|23.06|23.17|21.11|17.36|19.57|18.11|18.02|17.06|14.25|13.29|14.54|13.85|15.84|16.73|15.43|16.42|16.99|15.85|14.55|9.57|11.03|10.7|11.24|9.04|7.82|6.98|5.69|3.56|3.82|4.03|3.49|4.85|3|2.77|2.28|5.83|5.99|5.63|6.46|7.46|6.62|6.58|7.3|6.7|9.21|9.64|10.33|9.82|13.56|16.76|15.23|14.62|22.63|23.32|19.56|17.83|19.25|20.43||
2022-02-19 18:41:16|usa_0453|WAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.25|8.125|7.1875|4.375|4.625|5.3125|4.625|5.75|5.375|7.0625|6.25|6.5625|5.5625|6.1875|5.625|5.4375|5.5625|6.3125|6.3125|6.3125|6.5|7.1875|8.25|10|9.75|9.625|11.5625|12.4065|11.5|12.8125|12.375|12.625|14.25|14.0313|13.8125|13.125|10.9375|10.0938|9.875|10.75|11|12.2188|9.5|9.9063|10.4375|11.1563|11.4375|12.9688|11.875|10.0938|9.0938|9.1875|9.0625|8.875|5.5625|4.7188|5.3125|5.6563|5.625|4.9688|5.0313|5.1875|5.0625|4.1563|4.5|5.875|6.925|7|6.35|6.68|6.525|7.5|7.25|6.945|5.45|6.1|6|6.15|6.875|7.045|7.495|7.645|6.85|7.125|6.255|6.445|7.04|7.12|7.155|7.02|6|5.5|5.805|6.13|6.855|6.955|7.38|7.825|7.925|7.65|7.825|8.52|8.135|7.925|7.12|8.15|8.245|9.02|9.1|8.555|9.345|10.135|10.285|10.66|9.32|9.205|10.245|10|10.35|10.74|12.215|13|13.64|13.6|12.915|13.45|15.785|16.515|16.3|18.265|17.485|18.7|13.28|14.105|13.565|15.695|16.425|15.19|16.01|16.07|17.245|18.575|19.58|18.265|20.42|18.735|18.73|18.765|16.97|17.22|17.195|17.305|18.83|21.44|23.285|24.31|27.75|29.535|25.615|19.88|19.295|19.875|14.965|13.38|13.19|19.07|17.84|16.085|16.825|18.725|18.765|18.38|19.25|20.42|19.165|19.07|21.06|23.79|21.675|19.945|22.305|21.265|23.895|23.42|23.115|26.445|27.1|28.38|33.915|35.69|33.795|32.86|32.26|30.445|26.435|33.59|34.125|34.975|34.395|37.365|37.685|38.89|36.305|39.005|39.59|39.07|40.145|40.95|42.31|43.77|46.81|48.895|51.055|52.47|55.005|53.43|58.06|58.52|62.87|65.19|69|74.27|73.81|79.37|77.5|74.55|78.74|82.59|80.68|83.36|81.04|86.3|88.49|86.89|83.45|94.89|95.01|94.05|100.3|94.24|101.19|95.76|88.05|82.87|80.12|71.12|63.95|70.6|79.29|82.93|77.38|70.23|68.5|76.61|81.65|77.31|84.67|83.02|86.64|80.12|78|83.89|81.75|91.5|75.36|70.57|75.75|76.5|76.9|81.43|81.04|81.34|81.4|88.81|97.51|98.58|110.32|108.32|114.51|82.02|94.6|70.25|69.16|73.26|73.72|74.07|62.38|71.76|77.68|69.21|71.86|69.37|78.57|77.8|73.86|68.7|48.13|56.42|61.07|57.57|62.19|66.55|61.88|59.3|73.3|73.2|74.21|72.43|79.16|82.07|82.76|82.3|84.87|89.79|86.21|90.73|88.77|92.11|88.9|96.86||
2022-02-19 18:41:18|usa_0454|FL|price|0|6|7.0625|8.2188|8.625|7.6875|8.9375|9.125|8.9375|8.9688|8.9375|9.5625|8.7813|8.4688|7.5938|8.25|7.6563|8.6875|8.7813|8.9375|9.2188|8.9375|8.9375|9.0938|9.25|10.25|10.0625|10.375|10.8125|11.7188|11.75|11.2188|12.2813|12|12.9688|14.5625|15|15.6875|17.1875|19|18.9375|22.75|24|21.625|21.5625|19.5625|22.125|21.9375|19.3125|21.375|24.4375|25.0625|25.0625|23.75|26.625|28.5625|26.75|24.625|16.875|16.0625|17.25|20.625|23.6875|22.625|28.1875|25.875|26.0625|25.6875|24.6875|28.0625|26.5|25.75|25.875|27.0625|26.125|25.0625|26.375|26.1875|25.875|30|34.3125|33.1875|28.875|30.375|31.9375|28.875|29.8125|31.5625|30.125|33.375|32.875|30.25|25.625|23.75|25.375|29.25|30.25|31.5|32.75|33.5|30.625|33.375|30.75|28.875|30.625|28.875|28.625|25.375|26.5|29.5|28.75|30.875|28.25|27.5|27.125|28.75|30.25|32.375|32.625|34.25|31.625|29.375|29|31.75|30.375|29.375|27.125|24.875|25.75|25|22.625|23.125|25.375|26|22|15.125|16.625|15.75|15.875|15.125|16.25|17.375|15.5|14.125|15|15.75|15.25|18.5|16|15.375|15.125|15.625|13.375|15.75|14.625|15|13|11.25|12|15.625|19.125|20.5|22.5|19.25|21.25|20.625|21|24|22|20.375|20.875|23.375|21.5|24.125|24|28.3125|22.375|22.125|18.9375|21.625|20.375|21.75|23.75|25|23|19.75|19.125|14.375|9.0625|8.6875|8.4375|7.875|6.4375|5.125|4.9375|7.0625|9.6875|10.9375|10.4375|10.5|7.125|8.5625|7|6.875|7|6|5.6875|8.9375|11.875|10.8125|10.25|14.125|14|12.375|14.125|13.4375|15.5|12.95|11.01|13.8|13.24|13.3|15.3|16.5|17.95|15.25|14.5|16.14|15.65|15.5|16.5|16.18|15.75|15.2631|14.45|11.1|9.5|9.99|9.8|13.4|10.5|10.1|10.2|10.7|11|13.45|13.25|14.96|16.57|16.2|17.9|22.1|23.45|24.74|26.2|25.8|24|23.6|24.2775|22.1407|22.37|23.7|24.4|25.98|26.93|26.92|27.3|29.3|26.66|26.41|27.22|25|21.84|21.94|19.44|21.82|23.59|22.72|23.11|23.88|23.18|24.17|24.49|27.17|24.1|25.25|23.19|22.9|21.93|22.44|22.72|23.55|23.79|21.94|21.8|18.56|16.71|15.33|14.89|13.05|13.66|13.69|12.3|11.77|12.65|14.61|12.45|15.06|16.29|16.16|14.62|6.73|7.34|7.36|8.31|10.48|11.89|11.11|10.47|11.08|10.66|11.95|10.48|9.49|11.14|11.29|12.97|15.04|15.35|14.91|12.62|13.59|11.74|14.53|15.93|18.87|19.62|17.86|19.87|19.72|21.52|24.94|23.76|21.73|20.87|20.09|21.86|23.59|23.84|26.24|29.17|31.05|30.59|31.74|30.58|33.02|34.57|35.5|33.5|35.84|32.12|34.35|34.19|34.24|34.87|34.32|35.13|36.13|32.2|33.94|34.7|38.89|41.44|38.6|41.71|46.98|46.53|48.18|50.72|47.53|56.11|55.65|56.01|57.29|56.18|53.22|56.17|63|59.45|63.2|67.01|70.55|70.79|71.97|67.75|65|65.09|67.56|62.5|64.5|61.44|55.92|54.86|59.62|65.64|67.72|66.77|71.67|79.2|68.54|75.67|74.81|77.34|59.41|49.28|47.19|35.23|35.22|30.08|42.84|46.88|49.15|45.91|45.54|43.08|53.97|52.65|48.81|49.3|50.98|47.14|56.4|53.2|55.89|59.52|60.6|57.21|39.35|41.92|41.06|36.19|43.16|43.51|40.05|38.99|37.97|36.25|22.05|25.63|27.7|29.16|29.39|30.33|33.03|36.88|37.4|40.44|43.82|48.09|56.25|58.98|63.29|61.63|57.06|56.69|45.66|47.67|45.64|43.63|44.68|42.19||
2022-02-19 18:41:20|usa_0455|CE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|14.66|13.79|||||||||||16|16.04|16.51|18.1|14.26|15.8|16.23|18.44|18.59|16.93|17.55|17.1|19.73|20.22|21.73|20.44|22.01|18.84|20.5|18.37|18.47|17.79|19.89|22.66|24.92|27.85|30.11|31.67|33.97|37.3|40.8|35.21|36.39|39.47|38.97|41.03|38.3|39.05|40.13|40.46|47.14|47.03|42.84|37.06|36.82|26.5|12.2|11.74|14.5|10|7.52|17.24|20.6|23.13|21.45|27.32|24.46|25.33|29.44|31.15|34|31.39|32.74|33.5|29.04|26.03|23.84|28.86|31.5|34.24|36.96|38.94|41.7|43.09|40.82|44.17|52.08|47.95|54.83|50.83|42.81|38.15|44.85|46.19|45.97|50.44|47.54|43.3|45.12|38|34.46|39.1|39.78|36.73|40.31|40.99|46.5|50.34|47.35|44.51|49.34|47.72|45.37|50.43|49.73|51.53|56.88|55.87|54.99|52.8|53.34|55.01|60.11|63.87|66.05|59.38|61.25|53.71|59.55|62.38|59.99|57.98|55.81|58.92|67.3|70.15|72.77|65.28|60.63|64.23|70.81|68.04|66.13|59.68|61.35|68.33|70.99|71.84|64.72|62.47|60.97|65.49|72.92|80.65|79.51|88.38|90.76|92.29|86.65|88|94.92|96.81|99.27|106.56|106.28|105.61|107.18|102.78|106.07|103.06|109.19|117.97|112.12|115.19|113.18|98.31|104.92|91.26|91.46|98.71|102.8|105.3|103.36|101.12|105.63|107.12|125.49|121.87|127.31|125.21|119.78|110.02|78.41|82.1|80.01|97|87.99|97.49|105.17|116.37|127.88|130.55|131.6|125.02|142.72|151.93|168.2|164.99|150.18|156.23|149.71|159.24|172.91|159.85|172.18|158.85||
2022-02-19 18:41:22|usa_0456|ALKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|7.625|8.5|10.375|6.25|9|10.5|9.25|8.375|6.625|5.125|4.375|5.3125|4.375|3.9375|4.75|5.625|4.25|4.5|4.125|4|3.125|4|3.625|3.625|3.875|3.875|4.625|4.5625|3.5|4|3.6875|3.5|2.875|2.625|2.3125|1.625|1.875|1.7813|1.75|1.625|1.063|1|1.453|1.375|1.438|1.532|1.938|4.313|3.438|3.25|3.25|2.938|3.969|4.938|4.938|4.563|5.438|7.782|6.125|6.188|6.625|7.813|6.625|7.063|11.625|11.625|12.438|7|5.5|8.25|7.25|7.938|9.313|10.313|11.375|9.875|9.938|12.125|11.5938|12.4375|11.9375|10.9375|8.9375|9.875|5.4688|7.2813|9.75|9.1875|11.0938|15.5625|14.0313|13.625|13.375|12.375|11.5625|13.0625|18.5625|14.5|17.6563|21.4375|24.5625|33.375|95.9375|98|26.625|36.5938|47.125|33.125|46.25|38.625|37.0625|29.875|31.375|26.5|31|21.9375|30.64|30.27|35.1|28.5|25.6|19.58|25.65|24.38|26.36|26.81|24.97|26.06|20.14|19.44|16.01|4.56|8.21|7.88|9.22|8.91|6.27|7.68|7.94|9.07|9.96|12.89|10.62|13.2|11.65|13.72|12.97|13.03|13.5|14.91|14.24|15.99|15.34|14.4|13.6|10.79|10.66|11.54|12.37|13.79|14.09|12.67|11.68|10.38|11.25|11.6|13.22|15.5|18.78|16.8|16.29|18.18|19.12|24.34|25.41|22.05|21.47|19.82|18.92|17.16|16.35|15.85|16.8|15.18|13.37|14.92|16.4|15.44|16.43|16.06|14.6|14.24|16.85|18.4|16.2|14.26|15.59|13.32|12.94|11.88|12.43|12.67|12.36|15.75|13.37|13.3|9.88|7.38|10.65|11.47|10.08|12.13|7.65|8.12|10.82|10.32|9.05|9.19|7.97|8.98|9.41|10.94|11.46|12.97|13.11|11.355|12.45|12.9|13.27|14.65|11.57|10.48|12.28|12.91|14.33|12.95|14.42|18.32|18.6|17.24|17.34|15.25|17.49|15.29|17.36|18.81|17.66|18.55|17.3|15.62|16.97|18.59|18.35|20.75|18.52|19.31|18.52|23.055|21.715|23.7|30.61|31.25|28.68|33.58|31.75|33.62|35.195|40.381|40.66|48.68|48.67|44.09|46.26|45.81|50.33|42.76|44.73|42.87|50.55|55.02|58.56|72.25|70.25|60.97|55.37|61.1|64.34|70.02|59.56|58.67|71.92|73.36|79.38|32.01|32.27|34.19|39.75|46.41|43.22|49.9|43.77|47.03|50.41|56.83|55.58|54.11|56.5|58.5|58.25|57.76|57.97|54.41|50.78|50.84|48.76|52.29|54.73|57.17|57.08|57.96|44.27|47.2|41.16|43.85|44.84|42.44|40.83|36.44|29.51|32.87|33.27|36.49|30.32|21.54|22.54|23.16|20.98|19.51|19.53|21.02|20.4|17.41|20.84|14.42|13.71|16.36|19.405|18.01|16.54|16.57|16.25|18.26|19.95|20.99|19.04|18.68|22.005|22.67|24.52|25.87|31.26|30.84|30.29|21.92|23.26|25.5|25.08||
2022-02-19 18:41:24|usa_0459|ASH|price|0|5.7893|6.0674|5.9662|6.4719|6.9522|7.205|5.8398|6.2191|6.1179|5.9662|5.7893|5.764|5.7387|5.4606|5.4354|5.4606|5.1573|4.6769|4.2724|5.0056|5.3595|5.5365|5.4101|4.8539|5.7893|5.764|5.9662|6.2191|6.2191|6.8258|6.8258|6.8764|6.7499|7.205|7.5589|7.5589|7.5842|8.7471|10.4156|10.6179|11.2246|10.9465|11.2246|12.0083|12.2611|11.6291|11.6291|11.3258|11.8061|12.6404|12.0842|11.6797|12.6656|12.8173|13.9549|14.1825|13.3482|10.3145|10.6937|11.6797|11.2752|12.0336|12.8932|14.3594|13.778|14.6628|15.0167|14.41|13.4999|14.5111|13.3988|13.5505|14.2583|13.9044|16.3313|16.8875|16.9886|15.6235|14.9662|15.674|16.3313|14.5111|15.0167|16.1796|14.9662|14.7134|14.9662|13.7527|15.5224|14.1572|13.5505|13.3482|12.4381|11.2246|12.0842|11.0224|12.1347|13.601|12.4887|13.5505|13.146|12.2864|12.4381|12.4381|12.2864|11.7302|11.3258|12.0842|12.5392|12.5898|13.0954|12.6404|12.8932|10.7696|10.4662|9.4044|10.0617|10.5673|10.1123|10.6685|10.9213|10.9213|10.8707|10.5673|10.719|10.3145|11.7302|13.5505|13.7021|13.9549|13.3988|13.8033|15.1684|16.5841|16.483|15.674|15.0167|13.5505|14.4606|15.3201|14.3089|15.7244|13.7527|13.9548|13.1967|13.0954|14.4099|14.9662|14.9662|14.2078|13.9044|13.2471|13.4999|12.792|14.1066|14.2078|14.8651|14.8145|15.5224|16.6347|17.292|16.028|14.8145|15.219|16.0785|17.1909|19.4156|17.7471|17.4437|16.9381|16.2808|18.0504|19.365|18.91|21.4886|20.2751|21.9942|19.2892|18.8847|21.6908|21.3369|22.5251|22.9043|21.4128|20.174|20.806|20.983|18.4296|18.7077|19.4661|19.6684|19.5673|19.2133|17.9999|16.5589|17.0898|16.483|16.2302|15.3707|15.5982|13.601|13.3482|13.6516|13.3229|13.1712|12.5898|13.5252|13.8033|14.1319|14.233|13.3229|14.2583|13.6263|13.2471|12.6909|14.5172|14.9621|15.6983|15.5325|17.4174|16.7945|16.2201|15.9248|17.1504|15.5931|16.2848|17.2516|18.639|18.914|17.5509|18.4084|16.5154|15.3666|16.3819|14.4282|11.5927|10.8363|10.6179|11.799|11.5401|11.2206|11.2489|12.0013|11.9932|13.1298|12.4098|13.2633|13.3725|13.2875|15.0633|16.0745|17.8219|18.732|19.3792|18.8048|19.3751|19.0022|21.2955|21.1428|20.803|22.6839|23.3068|23.9257|23.6142|24.8277|26.4092|27.291|27.198|27.6268|29.0708|30.1485|29.8247|27.1018|26.253|27.352|28.4068|32.3416|32.0227|34.8732|32.2925|30.6637|32.7243|32.631|30.9777|31.2917|28.9956|33.1707|33.941|34.1225|32.1355|32.1846|29.4126|29.5941|31.3751|29.9572|29.3341|29.5401|28.8091|24.1581|23.27|22.3379|21.6706|23.2063|26.0126|26.3315|23.6478|20.4931|20.081|14.3457|11.0831|4.6854|5.1564|3.9348|2.8996|5.0681|10.774|13.1486|13.7619|16.2591|17.9959|21.2045|16.946|17.6279|19.4383|19.8259|23.0983|25.8899|29.2212|26.3021|22.7745|24.948|22.7941|23.9275|25.3306|24.9627|24.9529|28.4853|27.6218|28.3381|30.4576|33.5289|31.7038|30.0455|26.0077|21.6559|25.9832|27.2882|28.0438|30.9384|31.1837|29.9572|32.317|31.3652|34.0048|34.5346|36.1242|35.1283|34.9075|34.7947|39.4506|38.5185|38.2535|36.453|41.8056|43.6258|40.9667|42.6053|42.7868|45.3724|45.4068|44.6855|47.6096|45.5343|46.2997|48.8067|47.3938|50.5337|53.3499|51.3432|52.6041|51.0734|53.0212|55.9551|58.7565|58.1481|62.6127|62.4607|61.9946|62.5048|59.8064|56.0875|51.5002|49.366|53.8307|55.2682|50.3865|46.491|46.751|53.9484|54.753|55.6165|56.3083|55.5577|57.4416|56.8872|54.8168|55.2927|53.6197|58.3983|59.198|60.7435|60.5914|66.54|65.91|64.97|62.05|65.39|67.98|73.98|71.2|72.59|70.82|69.79|66.18|77.72|78.18|82.11|84.2|83.86|73.98|81.89|70.96|75.9|77.38|78.13|80.53|74.87|79.97|79.48|73.24|77.05|77.37|71.7|76.53|73.98|71.54|50.07|61.69|67.16|69.1|75.48|73.69|70.92|69.77|75.17|79.2|79.99|84.12|88.77|86.21|94.84|87.5|85.07|91.11|89.12|96.01|109.26|107.66|96.04|94.95||
2022-02-19 18:41:27|usa_0460|LEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2622|3.1812|3.3433|3.3159|3.6666|3.505|3.5587|4.2057|4.0441|4.1521|4.1789|4.6912|4.9339|4.7723|5.4194|5.6347|5.1492|5.3651|5.392|5.3651|5.392|4.826|4.826|4.7991|4.7991|5.6078|5.8774|5.7426|5.4462|5.2846|5.7963|5.6615|6.8886|8.0345|8.0614|9.1665|8.7756|10.2332|10.5708|12.0407|13.695|16.8818|13.4502|12.9908|14.4607|13.5417|8.8848|10.9375|9.9265|10.9069|12.3775|13.4191|11.3664|10.9681|11.8566|11.0907|11.7647|9.5895|9.3137|7.8125|8.0576|7.9963|7.9657|7.8125|8.0882|10.6311|9.1299|9.2525|9.9265|11.7647|13.5417|14.5527|15.7475|15.5331|17.7696|18.0392|17.402|19.5392|21.4559|18.1373|20.4412|22.4951|21.8382|17.6667|17.7745|18.3649|22.951|27.1814|27.0637|25.8627|27.2255|26.8235|30|24.8775|25.8824|27.3431|27.0441|25.9902|25.2941|26.402|26.4657|26.25|26.5882|32.8676|35.049|31.9559|32.9657|38.1324|45.0245|47.9902|47.0588|43.2353|48.4804|52.9706|45.9314|45.1236|43.7733|41.8431|44.902|46.6667|44.098|44.049|55.5686|55.3627|59.6275|55.5686|50.4608|56.8725|62.2059|65.951|60.8824|58.5882|54.4902|56.549|59.8235|61.3333|58.6863|59.1961|53.8529|46.9706|43.5|43.8529|43.9608|44.3627|46.549|51.4706|51.4314|53.3137|48.2255|41.3824|41.8725|44.7549|35.8431|30.0588|27.7157|22.2059|22.402|15.5294|17.5392|20.1373|18.2451|18.4412|18.0588|16.549|12.098|11.8627|12.8922|14.8922|7.5882|6.9706|8.5|7.5392|6.549|7.3627|9.549|9.3235|9.5|11.6078|14.8529|13.9706|12.3529|12.4216|12.5196|15.0588|16.0882|16.8725|19.5294|16.9608|13.6373|14.4804|12.8922|15.0784|14.2255|14.8922|18.3824|18.9804|19.7647|17.7647|18.6176|18.6078|17.7941|17.3431|14.4118|13.2745|16.2157|18.049|19.2647|21.0686|22.9216|26.6471|27.1961|26.7549|30.3039|28.6373|31.7941|34.0882|36.7353|37.2941|37.9118|40.7255|37.8333|40.6667|40.4118|38.549|35.3333|33.2059|31.1863|34.7059|34.8529|35.0588|38.7843|39.3725|43.0196|38.8431|37.8333|40.098|41.1569|35.5196|38.4118|38.0686|42.2353|46.3137|43.9314|44.0294|49.2255|50.7941|44.902|45.7157|50.0392|52|49.902|47.1863|49.0882|50.2059|47.951|41.3235|41.1176|47.4118|44.4216|44.6765|45.1961|45.8824|46.3725|41.5098|40.8725|41.7059|42.0882|43.7745|47.8333|50.1863|49.5098|50.3039|52.2745|51.4118|50.7451|51.7647|54.5784|62.78|63.24|62.66|56.58|58.94|52.89|51.74|52.5|52.27|51.67|46.69|42.98|42.73|39.15|47.42|47.98|49.09|52.03|49.66|48.46|47.57|51|55.85|59.6|59.65|55.79|66.36|60.34|38.2|50.07|60.46|61.62|72.35|74.82|81.68|70.23|75.86|76.23|83.15|82.97|101.23|103.6|99.01|99.35|105.15|107.31|93.68|99.93|105.05|116.91|96.11|89.43||
2022-02-19 18:41:29|usa_0461|MUR|price|0||||1.4175|1.7022|1.781|1.8597|2.082|1.945|1.7799|1.8662|1.7141|1.9169|2.1294|2.1143|2.1801|1.8792|1.9309|1.452|1.8511|1.8436|1.6807|1.6505|1.5598|1.672|1.7551|1.8155|1.8759|1.7087|1.7238|1.7691|1.7929|1.7929|1.946|2.0086|1.8306|1.5588|1.4649|1.4099|1.3236|1.5038|1.4638|1.3301|1.3214|1.6408|1.6494|1.6968|1.6159|1.9633|1.8576|2.151|2.0938|2.2308|2.4034|2.7065|2.5091|2.3764|1.7583|1.4833|1.5329|1.8414|1.8576|2.1186|2.2362|2.1434|2.1089|2.1941|2.1596|2.0571|2.1165|2.0744|2.0399|2.2028|2.4185|2.4541|2.5577|2.5933|2.5846|2.6806|2.9967|2.8565|2.7421|2.7864|2.9277|2.8576|3.1046|3.1941|2.8737|3.0075|2.9007|3.0614|3.2135|3.357|3.0248|2.7249|2.8155|2.7162|2.8737|2.6181|2.7281|2.5933|2.5663|2.658|2.6806|2.6343|2.6623|2.4983|2.5447|2.6753|2.5857|2.5663|2.7831|2.8069|2.5976|2.6828|2.8295|2.9061|2.8781|2.8543|2.7475|2.7864|2.877|3.2675|3.3257|3.3581|3.1521|3.2103|3.5631|3.7508|3.5631|3.2006|3.1909|3.3009|3.1963|3.2157|3.5372|3.4023|3.4627|3.604|3.8651|3.549|3.8856|3.6763|3.4908|3.5738|3.6105|3.5695|3.6202|3.6472|3.4185|3.4077|3.4045|3.3624|3.1833|3.3376|3.5177|3.5706|3.5663|3.6623|3.8122|3.7971|3.905|3.6677|3.7928|4.1833|4.2804|4.4519|4.8554|5.4342|5.0027|5.07|4.6925|5.0027|5.259|5.6163|5.7915|6.1626|6.2502|5.933|5.8454|5.3872|5.3872|5.4075|5.549|5.4277|5.4679|4.7801|7.6236|8.3657|8.9189|8.6086|8.9054|7.88|7.3807|8.9594|10.1333|10.5921|10.5381|10.6865|10.9564|11.6715|12.1033|12.1978|12.3867|12.3867|10.9294|12.4406|12.7375|14.0058|12.842|13.0073|14.4106|13.9923|12.5081|11.8199|13.0478|12.5086|13.5946|14.3739|17.7029|18.1455|15.8895|16.5263|16.2997|15.6218|17.1632|15.5246|18.1434|17.0553|18.6054|20.7254|20.3692|19.9568|17.8109|17.9512|18.4909|17.718|18.098|18.5104|18.5017|18.209|18.5671|19.059|17.9717|21.333|22.6965|21.3071|24.9101|25.3502|25.4494|25.8594|28.1808|26.1312|27.0675|27.1711|29.5958|28.1592|31.5625|33.3717|32.582|37.4406|34.5281|36.8107|34.7136|38.5237|43.1665|42.6013|38.4417|42.1784|45.0737|45.7728|47.1622|43.0371|40.4309|42.6833|46.5926|49.1902|40.4481|42.994|43.3046|45.5052|48.2064|44.4092|42.2086|41.035|40.6984|46.8429|43.8828|42.899|44.7199|46.0834|47.8439|50.9162|51.2959|53.5396|52.5904|60.3141|63.5416|61.7207|73.2157|63.3518|69.3668|70.8856|77.9621|79.9556|84.6158|87.1012|67.7703|55.3519|43.7016|38.0145|38.2734|38.1267|36.0814|38.6359|41.1731|50.9248|46.8774|50.2258|49.1902|49.6821|52.7629|48.6638|46.7738|44.0813|44.789|48.4912|51.9086|46.0662|42.7609|47.2485|46.2215|53.4361|56.2322|58.2688|64.3356|57.216|63.4553|63.3604|66.8641|59.4511|56.6636|55.4209|46.2388|38.1095|47.7835|48.2582|48.1028|51.434|55.1793|48.5602|47.4383|40.2324|43.3996|46.3078|44.2971|46.3337|51.7791|48.9658|51.3908|51.3649|52.5386|54.9981|53.5828|54.6443|52.5472|58.4414|58.1825|60.32|60.32|64.93|64.88|56.61|59.37|62.86|63.43|61.67|66.48|62.13|62.47|56.91|53.39|48.42|50.52|44.91|50.89|46.6|47.61|43.46|41.57|32.79|31|24.2|28.43|28.58|22.45|19.61|17.18|25.19|35.74|30.91|31.75|27.43|26.72|30.4|25.87|33.91|31.13|28.91|28.29|28.59|26.18|24.41|25.63|26.58|22.66|26.56|26.75|27.95|31.05|32.1|25.35|25.84|30.11|30.75|33.77|33.26|30.83|33.34|31.86|31.9|23.39|27.35|28.9|29.3|27.24|24.85|24.65|24.04|18.23|22.11|20.63|23.01|26.8|20.96|18.85|6.13|11.86|11.95|13.8|13.21|13.74|8.92|7.72|10.06|12.1|12.37|16.33|16.41|16.93|21.69|23.28|21.71|21.26|24.97|27.83|26.58|26.11|31.6|32.77||
2022-02-19 18:41:31|usa_0462|COO|price|0|31.456|34.5|33.5192|32.7972|37.8507|42.7497|33.3646|34.2927|32.25|26.6251|28.3126|22.8752|23.8127|21.3752|19.5|36.5626|36|34.5|26.6251|30.1874|29.0626|25.6874|24.3751|24.75|28.6874|33.5626|33.1874|34.5|39.3751|37.6874|36.75|35.0626|33.1874|39|41.4374|40.8751|37.3126|36.75|40.8751|39.3751|35.6251|36|24.5626|28.5|33.75|36.9374|31.6874|26.25|28.5|24.3751|27.1874|22.6873|23.4373|22.3127|23.0627|23.25|27|13.3126|13.5|12.75|16.1252|17.8127|19.1252|18.5627|17.8127|15|15.5626|14.4374|12.1874|9.3751|7.8751|8.0626|7.1251|5.8126|6.9374|6.3751|6|4.6874|3.5627|4.5|4.5|3.75|4.8751|4.8751|6.75|5.6251|6.75|6|6.1874|5.8126|5.8126|5.25|4.1251|5.4374|5.8126|5.4374|6.5626|6.9374|7.3126|7.5|7.1251|7.1251|7.1251|6.5626|6.5626|4.6874|6|5.0626|6.5626|5.0626|5.6251|5.25|4.6874|3.75|3.9373|3.3752|3.1873|2.0627|1.8752|1.8752|1.6873|0.8438|0.9374|0.6563|0.6095|0.5626|0.4689|0.6095|0.9374|1.0311|0.9374|1.0311|0.8438|1.1252|1.5|1.8752|2.25|2.0627|2.6252|4.1251|3.75|3.9341|3.3716|3.3716|3.7462|3.5594|2.997|3.5594|3.1848|2.997|4.1209|4.8701|4|2.938|3.188|3.75|3.438|3.688|4.5|5.5|6.375|5.875|5.438|6.5|6.563|7.188|7.313|8.625|9.25|10.438|10.125|8.938|10.375|11.625|14|16.5|18.375|17.875|19.532|20.438|24.813|23.375|20.2188|19.2188|19.75|18.2188|15.9063|10.0313|8.8125|11.875|10.625|10.3438|7.5|7.3125|7.6875|7.875|11.3438|12.4688|10.25|11.9688|15.4375|12.5|12.625|15.0625|15.125|13.6875|16.0938|16.8125|17.25|18.1875|17.5625|16.4375|17.6875|17.875|16.2813|19.9375|19.3|20.45|23.675|22.2|22.85|25.7|24.15|25.505|23.45|24|22.05|24.99|23.425|23.645|23.7|26.5|25.005|23.55|21.95|22.695|26.25|26.5|28.1|25.02|25.61|29.05|29.9|27.9|34.52|34.77|35.05|37.09|40.75|43.45|45.65|47.13|48.4|47.31|54|54|55.1373|63.2032|59.3237|57.95|68.55|70.35|69.53|70.59|76.7|82.35|72.9|67.55|66.05|60.86|68.7|68.57|76.61|68.84|54.8|51.3|55.43|52.47|54.03|54.82|47.35|44.29|44.2|49.98|53.5|57.63|53.97|44.5|47.7|45.91|48.62|51.1|55.14|53.32|50.13|48.76|52.42|42|43.03|38|39.38|34.19|34.43|35|40.45|37.15|33.7|36.83|34.76|16.48|13.4|16.4|18.97|21.99|26.44|28.75|26.51|24.73|27.44|27.32|29.73|28.01|33.49|38.12|35.32|40.06|38.88|38.89|36.86|39.79|38.86|40.34|46.22|49.34|53.5|56.34|57.34|61.82|69.45|74.9|74.91|79.24|76.49|75.27|79.15|69.3|61.26|70.52|72.14|79.48|81.71|88.17|85.18|79.76|75.26|83.85|94.46|95.98|94.94|92.48|101.35|106.06|107.88|110.4|113.01|119.05|127.35|130.61|129.69|129.21|131.74|123.84|124.28|128.21|137.36|131.91|129.02|135.53|160.88|163.03|155.75|163.9|168.9|162.09|157.65|163.97|187.42|178.07|181.77|177.97|177|162.42|148.86|152.36|146.25|134.2|131.15|142.96|153.97|153.08|162.81|171.57|182.47|185.92|179.26|176.04|164.49|174.93|184.61|199.14|199.89|200.33|218.75|239.42|243.87|250.83|237.11|240.26|241.18|217.88|244.67|230.52|228.81|228.71|226.31|235.45|260.5|255.78|277.15|258.31|278.83|254.5|278.76|285.99|296.17|289.92|297.79|336.89|337.4|309.75|297|291|313.09|321.29|346.89|324.57|275.67|286.7|316.98|283.64|282.93|314.38|337.12|319.05|335.22|363.32|364.04|386.13|384.09|410.89|393.45|396.27|421.77|450.71|455.92|416.92|376.47|418.94|398.3|388.98||
2022-02-19 18:41:33|usa_0463|ALK|price|0|3.0938|3.5938|3.3438|3.3125|4.125|4.0625|4.0625|3.6875|3.9688|3.625|3.6875|3.5313|3.8125|3.3438|3.5|3.0938|2.9375|2.8438|2.7188|3|2.9688|3.125|3.3438|3.7813|4.5313|4.7813|4.9063|5.125|5.5|5.8125|6.25|5.375|4.9063|4.8125|4.8125|4.0313|4.3438|4.9688|5.1875|4.6875|4.8125|4.0938|3.9063|4.3125|4.5|5.0938|4.6563|5|5.9063|6.625|6.0625|5.0625|4.9375|5.0938|5.875|5.5938|5|3.375|3.5938|3.375|3.8125|4.375|4.2188|4.7188|4.3125|4.7813|4.5313|4.8125|5.2188|5.3125|4.9688|5|5.6875|5.9688|6.2813|6.9063|6.75|6.8125|6.8125|7.1563|6.5|5.8438|5.5938|5.1563|5.3125|5.5938|5.9063|5.4375|5.75|5.625|5.125|4.3438|3.75|3.9688|3.9688|4.375|5.375|5.7188|6.25|5.5938|5.6875|5.375|5.8438|5.6563|5.5|5.0625|4.8125|5.4375|5.625|5.5313|4.75|4.5313|5.1563|4.625|4.5313|4.375|4.3438|4.0625|4.1875|4.125|4.1875|4.125|4.2813|4.1563|4.0313|3.75|3.1875|3.2813|3.1875|4|4.0625|3.5313|4.375|4.3125|3.6563|3.9063|3.9375|3.9375|4.0625|4.4375|4.1875|4.3438|4.0938|3.75|3.7188|3.8438|3.9688|4.2813|4.1563|4.5625|4.8125|4.875|3.9375|3.75|4.5313|4.0625|4.9375|5.5625|6.6875|6.375|6.5|6.8438|5.7813|5.2813|5.3438|5.5|6.0313|5.25|5.4063|5.9375|6.4063|6.2188|6.2188|6.4063|7.375|6.8594|8.2188|8.3438|9.3438|9.6875|12.1406|13.7656|13.5469|14.0313|11.5781|13.625|10.4688|9.7344|8.5156|8.9844|9.3594|11.0625|12.5938|12.6719|11.875|11.0156|10.375|10.4375|11.0938|10.8125|10.1719|9.9375|9.5|8.7813|7.9688|6.625|7.5156|7.1875|7.7813|6.7813|6.8594|6.5|6|6.4844|6.9844|7.4375|8.085|7.145|6.425|7.0375|7.1825|7.225|7.91|8.16|4.9925|6.1|7.1625|7.275|7.6986|7.7625|8.3225|7.6575|6.9625|6.525|5.875|6.1075|4.425|5.41|5.2925|5.4125|4.9425|4.5375|3.915|4.4575|4.7525|5.3625|6.115|6.8975|6.955|7.1975|7.19|6.8225|6.95|6.435|6.165|5.5691|5.15|5.9145|5.2075|5.885|6.195|6.585|7.8075|8.3725|7.4475|7.09|7.36|6.6675|7.38|7.4375|8.745|8.43|7.265|7.8825|8.8075|8.93|7.9825|8.0125|8.8625|9.49|9.685|9.855|9.2825|9.4675|9.51|10.0375|10.2825|9.875|10.7125|10.25|9.525|7.4|7.29|6.965|5.8325|6.205|5.7725|6.35|6.3325|6.2525|6.325|6.1|4.905|5.37|4.8825|3.835|4.47|5.2525|5.0975|6.175|5.7375|7.3125|6.59|5.4775|4.3925|4.195|3.8925|4.565|5.765|6.3075|6.6975|6.43|7.475|8.64|7.835|8.75|10.3075|10.3525|11.675|11.2375|12.8975|11.0575|12.7575|13.2|13.75|14.1725|14.81|14.8625|15.855|16.4675|16.885|17.115|15.28|14.4325|14.0725|16.6325|17.355|18.7725|19.0325|17.1425|17.91|16.9|17.15|17.95|17.425|16.775|17.53|19.12|21.375|21.545|23.065|25.775|31.98|30.82|28.41|26|30.585|28.31|31.31|35.33|38.87|36.685|39.535|43.32|46.655|47.04|49.23|47.525|43.97|46.34|43.54|53.23|59.03|59.76|67.87|63.65|66.18|64.06|64.64|64.43|75.75|74.86|79.45|76.25|79.73|80.51|70.4|73.9|82.02|70.43|66.4|58.29|67.22|67.53|65.86|72.22|82.27|88.73|93.82|97.82|100.24|85.09|87.05|89.76|85.23|74.66|76.27|66.03|69.17|73.51|65.73|64.5|61.96|64.93|60.81|60.39|62.83|67.49|68.86|61.42|73.26|60.85|63.95|61.7|56.12|61.9|58.2|63.91|63.36|59.72|64.91|69.43|69.01|67.75|64.59|50.46|28.47|32.52|34.19|36.26|34.44|38.95|36.63|37.89|50.97|52|48.83|65.02|69.21|69.14|69.2|60.31|58.03|57.34|58.6|52.8|48.57|52.1|54.74|58.79||
2022-02-19 18:41:35|usa_0464|CNP|price|0|10.375|9.875|10.25|11.0625|10.5625|10.4375|10.8125|10.4375|11.1875|11.5|10.5625|9.6875|10|9.4375|9.625|9.875|9.3125|9.25|9.5625|9.8125|10.4375|11|10.875|11.25|11.375|11.25|11.75|12.6875|14|14.1875|13.75|13.875|12.875|14.1875|13.9375|14|14.8125|15.375|16.4375|15.25|15.5625|15.75|17.1875|18.125|15.875|17.3125|17.9375|17.375|19.5|18.6875|18.0625|17|16.1875|16.625|16.5|16.9375|16.3125|15.9375|15|15|16.8125|15.75|15.25|15.375|15.625|15.5|15.9375|14.6875|14.75|14.75|13.9375|14|14.5|13.8125|13.875|14.5625|14.625|15.9375|17.375|17|16.9375|17.625|17.3125|17.5|16.9375|16.5625|16.6875|16.125|15.9375|16.8125|16.875|15.875|15.3125|17.875|18|18.375|18.1875|18.375|18.0625|18.5|18.375|17.875|19.1875|18.6875|19.875|19.5|20.625|22.125|21.5|20.75|21.3125|22.0625|21.5|21.9375|23.125|22.1875|22.4375|22.25|22.125|22.9375|23.3125|23.625|23.375|23|22.125|21.875|23|23.5625|23.3125|24.1875|22.6875|23.8125|22.8125|20.1875|17.75|18|16.125|16.3125|17.5625|17.375|17.625|17.3775|16.942|17.7514|19.8702|19.0579|18.9978|19.621|21.4275|20.9905|21.7999|21.1768|21.9876|23.1079|22.7956|24.1666|23.9188|22.5463|21.5492|21.3014|21.8|24.5391|22.5463|21.6753|22.0492|22.7956|21.9231|22.5463|22.5463|23.1695|20.8029|19.9304|20.6782|21.3644|20.8673|20.1811|21.6753|21.6753|23.6079|26.6579|26.0347|21.5388|23.5158|24.1921|23.8279|25.7009|23.2556|23.984|25.909|25.8569|26.3252|26.7414|25.2847|22.3192|21.6949|23.5678|25.3887|22.9955|22.8394|23.0475|22.5273|22.6834|20.6543|19.0415|18.9895|17.1166|19.5098|22.1631|23.7239|24.6083|27.886|30.9035|38.7074|34.3892|32.6724|36.054|31.3821|34.9698|37.6669|41.2462|41.6375|26.8121|26.2211|25.0224|21.9092|23.266|21.5109|22.0757|20.877|17.3143|21.468|21.1267|14.1573|14.0678|4.495|9.8641|8.3325|6.666|7.2026|8.0029|6.97|4.65|7.05|7.9|9.55|8.15|8.07|8.49|9.17|9.81|9.7|9.69|10.5|10.46|11.43|10.7866|10.84|11.5|11.61|10.94|10.36|10.51|11.16|11.3|11.25|11.98|12.03|11.84|12.26|13.21|13.74|14.21|14.87|13.24|13.22|12.85|12.78|12.97|11.93|12.02|11.99|12.5|13.74|14.45|14.32|15.48|16.35|16.58|17.26|17.83|17.94|18.83|18.93|17.4|16.48|16.22|16.03|16.76|17.85|17.13|15.99|14.68|14.27|15.22|16.94|16.05|15.77|15.88|14.57|11.52|12.93|12.62|13.38|10.32|10.43|10.64|10.12|11.08|12.05|12.4|12.43|12.6|13.27|14.51|13.95|13.38|14.36|14.36|13.62|13.16|14.23|14.79|15.72|16.56|15.63|15.72|16.15|15.86|17.56|18.6|19.33|19.35|19.58|20.01|19.62|20.84|19.9|20.09|18.47|19.49|19.72|20.21|20.23|20.67|21.06|20.39|21.3|21.67|19.73|19.25|20.44|21.43|23.96|24.68|23.18|23.49|24.82|22.93|23.97|24.6|23.43|23.18|23.4|23.65|23.69|24.76|24.12|25.54|24.32|24.84|24.47|24.55|23.94|23.43|23.09|20.79|20.41|20.97|20.37|19.03|19.34|18.62|18.04|18.55|16.95|18.36|17.87|18.63|20.92|21.45|22.53|24|23.92|22.47|23.23|22.8|23.86|24.64|26.21|27.32|27.57|28.53|28.61|27.38|28.19|29.62|29.21|29.58|30.01|28.36|28.18|27.05|27.4|25.33|26.13|27.71|28.48|27.79|27.65|27.01|28.01|28.23|30.92|30.14|30.7|31|28.44|28.63|29.01|27.69|30.18|29.07|24.56|27.27|26.48|23.02|15.45|17.03|17.78|18.67|19.01|20.07|19.35|21.13|23.19|21.64|21.09|19.44|22.65|24.49|25.3|24.52|25.46|25.09|24.6|26.04|25.91|27.91|28.36|26.61||
2022-02-19 18:41:37|usa_0465|UTHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.094|6.1875|11.375|14.0625|14.125|16.875|18|35|38|45.5625|34.6875|32.6875|32.6875|62.5|47.1875|41.2188|37.5|33|7.2422|6|6.9688|7.125|7.9688|5.52|6.525|6.23|7|6.5|6.39|4.75|4.38|4.965|5.06|6.06|6.595|6.7|6.945|5.665|5.505|6.945|8.225|7.9245|8.44|8.5|7.35|7.995|8.62|9.225|10.6|11.35|9.07|11.36|11|9.585|10.075|11.425|11.235|10.8|11.525|12.19|11.765|12.44|14.025|16.08|16.57|18.14|21.1|21.2|22.175|22.395|23.745|27.14|23.65|25|34.135|36.27|31.285|38.13|36.25|34.245|32.765|32.16|31|27.445|24.945|28.905|26.405|28.325|27.46|29.285|29.245|26.61|25.54|28.135|26.17|32.125|33.115|32.32|34.89|33.4|32.79|51.32|51.095|51.25|42.745|39.405|42.05|44.935|48.14|49.845|56.875|53.45|47.56|44.95|28.085|32.97|34.01|31.905|31.245|32.655|41.5|39.315|48.105|45.595|44.35|43.25|44.43|53.27|61.46|58.58|58|52.65|51.21|47.8|49.86|50.69|56.05|58.62|62.3|65.28|68.99|67.01|66.33|66.69|59.51|54.2|55.37|43.92|39.74|43.26|42.27|47.82|47.58|47.06|43.69|43.11|43|51.48|56.09|55|55.96|48.17|52.57|53.83|53.81|62.04|61.26|65.4|63.5|66.1|72.8|77.35|80.03|89.93|90.72|110.9|100.94|94.94|96.15|105.36|96.98|90.58|89.76|122.38|128.55|125.33|129.05|127.73|151.11|163.3|184.44|178.91|181.35|170.88|163.25|153.61|123.09|157.16|155.49|155.54|122.68|126.54|110.15|111.86|116.34|107.73|125.85|121.81|121.11|121.29|136.73|143.99|165.67|145.53|121.78|124.79|126.12|133.86|127.92|123.18|120.15|123.45|134.24|150.09|136.92|111.88|112.81|103.51|110.68|116.95|123.24|124.52|121.38|116.96|109.44|112.3|115.83|126.84|107.91|94.64|81.98|80.01|83.26|80.69|81.89|91.61|91.61|86.46|104.19|91.91|98.25|115.66|124.53|118.6|114.09|105.51|108.32|139.28|135.08|156.77|169.81|166.59|199.3|194.3|170.47|185.27|180.66|208.47|189.93|198.93|190.41|213.96|203.57||
2022-02-19 18:41:39|usa_0466|DLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12|12.9|13.26|14|14.25|14.16|14.58|15.73|18.03|18.75|19.31|18.15|19.24|23.43|24.06|25.62|27|28.23|27.5|23.04|25.55|28.54|30.2|31.21|35.05|35.76|34.04|37.58|38.21|40.34|40.73|39.35|38.52|36.39|40.05|40.93|39.83|40|34.83|35.41|34.46|37.24|41.74|40.62|38.73|44.23|46.92|46|29.47|29.45|31.61|33.16|27.97|33.24|34.17|36.57|35.34|44.17|40.85|46.27|47.51|47.99|49.8|49.3|52.67|56.84|59.85|60.63|59.35|62.18|60.46|60.62|54.49|53.92|51.22|54.93|57.32|56.78|60.23|63.53|63.69|58.31|56.71|56.68|62.33|65.48|65.53|71.96|72.33|71.86|73.49|71.88|76.71|76.65|73.84|67.03|61.29|65.93|68.72|68.21|67.66|66.5|66.72|61.09|60.38|55.46|54.1|54.42|46.38|46.74|49.86|51.85|54.94|52.94|58.59|58.29|59.2|64.51|65.53|64.4|68.45|69.27|67.48|73.36|66.72|65.42|64.52|63.85|69.03|65.33|61.52|70.47|72.58|72.12|76.29|79.6|81.73|91.4|93.63|102.06|111.23|104.62|93.03|91.52|94.88|89.73|99.36|105.3|102.4|109.42|114|118.83|111|117.13|121.54|120.62|123.5|112.64|113.69|105.27|105.47|104.55|105.92|108.36|114.6|121.04|122.66|107.5|112|115.72|104.81|108.56|114.65|122.73|117.58|116|121.04|117.21|124.32|129.31|116.57|118.37|119.94|131.5|143.34|140.71|144.36|141.48|147.49|161.1|153.56|157.98|135.82|133.37|132.96|148.61|131.12|146.19|148.65|160.02|152.32|155.15|154.21|141.87|157.15|167.42|155.88|136.29||
2022-02-19 18:41:41|usa_0468|HRB|price|0|1.1875|1.2579|1.1641|1.2422|1.1993|1.2774|1.3438|1.3633|1.3985|1.3594|1.4258|1.5157|1.4258|1.3125|1.2461|1.211|1.2344|1.2266|1.3008|1.3868|1.375|1.3829|1.3086|1.3907|1.5469|1.5157|1.5782|1.5586|1.7188|1.7657|1.793|1.8282|1.7227|2.0547|2.125|2.4063|2.4375|2.5235|2.75|2.6875|2.4688|2.4922|2.3907|2.6563|2.7188|2.9922|3.2188|2.8125|3.3047|3.2969|3.625|3.3047|3.1329|3.3204|3.3047|3.75|4|3.125|3.0782|3.875|3.7032|3.9532|3.4844|3.25|3.25|3.4219|3.25|3.4063|3.5157|3.5938|3.5313|3.5469|3.6875|3.5313|3.5157|3.375|3.5625|3.7657|3.9844|4.0782|4.5157|4.2188|4.3907|4.5|4.25|4.1094|4.5313|4.3282|4.7813|5.3125|5.1563|4.875|4.6875|4.8125|5.3594|5.4063|5.9063|5.8438|6.5782|6.4532|6.7188|6.875|7.4063|7.4375|8.1719|8.3438|8.5938|9.375|9|8.7188|8.1875|8.0938|7.9375|8.5313|8.5938|8.8438|8.25|9.4063|9.8125|9.9375|9.5313|10.3438|9.25|8.6563|8.6875|8.9375|9|10.0625|9.5|9.9688|9.5938|10.1875|10.9688|11.5313|10.75|10.625|10.6563|9.8125|9.75|10.9375|11.4688|11.094|8.657|9.282|8.938|9.375|10.813|10.5313|9.0313|10.25|9.375|9.75|9.5|10.3125|11.125|10.125|9.2188|8.8438|9.0313|8.8125|8.7188|8.1875|6.25|6.375|7.4375|6.2188|7.3125|7.25|7.4063|7.3438|7.3438|7.9375|8.25|8.0625|9.5781|9.8125|9.6563|9.25|10.25|11.2031|10.9688|11.7656|11.8906|11.2656|11|10.6406|10.625|9.7813|10.3438|11.2031|11.2344|11.25|10.9688|11.3438|11.8438|12.0313|12.0469|12.5|13.6563|13.9063|10.8594|10.6406|10.75|10.9375|10.7813|10.9688|11.1875|10.4531|7.7188|8.0938|8|8.9688|9.2656|8.9219|8.7969|10.3438|10.8375|12.325|12.515|13.75|14.91|16.1375|17.8425|19.455|19.28|17.04|19.92|22.35|23.1254|25.225|22.225|20.06|22.4467|23.075|24.14|24.45|21.005|22.19|19.165|20.1|18.945|20.285|21.345|19.31|20.47|21.625|21.195|22.05|21.575|23.545|27.145|27.685|28.965|27.025|25.515|22.5888|24.425|23.8657|24.518|24.13|24.71|23.775|23.85|24.5|24.155|26.65|25.29|24.905|24.96|29.175|28.48|26.95|23.98|24.86|24.44|24.55|24.46|22.3|21.65|22.83|22.75|23.86|22.75|21|21.74|21.86|24|23.04|24.6|21.82|21.04|22.61|23.69|23.37|19.95|19.84|21.18|21.8|19.68|18.57|19.24|18.65|20.76|21.87|23.34|21.4|24.33|25.54|22.75|19.72|19.13|22.72|20.73|19.1|18.19|15.14|14.6|17.23|16.69|17.28|18.38|18.34|20.3|22.62|21.52|17.28|17.8|18.31|16.08|15.69|15.68|12.83|12.95|11.78|12.59|11.91|12.52|15.19|16.74|17.29|16.2|16.04|14.96|15.12|13.31|15.29|15.73|16.33|16.36|16.3|16.47|14.7|15.27|15.98|16.13|16.56|17.33|17.7|18.03|18.57|22.77|24.86|29.42|27.74|29.27|27.75|31.43|27.91|26.66|28.44|27.89|29.04|30.4|31.64|30.19|28.42|29.78|33.52|32.13|33.53|31.01|32.31|33.64|33.68|34.28|34.15|32.07|30.24|31.73|29.65|33.29|34.02|36.2|37.26|37.4|33.31|34.05|32.88|26.42|20.24|21.36|23|23.79|21.66|23.15|22.97|22.16|22.99|21.46|20.56|23.25|24.79|26.54|30.91|30.5|26.74|26.48|24.74|26.18|26.22|26.54|25.33|25.41|27.65|27.45|22.78|25.16|27.06|25.75|26.54|27.01|25.37|23.59|24.15|23.94|27.21|26.25|29.3|27.69|24.22|23.62|24.99|24.38|23.48|23.2|20.67|14.08|16.65|17|14.28|14.5|14.5|16.29|17.26|18.8|15.86|17.23|19.23|21.8|22.26|24.82|23.48|24.55|25.65|25|23.07|23.68|23.56|22.86|24.98||
2022-02-19 18:41:43|usa_0469|FFIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4375|18.5|27.2188|37.3125|39.0313|66.5|59.25|49|49.1875|57.875|36.5313|16.9375|22.0625|26.4375|23.3125|23.2813|16|18|12.1875|5.125|5.5625|3|1.875|4.575|7.04|7.505|6.515|6.68|4.645|11.4|12.75|9.555|9.32|11.04|10.755|6.1|5.815|4.675|5.885|5.615|4.1495|6.21|6.09|6.615|6.605|6.505|6.34|6.83|8.48|8.455|8.51|10.3|9.935|12.92|12.075|13.825|17.6|16.355|17.37|13.51|13.02|11.425|11.64|12.335|16.45|20.935|23.595|21.5693|25.794|28.675|25.625|21.295|24.35|23.625|19|21.125|21.31|26.06|26.145|31.775|31.295|32.925|32.54|28.955|21.83|24.44|21.125|25.375|27.05|36.035|36.965|38.85|36.095|36.125|33.61|38.17|40.125|40.735|32.0251|36.14|39.43|31.79|29.15|21.65|21.47|20.8|18.45|27.92|29.67|31.42|31.02|33.5|23.17|21.47|23.18|23.5|22.27|19.98|21.49|26.14|33.28|33.37|37.49|35.43|43.94|47.83|52.08|52.76|50.46|61.32|67.34|72.85|66.81|75.12|89.82|90.74|96.74|122.89|137.17|137.29|113.51|113.2|96.7|103.81|111.04|115.82|93.355|83.22|87.8|105.77|114.51|104.32|122.42|131.86|122.65|129.39|103.27|101.44|90.53|100.39|98.79|86.76|92.37|97.53|105.96|93.58|87.91|78.34|75.34|69.36|88.46|85.02|88.97|84.13|84.72|89.64|106.47|113.12|109.66|104.82|112.59|109.16|113.76|125.73|109.82|126.57|132.21|126.73|112.35|119.01|113.34|125.03|124.69|118.32|131.36|118.39|120.62|107.38|103.45|96.52|90.93|98.66|95.19|104.34|123.94|112.51|122.91|116.84|121.81|137.77|140.86|144.8|141.1|145.13|136.68|130.84|129.52|128.91|119.08|116.54|115.99|121.34|131.47|134.04|143.5|147.92|145.39|172|178.82|176.57|172.26|192.27|164.71|189.27|165.32|159.79|160.72|166.53|167.01|148.57|140.43|147.66|139.04|139.83|135.67|148.41|138|140|127.51|105.7|120.7|148.47|143.92|134.29|140.68|131.1|126.53|157.91|170|177.25|194.19|192.16|207|182.6|188.62|189.52|212.95|202.05|197.69|225.56|232.2|239.67|205.25||
2022-02-19 18:41:45|usa_0470|CINF|price|0|2.5299|2.8183|3.0337|3.0823|3.124|3.1483|3.3464|3.4368|3.6871|3.4785|3.4508|3.4992|3.1866|2.9989|2.8087|3.0733|3.0171|3.0866|3.0105|3.3379|3.5266|3.6655|3.7283|3.8177|4.0426|4.423|4.6348|4.5852|5.0649|4.8895|5.1641|5.4917|5.0252|5.796|5.9085|6.0209|6.6759|6.7156|7.03|7.2053|7.5095|7.4071|7.9496|7.4566|6.7784|7.2053|6.6528|6.2724|7.3574|7.4071|6.9538|6.5005|6.1236|6.6759|5.796|5.958|5.4926|4.8375|4.195|3.9557|4.2832|4.6359|4.7115|4.9005|4.9131|5.1398|5.5178|5.669|5.8327|5.9713|5.5429|5.3161|6.0469|6.1225|6.2232|6.9791|6.9791|7.2815|7.4578|7.735|8.1129|7.8105|8.0121|8.0121|7.5586|7.735|7.7098|7.1807|8.1634|8.2136|8.7175|8.39|7.2688|7.0042|8.0373|8.4656|8.7175|9.675|9.8765|10.6576|11.2875|11.4387|11.4387|11.741|11.5898|11.1111|11.1364|10.834|12.144|11.9173|12.119|12.5724|13.4543|13.2276|14.2857|14.7392|15.9485|16.78|18.5564|18.5185|17.7626|18.5941|18.5941|17.8382|17.158|17.8382|17.6115|17.6115|17.158|17.5359|15.7218|16.1754|17.6115|16.4777|15.7974|15.873|15.6084|16.0998|16.0998|16.78|15.7974|15.1164|14.4372|15.5717|15.6092|17.0071|15.7218|16.78|16.7055|16.9312|16.3275|15.7218|16.4398|18.5944|18.7456|19.7284|18.9724|19.7284|19.161|17.8382|17.99|17.347|16.855|16.402|17.309|17.385|18.216|19.614|18.896|20.9|21.24|21.089|23.658|23.8851|24.981|24.565|24.791|27.4|30.688|42.555|38.549|40.8163|37.8684|38.5109|38.0952|34.8073|32.4263|30.4989|27.8912|33.8435|35.4308|33.22|29.8753|31.8027|33.0499|36.6213|37.3583|34.0703|34.127|35.941|34.042|32.483|30.3855|28.288|26.0771|27.0975|34.127|36.6071|36.4087|28.5147|34.2404|35.2608|32.1996|33.3333|33.1633|35.8844|32.2562|33.39|34.4104|34.8118|38.1134|35.8277|35.737|36.2812|37.7506|33.7415|35.0023|34.6032|34.9206|36.4354|39.6009|42.5034|41.161|42.2041|36.3628|36.0363|32.2721|34.4581|34.9206|34.059|32.4626|32.1451|31.8095|33.4331|33.6417|33.5964|35.6463|36.5986|36.2812|37.1973|36.9161|37.8685|39.2925|40.8163|39.4104|38.8857|40.7143|41.4476|37.981|38.4286|39.2571|39.7619|42.6667|42.1524|42.0191|42.6|41.5333|40.12|39.48|39.56|41.22|40.93|41.89|42.55|44.51|44.68|45.54|44.36|42.07|42.64|45.84|47.01|47.16|46.7|48.12|45.65|44.28|45.31|44.74|43.22|42.4|45.24|45.42|43.4|39.2|42.14|43.31|39.78|39.98|39.54|38.54|37.17|38.04|35.9|35.02|25.4|27.84|29.64|28.44|25.99|29.24|29.07|21.93|20.54|22.87|23.95|22.61|22.35|24.15|25.72|25.99|25.36|25.52|26.24|26.39|26.89|28.91|28.44|27.19|25.87|27.55|26.67|28.82|29.45|30.145|31.69|32.04|34.05|32.79|31.68|30.42|29.18|27.33|27.92|26.33|28.94|29.65|30.46|32.68|35.17|34.51|35.65|36.08|38.07|37.84|38.66|37.87|39.84|40.52|39.16|42.44|45.01|47.22|48.91|47.34|45.92|49.01|45.68|47.16|50.05|52.41|52.37|48.45|46.88|48.66|48.72|49.02|48.04|46.02|48.09|47.05|50.47|50.95|51.83|50.51|52.76|53.28|50.64|50.58|50.18|55.21|52.33|53.8|60.23|61.11|59.17|57.63|63.14|65.36|66.01|69.1|74.89|74.7|77.11|75.42|70.78|76.74|75.75|70.58|72.96|72.27|72.09|70.08|72.45|76.16|76.84|76.57|70.17|74.73|74.97|76.9|74.59|74.26|70.34|69.37|66.86|75.63|76.67|76.81|78.64|81.73|77.42|81.12|86.82|85.9|96.18|98.24|103.67|107.33|112.49|116.67|113.21|107.05|105.15|104.95|93.24|75.45|65.8|58.95|64.03|77.93|79.41|77.97|70.74|76.35|87.37|84.09|97.87|103.09|112.68|121.71|116.62|117.88|123.4|114.22|121.44|113.9|113.93|117.83|128.14||
2022-02-19 18:41:47|usa_0471|FLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5315|16.625|19.26|23.42|20.485|26.2|28.855|19.99|19.06|20.88|21.08|19.315|18.15|17.8|15.85|20.81|20.725|20.15|18.395|16.84|15.42|13.69|11.435|12.01|12.915|15.145|13.8|15.105|17.49|17.255|17.575|17.045|16.92|18.41|19.705|18.54|18.385|18.975|20.355|20|19.295|19.4183|20.275|22.775|21.62|22.425|22.08|22.625|27.105|25.28|30.435|29.485|28.2|25.785|30.05|29.675|29.9|30.875|31.635|32.01|37.825|40.365|43.1|38.375|43.485|47.325|41.15|45.615|43.455|43.265|37.2|41.515|42.445|37.96|42.99|44.705|45.885|48.01|51.325|57.39|58.415|65.005|74.34|67.165|73.92|68.795|56.215|71.125|74.41|92.735|89.625|87.635|76.25|73.51|43.18|37.33|48.74|49.65|38.7|30.72|38.72|45.66|53.9|46.33|53.8|51.48|48.02|44.38|40.8|45.98|47.6|42.75|51.08|50.47|43.87|42.56|48.97|48.94|51.42|54.87|60.86|64.55|69.47|68.89|67.92|72.58|63.42|64.65|60.53|58.38|53.86|56.05|54.64|51.98|60.81|62.5|57.31|55.2|47.41|49.98|53.28|56.99|56.36|54.49|53.69|61|64.05|63.78|62.57|61.79|61.58|58.27|66.43|67.15|69.6|76.66|76.82|78.87|78.87|74.99|75.94|75.28|77.26|78.99|73.03|70.74|63.86|65.67|62.05|60.69|57.78|56.69|59.13|59.66|55.64|51.95|47.09|45.12|47.09|49.12|47.34|47.71|43.88|47.76|52.77|51.8|53.43|48.77|52.84|49.58|50|44.58|53.89|53.03|57.35|54.09|52.74|48.39|45.09|46.25|43.84|40.14|42.61|47.62|49.15|53.1|57.37|57.5|58.77|45.42|49.61|48.73|51.7|57.45|46.53|48.23|36.53|34.12|36.32|37.44|41.18|30.73|29.39|32.37|22.67|20.96|18.86|18.8|16.51|19.12|19.54|6.98|5.97|8|13.3|11.56|11.28|9.18|10.46|13.37|18.24|17.91|18.25|17.96|22.53|23.78|19.95|16.23|16.5|16.47|17.3|22.28|24.25|24.07|21.72||
2022-02-19 18:41:48|usa_0472|UNM|price|0|||||||||||||||||||||||||||||||||||||||||||||||7|6.7188|7.375|6.9063|6.1875|5.3438|5.875|5.9688|5.9063|6.5938|5.8438|4.75|4.4375|3.9375|5.25|5.6563|5.25|5.375|5.0938|6|5.75|5.9063|6.25|6.25|6.8125|6.75|6.9063|7.0625|7.8438|7.9375|8.0938|8.375|9|9.3438|10.3125|10.9688|11.6875|12|10.7188|11.5|11.2813|10.8438|12.1875|13.3438|13.7813|12.6875|10.0313|9.125|11.8125|11.6563|12.9063|14.25|15.75|15.8125|15.5938|15.9688|16.3125|15.7813|15.1563|17.1875|18.9688|20.25|18.875|18.25|17.875|18.25|19|20.625|22.1875|21.125|21.375|22.75|25.3125|26.5|26.9375|26.875|28.25|27.4375|26.8125|27|28.625|29.375|27.1875|25.75|24.625|26.25|25.375|26.875|26.375|24.6875|23.4375|22.375|23.1875|24.5|23|22.938|18.25|18.875|21.938|21.25|22.625|21.4375|21.375|23.4375|24.1875|24|26.375|26.3125|27.0625|27.5|30.75|29.4375|29.75|29.75|29.5|31.125|30.375|31.625|32.0625|31.4375|35.5625|36.125|37.8125|38.4375|36.5|38.5|39.5625|42|44.5|41.25|45.625|48.75|47.4375|54.375|48.625|51.4375|55.1875|53.75|55.5625|55.5|52.6875|44|49.6875|44.4375|53.875|58.375|61.875|44.75|47.5625|54.625|53.8125|54.75|51.75|36.0625|29.4375|32.9375|32.5625|32.0625|26.75|13.375|17|17|22.6875|20.0625|23|21.6875|27.25|28.25|27|26.875|29.22|26.17|29.22|29.91|32.41|32.12|28.53|28.02|25.25|22.43|25.8478|26.51|28.3|28.32|27.93|28.24|25.3|25.45|20.46|23.16|20.35|20.52|17.05|17.54|17.47|13|9.8|11.5|12.9|13.41|13.58|14.1|14.77|16.37|14.93|15.77|15.63|14.82|14.63|15.4852|14.56|15.9|15.95|16.18|15.69|13.66|15.57|17.94|17.17|16.92|17.02|16.72|18.36|18.32|19.15|19.32|20.5|20.29|22|22.75|20.33|20.69|20.48|20.31|17.96|18.13|16.23|18.95|19.39|19.78|20.48|20.78|22|21.41|23.03|24.88|26.54|26.11|24.3|24.47|24.47|23.34|24.84|23.79|22.62|22.91|22.01|23.21|24.08|20.45|24.16|25.41|25.1|15.75|14.9|18.6|14.16|10.18|12.5|16.34|17.11|15.86|18.77|22.53|21.44|19.95|19.04|19.52|19.57|20.81|24.77|24.47|23.1|21.7|22.82|20.05|22.15|22.42|21.49|24.22|24.94|26.53|26.25|26.48|26.31|25.48|24.39|23.54|20.96|23.84|22.51|21.07|22.83|23.05|24.48|23.74|19.95|19.13|18.89|19.51|19.22|20.28|20.39|20.82|23.31|24.47|28.25|27.89|28.48|29.37|31.64|29.53|30.44|31.74|33.57|35.08|32.2|34.78|35.31|33.22|33.91|34.76|34.33|36.27|34.38|33.46|33.22|34.88|31.06|33.56|33.73|34.16|34.96|35.75|35.84|33.54|32.08|34.65|36.68|33.29|28.64|28.53|30.92|34.21|36.92|31.79|33.41|35.61|35.31|35.4|42.27|43.93|45.43|48.83|46.89|46.33|44.98|46.63|50.13|48.18|51.13|52.04|56.62|54.89|53.19|50.96|47.61|48.38|38.81|36.99|39.73|36.88|39.07|36.26|35.91|29.38|34.76|37.36|33.83|36.92|31.49|33.55|31.95|25.41|29.72|27.54|30.74|29.16|26.69|23.31|15.01|17.45|15.15|16.59|17.23|18.48|16.83|17.66|22.23|22.94|23.23|26.48|27.83|28.26|30.97|28.4|27.4|26.62|25.06|25.47|23.1|24.57|25.38|28.82||
2022-02-19 18:41:50|usa_0473|TW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.81|39.45|43.59|46.32|46.5|41.99|39.65|41.65|45.41|46.67|44.98|49.58|45.44|53.7|68|56.31|54.25|58.09|56.13|56.4|59.98|62.4|65.86|73.3|79.27|81.29|82.11|85.54|87.5|85.62|82.11|91.45|96.27|94.08|84.43||
2022-02-19 18:41:51|usa_0474|DOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.5|13.0625|8.75|10|13.6875|16.3125|17.375|20.875|25.8125|25.4375|24.625|22.5|24.5|25.75|23.125|26.4375|30.1875|36.375|35.25|54|85.3125|77|72.8125|64.125|82.25|62.5625|68.375|61.875|66.9375|62.25|70.6875|73.6|67.1|45.4|60.75|57.21|43.5|43.99|32.51|27.25|27|32.75|36.93|30.25|27.96|23.24|20.48|16.28|8.57|8.03|6.8|6.3|7.74|11.5|13.39|12.1|12.15|13.76|18.25|19.78|26.4|20.08|21.21|19.63|21.1|26.04|25.62|29.19|27.01|28.84|26.658|24.46|22.66|19.4534|21.15|22.57|24.45|26.24|25.48|29.65|29.17|29.05|27.53|26.06|28.85|30.11|27.75|26.9|25.88|27.33|28.95|32.34|34.76|35.42|37.8|33.49|34.89|35.1|38.95|40.35|38.46|37.1|38.6|34.45|34.1|36.26|36.89|38.28|39.95|35.69|36.02|37.79|32.75|34.51|30.46|31.39|28.99|28.29|32.14|31.33|29.63|30.6|29.79|27.34|17.71|18.12|20.82|17.68|16.69|18.71|20.15|21.59|20.44|24.26|23.98|26.21|26.54|27.58|28.51|29.2|29.24|31.32|31.1|26.84|27.83|28.43|26.86|29.57|26.6|27.3|27.35|29.16|29.76|29.52|29.94|29.23|30.93|30.27|27.96|28.93|29.95|28.03|28.5|29.77|30.54|31.17|30.26|29.16|30.18|30.28|33.21|32.28|33.1|33.28|34.38|35.72|36.56|35.95|36.04|35.27|37.72|38.49|36.88|36.7|40.46|40.34|40.8|42.33|44.77|46.49|47.22|48.85|47.15|45.05|47.56|45.26|47.47|47.39|46.03|48.885|52.455|54.54|53.41|55.69|54.44|58.19|56.23|58.54|60.1|55.86|53.94|55.03|57.6|57.65|58.35|57.5|57.46|59.18|60.52|59.01|58.35|59.29|58.19|59.22|61.52|61.17|61.82|65.55|64.67|67.14|63.65|65.33|63.27|64.59|66.61|65.925|67.87|66.26|67.91|69.05|67.07|63.85|66.13|61.05|64.34|60.29|58.34|55.64|56.73|54.35|54.46|61.42|62.84|62.49|66.21|66|67.12|69.8|72.65|73.29|58.56|58.72|63.36|65.83|58.21|62.05|61.55|58.31|60.7|67.3|69.51|73.08|77.6|74.13|74.8|80.71|77.93|76.3|77.2|78.23|74.87|70.77|76.1|77||
2022-02-19 18:41:52|usa_0475|SNA|price|0|8.75|9.875|9.375|9.0834|10.0834|9.9166|10.25|10|10.0834|10.1667|11|10.25|9.875|9.5833|9.7917|9.9166|10.125|10.2917|10.0834|12.25|11.7917|11.875|11.5416|11.5833|12.2917|12.7917|11.625|11.9166|12.3333|13|13.4167|12.8333|11.6667|11.6667|12.8333|13.9583|14.2083|15.9166|17.0417|18|19.75|19.6667|18.25|20.8334|17.8334|17.9167|18.1667|17.0833|21.8334|23.75|25.4167|23.5001|25.5001|28.25|29.5001|29.5833|26.3333|20.5833|19.75|23.1667|23.8334|26.1667|25.5833|27.0833|26.9167|28.25|24.75|24.5001|22.8334|24.6667|23.5833|23.3333|24.8334|24.4167|24.3333|25.4167|26.5833|25.4167|22.8334|24|23.9167|22.25|20.6667|21.6667|21.75|21.9167|22.1667|21.8334|24.3333|23.5833|23.4167|20.4167|18.5833|18.4167|19.75|21.1667|20.3333|20.8334|21.25|20.6667|20.1667|19.8334|21.8334|21|21|20.25|20.1667|21.5833|22.3333|24.1667|25|23.6667|22.0833|20.75|21|20.5833|21.75|19.1667|19.0833|20.9167|21.4167|22.3333|22.4167|24.5001|25|26|29|28|25.5833|26.5001|25.3333|25.25|28.5833|29.1667|26.6667|25.4167|23.4167|24.8334|24.4167|24.4167|23.5001|21.167|21|22.167|21.083|22.6667|24.333|24.833|23.667|25.833|27.833|27.3333|25.3333|28.25|29.5|30.167|29.3333|29.833|31.167|32|32.083|31.583|29.583|30.417|32.125|32.125|36.25|35.625|37.25|38.875|38.75|38.5|39.875|39.375|41.25|42|46.063|43|43.938|43.625|39.188|42.5|45.625|42.313|43.875|36.25|35.5|26.25|30.8125|35.4375|34|34.8125|34|28.25|29|32.5625|36.1875|36.1875|35|33.8125|32.5|30.375|30.25|26.5625|26.875|21.8125|26.1875|26.4375|25.6875|28.25|30.1875|30.8125|23.5625|25.5625|25.9375|27.875|29.5|28.3|29.12|29|28.8|24.16|27|25.46|22.33|26.76|31.3|33.66|32.59|34.45|34.05|31.68|31.6|29.69|27.17|28.26|22.98|26.05|29.94|28.11|25.5|24.99|24.76|29.35|30.41|29.03|28.32|29.5|27.65|29.34|30.02|32.24|31.15|32|32.34|33.78|33.4606|33.4992|32.2678|31.77|27.56|29.38|31.61|34.36|33.11|33.1|31.79|33.17|34.51|34.3|36.68|35.5|36.12|36.02|37.37|37.56|40.13|38.92|38.12|41.5|41.88|40.42|42.01|43.7|44.55|47.03|47.5|47.64|48.21|50.06|48.1|54.5|54.07|50.51|52.33|48.98|49.54|49.84|48.88|48.24|49.12|49.92|50.85|59.31|61.92|52.01|56.29|57.02|52.66|36.95|36.05|39.38|30.18|23.59|25.1|33.92|31.15|28.74|35.63|37.32|34.76|36.53|36.15|42.26|40.88|42.22|43.34|48.18|44.2|40.91|44.67|41.23|46.51|51|52.93|56.58|56.63|57.43|60.06|61.77|60.32|62.48|56.86|52.91|44.4|53.67|51.3|50.62|56.51|61.13|60.97|62.54|60.51|62.25|67.78|69.42|71.87|77.33|79.44|78.99|81.02|80.27|82.7|86.2|91.09|89.38|94.85|93.6|99.5|104.07|106.15|109.52|100.15|112.17|113.48|116|117.27|118.52|120.2|124.95|121.08|132.14|135.33|136.74|132.71|147.23|147.06|149.55|155.4|159.25|164.8|159.77|150.94|165.89|172.16|171.43|161.56|144.67|156.99|159.28|161.82|157.82|157.17|153.29|151.96|154.1|167.2|171.27|181.53|169.67|168.67|167.53|161.66|158|154.2|147.57|149.01|157.78|169.43|174.3|171.31|159.22|147.54|145.25|147.82|160.72|169.59|176.78|183.6|153.94|166.24|145.29|165.99|160|156.52|168.28|155.92|165.64|152.61|148.68|156.54|162.67|160.46|169.4|159.63|144.75|108.82|130.29|129.69|138.51|145.87|148.27|147.13|157.53|175.85|171.14|179.99|203.11|230.74|237.6|254.62|255.64|217.98|224.95|208.95|203.23|205.91|215.38|208.25|215.47||
2022-02-19 18:41:55|usa_0476|TMUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8125|15.375|25.0625|32.1875|34.25|51|45|44.4375|56.5625|55.25|60|74|81|109.375|97.625|101.875|117|114|114|121.375|120.75|108.25|98.875|68.25|51.75|55.5|52.5|56.12|45.28|34.3|52.32|42.36|46.7308|48.64|50.02|54|50.88|46.5|38.5|20|22.94|21.86|23|12.84|11.08|7.68|7.54|4.4|8.34|11.26|9.58|7.36|7.78|8.14|7.64|10.2|11.8|10.86|11.28|11.56|9.06|9.24|11.24|18.44|17.72|19.5|19.12|||||||||||||||||||||||||||||||||||54.8|57.3|65.86|74.32|55.98|56.18|55.2|40.28|34.34|35.12|34.16|32.42|38.3|39.8|39.6|31.48|34.8|34.58|28.56|23.18|29.66|34.5|29.86|28.72|36.66|34.1|29.62|25.1|17.48|16.34|16.72|12|13.9|14.38|11.74|13.1|14.56|15.92|17.22|18.98|16.92|18.94|21.94|21.56|24.74|25.9|25.98|30.08|33.02|36.3|33|33.92|18.66|20.26|16.48|15.32|17.06|16.6|19.1|19.3|18.42|14.26|12.1|12.96|17.34|19.76|27.14|20.34|19.84|18.78|19.4|20.72|21.92|16.52|21.3|24.42|24.01|24.64|26.61|26.05|26.06|33.03|29.55|31.31|33.25|31.65|33.02|32.88|29.86|30.24|28.8|27.97|25.31|29.25|31.31|32.72|33.08|34.15|38.89|39.26|41.47|40.28|40.65|38.66|36.18|40.06|33.89|38.95|39.14|39.66|42.35|43.64|47.64|47.21|46.75|49.29|56.65|58.74|61.89|61.63|63.68|66.94|64.01|61.23|63.9|63.64|61.68|56.54|63.48|65.6|60.85|63.56|59.59|59.43|58.09|61.18|65.33|65.77|69.72|68.41|65.53|67.72|66.94|70.78|69|73.58|75.38|78.63|76.48|77.61|76.41|77.97|74.62|79.81|82.77|89.86|84.41|94.91|100.89|106.17|108.1|114.84|115.73|126.81|131.23|132.93|126.1|127.06|131.4|131.45|141.7|147.77|144.94|130.81|121.22|122.67|112.77|108.52|124.48||
2022-02-19 18:41:56|usa_0477|HRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:41:56|usa_0478|ENR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|36.39|39.25|42|41.12|42.84|34.05|34.55|31.58|39.25|42.24|43.72|48.62|52.04|50.94|50.07|49.21|46.68|45.14|46.01|52.69|55.26|55.73|57.47|52.32|48.2|43.65|44.86|46.37|43.11|47.55|48.4|54.45|54.53|58.18|54.37|59.65|63.6|62.23|62.72|57.65|59.31|46|46.53|47.66|47.3|47.8|47.5|43.17|39|33.49|37.75|40.59|44.1|50.5|49.48|50.32|45.96|27.24|37.06|45.07|47.53|52.98|46.67|41.15|42.66|41.89|43.04|46.75|42.16|47.51|49.96|46.33|42.79|42.52|38.7|39.54|37.5|39.15|40.79|37.06||
2022-02-19 18:41:57|usa_0480|MLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.625|22|23|19.375|22|22|19.5|20|20.625|18|17.75|16.75|18.625|19.125|20.75|21.25|20|20|19|19.625|19|20.375|20.625|21.125|22.5|22.75|22.875|24.125|24.25|22.625|22|21.375|23.75|23.5|23.25|26.625|26.375|25.75|27.25|28.75|32.375|34.563|34.938|36|34.875|34.625|36.563|38|38.063|43.188|46.938|46|45|49.5|42.625|43.1875|49.0625|48.5|62.1875|52.5|51.3125|57.0625|61.8125|60.625|59|54.4375|45.625|39.9375|38.9375|37.9375|41|42|35.5|47.5|53|48.9375|40.4375|42.1875|40|38.28|38.4|39.38|42.3|42.37|45.95|42.7|45.97|49.37|49.49|44.08|39.5|39.11|39.92|42.5|46.6|40.77|41.75|42.22|38.96|40|39|38.33|36.64|32.57|27.84|31.52|30.66|29.2|27.58|27.61|29.57|34.21|33.61|38.3|38.23|36.45|40.97|42.57|46.97|46|49.09|46.16|43.2219|42.83|44.33|43.75|44.99|45.27|45.53|50.25|53.66|54.02|57.68|55.92|54.99|61.05|69.12|72.69|72.32|78.46|78.91|75.11|76.72|84.78|97.5|107.03|106.16|91.51|91.15|80.52|82.36|84.62|88|99.31|103.91|115.42|125.32|135.2|145.82|155.44|162.02|137|135|133.55|129.35|134.55|132.6|123.28|107.6|106.17|109.38|116.69|103.59|104.97|112.9|111.98|78.38|87.64|97.08|80.52|76.56|79.3|84.03|81.47|78.88|86.07|87.58|92.07|83.32|85.29|89.41|79.18|79.22|83.55|95.88|93.23|84.81|85.4|73.2|76.97|80.48|84.54|92.24|83.5|88.86|89.67|91.19|85.66|79.97|75.62|70.83|63.22|72.17|78.26|75.41|82.51|85.87|85.63|82.88|67.47|78.82|75.14|76.38|82.87|82.31|90|94.28|98.73|97.13|102.02|100.99|109.03|98.42|99.6|96.05|98.17|98.09|96.56|99.94|109.01|121.98|128.35|124.33|122.8|132.05|124.23|130.96|128.94|116.92|120.04|110.32|107.74|142.33|139.8|142.65|149.01|141.51|156.82|167.8|151.95|155.15|157.4|136.58|125.58|142.62|159.51|169.23|189.04|192|202.65|183.03|179.11|185.38|219.45|221.53|229.6|215.95|218.25|220.19|224.1|222.58|226.43|211.99|206.23|216.85|208.39|221.04|228.17|203.93|207.3|194.77|222.87|223.33|199.42|198.72|181.95|171.28|190.69|171.87|176.68|187.8|201.18|221.9|210.5|230.11|247.75|253.77|274.1|261.91|268.4|279.64|263.8|227.53|189.23|190.23|192.09|206.57|207.18|202.87|235.36|266.35|265.63|283.97|287.41|336.87|335.82|353.12|363.65|351.81|363.3|381.25|341.68|392.84|403.51|441.72|389.12|383.67||
2022-02-19 18:41:59|usa_0481|PHM|price|0|2.6719|2.836|3.5782|4.0157|4.4688|4.0157|2.8594|3.0469|3.2813|2.9844|3.4063|3.0938|2.5938|2.1719|2.1719|1.6719|1.5313|1.5469|1.6094|1.7813|2.0625|2.2813|2.1875|2.3125|2.5938|2.2032|2.0625|1.9688|2.1875|2.0938|2|1.7969|1.5469|1.375|1.6719|1.7188|1.8125|2.2813|2.8438|2.4375|2.25|2.4844|1.6563|1.625|1.5313|1.8438|1.8125|1.5157|1.9532|2|1.75|1.6875|1.4688|1.4532|1.5469|1.5782|1.4844|0.9688|0.8907|1.0469|1.0625|1.0313|0.9532|0.8907|0.7969|0.9375|1|0.9219|1.0782|1.0782|1.2032|1.3907|1.4375|1.2969|1.5469|1.7188|2.0938|2|2.0157|2.1719|2.1719|1.9688|1.5469|1.3907|0.9844|1.0625|1.1719|1.1094|1.0938|1.125|1.0938|0.9532|0.875|0.875|0.9063|1.1719|1.5|1.8125|1.8125|2.0938|1.9844|1.5782|1.75|1.8282|1.9375|1.9219|2.25|2.9375|3.4844|3.5938|3.375|2.6563|2.7813|2.1563|3.2188|2.875|3|3.3438|3.5|3.7657|4.0157|3.6094|3.3438|3.5|3.7188|3.9532|4.0625|4.6719|4.7344|4.7969|4.625|4.5313|4.3438|4.2344|3.625|3.375|2.9532|2.875|2.8438|3.0938|2.7188|2.579|2.516|2.875|2.532|2.875|2.938|2.704|3.422|3.5|3.36|3.375|3.547|3.954|3.875|4.204|4.125|3.735|3.36|3.313|3.5|3.344|3.157|3.11|3.204|3.313|3.829|3.844|4.141|4.282|3.657|3.563|3.954|4.321|5.102|4.579|4.782|4.672|5.071|5.227|5.336|5.688|5.813|6.399|6.665|7.469|7.0781|7.2188|6.1406|6.4375|6.3594|6.9531|7.5469|6.0156|5.2031|5.6563|5.9531|5.7656|5.6719|5.7813|5.4375|5.0313|5.0156|5.625|4.3594|4.2031|5.2188|5.375|5.5469|5.4063|5.7344|8.2344|8.25|8.3281|9.6563|10.5469|8.625|8.5875|10.1025|11.695|10.1|10.6575|10.3775|9.4625|7.6625|8.125|9.8125|11.1675|11.7875|12.985|11.9625|13.3|13.5575|14.37|11.98|11.935|10.6575|11.48|11.735|11.9675|12.495|12.7075|12.5375|14.4975|16.3975|15.415|15.28|16.64|17.0025|21.6275|23.885|23.405|21.57|26.38|27.8|24.5815|26.375|26.0175|27.4101|29.475|30.685|27.44|27.63|31.9|33.04|39.01|36.815|35.725|38.225|42.125|46.81|43.1|42.92|37.79|41.63|39.36|39.9|38.41|38.42|37.35|32.47|28.79|28.5|29.67|31.86|30.99|33.74|33.12|34.34|29.56|26.46|26.9|27.29|22.45|19.34|16.64|13.61|14.84|10.22|10.54|16.35|13.54|14.55|13.04|12.23|9.63|12.21|14.51|13.97|11.14|10.65|10.93|10.15|9.18|10.93|11.51|8.8|8.83|11.37|12.78|10.99|9.01|9.14|10|10.52|10.83|11.25|13.09|11.14|8.28|8.78|8.04|8.76|7.85|6.26|7.52|7.89|6.9|7.4|8.13|8.44|7.66|6.87|4.8|3.95|5.18|6.11|6.31|7.45|8.82|8.85|9.84|9.36|10.7|11.3|13.68|15.5|17.34|16.81|18.16|20.74|19.18|20.24|20.99|21.59|18.97|16.63|15.39|16.5|17.65|18.76|20.37|20.32|20.99|19.19|18.39|19.56|20.16|17.65|19.22|17.66|19.19|21.63|21.46|20.59|22.56|22.23|19.3|19.18|20.15|20.72|20.69|18.87|18.33|19.48|17.82|16.76|17.19|18.71|18.39|18.76|19.49|21.18|21.37|20.04|18.6|18.86|18.38|21.51|22.05|23.55|22.67|22.67|24.53|24.42|25.82|27.33|30.23|34.13|33.25|31.83|28.07|29.49|30.36|30.25|28.75|28.49|27.95|24.77|24.57|26.52|25.99|27.81|27|27.96|31.46|31|31.62|31.51|33.8|36.55|39.24|39.65|38.8|44.65|40.2|22.32|28.27|33.97|34.03|43.6|44.59|46.29|40.76|43.63|43.12|43.5|45.11|52.44|59.12|62.35|54.57|54.87|53.86|45.92|48.08|50.03|57.16|52.69|48.13||
2022-02-19 18:42:02|usa_0482|MGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2969|7.5156|6.9375|5.8906|7.0313|6.125|6.9375|7.5313|9.4844|9.5313|11.9844|10.4531|11.9688|11.0938|12.6719|12.0781|13.5938|12.4375|11.7031|10.7188|9.6563|14.5|15.875|16.2188|16.8125|17.7188|17.2813|15.4375|16.625|15.375|14.5313|13.95|13.005|13.505|15.05|15.295|15.39|14.87|11|10.7|12.025|13.84|14.99|15.7|18.335|17.425|19.5362|18.225|16.7|17.325|17.4|19.19|15.655|16.42|16.31|12.525|12.395|13.945|14.25|16.04|17.325|17.07|18.22|18.35|17.6|18.28|18.845|20.32|22.165|22.5|21.4086|23.9985|22.9566|21.7971|22.94|25.79|29.85|31.19|35.56|36.895|37.64|36.99|34.36|38.66|40.1|45.55|45.1|39.92|38.01|37.45|36.93|37.77|38.23|43.77|45.64|40.08|40.25|38|35.88|41.3|45.13|56.25|57.57|70.38|66.98|71.07|64.53|82.3|87.65|74.89|83.45|99.75|92.1|85.52|81.6|70.45|63.5|54.48|49.14|47.44|31.29|32.05|32.45|17.75|15.99|11.03|10.53|5.6|1.89|3.14|7.76|6.98|5.85|8.09|8.3|10.71|10.55|10.06|10.9|10.73|11.47|13.17|16.41|12.17|10.4|10.87|9.57|11.71|11.15|12.95|16.29|15.69|13.57|13.33|12.89|12.87|14.49|11.18|10.32|8.74|11.17|9.58|11.44|13.96|13.08|13.93|13.29|11.24|10.37|10.08|9.76|10.58|9.3|11.32|12.89|12.99|12.21|12.22|13.8|14.76|15.35|17.28|18.25|20.7|19.7|20.59|24.98|24.29|28.39|26.25|25.39|24.44|25.72|24.47|24.13|22|22.65|20.18|20.51|19.96|21.62|21.34|21.27|19.58|18.85|22.6|21.47|20.44|24.14|23.28|21.13|16.56|19.33|21.27|21.44|24.05|23.27|24.9|24.72|26.23|26.4|29.79|29.62|28.56|25.74|27.82|30.96|32.09|31.43|31.55|33.14|30.85|32.85|32.71|33.63|34.88|34.75|34.44|31.4|31.64|29.93|29.63|27.96|26.82|25.73|25.63|27.61|29.61|26.97|27|25.84|27.7|29.13|28.27|27.48|27.11|31.04|32.11|33.44|32.48|20.6|11.51|13.52|17.84|16|18.46|23.07|21.82|23.69|30.18|30.79|35.6|37.85|41.7|41.26|43.39|40.65|39.72|43.44|44.96|47.88|41.23|44.95|47.2||
2022-02-19 18:42:04|usa_0483|CIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:42:04|usa_0485|CMA|price|0|3.5872|3.5362|3.7621|4.2215|4.1121|4.0173|4.1413|4.0902|4.2944|4.185|4.4839|4.4978|4.5949|3.8731|4.1091|4.0744|3.9425|3.9425|4.0952|4.5394|4.7615|5.0739|4.942|5.0391|5.5736|5.7749|5.6292|5.6292|5.886|6.3857|5.5181|5.997|5.4834|5.8513|6.3163|6.6842|5.7194|6.2956|6.8855|7.2603|8.114|8.3709|7.3367|7.8919|7.0381|7.4616|7.4477|7.0381|7.7809|8.2598|8.5583|8.3917|8.2252|8.7803|8.7943|10.3907|9.6133|7.5588|8.2806|8.6277|10.113|9.891|9.3704|9.5556|9.1667|10.1667|10.8889|10.8334|11|10.6667|10.2222|10.1667|10.6112|10.6667|10.5|11.3333|11.7223|11.8889|12.1667|12.9445|12.3333|11.5001|11.3333|10.7223|9.5556|9.9445|10.3889|8.9445|9.9445|10.3333|9.1667|8.4445|7.5001|8.0555|8.5|9.3611|10.7223|11.7223|12.0555|12.8889|13.7778|12.875|13.3333|15|14.25|16.5|15.5833|17.9166|19|19.4584|18.5416|20.0834|20.25|19.75|19.7917|19|19.9166|20.0417|21.2917|21.3333|20.25|21.4167|22|20.1667|18.6667|19.75|19.9167|19.3333|18.0833|17.5833|18.0833|17.75|18.75|18.0833|16.9167|18.5833|20|18.8334|19.8334|20.25|18.5001|18.417|17.583|16.25|16.75|18.833|18.333|19.1667|21.0833|21.4167|23.3333|23.75|24.25|22.4167|24.9167|26.6667|26.5|25.9167|27.8333|29|29.1667|29.75|29.1667|32.6667|34.3334|35.4167|39|34.9167|38.0834|40.0834|37.5834|39|41.6667|45.3334|50.4167|47.2084|52.625|52.7084|56.7917|60.1667|62.9167|67.2084|70.5417|67|65.75|66.125|67.375|52.25|54.8125|64.5|64.5|68.1875|62.4375|66.25|62.4375|65.0625|60.4375|59.4375|55.5|52.0625|50.625|59.4375|53|46.6875|44.1875|36.9375|41.875|42.375|50.625|44.875|51|56.3125|58.4375|60.3125|52.0625|59.375|60.3|63.65|61.5|51.43|56.9|57.6|61.59|59.75|55.4|46.09|51.36|57.3|56.2807|59.85|62.57|62.85|64.0906|61.4|58.16|58.5|48.22|43.66|47.33|43.24|40.5|40.98|37.88|43.51|46.27|46.5|48.48|49.34|46.6|51.48|52.41|56.06|57.11|57.54|54.32|51.6857|56.4178|54.7539|58.47|60.15|59.35|61.51|61.5|61.02|57.86|57.08|55.08|57.26|55.88|57.8|61.1|60.49|58.9|57.78|57.67|56.76|55.47|57.32|57.97|56.87|54.75|51.99|58.55|57.25|56.92|58.19|58.25|58.68|59.3|60.39|59.12|61.91|62.83|59.47|52.66|55.78|51.28|46.68|45.78|43.53|43.56|36.24|35.08|34.73|37.18|25.63|28.72|28.09|32.79|27.59|22.55|19.85|16.66|15.01|18.31|20.98|21.68|21.15|23.84|26.67|29.67|27.75|28.47|29.57|34.51|36.08|38.04|42|38.1|36.83|38.36|34.41|37.15|35.78|36.49|42.24|38.2|38.9|36.72|37.93|36.11|34.57|32.03|25.59|22.97|25.55|25.22|25.8|27.67|29.69|32.36|32.02|30.42|30.71|30.21|30.71|31.05|29.81|29.59|30.34|34.36|34.38|35.95|36.25|39.49|39.83|42.54|40.84|39.31|43.3|45.35|47.54|45.8|48.18|51.8|48.24|47.97|50.16|50.26|50.34|49.86|47.74|46.61|46.84|41.5|45.78|45.13|47.41|48.95|51.32|47.43|44|41.1|43.4|46.35|41.83|34.3|33.78|37.87|44.4|47.1|41.13|45.24|47.29|47.32|52.09|63.75|68.11|67.53|71.28|68.58|70.7|68.56|73.24|72.31|68.25|76.26|78.57|83.31|86.81|95.22|97.22|102.21|94.58|94.29|90.92|96.94|97.48|90.2|81.56|79.18|68.69|78.74|87.11|73.32|78.59|68.82|72.64|73.2|61.65|65.99|65.42|70.41|71.75|61.16|52.64|29.34|34.86|36.35|38.1|38.52|39.53|38.25|45.51|49.2|55.86|57.2|68.1|71.74|75.16|78.49|71.34|68.66|73.91|80.5|85.09|82.53|87|92.78|95.86||
2022-02-19 18:42:06|usa_0486|DRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8203|6.4918|6.4918|6.1187|6.8649|6.7903|6.9396|7.0888|6.8649|7.3873|8.0588|8.2081|7.0888|6.4172|4.7756|4.7756|5.1487|4.9995|5.1487|5.2233|4.4025|4.104|4.104|4.6264|4.9995|5.4099|5.7083|6.0068|6.9022|6.7903|7.0888|7.4619|7.5365|8.0588|9.2901|9.5512|9.2154|9.4766|10.3347|9.2527|9.5512|9.8497|9.4393|10.7451|11.1928|13.1329|12.3121|13.3195|12.7225|13.021|13.021|9.3274|11.6779|11.3794|10.6332|10.8197|9.4766|7.8723|10.6332|11.0063|10.2601|9.7005|9.7378|10.5586|12.424|13.4314|15.7446|13.6553|12.9001|12.9718|14.1776|16.3027|16.6549|16.6549|17.8488|17.0847|15.67|19.1144|18.3503|21.1321|24.5944|25.2391|24.2302|23.8183|22.5021|22.117|20.7918|22.9498|21.7051|16.9952|19.3681|18.3115|19.4307|15.9475|15.9834|15.6789|17.7384|16.9952|16.7534|19.5203|17.0131|18.7592|18.5443|18.8398|17.9085|21.8484|22.1976|20.344|20.114|18.4456|19.0994|18.8129|20.8813|21.9379|24.4093|24.8391|26.4688|23.9974|27.4717|26.8628|29.0834|29.5311|31.0713|28.1253|27.1941|29.0297|32.0383|34.8142|36.408|37.5542|36.7393|35.4589|31.707|35.2798|30.2654|31.6981|38.0287|37.5183|35.9513|35.9693|35.047|36.7035|36.8826|37.1423|40.8046|39.3898|38.1183|37.2497|37.4825|38.5033|35.629|24.8123|25.3674|27.606|29.1461|31.8593|30.6683|28.5999|29.164|26.227|25.636|19.8516|16.3773|25.2331|23.4781|24.3019|30.6773|33.1039|32.3876|29.5311|29.0028|29.4864|30.5609|27.1404|28.1432|31.4026|33.0949|36.3095|39.8823|40.0703|38.4138|34.7873|37.5094|36.9453|38.3063|40.9299|43.8311|41.5836|42.1835|42.2014|43.9923|42.0582|45.3533|44.5564|45.4876|43.07|38.2795|42.873|42.7208|40.8135|41.0732|45.6578|45.81|44.8429|46.3204|45.3354|45.8279|46.5174|49.92|47.1173|47.3501|40.3568|41.6373|41.4314|46.2756|46.2308|46.3831|45.2011|43.9206|41.3776|41.4493|46.1413|47.7531|48.6843|44.2699|45.7204|45.4518|44.5116|44.8787|41.4314|41.8612|42.3716|46.0786|46.3652|51.0303|52.4988|54.9612|57.3073|62.0888|57.1013|58.6862|63.6469|66.0466|60.8979|61.3725|55.4179|56.17|63.64|63.06|63.88|66.3|62.25|67.83|63.34|61.56|61.64|61.32|64.79|73.3|72.72|73.28|74.68|83.67|85.19|88.93|90.44|83.88|82.09|78.78|82.27|84.32|96.02|95.85|92.19|85.25|92.86|87.41|107.06|106.94|116.04|111.19|106.55|110.54|99.86|104.93|112.11|121.47|117.6|116.32|121.73|121.56|120.98|118.22|112.27|118.44|109.01|116.43|97.5|54.46|73.79|76.86|75.77|75.9|86.67|100.74|91.92|107.98|119.12|116.89|137.33|142|146.72|143.23|145.99|145.88|150.65|159.81|144.14|137.95|150.64|139.87|144.74||
2022-02-19 18:42:08|usa_0487|RE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|20.875|23.375|21.75|24.5|23.625|22.75|23.375|25.875|24.125|24.375|24.75|25.5|28.125|28.75|27.5|31.5|29.375|28.75|34|39.625|38.75|36.188|41|37.625|37.938|41.25|37.875|36.875|41.125|41.25|38.875|38.438|38.4375|35|37.3125|34.4375|37.5625|38.9375|33.625|33.1875|31.1875|30.3125|32.875|32.625|31.25|27.75|23.8125|25.75|23.75|22.3125|25.1875|24.5625|32.625|29.25|34|32.875|39.6875|40.25|49.5|58.625|60.1875|71.625|57.4|63.25|66.52|63.85|67.9|74.8|70.1|64.9|64.7|66.85|71.45|70.7|68.7|72.85|69.34|67.9|62.61|55.95|54.75|54.2|54.86|58.02|57.9|55.3|50.47|53.4|57.21|69.65|73|76.5|75.57|73.3|75.16|82.95|82.19|84.6|85.08|87.39|85.44|85.2195|81.85|80.355|73.48|70.16|74.33|79.37|84.27|89.56|86.9|86.87|85.11|82.2|89.49|93|97.4|92.59|97.9|99.45|105.12|100.35|96.65|99.04|93.37|91|89.35|86.57|94.61|93.98|97.53|99.18|98.41|98.11|93.6|97.17|96.17|100.64|107.23|108.64|98.25|101.88|110.24|106.54|104.93|100.4|101.69|96.88|89.53|90.35|87.72|79.71|81.8|82.13|86.53|74.7|78.46|76.14|63|65.13|70.8|74.64|69.23|71.57|80.22|84.31|87.7|87.49|85.11|85.68|85.74|85.42|80.93|76.65|72.68|70.72|77.62|79.14|86.47|84.28|83.49|84.82|84.28|88.65|88.18|91.12|88.97|81.75|82.12|80.7|79.38|89.92|87.73|84.09|85.4|87.85|92.52|99.1|102.12|103.49|101.7|103.66|106.96|111.05|108.47|109.95|115.81|124.61|129.86|134.99|129.61|128.26|133.53|136.95|145.41|153.74|156.83|155.87|144.76|149.24|153.05|158.03|160.02|160.49|155.91|163.84|162.01|170.65|175.39|170.3|171.38|177.43|174|178.91|181.51|182.01|183.12|175.81|173.34|177.97|184.44|183.09|178.94|186.13|197.43|184.9|179.11|182.67|189.01|193.38|189.97|203.52|210.55|216.4|219.93|235.14|233.81|251.71|254.65|254.59|262.39|252.48|228.39|237.45|219.6|221.26|229.8|240.24|256.82|232.67|225.29|230.48|218.35|223.02|228.47|217.86|222.08|217.76|219.05|226.11|215.96|235.5|247.66|247.18|246.64|235.88|266.09|257.09|271.26|276.84|276.57|247.88|192.42|173.13|198.41|206.2|218.79|220.08|197.54|197.08|227.33|234.09|211.08|241.81|247.81|276.95|259.96|252.01|252.83|264.9|250.78|261.5|256.38|273.92|283.4|304.42||
2022-02-19 18:42:10|usa_0488|UDR|price|0|1.4063|1.4375|1.875|1.9844|2.3438|2.4532|2.5782|2.5|2.6563|3|2.8438|2.8125|2.6563|2.5782|2.1875|2.1094|2.0313|1.875|3.5157|4.0625|4.2657|4.4532|5.0938|5.4375|6|6.5|6.625|6.9375|6.625|6.625|7|7.0625|6.5625|6.5625|6.8125|6.6875|6.9375|6.9375|6.5625|7|6.6875|7|7.3125|8.6875|7.625|8|7.5625|8.4375|8.875|8.9375|9|9.0625|8.875|8.875|9.0625|9.1875|9.25|7.3125|7.75|8.5625|8.5|8.875|9|8.125|8.125|8.75|8.6875|8.9375|9|9.0625|9.0625|9.0625|8.9375|8.5625|8.75|9.0625|9|8.9375|9.125|9.375|9.375|9|8.9375|9|8.5625|8.25|8|7.8125|7.9375|8.125|7.75|7|6.75|6.5625|7.3125|7.4375|8|7.75|8.5625|8.9375|8.9375|9|8.9375|8.875|9.5625|9.375|9.1875|10.3125|10.5|10.3125|10.125|10.1875|10.3125|10.5625|10.625|11.75|11.9375|11.4375|11.4375|12.625|13.0625|13.1875|14.4375|13.3125|13.25|13.5|14|14.625|16.375|16|13.75|14.25|14.375|14|14|14.75|14.625|14|13.875|13.25|13.75|12.625|13.125|14.375|13.5|14.125|13.875|14|14|14.75|14.25|14.125|14.25|13.75|14.125|15|15|15.375|14.625|14.25|14.625|14.375|13.625|13.625|14|14.125|14.75|15.5|15.5|15|14.75|13.75|14.75|14.188|14.375|14.125|15|13.875|14.688|13.938|13.875|14|14.5|13.563|14.125|13.875|12.5625|11.625|11.375|11.125|10.8125|10.3125|9.875|9.875|10.25|10.875|11.0625|11.75|11.4375|11.5|11.1875|10.9375|10.8125|9.875|9.625|9.9688|10.0625|10|10.75|11|11.5|10.8125|10.875|10.5|9.4375|10.8125|11.02|12.06|12.7|12.77|13.16|14.35|14|14.5|14.28|14.29|14.39|14.4|14.34|14.1|15.84|16.7|15.85|15.75|16.2|16.61|15.91|14.43|15.52|16.36|15.99|15.57|15.98|16.69|17.1|17.22|18.03|18.32|18.31|17.45|18.45|19.2|18.5|18.87|19.62|17.95|19.8821|19.78|19.39|21.23|19.83|21.08|22.99|24.8|22.22|22.1|20.87|22.15|23.05|24.05|25.45|23.68|23.7|22.13|22.39|23.44|25.41|26.75|28.54|27.19|27.01|28.01|27.85|30.51|30.2|32.37|33.58|31.79|32.79|32.65|30.62|30.04|30.36|26.3|23.09|25.11|24.32|23.74|22.03|19.85|22.83|22.35|24.52|25.28|24.74|22.38|25.54|24.78|26.15|19.76|15.13|13.79|11.73|7.91|8.61|10.07|11|10.33|10.45|12.79|15.74|14.38|14.97|16.44|15.56|16.8|17.64|20.31|20.33|19.13|21.11|20.58|21.12|22.48|22.3|23.52|23.48|24.32|24.37|25.89|26.06|24.55|26.31|26.71|22.14|24.93|23.5|25.1|26.02|25.02|26.71|26.33|25.9|25.84|26.61|25.25|24.82|24.27|23.01|23.78|23.89|23.86|24.19|24.58|24.37|25.49|25.04|22.59|23.7|24.81|23.27|23.35|24.34|25.81|25.83|25.86|27.52|28.63|29.08|29.92|27.25|30.23|30.78|30.82|33.26|31.94|34.03|32.77|32.56|32.03|33.81|32.3|34.48|34.46|36.91|37.57|35.59|34.33|38.53|34.92|36.03|36.92|37.23|36.18|35.99|34.97|34.04|36.48|34.95|36.5|36.26|37.34|38.61|38.97|39.09|38.82|38.03|38.79|39.33|38.52|36.53|33.62|35.62|36.15|36.47|37.54|38.48|39.97|40.43|39.19|42.62|39.62|43.75|44.42|45.46|44.95|44.78|44.89|46.06|48.18|48.48|50.25|48.05|46.7|47.91|44.98|36.54|37.47|36.98|37.38|36.2|34.81|32.61|31.24|38.47|38.43|38.45|41.17|43.86|46.45|47.63|48.98|54.99|54.02|52.98|55.53|56.73|59.99|60.79|54.24||
2022-02-19 18:42:12|usa_0489|NRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|10.5|10.015|9.75|11.33|10.125|10.525|13.545|13.85|13.635|13.75|14.205|16.06|17.06|18|19.175|17.505|15.35|18.28|19|19.35|20.365|24.035|20.485|22.55|23.21|23.625|21.45|23.14|23.92|22.75|23.98|23.815|25|22.61|27.415|29.04|27.695|30.265|33.965|36.68|39.79|43.41|42.99|40.87|39.42|42.54|44.5|41.9|39.54|38.22|42.23|39.21|42.67|43.07|39.69|33.75|34.18|21.9|23.85|23.73|23.7|25.1|18.34|19.4|18.98|24.37|23.24|27.67|26.59|26.21|23.8|25.04|24.73|21.59|22.9|21.65|25.17|22.18|22.9|23.09|21.27|21.26|19.89|18.68|20.18|20.74|19.55|21.12|23.83|23.74|23.71|21.48|22.8|19.57|20.51|18.39|17.63|17.12|16.72|15.5|16.97|15.3|16.83|19.54|21.53|21.86|19.42|22.58|22.8|24.27|24.59|26.35|27.6|26.44|27.85|26.39|25.99|27.55|27.26|27.95|28.07|27.65|28.76|31.93|33.54|35.93|35.36|29.83|30.3|31.49|31.55|26.66|27.14|25.28|24.49|24.5|25.52|25.14|22.23|19.85|18.41|15.78|13.48|12.35|9.9|11.14|13.64|12.81|14.9|14.23|15.78|12.83|12.15|11.05|10.63|12.79|13.62|16.27|17.1|18.88|15.77|16.94|16.3|24.25|24.4|25.89|28.92|28.7|28.72|25.51|29.21|30.47|30.65|33.51|30.97|34.2|35.62|37.68|39.4|41.67|39.55|40.86|41.38|42.34|40.55|34.5|35.96|33.3|37.21|38.21|38.79|38.92|37.14|37.83|34.35|27.79|32.65|33.77|32.31|33.98|34.23|30.63|31.19|33.18|39.72|42.07|41.63|37.52|35.54|32.27|40.62|43.15|44.87|40.9|39.54|39.93|40.88|39.82||
2022-02-19 18:42:13|usa_0490|CTAS|price|0||||||||0.9526|1.0984|1.1297|1.291|1.1869|1.2754|1.1037|1.1297|1.1661|1.2234|1.2234|1.2338|1.3484|1.4004|1.4369|1.4836|1.4524|1.5279|1.6945|1.7501|1.8056|1.8889|2.0972|2.2778|2.2362|2.0695|2.0139|2.2362|2.3611|2.5278|2.7778|2.7917|2.7362|2.9861|3.2639|2.9167|2.8889|2.5972|2.6944|2.6112|2.6944|3.0972|3.5279|3.6111|3.4444|3.4444|3.75|4.0278|4.25|3.9723|3.0278|2.5278|2.8889|3.0417|3.6667|3.7223|3.7223|3.5001|3.7084|3.8889|3.5279|3.8056|3.8611|3.6667|3.7223|3.8334|3.6667|3.6667|4.0833|4.1945|4.0833|4.4167|4.375|4.7223|4.8889|4.8889|4.9722|4.6667|4.8889|4.8056|4.6944|5.1111|5.4444|5.0556|4.5556|4.4444|4.3889|5.0694|5.7223|5.7223|6.4445|7.1389|7.0833|7.9167|7.3333|7.7084|8.625|8.1667|7.5416|7.3333|8.3333|9.7084|10.0833|9.4167|8.8333|9.5|8.8333|9|8.3333|9|8.75|9.3333|9|9.8333|9.25|10.1667|8.7917|9.1667|8.9166|8.5833|9.75|9.1667|9.75|9.5833|11.3333|11.2917|10.5833|10.3333|10.25|10.3959|10.9166|10.4167|10.5833|11.5|11.833|11.5|11.833|11.5|12.6667|12.5|12.8333|11.5|11.8333|12.5|12.5833|14.6667|14|15.3333|14.8333|15.3333|16.1667|16.6667|17.9167|17.8333|17.8333|17|18.0833|18.6667|19.4167|20.25|19.5834|19|18|17.5833|18.25|20.6667|22.9167|21.8333|23.25|24.5834|24.0834|25.9167|26|27.8334|28.3333|34.5|31.75|30.4584|34|33.875|27.1667|33.4167|35.6667|36.6667|46.9584|50.7084|47.1667|43.5834|45.8334|42.1667|44.7917|42.75|34.2084|38.5417|40.1667|31.1667|35.4167|31.25|26.625|39.1875|39.625|44.0313|36.6875|42.1875|41.5625|43.5625|46.375|50.9375|53.1875|46.6875|36.0156|39.42|43.81|46.64|46.25|50.17|46.56|40.3|40.42|42.74|48|50.02|44.29|49.86|51.77|52.21|49.43|43.889|44.01|41.92|47.27|50.47|45.75|41.3|33.57|32.9|35.85|37.02|35.43|41.21|39.92|37.01|42.82|46.69|50.1|45.03|42.71|43.49|45.11|45.33|47.67|41.96|41.01|42.04|43.14|44.72|43.86|43.5|43.78|41.31|38.59|40.37|38.6|44.33|41.25|41.05|40.54|44.72|41.13|42.6|41.09|42.62|41.98|42.36|39.76|35.3|37.03|40.83|41.4|42.2|39.71|41.15|40.38|36.1|37.47|38.36|39.43|36.56|36.65|37.1|36.59|31.99|33.62|32.82|28.78|28.54|29.61|29.52|26.51|28.44|30.8|28.71|23.7|24.02|23.23|22.75|20.29|24.72|25.66|23.29|22.84|25.18|27.44|30.31|27.69|28.09|26.07|25.11|24.79|28.1|27.26|26|23.97|26.46|25.49|27.55|27.47|26.745|27.96|28.06|28.12|30.2775|31.05|32.85|33.03|32.55|31.98|28.14|29.89|30.4|34.81|37.09|38.56|39.12|39.17|36.9|38.61|39.63|40.42|41.43|41.81|41.44|40.9|42.26|43.9|44.13|44.87|45.655|45.54|47.51|47.76|51.2|53.77|55.5|59.59|57.07|60.66|59.61|58.93|62.12|63.54|62.6|66.14|70.59|73.24|73.15|78.44|78.7|83.48|81.63|79.95|86.09|84.59|85.5|84.99|85.75|93.09|91.59|91.05|85.92|83.99|89.81|89.78|94.8|98.13|107.27|117.51|112.6|106.67|114.6|115.56|116.11|118.01|126.54|122.47|125.88|126.04|134.85|135.01|144.28|149.04|157.44|155.83|168.45|170.66|170.58|170.3|182.25|185.07|204.48|213.37|197.81|181.87|187.38|167.99|187.51|206.6|202.11|217.14|221.83|237.29|260.44|263.8|268.1|268.67|257.06|269.08|278.97|266.74|173.22|221.83|247.96|266.36|301.87|333.24|332.83|314.55|355.3|353.46|318.12|324.34|341.31|345.14|353.54|382|394.18|395.77|380.66|433.1|422.19|458.45|391.53|371.57||
2022-02-19 18:42:15|usa_0491|RAD|price|0|75.7442|92.5|92.5|108.126|100.626|103.126|104.376|92.188|96.876|103.126|109.376|111.25|92.5|95.626|90|98.75|95|103.126|108.75|117.5|126.25|132.5|126.25|126.876|149.376|153.75|152.5|135|149.376|134.376|131.876|123.126|112.5|113.75|118.126|129.376|127.5|145.626|153.126|156.25|165|171.25|163.75|166.25|141.25|144.376|156.25|147.5|176.25|183.126|181.25|175|166.876|195|214.376|210|191.876|156.25|151.25|180|178.75|196.25|190.626|192.5|185|191.876|176.25|165.626|185|188.126|177.5|163.126|161.876|172.5|169.376|173.75|178.75|176.25|198.126|193.75|200|190|193.126|166.876|156.25|160|152.5|165.626|169.376|170.626|176.876|156.25|155|163.126|176.876|184.376|198.75|206.25|222.5|218.126|213.75|213.126|215|233.75|220|197.5|181.25|215|206.25|208.75|217.5|210|208.75|198.75|216.25|215|230|237.5|238.75|213.75|205|197.5|193.75|181.25|178.75|180|175|176.25|156.25|162.5|161.25|158.75|186.25|191.25|190|192.5|201.25|202.5|202.5|206.25|207.5|240|226.26|233.76|251.26|247.5|245|232.5|237.5|256.25|283.75|280|280|270|312.5|342.5|321.25|315|308.75|296.25|293.75|297.5|296.25|325|362.5|340|396.25|397.5|400|421.25|420|460|465|498.75|519.375|500.625|554.375|593.75|657.5|586.875|624.375|647.5|685|642.5|716.25|751.25|790|723.75|710|793.75|927.5|991.25|1018.75|827.5|500|466.25|500|492.5|423.75|370|276.25|175|151.25|223.75|141.25|137.5|110|100|138.75|131.25|86.25|80|80|51.25|50|47.5|76.8|104.4|133.8|145.8|167.4|180|168.4|158.8|154.4|110.4|93.8|101.2|47.6|66.8|69.2|63.4|67.4|47|43.2|42|42|35.8|46.8|49|53.8|48|44.8|68|73.6|89|94.6|101|103.2|114.6|123|120.8|115.6|111.6|108.8|99.666|99.634|104.394|97.996|88|70.4|74.4|73.4|73.2|70.8|70|79.2|72.6|79.2|83.6|89.8|81.6|77.6|70|73.8|69.6|71.8|73.8|80|90|94|84.8|84.4|86.8|90.8|93.6|95|108.8|123.2|119.4|115.4|122.8|126.4|127.6|110.2|101.4|92.4|78.2|74.4|55.8|59|53.4|58.8|54|45|31.8|25.6|24.2|16.8|9.7|10.4|6.2|5.6|5.6|7.2|18|23.2|30.2|29.2|30.8|32.8|25.8|25.6|30.2|27.2|30.4|30|29.6|23|19.6|19.78|17.432|18.86|18.294|18.794|17.664|25.6|26.2|21.2|22.2|21|26.6|26|22|19.6|23.2|24.4|25.2|27.8|30.8|34.8|29|26|28|23.2|23.8|23.4|23.2|20.2|27.2|32|32.8|38|53|58.8|57.2|60|69.2|95.2|106.6|118.4|101.2|111|131.8|125.4|146|167.2|143.4|133.8|124.4|96.8|105|109.6|150.4|139.6|159.6|173.8|154.2|174.4|167|178.2|165|121.4|157.6|157.6|156.8|155.8|159|163|161|154|149.8|140|150.6|153.8|134.2|159.2|164.8|112.4|120|85|80|68.2|59|44.8|48.4|39.2|33|40.2|39.4|43.6|39.4|33.6|33.4|32|34.6|40.2|27.4|25.6|24|22.2|14.166|16.066|14.8|12.7|9.16|7.66|8.01|6.97|6.46|6.95|9.2|9.06|15.47|11.95|13.62|15|14.33|13.13|17.06|15.16|13.02|9.49|9.14|13.2|15.83|26.29|19.58|20.46|17.52|18.27|16.3|15.2|17.74|14.2|13.59|12.32|14.69|10.61|9.97||
2022-02-19 18:42:18|usa_0493|RL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|25.5|25.25|25.875|26.75|27.125|26|23.4375|26.875|28|29.375|27.75|28.625|28|27.4375|20.5|20.75|19|17|21.75|20.4375|21.5|21.125|21.625|19.9375|18.9375|19|19.375|19.375|18.125|16.625|17.625|16.4375|15.875|19.375|16.8125|14|16.75|18.9375|19|16.25|21.6875|21.4375|24.875|24.48|29.63|26.25|26.49|26.26|25.2948|23.15|23.5|19|25.2|25.07|27.8|25.59|28.66|27.33|28.89|24.87|21.7|21.06|22.7|19.46|21.5|22.7|22.11|21.1|20|23.52|23.12|26.3|26.11|27.5|28.95|27.53|28.86|28.8|27.98|30.77|34.31|35.13|32|33.42|33.78|34.11|38.05|36.75|37.51|39.85|40.88|38.9|40.26|38.81|36.02|42.86|48.34|51.98|48.2|50.46|49.33|52.31|56.72|54.17|57.58|59.82|60.71|52.51|51.69|58.83|59.25|66.34|76.41|78.05|81.91|85.07|83.42|91.46|90.04|94|99.45|92.78|76.66|77.26|71.36|67.29|57.32|63.19|61.21|60.98|62.73|64.74|60.87|65.86|76.53|65.48|39.72|46.44|46.06|38.63|34.01|43.03|45.47|55.93|50.58|68.31|64.16|77.91|81.51|79.16|84.12|78.51|80.35|91.18|91.92|80.27|74.96|85.47|78.84|94.4|108.28|112.76|108.3|106.82|124.29|128.39|131.87|119.49|135.93|129.52|143.22|144.85|149.94|149.35|142.88|153.91|178.53|170.85|160.94|145.22|147.59|140.12|160.21|155.54|150.3|155.35|159.39|161.54|174.17|166.75|183.79|176.32|172.67|178.53|163.04|161.1|171.19|173.15|167.47|156.8|162.23|155.92|153.89|154.27|161.63|162.78|173.52|163.12|164.15|180.58|173.64|135.11|130.46|139.19|135.4|135.37|135.28|119|111.05|119.99|114.17|124.83|103.96|83.7|97.12|93.85|94.53|91.36|98.57|95.07|102.56|100.29|98.66|103.76|87.94|75.98|79.14|77.74|80.81|70.03|71.75|88.53|89.5|88.54|87.2|100.14|104.99|106.73|106.96|109.84|106.93|142.9|129.17|133.32|130.88|129.96|121.42|105.31|109.46|126.08|124.09|127.32|129.71|112.67|109.56|95.2|89.8|89.48|110.66|111.63|117.93|121.42|108.19|65.97|65.87|74.03|67.47|64.89|74.15|69.12|74.27|101.34|110.59|110.21|126.55|123.31|136.31|124.92|114.67|120.99|112.9|119.45|117.13|116.86|117.28|124.67||
2022-02-19 18:42:20|usa_0494|MAT|price|0|3.9936|3.6182|3.1061|3.3109|3.4817|3.2427|2.4918|2.4235|2.1845|1.7749|1.6384|1.3653|1.8773|2.4235|2.1845|1.9456|1.8091|2.1845|2.4235|3.4133|3.0379|3.5157|3.1403|2.7989|3.3792|3.5499|3.7547|3.5499|3.8229|4.5739|4.2325|4.1301|3.6863|4.0618|3.2085|3.345|3.1403|2.9355|3.7888|3.4475|4.0278|3.7888|3.072|2.8672|3.2427|3.0037|2.7989|2.2528|3.3109|3.2085|3.0037|2.7989|3.072|2.7989|3.3109|3.4817|3.8911|2.3551|2.048|1.8773|1.9797|1.8773|1.9115|1.9456|2.287|2.3551|2.287|2.2528|2.56|2.5941|2.4918|2.5941|2.8672|2.7989|3.2427|3.4133|3.8229|3.7888|4.6421|5.1883|5.1541|5.3248|4.7445|5.3931|4.7105|4.8811|5.7344|5.5638|6.6561|6.6561|5.6662|4.847|4.8128|4.7786|5.3248|5.4954|5.905|6.6561|6.9973|6.9292|7.2362|6.9631|6.7242|6.9631|8.3968|9.1137|9.8133|11.3066|10.624|11.6053|11.4773|11.52|11.7333|12.928|11.968|11.392|12.48|13.184|13.696|12.992|13.888|11.072|11.52|12.096|12.352|13.184|13.12|14.016|14.144|14.848|15.616|14.144|14.56|16.72|16.08|16.08|16.88|16.24|17.68|18.4|17.36|18.72|17.12|16.08|16.5|17.9|19.6|19|20|21|22.6|23.2|23.5|23|22.4|24.6|25.9|26.6|27.125|26|27.25|28.625|25|27.125|25.875|28.875|30.875|27.875|28.125|24.875|24|27.875|29.875|33.875|34.75|33.4375|33.125|38.875|40.0625|37.25|40.5|42.25|39.625|38.375|37.875|42.3125|38.4375|32.375|28|35.875|34.5625|22.8125|22.6875|26.375|24.875|25.875|26.4375|26.4375|23.5|21.3125|19|13.375|14.3125|13.125|10.4375|9.625|10.4375|12.25|13.5625|13.1875|11.0625|9.875|11.1875|12.9375|12.625|14.44|14.86|16.96|17.74|16.15|17.8|18.92|17.9|17.99|15.66|18.93|18.41|17.2|18.9907|18.95|20.84|20.64|21.2369|21.08|18.81|19.43|18.01|18.36|20.62|19.15|20|21.32|22.5|21.74|21.51|18.92|19.43|19.32|18.96|19.36|20.24|19.27|18.91|19|18.44|17.0442|17.5688|18.2632|17.52|16.09|18.13|17.51|18.95|19.49|19.45|20.92|21.35|18.05|18.18|18.3|18.65|18.03|16.68|14.75|16.65|15.82|16.5|16.85|18.13|16.18|16.81|16.51|18.04|18.84|19.7|22.63|21.95|22.66|24.36|26.01|27.57|28.3|28.01|25.29|22.91|21.63|23.46|20.89|19.98|19.04|21.01|19.32|19.9|18.75|20.14|17.12|20.05|19.33|18.04|15.01|13.67|16|14.19|11.84|11.53|14.96|15.61|16.05|17.58|17.99|17.96|18.93|19.46|19.98|19.72|21.99|22.74|23.02|21.66|21.16|21.16|20.99|23.46|23.33|25.84|25.43|23.68|25.06|24.93|26.72|26.395|27.49|26.66|26.87|25.89|28.24|28.81|27.76|31|32.44|33.66|33.6|31.13|32.44|35.17|35.14|35.47|36.78|37.51|36.62|37.63|40.75|43.77|45.66|44.75|45.31|42.03|40.5|41.88|44.379|46.27|47.82|37.84|37.31|40.11|39.215|38.83|38.97|35.425|34.49|30.65|31.07|31.55|30.945|26.9|26.32|22.85|28.16|25.81|25.69|23.21|23.43|21.06|24.58|24.86|27.17|27.59|32.52|33.62|31.09|31.88|31.29|33.38|33.13|30.28|31.53|31.57|27.55|26.21|25.73|25.61|22.42|22.91|21.53|20.02|16.22|15.48|14.12|18.25|15.38|15.84|15.9|13.15|14.8|15.52|16.42|15.87|15.43|15.7|13.58|13.9|9.99|11.84|14.42|13|12.19|9.85|11.21|14.6|9.8|11.39|11.94|11.7|13.55|14.63|11.79|8.81|8.72|9.21|9.67|11.11|10.745|11.7|13.77|15.49|17.45|18.12|20.2|19.92|21.46|21.21|20.1|21.72|21.35|18.56|21.81|21.21|21.56|20.92|24.83||
2022-02-19 18:42:22|usa_0495|WDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.69|48.52|49.7|52.91|51.99|64.54|59.06|61.62|62.08|65.36|72.67|73.59|82.63|77.34|79.28|81.77|90.7|104.79|83.91|74.83|80.01|88.96|83.63|88.24|81.64|94.99|83.36|80.41|86.43|82.61|88.5|90.74|79.8|77.65|82.8|69.59|74.85|80.21|84.48|77.24|61.79|71.74|78.13|72.4|81.32|72.65|80.39|90.1|90.49|84.96|73.5|68.38|86.05|82.8|82.29|89.35|102.66|96.95|100.08|108.5|105.26|110.27|102.35|105.17|117.77|137.58|126.04|126.37|128.31|126.39|130.78|144.52|139.76|137.89|160.43|163.35|186.06|189.14|186.29|202.98|195.79|213.96|187.33|174.98|168.74|161.38|173.5|172.95|194.7|166.56|131.8|152.18|178.83|191.6|181.49|241.75|217.01|209.18|225.7|225.36|257.76|247.96|254.9|237.16|226.41|238.55|235.36|274.37|252.05|291.28|260.86|248.26|242.85||
2022-02-19 18:42:24|usa_0496|ETFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:42:24|usa_0497|ANSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.969|2.9065|2.844|2.9065|3.0625|2.9065|3.375|2.375|2.0625|2.0315|1.4065|2.1565|1.969|2|2.75|2.6565|2.3125|1.969|1.8125|2.125|2.0625|2.5|2.594|2.5625|2.469|2.25|1.7188|1.8125|1.7969|2.5|2.75|2.3125|2.1563|1.7188|2.2188|2.2656|2.4844|2.3281|2.3594|2.4688|2.2656|2.2813|2.75|2.5625|3.2188|2.625|2.6719|2.75|2.8438|2.5156|2.6406|3|2.9063|2.5313|2.8125|2.6563|2.75|3.1563|3.31|4.0075|4.68|4.735|4.7|4.4625|5.225|6.2625|6.1625|5.61|5.6375|6.775|6.3869|6.7|5.025|5.2075|5.175|4.3075|4.9|5.15|5.05|4.6725|5.94|5.9875|6.615|7.1475|7.8152|8.435|8.8375|8.885|8.91|9.6425|9.925|9.49|10.03|9.935|9.255|10.78|11.75|11.86|11.275|12.4325|13.8|15.345|16.03|16.15|17.98|17.105|15.22|16.675|17.82|18.18|18.875|19.245|18.63|21.01|21.345|21.93|23.71|27.075|28.225|25.22|23.91|22.945|23.37|22.09|23|23.485|21.745|24.945|25.51|25.385|25.6|28.08|26.5|26.04|33.13|34.17|38.81|38.86|41.46|34.91|37.37|34.52|40.23|47.3|47.12|45.88|44.35|37.87|28.63|28.86|27.89|24.86|20.17|25.1|27.62|29.82|31.16|31.26|35.14|37.42|40.58|38.94|43.46|41.86|43.86|43.185|44.96|43.73|40.57|44.95|38.78|42.25|45.25|48.5|52.07|52.45|56.32|54.19|55.29|57.37|54.67|50.6|53.98|49.04|54.36|61.97|57.28|60.49|63.18|65.02|67.07|61.875|63.11|59.96|69.7|73.4|70.25|66.33|67.34|73.6|75.8|81.42|80.86|74.5|73.1|79.84|83.98|86.52|87.45|85.67|87.2|78.53|83.52|77.02|76.31|73.45|75.82|76.94|81.3|75.67|78.56|83.52|82|80.67|85.97|88.19|85.84|89|91.24|94.15|88.6|88.14|95.31|93.21|92.5|88.19|83.02|89.46|90.77|89.1|90.75|89.36|95.09|92.61|91.35|94.03|92.49|93.26|106.76|106.87|110.16|126.33|121.68|129.55|128.82|122.73|136.71|148.19|147.59|161.65|159.94|156.69|161.66|162.8|174.18|168.88|185.98|186.68|149.55|162.02|142.94|164.35|177.26|182.71|195.8|179.5|204.82|203.12|206.56|221.36|220.15|254.69|257.41|274.33|242.19|232.47|261.83|283|291.73|310.6|339.01|327.23|304.37|338.06|363.8|354.37|340.99|339.56|365.66|337.94|347.06|368.46|365.36|340.45|379.58|391.48|411.22|340.01|299.57||
2022-02-19 18:42:26|usa_0498|NAVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|17|16.67|17.7|16.86|17.96|17.4|20.1|21|21.82|21.35|19.64|20.32|19.64|19.38|18.97|15.58|12.35|11.63|13.4|12.25|11.34|8.76|10.94|11.44|13.15|13.42|11.79|13.54|14.38|14.64|13.03|17.03|16.62|15.33|14.54|14.73|15.41|14.43|16.68|14.32|13.8|14.7|12.1|12.91|13.78|14.04|13.53|12.84|13.25|14.9|13.14|13.22|13.52|13.57|12.02|10.64|9.83|11.44|12.21|12.17|13.93|13.36|13.81|13.3|12.53|12.02|14.32|13.9|13.6|13.82|10.6|7.01|6.99|8.19|6.91|8.625|9.17|9.01|9.385|9.7|10.87|11.97|12.685|14.51|16.88|18.65|19.01|20.39|23.16|19.12|19.71|19.91|21.48|17.46||
2022-02-19 18:42:27|usa_0499|CNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4335|1.7668|1.601|1.5918|1.9085|2.1|2.375|2.246|2.2918|2.0085|2.2925|2.475|2.7118|2.561|2.025|2.1418|2.4493|2.71|2.851|3.5938|3.315|3.645|4.0625|3.9362|3.9125|3.2862|3.805|4.0888|4.2375|4.1625|4.6125|4.6925|4.6537|4.9562|5.5775|6.06|7.3087|7.5|8.13|8.4375|7.75|7.0925|8.2725|8.9125|7.515|7.715|6.0125|5.1625|6.5075|6.19|6.5975|6.9525|7.2675|6.3025|6.9075|5.675|4.3275|3.7875|4.065|6.0225|6.2175|6.25|6.225|5.995|5.535|5.285|5.2425|5.4425|5.0575|5.05|5.3975|5.765|6.1975|6.8325|6.1275|4.4275|3.51|4.8625|4.7925|4.3575|5.7775|5.7175|5.2125|4.28|4.255|5.0875|4.62|4.065|4.4225|4.5975|4.435|4.7975|4.5125|4.4425|4.6975|4.76|4.745|5.315|4.7775|4.64|6.0775|5.7225|5.66|5.27|5.6625|5.1525|6.0425|5.4575|6.1725|6.525|6.9525|7.4975|8.0725|9.3075|8.45|9.1875|7.71|7.4|7.05|8.565|9.5525|9.8375|11.585|11.37|10.47|9.3425|9.3325|7.435|9.26|9.3575|8.955|10.585|11.285|10.4|10.95|11.425|11.145|12.7275|12.3875|13.6775|14.47|14.47|16.2425|14.225|14.155|15.0475|14.6975|15.97|15.625|17.5925|18.4975|19.24|17.93|19.335|19.315|23.79|24.875|26.125|27.8725|31.08|35|33.725|36.465|35.11|35.245|29.66|28.63|30.425|28.7|33.485|30.42|29.24|29.51|29.58|33.31|34.85|34.43|33.39|30.85|33.4|28.295|29.155|35.465|33.75|36.1|37.865|38.115|40.795|40.895|49.08|48.025|46.575|49.255|52.215|51.065|51.78|52.965|56.415|59.485|63.995|67.55|72.465|69.465|71.825|66.61|56.765|65.89|61.34|52.92|55.05|54.21|51.48|50.97|45.4|44.27|55.06|60.98|61.16|64.94|63.57|65.15|67.54|65.67|65.83|62.64|61.37|65.37|71.12|65.01|61.07|59.64|59.14|62.23|68.06|71.55|73.61|69.33|60.8|63.04|74.77|73.4|81.08|76.95||
2022-02-19 18:42:29|usa_0500|GCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|14.95|15.7|13.96|14.05|14.15|15.47|17.74|16.87|18.77|21.44|22.1|22.96|24.05|23.28|23.42|22|16.98|15.8|15.11|16.31|16.71|18.5|19.06|16.69|15.73|14.85|15.96|17.51|18.42|17.19|16.16|15.4|14.25|15.89|16.04|15.55|14.65|13.81|13.5|12.66|13.61|13.42|13.82|15.31|15.38|17.23|16.41|15.72|17.18|17.35|16.6|17.72|18.89|16.3|15.75|15.81|14.75|12.75|12.35|13.64|13.29|11|10.36|9.28|9.16|8.05|8.71|8.58|8.18|6.52|6.16|6.26|3.98|0.6369|1.1|1.41|1.16|1.73|1.78|1.46|1.45|2.52|3.19|4.58|5.46|5.24|4.57|5.15|4.99|5.57|6.54|6.81|6.05|5.01|5.45|5.3||
2022-02-19 18:42:29|usa_0501|RHI|price|0|0.1979|0.2369|0.2213|0.2577|0.302|0.3411|0.3748|0.3957|0.4269|0.4295|0.4373|0.4607|0.4894|0.5441|0.5544|0.5233|0.5415|0.5752|0.5389|0.5909|0.5909|0.5961|0.5596|0.6117|0.6039|0.5935|0.5726|0.492|0.5076|0.4972|0.5024|0.5285|0.5285|0.5441|0.5337|0.5285|0.4868|0.4894|0.5128|0.5206|0.5128|0.5311|0.5128|0.6456|0.6326|0.6247|0.6378|0.6169|0.7731|0.8043|0.8017|1.1817|1.291|1.3613|1.5149|1.4732|1.39|1.0282|0.82|1.0568|1.4447|1.5565|1.6876|1.6459|1.5625|1.698|1.7604|1.6459|1.6146|1.7083|1.625|1.5625|1.5208|1.3333|1.375|1.3542|1.5833|1.4375|1.5208|1.5521|1.5|1.3959|1.3333|1.4375|1.4063|1.448|1.3333|1.3646|1.2188|1.3022|1.2292|0.9688|0.8647|0.7604|0.8647|0.7604|0.6459|0.8647|0.9167|0.8647|0.9271|0.9167|0.9167|0.9479|1.0313|0.9271|0.9271|0.9375|1.0313|1.1667|1.1563|1.0522|1.0105|0.9583|0.8751|0.9167|0.9688|1.1354|1.1667|1.1042|1.0938|1.198|1.3855|1.5|1.625|1.8438|1.9792|2.1563|2.3125|2.3125|2.073|2.1875|2.625|2.4897|2.5521|2.9896|2.8333|3.3646|3.6355|3.5625|3.1875|3.584|4.146|4|3.875|4.105|4.25|4.396|3.584|4.271|4.605|4.73|5.688|6.084|6.688|6.98|7.021|6.98|8.105|9.584|9.355|9.292|9.417|11|12.292|13.375|12.417|11.375|14.334|13.875|11.625|13.084|14.292|15.688|18.355|19.459|20.688|20.469|19.532|20|19.313|22.625|24|27.063|25.313|27.938|26.7813|24|21.5938|20.0625|23.5|22.25|18.875|18|16.4063|11.9375|14.1875|12.9063|13.2188|13.125|11.875|13.5313|14|14.2813|19.3125|21.125|23.7109|30.5625|29.6875|28.5|34.375|31.8125|34.6875|30.5|29.875|26.5|26.75|24.06|22.35|27.8|28.2|24.89|26.05|24.89|20.01|20.63|26.95|26.7|26.22|26.01|29.52|26.26|24.6764|23.3|19.95|17.32|15.87|16.7|19.65|16.11|15.16|13.39|13.31|16.28|16.95|18.94|21.71|22.24|19.5|23.61|22.26|23.34|23.49|22.47|23.62|27.2923|27.98|29.8427|27.9568|24.5|25.77|26.53|27.03|29.43|30.34|29.17|26.96|24.82|24.94|24.97|33.89|33.68|35.59|36.88|38.26|37.89|36.53|35.92|38.61|42.27|41.04|42|32.36|30.94|33.97|36.55|38.59|37.12|40.7|39.07|37.01|33.3|35.14|36.5|33.99|31.94|29.86|30.09|26.96|27.04|27.78|26.95|25.74|23.7|24.58|23.97|25.29|25.6|24.75|18.87|20.89|20.82|16.95|15.37|17.83|24.02|21.39|23.62|24.79|26.29|25.02|23.2|22.33|26.73|26.92|27.9|30.43|27.38|25.29|23.55|25.18|21.58|26|27.11|27.72|30.6|31.36|31.9|30.6|30.33|27.57|27.03|27.38|23.92|21.22|26.43|26.49|28.46|27.69|28.43|30.3|29.8|28.42|28.57|27.01|26.3|26.63|26.89|28.26|31.82|35.24|35.55|37.53|32.82|34.76|33.23|37.24|35.27|39.03|38.53|38.63|41.99|41.78|40.94|41.95|44.8|45.59|47.74|48.65|50.21|49|54.78|56.79|58.38|58.06|61.96|60.52|55.45|56.37|55.5|55.03|51.03|51.16|52.66|51.18|47.14|43.77|39.39|46.58|38.31|41.59|38.16|36.54|38.33|37.86|37.42|44.87|48.78|47.06|48.24|48.83|46.05|46.49|47.93|45.25|45.3|50.34|51.77|57.04|55.54|57.88|57.07|57.89|60.75|63.68|65.1|75.76|78.18|70.38|60.53|61.83|57.2|64.43|68.19|65.16|62.09|53.66|57.01|60.41|53.47|55.66|57.27|58.2|63.15|58.17|50.41|37.75|47.27|50.74|52.83|50.87|53.2|52.94|50.69|64.18|62.48|67.5|77.79|78.07|87.61|88.79|88.97|98.21|103.4|100.33|113.07|111.17|111.52|113.26|124.53||
2022-02-19 18:42:31|usa_0502|PANW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.13|54.79|70.74|62|54.6|51.31|48.25|54.41|58.55|55.34|53.88|44.06|42.22|50.04|46.51|45.06|41.53|48.85|59.99|60.19|70.63|70.96|65.71|74.26|82.26|79.76|89.74|99.79|106.71|117.7|121.85|123.53|148.9|144.83|147.03|168.5|171.51|185.5|161.85|174.12|167.28|188.94|170.56|146.03|148.64|151.92|147.01|137.26|118.88|128.39|144.97|160.02|151.81|129.35|126.94|150.15|114.25|109.82|109.91|139.14|133.83|131.35|144.73|144.05|143.99|141.37|149.68|156.01|186.27|189.24|196.69|202.98|208.47|208.86|220.37|219.32|188.76|175.09|184.39|220.27|245.47|238.85|247.84|201.71|204.76|214.11|199.13|205|233.52|227.01|241.64|240.19|182.04|172.81|198.21|239.86|233.07|254.91|258.5|247.24|227.92|294.83|350.15|387.36|354.66|337.38|345.6|360.35|391.9|398.33|462.64|475.59|508.46|523.43|544.21|512.86||
2022-02-19 18:42:32|usa_0503|HOLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3906|2.6563|2.9688|2.8281|3.0313|2.7813|2.2188|2.0313|1.0313|1.125|0.875|1|1.1563|1.0938|1|0.875|0.9532|0.8438|0.875|1.2188|1.125|1.2188|1.4688|1.4688|1.25|1.0781|1|0.9532|1.0781|0.8125|0.7657|0.7344|0.75|0.7344|0.6407|0.6563|0.6719|0.6407|0.5313|0.5625|0.5782|0.5|0.625|0.5469|0.5157|0.4531|0.7188|0.8672|0.8594|1.0156|1.2813|1.3438|1.4375|1.8125|1.9531|1.9535|1.68|1.875|1.875|2.25|1.469|1.5625|1.3595|2.141|2.219|2.094|2.875|3.25|5.2815|5.125|6.0315|6.125|5.6875|7.375|9.875|11.0625|9.5|9.9375|7|5.6875|6.25|6.1875|7.4375|6.5|6.094|5.1875|6|6.6565|5.375|6.0625|7.016|6.4065|6.469|5.172|4.844|5.7188|6.9375|5.875|5.25|4.5469|4.1406|3.3594|3.25|3.4219|3.2656|3.0313|3.2188|2.5156|2.2656|1.7031|1.9063|1.4063|1.3906|1.2344|1.0078|0.875|1.3125|1.4375|1.7031|1.7188|1.9844|1.9531|1.4531|1.6875|1.875|2.1094|1.8594|1.6563|1.2813|1.3281|1.7813|1.4063|1|1.3675|1.38|1.7|1.445|1.545|1.2625|2.225|2.7|2.3225|3.2625|3.195|3.8625|4.0575|4.125|3.6175|3.1975|2.6875|2.45|3.0922|3.44|3.0525|2.4775|1.8075|2.1528|2.25|3.1275|3.2725|3.5|4.0977|3.4|3.4|3.76|4.3125|4.38|5|5.0625|5.0375|5.14|5.8125|4.98|4.63|4.8175|5.02|6.2475|6.8675|8.925|9.2375|7.9688|8.895|9.2025|9.9375|11.3975|12.0575|14.4375|13.865|17.7775|18.96|25.73|23.915|27.675|23.835|19.745|24.68|22.455|21.59|21.76|24.075|25.015|23.64|27.725|27.525|28.82|28.775|27.01|27.655|25.9|26.575|30.5|33.965|33.195|34.32|32.18|30.155|27.8|29.19|24.03|21.8|18.47|21.22|19.33|12.24|14.06|13.07|11.79|11.32|13.09|14.86|12.67|14.25|14.69|16.46|16.34|14.78|14.47|14.5|15.07|17.25|18.54|17.88|14.9|13.93|14.14|14.18|16.01|16.03|16.4|18.82|19.92|20.18|22.2|22.02|21.5|20.17|18.57|16.64|15.21|16.12|17.61|17.51|20.39|20.73|21.55|19.12|16.76|18.04|18.52|19.63|20.22|20.62|19.08|20.0101|23.84|21.82|22.6|20.365|20.75|19.3|22.7|21.34|20.65|22.375|22.39|22.35|21.36|21.78|21.5|20.985|24.44|25.35|26.07|24.87|24.33|26.19|26.8|26.74|30.365|32.38|33.025|33.74|35.77|38.06|41.66|38.81|39.13|38.86|40.35|38.69|33.94|34.63|34.5|33.59|34.41|34.6|38.49|38.42|38.83|36.01|38.28|40.12|40.53|40.58|42.55|45.15|43.31|45.38|44.21|38.6|36.69|37.85|41.72|42.75|42.7|38.83|37.36|38.79|37.89|39.75|42.91|39.76|40.98|38.99|44.41|41.1|44.4|47.15|48.4|46.38|44.01|48.02|51.25|49.37|50.49|48.31|51.32|52.21|53.52|47.12|35.1|50.1|53|57|69.78|59.72|66.47|68.82|69.13|72.83|79.73|83.72|74.38|65.55|63.06|66.72|75.04|79.15|73.81|73.31|74.73|76.56|70.24|70.05||
2022-02-19 18:42:35|usa_0504|CHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.99|44.67|44.93|46.36|54.88|53.99|53.3|56.61|62.08|65.79|57|66.55|68.47||
2022-02-19 18:42:35|usa_0505|CPB|price|0|2.9297|2.7891|2.9141|2.8125|3.0469|3.1875|3.1094|3.3594|3.3907|3.6016|3.6875|3.8125|3.9375|3.6954|3.7969|3.7813|3.5157|3.9063|3.7735|3.8907|4.25|4.3594|4.25|4.3438|3.875|4.2032|4.5079|4.0625|4.7735|4.7969|4.6563|4.6719|4.8594|5.125|6.7657|6.1719|5.875|6.5|7|6.8282|7.25|8.1094|7.9219|8.2813|6.8594|7.8282|7.5469|7.125|7.3594|7.8438|8.6407|8.25|7.8594|8.3594|8.3282|8.2969|8.1094|6.7813|6.4844|6.9688|6.875|7.4063|6.8438|6.625|6.625|6.3438|6.5938|6.75|7.4688|8.1875|7.9063|7.875|8.0313|8.0625|8.3125|10.5|11.0625|12.4688|14.625|12.5|12.0625|10.9375|12.5|14.6563|11.9063|11.8438|12.8438|12.6875|13.4688|14.3125|13.3438|12.625|11.4063|12.375|14.25|14.625|15.1563|17.625|19.6563|20.5625|19.4375|18.4688|19.9375|21.0313|18.7813|19.3438|19.4063|21.25|18.875|18.75|18|17.3125|17.1875|18.0625|18.9375|18.5|20.4375|20.75|21.75|21.0625|20.5|21.1875|22.1875|19.3125|19.9375|19.625|17.9375|19.75|19.25|20.8125|21.25|20.5|19.375|21.0625|19.9375|19.625|18.4375|17.1875|18.5|19.375|19.75|20.6252|21.5|22|21.6252|22.688|24.1876|25.625|24.5625|24.5|23.375|22.875|25.125|26.1875|27.9375|30|31.6875|30.875|30.4375|31.25|32.25|35.25|33|33.125|39|40|41.3125|40.125|41.5|45.0625|46.375|51.125|46|48.875|51.875|46.375|49|51.5625|56|58.125|53.5|58.0625|56.75|51.3125|54.5|53.125|54|50.375|50.1875|53.3125|57.125|55|46.9375|40.1875|40.6875|41|44.125|44.875|44|44.1875|39.125|45|44.625|38.6875|31.4375|28.375|30.75|26|30.875|29.125|26.5|25.375|25.875|29.25|33.375|34.625|32.9|29.93|29.87|30.44|29.54|25.75|27.36|28.19|28|28.24|29.31|29.87|28.2513|26.74|26.8|27.61|28.25|27.66|23.3|23.15|22.08|21.08|24.15|23.47|23.97|20.74|21|22.03|24.95|24.5|24.15|24.2|26.5|25.92|25.61|26.8|26.33|27.96|27.27|27.655|25.669|26.8557|25.6087|25.96|26.29|26.84|28.53|29.89|29.32|27.7|29.02|29.74|31.03|30.77|30.85|29.4|29.75|29.1|30.21|29.77|29.93|31.13|32.4|32.14|35.19|37.11|36.68|37.57|36.5|37.38|38.07|38.89|38.48|40.86|38.95|39.1|39.7|38.81|36.83|37.75|37|36.98|36.72|35.73|31.56|32.29|33.95|34.8|33.48|33.46|36.38|36.81|38.6|37.95|32.05|30.01|30.37|26.77|27.36|25.72|27.72|29.42|31.03|31.36|32.62|31.75|34.97|33.8|33.11|33.33|35.35|35.86|35.81|35.83|35.9|37.26|35.75|36.25|33.9|34.75|34.14|33.66|33.11|33.59|34.75|34.55|33.05|31.87|32.37|33.25|32.6|33.24|31.7|33.32|33.85|33.83|31.7|33.38|33.11|35.14|34.82|35.27|36.75|34.89|36.71|41.16|45.36|46.41|42.81|44.79|46.8|43.18|40.71|42.57|38.73|43.28|41.21|43.31|44.88|45.49|45.9|45.81|41.59|44.82|42.73|44.17|45.28|44|45.74|46.59|46.55|44.71|48.34|47.65|49.31|47.99|50.68|50.79|52.24|52.55|56.41|61.75|63.79|61.71|60.57|66.53|67.55|60.72|54.7|54.34|56.89|60.47|62.23|59.35|57.24|57.54|57.65|52.15|52.83|46.2|46.82|47.37|49.3|48.11|46.55|43.05|43.31|40.78|33.64|40.54|40.9|39.45|36.63|37.41|39.2|32.99|35.43|36.02|38.13|38.69|36.31|40.07|41.34|45|46.92|46.31|46.57|49.42|48.39|45.12|46.16|49.98|50.98|49.63|49.57|52.61|48.37|46.67|50.02|48.35|48.11|45.48|50.27|47.75|48.67|45.59|43.72|41.73|41.81|39.95|40.33|43.46|44.12|44.95||
2022-02-19 18:42:37|usa_0508|Y|price|0||||||||||||||||||||||||||||||||||||||||||||||||44.2695|45.6642|57.0556|60.8934|60.8934|63.465|74.5306|79.7837|89.7123|86.7826|65.6893|63.7033|71.0927|67.6748|69.9533|72.5735|74.6153|71.553|69.0011|69.0011|68.6179|70.8509|70.5959|68.1395|69.6078|77.6777|80.2934|80.6261|85.7843|82.3453|88.2227|96.0698|97.2891|93.6313|91.6622|97.0702|89.6922|84.5652|82.3453|83.8235|82.7204|86.0291|86.6423|83.8235|78.1861|77.451|74.0196|78.7991|83.4559|84.0685|91.4217|93.8725|94.6078|93.6272|96.8138|93.1373|93.3823|95.098|98.0392|96.4461|108.8235|111.7647|119.6078|123.0394|120.5882|118.6275|116.6667|121.8138|120.8333|119.1176|117.1569|117.6471|131.1275|129.4118|130.6373|132.5979|141.6669|132.8431|133.8233|139.7058|142.1569|144.1176|148.5294|138.2353|140.6863|139.2157|142.8922|137.2549|139.7057|144.3627|145.5883|145.098|143.6276|143.1373|165.5281|168.3729|172.9223|173.7766|179.4643|172.8778|173.4368|174.5509|177.6184|181.802|188.7728|190.7243|200.2037|215.8182|220.8393|223.7657|219.7214|218.0543|212.812|213.9149|211.983|209.2221|223.0247|226.3351|226.3351|233.5131|234.0645|226.7695|230.9637|225.687|225.1464|230.8302|235.4291|244.0882|259.7826|274.3958|290.092|291.7157|308.2229|313.7938|334.3137|336.7647|338.2353|348.0392|228.6765|224.5098|203.9216|185.1716|189.3496|188.4804|184.1912|176.4706|178.9216|179.1667|179.902|177.451|178.3701|172.0588|177.2059|173.5294|188.2353|188.2353|181.8627|183.7623|182.2917|184.3137|165.2574|161.7647|164.7059|173.652|171.0172|192.1569|188.4191|186.3971|201.4706|201.098|198.6275|196.0784|196.5686|204.7059|199.0196|211.6667|212.0588|195.098|187.7451|187.0196|188.6765|179.5098|190.4412|183.8235|185.2941|182.2059|187.2549|186.2745|179.1667|185.7843|176.9608|181.3725|174.0196|162.0098|161.1765|160.5392|166.6471|173.7745|187.2549|189.1667|196.0882|191.4216|197.5098|201.9608|218.1373|228.4314|230.4804|242.451|257.3137|261.2745|281.3725|265.1961|254.9118|267.549|283.2353|277.0294|279.6569|261.2353|268.6275|271.5686|264.7059|274.7549|291.1765|300.1373|291.9118|300|295.098|288.4216|278.4314|284.5588|282.3529|283.8235|280.3922|276.7647|270.9412|271.049|276.5196|283.3431|299.7549|335.8824|356.4706|351.4804|382.9608|366.2745|350.7843|366.6667|398.5294|411.7647|403.9216|398.0392|385.3137|400.9804|394.1176|370.5882|353.9216|334.8039|337.7451|368.1373|325.5392|309.0882|313.7255|357.8431|276.4706|259.8039|276.4706|267.0882|257.4804|265.5196|248.6863|254.902|265.6863|265.1961|272.1569|253.9706|245.098|261.7255|270.5882|255.9902|271.8137|285.098|291.3333|286.3725|287.549|294.3333|291.8137|297.0882|294.5882|295.3431|300.3627|302.7255|334.0686|330.98|329|333.17|333.11|329.41|298.96|288.5|317.32|288|285.29|289.35|324.64|329.1|342.9|329|339.75|345.81|337.15|344.94|347.6|351|335.42|360.59|377.87|395.92|393.74|390|383.31|403.88|387.09|409.65|405.42|394.1|399.96|372.33|385.5|407.38|407.98|421.12|438.12|413.85|431.13|418.15|444.28|456.54|463.5|442.09|472.54|487|473.52|475.35|468.76|486.13|469.79|468.11|496.27|509.36|477.93|477.92|463.98|496.2|521.28|544.83|549.58|543.5|536.2|525.02|516.21|567.95|608.12|611.57|645.8|614.66|610.7|587.34|594.8|613.34|562.77|554.01|566.22|584.8|596.09|627.7|606.15|614.44|574.67|570.56|574.97|629.27|631.78|652.53|600.68|631.03|623.32|631.56|642.96|612.4|656.88|663.3|681.11|685.73|749.31|797.76|778.29|780.04|799.57|797.66|839.47|552.35|533.71|513.1|489.14|522.32|554.56|520.45|546.93|575.2|603.69|566.85|646.43|626.29|678.97|716.57|667.07|663.1|676.69|624.41|651.38|646.88|667.59|664|687.8||
2022-02-19 18:42:39|usa_0509|ACGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3611|2.4444|2.2917|2.5972|2.2639|2.25|2.2778|2.2083|2.1944|2.1806|1.9306|1.875|2.1111|2|1.9583|2.1528|1.8472|1.8264|1.8889|2.1111|2.1111|2.3333|2.375|2.4861|2.5556|2.5278|2.5556|2.4722|2.4722|2.5972|2.6667|2.7848|2.7639|2.7709|2.7639|2.4167|2.4444|2.3056|2.3889|2.4167|2.2778|2.1111|1.6806|1.61|1.7778|1.5|1.5556|1.6667|1.7361|1.4514|1.4376|1.2639|1.625|1.6944|1.8194|1.7083|1.6667|1.6597|1.7222|1.6875|1.75|1.7222|1.6667|1.6667|1.7153|1.7778|1.7639|1.7611|1.8611|1.75|1.8732|1.9667|1.8611|2.6|2.6278|2.8611|2.8356|2.9889|2.8678|3.2422|3.3|3.1278|2.9933|3.1122|3.1|3.1122|3.3611|3.4633|3.3911|3.4733|3.7721|3.8611|4.1111|3.8533|3.8111|3.7778|3.6744|4.0556|4.1067|4.4289|4.8722|4.7122|4.6778|4.4622|4.2733|4.4311|4.2778|4.0667|4.3267|4.1744|4.3278|4.3|4.0811|4.6089|4.4489|4.4433|4.9611|5.0056|5.1111|4.8278|5.51|5.5|5.8289|6.0833|6.0378|6.2844|6.4155|6.75|6.3778|6.6067|6.7622|6.6233|7.0544|7.1433|7.4222|7.5122|7.1767|7.1655|7.5789|8.0911|7.9878|8.06|7.74|7.9811|8.2678|8.3078|7.7533|7.8167|7.8289|7.6089|7.63|7.85|7.8178|7.3689|7.7478|7.7511|8.1144|7.75|7.5322|7.7889|6.6833|6|5.9844|6.42|6.3133|6.5089|6.91|7.2189|7.5044|7.4855|7.7667|7.95|7.9489|8.22|8.4722|8.3978|8.1689|8.2778|8.6955|8.8667|9.3111|9.5989|10.0333|9.7833|9.8055|10.0555|11.0211|11.5555|11.2433|10.64|11.2667|11.2267|10.8917|11.99|12.59|12.41|12.0167|12.35|12.4133|13.0933|12.7433|13.23|12.9333|13.3033|13.88|14.6833|15.0333|14.6733|15.4733|16.3733|17.5233|17.6867|17.07|17.1367|18.056|17.77|18.0433|19.32|19.61|19.8967|17.9367|18.7067|19.18|19.1067|18.9767|19.1467|17.8167|18.5267|18.24|18.7733|19.1067|19.7|19.3233|19.72|20.5333|20.2267|21.2967|22.32|23.7867|22.76|24.49|24.9633|24.1567|23.25|22.5167|22.6467|23.7|23.4967|24.22|24|24.21|26.98|26.42|25.99|27.5733|28.7633|29.45|31.5233|31.59|32.3233|32.4167|31.0967|32.42|32.4467|32.8333|33.2133|31.5633|30.2567|30.3133|29.4133|28.53|26.71|26.15|26.46|30.56|30.57|29.81|28.37|28.62|26.72|29.35|32.67|32.32|33.78|34.43|37.08|38.69|39.5|41.98|41.76|41.97|42.89|44.16|40.43|28.46|24.03|28.22|28.65|30.75|31.54|29.25|30.21|32.195|36.07|31.41|35.82|38.37|39.71|39.89|38.94|39|41.1|38.18|41.82|40.38|44.45|46.32|48.26||
2022-02-19 18:42:42|usa_0510|JBHT|price|0|||||||||||1.5417|1.5833|1.5417|1.5|1.4376|1.5|1.4376|1.4167|1.3854|1.5729|1.6667|1.6667|1.6667|1.6876|2.125|2.2709|2.2605|2.1875|2.073|1.9792|2.0417|1.9584|1.8751|2.0209|2.2084|2.2918|2.6667|2.6667|3|3.375|3.9584|4.1043|4.4584|4.2501|4.4792|4.3333|4.2084|4.2918|4.4167|4.6667|4.6667|4.2501|3.7084|3.9584|4.0417|3.7709|3.6459|3|2.1667|2.7084|3.125|2.8333|2.6667|2.75|2.7084|3.3333|3.375|3.9167|4.2501|4.0417|4.0417|3.7917|4.2501|3.5417|3.5|3.0417|3.2918|3.2501|3.2918|3.4167|3.3333|3|3.375|3.2918|2.75|3.4584|3.7084|3.3542|3.7084|3.5|3.2918|2.75|2.6251|2.5834|2.9167|2.9167|3.4167|3.5|3.3333|3.0833|3.4584|3.5|3.6251|3.9167|3.8333|4.6667|4.4167|5|5.1458|5|5.5|6.1875|5.9375|5.125|5.625|5.0625|5.25|5.5938|6|5.8125|6.0313|5.25|4.875|5.125|5.125|5.125|5.5625|6|5.7188|5.25|5.875|5.8125|6.2813|6.0625|5.5|5.4375|4.6719|4.625|4.625|4.75|4.0625|4.188|3.907|3.813|4.407|4.875|4.563|4.719|4.375|4.594|4.313|4|3.782|3.875|4.094|4.188|3.907|4.563|4.938|5.094|4.75|5.219|4.594|4.532|3.969|3.657|3.5|3.5|3.5|3.469|3.469|3.469|3.813|3.719|4|4.157|3.891|3.844|4.063|4.688|5.5|6.6875|7.1094|8|7.4844|8.9063|7.414|4.2344|3.625|4.1875|4.75|5.75|6.4063|5.875|5.25|5.2031|4.2188|4.0625|3.7656|3.7031|3.4688|3.25|3.2813|3.4609|3.1563|2.875|3.4219|4.125|4|3.8594|3.7031|3.375|3.1875|3.2656|3.2813|4.2031|4.7656|3.9531|3.9063|4.5|5.0225|4.75|6.115|5.8025|3.26|3.435|4.475|5.8|6.9475|5.8675|7.1075|6.5475|6.8325|7.38|6.58|5.9275|5.8875|6.9225|6.8775|7.325|6.9075|6.135|6.73|8.6275|9.2875|9.525|11.76|12.4175|13.095|12.69|13.14|13.505|13.155|13.685|14.08|15.83|16.37|19.29|19.205|16.95|18.57|20.43|20.1|22.425|22.06|23.595|21.885|19.545|20.08|19.23|19.63|18.07|19.01|19.41|22.39|22.64|23.8|23.66|21.54|23.83|24.47|24.91|20.57|19.65|20.77|21.64|21.8699|20.77|25.13|26.56|26.24|27.06|29.14|29.32|27.93|28.77|26.3|27.72|26.29|27.55|31.1|27.37|31.43|33.97|34.84|33.28|36.98|36.45|33.37|28.43|27.01|26.27|22.27|20.38|24.11|28.12|30.75|30.55|27.95|28.03|32.13|30.06|31.86|32.27|30.66|35.48|35.88|36.8|34.53|32.67|35.49|32.75|34.7|35.95|36.5|40.81|41|41.61|45.42|47.68|45.85|47.09|45.24|40.19|36.12|42.31|45.72|45.07|51.07|51.21|54.37|55.31|57.13|59.6|55.02|52.44|52.04|58.7|59.45|59.71|67.27|69.658|74.48|71.07|73.66|72.24|74.93|72|72.93|75.03|75.19|77.3|75.05|71.87|71.92|76.1|77.66|73.78|77.26|75.55|74.05|79.77|82.53|84.25|79.61|85.5|85.395|87.2|84.02|82.09|84.12|72.78|71.4|76.37|78.24|73.36|72.7|76.29|84.24|82.88|82.72|80.93|83.13|79.39|81.14|81.61|95.37|97.07|99.08|98.17|91.74|89.66|85.38|91.38|90.71|98.89|111.08|106.39|111.14|114.98|120.83|118.57|117.15|117.43|128.1|121.55|119.9|120.75|118.94|110.61|106.36|93.04|107.04|107.67|101.29|94.48|85.14|91.41|102.37|108.04|110.65|117.56|115.62|116.78|107.93|96.44|92.23|101.12|119.67|120.34|129.4|140.54|126.38|121.74|135.28|136.65|134.66|146.87|168.07|170.71|171.54|162.95|168.45|177.4|167.22|197.19|191.16|204.4|207.66|188.29||
2022-02-19 18:42:43|usa_0511|NWSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|14.87|15.95|16.03|16.14|17.41|17.58|17.95|16.02|18.28|17.11|17.3|17.72|18.28|17.42|17.6|15.805|15.33|15.82|15.59|16.26|16.83|16.25|16.17|15.16|14.35|14.555|13.07|13.5|15.41|14.63|12.77|12.12|10.77|12.61|12.23|11.87|11.24|12.68|13.76|14.28|12.05|11.79|11.69|12.2|12.66|12.77|12.62|13.48|13.73|14.27|13.39|13.36|13.71|16.39|16.49|16.06|16.3|15.78|15.71|15.7|15.28|15.01|12.7|13.33|13.13|12.36|11.77|12.74|13.25|12.55|12.03|11.58|13.51|12.9|13.55|13.88|13.75|12.67|14.495|13.81|11.835|8.18|9.64|12.25|12|13.39|15.18|14.32|13.5|18.07|18.28|19.785|23.64|26.56|25.51|26.51|25.54|24.07|22.2|23.78|23.52|21.99|22.59|22.26||
2022-02-19 18:42:44|usa_0512|FRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.92|29|28.9|29.08|29.9|31.21|32.15|30.56|27.28|24.71|22.48|28.75|29.75|30.86|31.24|29.66|33.48|33.51|30.15|33.62|32.35|32.85|33.38|34.25|33.45|33.15|37.09|37.39|37.42|37.41|37.43|39.11|44.58|44.95|47.04|50.46|50.37|51.38|49.17|52.29|54.87|51.23|53.27|55.62|46.19|49.27|49.21|51.78|51.81|52.1|55.23|57.9|56.97|58.42|60.95|62.65|63.88|58.74|63.87|65.55|69.28|64.81|65.84|64.98|66.32|69.72|69.89|67.57|71.17|75.36|76.86|74.31|85.64|92.58|94.12|95.14|93.03|93.09|94.3|102.54|101.54|94.46|104.51|96.86|92.91|87.81|90.16|98.37|91.57|93.8|102.32|98.72|101.95|102.8|95.4|92.84|94.47|87.4|98.4|105.44|104.77|105.16|98.7|98.22|93.95|88.06|94.64|109.81|109.07|115.62|114.39|101.76|90.19|99.76|109.34|103.6|113.2|113.37|118.79|129.1|131.41|148.67|152.14|165.5|169.04|184.13|191.58|189.27|196.31|198.76|201.79|217.67|213.55|202.62|176.77||
2022-02-19 18:42:45|usa_0513|ALNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.76|7.24|4.95|5.82|5.89|5.49|6.86|7.58|7|6.99|8.63|7.78|7.26|7|10|13.42|10.56|10.36|12.93|12.96|13.2|16.8|15.1|16.15|15.35|14.8|12.55|14.38|16.49|19.55|22.98|21.57|20.81|17.55|18.59|19.37|15.87|15.32|24.49|27.78|34.51|31.24|32.9|29|31.16|25.07|23.07|27.67|27.98|28.18|34.81|29.77|24.54|26.82|21.35|25.94|21.94|16.01|18.26|21.12|20.51|19.78|23.89|21.84|21.3|15.55|16.88|18.01|17.36|17.73|16.91|16.71|15.27|15.06|15.19|14.09|12.63|12.29|9.61|10.16|10.26|10.71|9.58|10|9.67|9.35|9.04|7.25|6.78|7.68|6.97|8.66|10.98|12|10|10.61|10.66|12.57|17|18.81|17.94|16.21|16.43|19.17|24.22|24.47|23.15|24.58|29.71|36.66|48.76|55.96|53.35|54.97|61.66|63.86|81.56|71.98|57.92|50.26|59.25|65.725|66.97|70.37|76.58|92.91|100.07|97.77|95.54|113.57|114.22|112.79|131.35|118.7|126.22|107.75|82.39|108.84|97.72|93.03|64.91|59.83|67.43|57.44|71.05|59.42|70.56|71.39|34.83|37.56|41.81|38.64|46.11|51.53|48.85|54.02|71.28|85.71|83.55|80.57|124.86|132.33|124.57|134.65|119.98|141.83|97.63|97.09|101.66|98.05|95.22|94.96|79.3|73.04|74.38|75.2|84.58|85.37|89.81|71.46|70.4|72.19|73.98|83.69|78.97|93.03|123.76|115.68|128.7|101.57|119.01|142.43|129.79|160|152.76|130.41|146.66|125.05|128.05|127.45|154.05|152.41|136.23|132.41|151.08|174.38|178.81|187.97|203.44|173.05|173.65|150.16|148.65||
2022-02-19 18:42:47|usa_0514|LKQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|2.0925|2.1675|2.2412|2.1375|2.295|2.2188|2.265|2.3125|2.3363|2.145|2.2487|2.2763|2.115|2.3475|2.475|2.1288|2.29|2.625|2.8563|3.1125|3.4375|3.975|3.7637|3.6375|3.9625|4.3725|4.7363|5.23|5.5325|5.0175|5.7|5.0375|4.6925|5.295|5.6425|5.8375|5.7625|5.8125|5.61|5.5725|5.19|5.615|5.905|5.855|6.2|7.235|7.5075|8.47|9.8525|10.185|10.06|10.075|11.275|10.035|10.615|9.71|9.165|9.89|9.295|7.36|5.095|4.975|6.655|6.11|6.49|7.905|7.795|7.995|7.885|9|8.405|9.555|8.925|9.21|9.915|9.45|9.875|10.165|9.86|8.86|9.51|10.085|9.94|10.645|11.145|11.185|11.59|12.35|11.75|11.94|13.075|12.575|13.455|11.865|12.69|14.025|14.64|14.995|15.39|15.905|15.91|14.705|17.485|17.31|17.215|19.305|19.47|19.28|21.82|21.57|22.25|23.26|21.8|21.25|24.88|23.93|25.99|30.3|31.27|30.83|31.89|32.5|32.4|28.5|26.96|27.14|28.93|27.89|27.06|26.46|28.2|26.1|28.94|28.98|27.78|27.22|24.42|25.845|27.505|29.505|30.25|31.36|30.36|28.46|30.11|29.13|28.84|26.78|28.54|32.29|33|33.05|31.59|34.5|35.18|33.11|31.94|33.05|31.03|31.66|30.15|28.62|31.41|31.9|32.45|34.15|35.54|36.96|36.91|39.32|41.56|41.44|39.03|38.05|30.2|32.66|32.13|33.22|33|28.32|28.66|25.63|23.83|26.43|27.82|30.82|27.32|26.56|26.64|25.55|32.74|30.815|35.2|35.75|35.39|33.2|24.9|21.34|25.39|28.5|25.58|28.8|31.82|30.94|37.01|36.96|35.19|36.405|39.87|43.37|49.2|50.29|49.46|52.11|51.11|52.79|57.34|58.68|56.68|53.7||
2022-02-19 18:42:48|usa_0515|EXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.49|13.02|14|14.2|13.05|13.52|13.98|13.3|12.89|14.08|15.66|15.25|15.55|14.98|14.02|15.05|15.3|14.76|15.56|16.75|15.44|15.4|16.06|16.36|16.89|17.8|18.01|18.04|18.47|20.11|19.55|19.18|18.53|16.59|16.47|15.51|15.07|15.9|15.2|13.89|13.09|14.37|14.97|17.15|17.59|15.66|15.2|13.9|15.61|14.35|9.99|8.94|9.45|7.69|5.18|6.87|6.88|8.46|7.95|8.9|9.4|10.32|11.08|11|11.81|11.72|11.17|14.1|15.86|13.9|13.04|15.82|16.35|16.04|16.58|17.23|17.7|19.34|19.27|19.36|21.87|20.94|21.94|20.88|20.71|19.15|23.07|24.37|24.4|26.82|27.06|27.48|30.3|28.28|30.85|33.19|34.14|34|34.89|35.63|36.85|40.06|38.12|41.09|44.23|41.9|42.81|43.45|43.97|45.52|45.08|41.61|41.79|47.38|49.12|48.16|51.43|54.12|53.14|53.94|52.6|53.18|58.28|60.12|58.94|65.33|64.68|67.08|68.51|66.59|67.32|74.42|73.05|78.07|76.26|86.25|87.82|91.1|84.24|92.13|94.04|91.97|93.25|85.17|76.17|74.92|75.38|71.9|77.05|73.5|74.13|78.68|73.14|74.48|77.39|79.26|77.68|80.57|86.01|85.44|85.86|81.14|86.16|87.48|94.31|97.49|100.67|90.95|90.03|84.61|90.28|98.7|87.84|97.62|95.58|102.19|105.88|109.48|108.5|114.81|116.12|115.67|106.29|107.5|106.52|115.43|96.58|96.45|91.88|102.95|95.08|105.12|106.85|113.15|115.51|113.58|108.88|117.12|124.73|141.15|145.1|158.51|170.84|176.55|183.56|176.66|197.71|208.7|203.61|196.92||
2022-02-19 18:42:49|usa_0517|QSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.47|39.33|38.1|42.54|38.38|40.7|38.75|39.54|43.91|37.41|35.86|38.07|36.48|33.15|32.47|36.29|39.11|42.83|41.33|41.92|44.79|48.16|43.63|44.42|49.27|47.95|48.93|54.92|56.06|56.82|59.72|62.1|59.69|60.51|63.99|64.66|61.17|63.66|59.23|57.9|57.87|53.85|61.13|60.56|63.64|56.82|57.57|55.49|54.67|54.14|62.61|63.08|65.88|67.14|64.9|69.54|75.43|75.04|71.44|66.28|65.86|64.44|63.86|55.03|36.49|48.92|58.55|54.66|57.74|57.2|58.1|53.91|58.19|60.38|60.16|63.83|66.56|69.01|69.73|64.56|65.3|64.67|60.75|58.12|54.35|57.88|56.97||
2022-02-19 18:42:50|usa_0518|HRL|price|0|0.4297|0.3789|0.4492|0.4219|0.418|0.4492|0.4648|0.3906|0.3906|0.4414|0.5039|0.4844|0.4766|0.4883|0.4375|0.418|0.4141|0.418|0.4375|0.4727|0.5039|0.4766|0.4531|0.4766|0.5078|0.5117|0.5313|0.5234|0.5469|0.5313|0.6094|0.5938|0.6406|0.6719|0.7695|0.8008|0.7344|0.875|0.9297|0.9375|1.0625|1.0742|0.9805|1|1.043|0.9375|1.0625|1.0703|1.0938|1.1563|1.2344|1.1523|1.1406|1.4375|1.5547|1.7188|1.6484|1.2891|1.3047|1.3359|1.3984|1.5703|1.5469|1.5078|1.2813|1.125|1.1406|1.1172|1.1641|1.3047|1.2891|1.375|1.5|1.3203|1.3906|1.375|1.5547|1.6328|1.8281|1.8203|1.8516|1.8203|2.0859|2.1094|1.9063|1.9063|1.9531|1.9219|2.1875|2.2969|2.125|1.8594|1.8438|1.8594|2.1719|2.3906|2.2031|2.4219|2.75|2.8281|2.4688|2.4219|2.4375|2.5313|2.6719|2.4375|2.5469|2.6719|2.6719|2.3594|2.1875|2.2813|2.3125|2.5|2.5625|2.5469|2.5156|2.6563|2.9063|2.9375|2.9844|2.9844|2.8906|2.6563|2.5625|2.6406|2.6094|2.6875|2.7188|2.8281|2.75|2.7656|2.625|2.6563|2.4063|2.4063|2.5469|2.6094|2.7969|2.875|2.8125|3.0625|3.1095|3.0938|3.1408|3.3438|3.3908|3.422|3.0783|3.2658|3.0783|3.0158|3.297|2.875|3.0625|3.0783|3.047|3.1408|3.2813|3.3283|2.9688|3.3438|2.8125|2.6563|2.922|2.9533|3.25|3.3595|3|3.2813|3.2658|3.0625|3.1563|3.3595|3.5313|3.7188|4.008|3.758|3.8125|4.0938|4.1563|4.6406|4.6172|4.25|4.2031|4.3203|4.0547|3.4453|3.3828|4.0703|3.6953|4.0938|4.3984|4.5|4.4531|4.5938|4.9531|5.0313|4.9297|5.0313|5.1641|5.3906|5.5703|5.0781|5.0781|4.1719|4.1094|3.8125|4.3281|4.2031|4.0469|3.8594|4.1719|4.2031|4.6875|4.6563|4.8225|5.375|4.87|5.155|5.8975|6.085|6.325|6.3675|5.905|6|6.26|6.7175|6.4975|6.8425|6.8375|6.175|6.1025|5.985|5.9075|5.7075|5.47|6.05|5.5875|5.8325|5.6275|5.2525|5.2925|5.7525|5.875|5.925|5.445|5.4|5.745|6.1725|6.7025|6.4525|6.7425|6.93|7.3325|7.6225|7.8125|7.8103|7.42|6.675|6.695|7.0275|7.6525|7.8375|7.875|7.7875|7.7775|7.785|7.405|7.3325|7.4025|7.9725|8.2475|7.95|8.2|8.17|8.3825|8.6075|8.45|8.39|8.9775|9.285|9.4325|9.1625|8.995|9.0275|9.47|9.335|9.475|9.1225|9.2975|9.5225|9.3625|9.3375|8.605|8.9075|8.945|9.12|9.9375|10.12|9.685|10.215|10.415|9.8525|9.4475|8.6525|9.0425|8.915|9.07|7.065|6.64|7.77|7.4575|7.9575|7.9275|7.8225|8.685|8.635|8.9775|9.2375|8.88|9.115|9.38|9.6125|9.675|10.2775|10.5025|10.19|9.95|10.12|10.73|10.7875|11.15|11.48|12.27|12.815|12.35|13.7|13.92|14.705|14.665|14.905|14.485|13.805|13.51|14.735|15.055|14.645|14.39|14.235|14.76|14.53|14.955|15.21|13.955|14.36|14.62|14.765|15.505|15.605|17.305|18.705|20.66|20.635|19.91|19.29|21.175|20.715|21.06|21.73|22.51|22.585|22.72|23.725|24.635|23.845|24.605|24.675|22.63|25.34|25.695|26.955|26.54|26.05|25.61|29.255|28.425|27.175|28.61|28.185|29.605|30.55|31.655|33.775|37.46|39.54|40.205|42.51|43.24|38.55|34.41|36.6|37.35|38.26|37.93|38.5|34.24|34.81|36.3|35.25|34.63|35.08|33.63|34.11|34.17|30.74|32.14|31.16|36.45|36.39|34.33|32.46|34.32|36.25|35.89|37.21|35.97|39.15|39.4|43.64|45.09|42.68|42.32|43.36|44.76|39.94|39.49|40.54|40.99|42.61|43.73|40.89|44.53|45.11|47.26|41.6|46.64|46.85|48.83|48.27|50.86|52.71|48.89|48.69|47.18|46.61|46.86|46.37|47.78|46.2|48.54|47.75|46.38|45.54|41|42.32|41.4|48.81|47.47|47.45||
2022-02-19 18:42:52|usa_0520|FLS|price|0|1.7561|2.2003|1.999|1.8879|2.0545|2.0754|2.0545|1.9227|1.999|1.8116|2.1448|2.0754|1.999|1.8879|1.8671|1.9435|2.0199|1.999|1.7422|1.7006|1.6658|1.645|1.4785|1.4229|1.7769|1.7006|1.5201|1.534|1.645|1.6103|1.7214|1.5548|1.6311|1.7977|1.8879|1.9227|1.8116|1.9088|1.999|1.7977|1.7422|1.6867|1.4437|1.5548|1.5756|1.8532|1.7214|1.7561|1.999|2.1101|1.999|2.0754|2.0754|2.1864|2.242|2.5404|2.5543|2.0545|1.7769|1.9227|2.4293|2.5543|2.6653|3.2206|3.2762|3.6301|3.5538|3.1304|3.3525|3.3525|3.3872|3.3317|3.4844|3.5191|3.1667|3.5556|3.7222|3.8056|3.6667|4.1667|4.25|3.4444|3.4444|3.8056|3.6667|4.0833|4.4167|3.8611|4.2222|3.8334|4.0833|3.1667|3.3611|3.2778|3.3889|4.1389|4.6389|5.5556|5.4167|5.5556|5.5556|5.0556|5.5556|5.7778|5.9445|4.8889|5|5.1667|5.0556|5.4444|6|6.0556|5.9445|5.8334|5.3333|5.0556|5|5.4444|5.5556|5.5|5.4167|5.6111|5.2222|4.8334|5.6667|4.8334|5.1667|5.5|5.1944|5|4.9167|5.2222|5.5556|5.7778|5.75|5.625|4.8333|5.3333|5.5833|6.1667|5.25|6|5.5833|5.9167|6.0417|6.25|6.8333|7.2293|7|7.5|8.5|8.5|9.75|8.9167|9.5833|7.7917|7.6667|9.0833|9.1667|8.75|9.4167|8|7.6667|9|8.8333|8.9167|9|9.0417|8.8543|7.4583|7.3333|8.2917|9.4167|9.75|11.375|11.75|9.9583|9.9167|8.9583|9.3127|8.9583|10.5627|10.875|9.9583|9.7083|8.2083|7.2708|6.25|6.75|6|5.9167|5.5208|5.6042|5.5208|5.1875|6.2083|6.8333|6.3125|5.8542|5.2708|5.5417|5.625|5.7917|5.6667|5.1042|3.8333|4.2917|4.7083|5.3333|5.0417|5.1667|6.1667|5.4792|6.7083|6.9792|7.125|7.5133|7|7.48|9.4333|10.01|10.25|8.2|8.3167|6.5833|7.7933|8.1967|8.87|8.2633|9.3267|10.67|11.5|10.6567|9.9333|5.75|6.11|3.3333|3.9067|5.0733|4.93|3.9067|3.9867|3.8833|5.1467|6.05|6.5567|6.42|7.0167|6.7667|6.82|7.0933|6.96|6.4167|7.2433|6.9833|7.1342|6.9833|8.2897|7.9833|7.6467|8.06|7.1933|8.4067|9.18|8.3167|8.33|8.6233|9.2533|9.8233|10.0867|11.2867|12.38|12.1167|11.6667|12.4533|13.1867|15.3267|17.1333|19.4467|19.1733|17.7267|18.9667|17.2667|17.0467|16.8633|17.6667|17.9467|16.8233|17.69|17.2967|19.0633|20.3367|23.1367|23.8667|24.09|23.8033|25.3933|26.32|31.3633|32.0667|27.37|36.3|34.7933|41.3633|46.1733|45.5667|44.4467|44.04|29.59|18.9733|16.7767|17.1667|17.77|16.8233|18.7067|22.6333|24.5233|23.27|26.9233|28.75|32.8467|32.7367|33.1533|31.51|30.0567|33.3633|36.7567|38.1933|31.7|28.2667|33.0533|29.7933|36.4733|33.3333|35.1533|39.74|41.6633|41.6567|42.9333|42.2067|40.41|36.63|33.1267|31.4467|24.6667|30.8967|34.2567|33.1067|36.7233|39.5233|38.5033|38.31|34.26|38.25|39.9933|42.5533|42.58|45.1633|46.1833|48.9333|52.2567|53.5|55.9033|52.7067|56.0433|54.01|56.68|55.79|62.39|69.47|71.38|78.83|72.33|81.55|78.34|73.05|73.74|74.35|74.04|75.89|70.52|67.99|58.87|59.83|54.49|62.13|56.49|58.53|55|52.66|46.99|45.13|41.14|46.36|46.24|42.08|38.64|42.02|44.41|48.81|48.13|45.17|47.85|48.37|48.24|42.35|47.45|48.05|49.16|46.45|48.42|50.87|48.5|46.43|41.13|39.28|42.59|44.07|42.58|42.13|45.32|42.35|43.33|44.41|41.34|40.4|44.33|52.12|54.69|45.9|48.51|38.02|44.04|44.41|45.14|49.03|46.45|52.69|50.03|42.68|46.71|48.84|48.7|49.77|46.68|40.19|23.89|28.17|26.1|28.52|27.87|29.68|27.29|29.12|34.08|36.85|35.56|37|38.81|39.64|42.39|40.32|42.09|38.87|34.67|33.62|29.98|30.6|32.62|32.06||
2022-02-19 18:42:54|usa_0521|PKG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.0625|10.25|10.3125|11.5625|11.5625|11.5|11.625|12.75|11.375|14.125|14.875|15|14.2|14.91|13.4|14.2|15.88|16.99|19.6|18.9|15.6|17.24|17.04|18.96|17.3|19.63|19.95|19.53|19.55|18.35|18.89|18.45|17.32|16.64|17.5|18.9|17.2|16.88|18.2|18.6|17.93|17.84|19.02|20.25|19.86|19.9|21.3|22.39|22.24|23.15|23.02|21.76|23.1|23.74|22.451|24.08|24.2|22.11|22.72|22.4|23.34|25.18|24.42|22.49|21.34|20.9|22.25|21.19|19.25|20.22|22.75|23.27|22.64|22.61|22.71|22.6|20.5|21.92|22.59|23.36|23.03|23.41|22.4|22.3|23.32|24.77|24.94|25.25|25.36|26.72|24.61|26.32|28.69|30.5|28.32|26.71|23.57|23.1|23.19|23.68|23.36|22.78|24.81|26.39|23.25|13.25|13.19|14.37|14.61|10.25|13.32|15.26|16.9|15.71|19.68|19.89|21.51|19.64|22.04|23.57|21.7|24.52|24.85|23.52|20.8|22.02|24.5|23.18|23.8|25.38|26.35|27.09|28.74|28.16|27.95|29.23|28.41|28.73|25.81|26.03|25.36|25.75|25.29|25|28.34|29.75|28.53|28.33|26.84|28.58|30.5|32.97|35.51|35.16|36.29|38.88|39.13|41.62|44.54|49.3|48.92|50.47|54.29|52.74|58.22|60.03|61.43|63.56|63.03|74.28|71.25|67.29|71.03|69|66.41|68.73|58.61|72.76|76.52|76.86|75.87|81.51|76.9|68.9|67.12|64.14|70.32|65.02|68.07|66.25|65.65|62.29|49.91|50.48|60.68|66.75|71.08|65.44|73.82|79.16|80.61|80.14|86.94|85|95.14|91.85|91.01|100.6|103.37|111.89|110.23|116.6|116.7|111.41|117.34|125.98|115.99|118.52|112.68|115.45|123.03|112.72|110.79|113.76|88.36|97.61|92.95|86.17|95.18|96.18|103.33|97.9|95.7|99.79|101.25|108.37|109.32|113.9|113.29|109.22|98.94|84.36|88.86|97.5|107.85|98.67|95.37|104.22|116.4|129.94|137.07|137.15|135.56|136.41|137.32|154.85|149.79|137.49|144.06|151.6|141.72|133.71|130.63|135.91|150.5||
2022-02-19 18:42:56|usa_0522|CCK|price|0|3.3158|3.6287|3.7329|3.8372|3.7642|4.15|3.7642|3.7329|3.566|4.0561|4.15|4.15|4.004|4.0875|4.2229|4.0875|3.8893|4.4002|4.0561|5.0258|4.9737|4.9737|4.8382|5.0258|5.4117|5.5368|5.9122|5.86|6.5586|7.3198|7.0695|7.7264|7.5179|8.3521|9.0821|9.9579|9.447|9.6972|9.9892|9.8015|11.8869|11.6992|11.2822|12.1684|10.3228|11.303|11.6158|11.4594|13.3154|13.9723|13.4718|12.5125|13.0234|13.0026|14.5249|14.5562|14.4207|11.3343|10.2499|11.72|10.6982|11.6158|11.6679|12.2936|12.6689|13.0861|12.8045|12.6898|12.8879|13.2917|14.5|15.4167|16.2917|15.8333|16.3333|17.2083|16.125|14.9584|16.6667|18.5|17.2083|16.625|17.875|17.7083|17|17.0416|18.625|19.7917|20.3333|20.2501|20.0834|19.2501|18.7501|17.2917|17.7083|18.9167|21.2501|21.2917|22.375|24.1667|24.2917|25.7501|28.625|29.0834|30|29.375|27.7501|29.9167|28|30.0416|30.1667|34.5|33.2083|31|33.75|35.75|36.75|36.5|37.25|39.875|39.375|37.125|38.25|38.25|38|37.5|34.375|35|35.75|38.625|39.5|41.875|38.75|37.875|39.125|36|36.125|37.25|35.75|37.25|38.5|38.875|37.75|37.75|40.375|42.625|43.875|42.75|47|50.125|45.125|45|38.75|34.875|41.875|41.75|41.125|47.125|48.75|47.125|46.75|45|44.25|47.5|46.125|48|53|54.375|57.5|55.5|51.625|54.75|58.25|53.4375|50.5625|50.875|46.125|45.0625|48.8125|50.125|49.5|54|53.5|52.0625|51.875|47.5|41.125|32.75|26.75|31.875|33.75|30.8125|31.6875|27.75|28.5625|32.5|31.375|28.5|29.3125|26.5625|24.25|23.9375|20.375|22.375|20.3125|14|16|16.25|17.125|15|13.9375|12.9375|10.6875|9.125|4.0625|7.4375|8.45|5.66|4.05|4.31|5.12|3.75|3.26|3.45|2.29|1.82|1.01|0.92|5.25|5.73|8.95|11.26|8.3|6.85|3.45|5.82|5.25|6.4|8.64|7.95|6.93|5.72|5.62|5.3|6.63|7.14|7.47|7.42|6.75|7.9|7.5|9.06|8.38|9.4|9.32|8.44|8.93|10.0502|10.14|9.7|10.31|11.35|12.8|13.74|13.49|16.45|15.56|15.05|14.89|14.23|15.79|16.89|15.94|16.22|18.54|19.53|18.71|18.3|17.74|16.03|16.13|15.57|16.66|18.39|18.6|19.44|20.6|20.92|22.07|22.79|24.46|24.17|24.93|24.97|24.56|24.02|22.76|24.8|25.66|25.65|24.47|24.91|25.16|26.84|28.85|25.99|28.03|27.74|22.21|20.18|16.05|19.2|18.75|21.08|22.73|22.05|23.5|24.14|25.1|24.83|27.2|26.65|25.17|25.58|23.81|27.32|26.96|26|23.51|25.04|27.83|27.85|28.66|32.18|31.03|33.38|33.36|38.48|38.58|37.4|40.61|38.82|38.41|35.47|30.61|33.79|32.31|33.58|36.07|36.97|36.83|36.98|34.09|34.49|35.9|36.25|36.75|38.25|37.35|36.81|37.86|38.87|41.61|42.68|42.35|41.13|43.83|43.46|42.28|43.6|44.14|44.57|41.1|45.02|44.74|47.17|48.85|49.76|46.55|48.27|44.52|47.93|49.5|50.9|44.31|53|54.02|54.26|55.29|52.91|51.51|49.57|45.75|53.04|51.91|50.7|45.88|46.85|49.59|52.96|52.17|50.67|52.97|54.23|57.09|54.25|54.39|52.57|54.17|53.59|52.95|56.09|57.74|59.66|59.47|59.03|59.72|60.17|59.73|56.25|58.05|49.84|50.75|49.84|43.34|44.76|45.27|42.81|48|42.29|51.28|41.57|51|54.29|54.57|58.13|55.43|61.1|64.01|65.84|66.06|72.84|75.9|72.54|74.03|70.5|58.04|64.41|65.43|65.13|71.58|76.85|76.86|85.8|94.25|100.2|90.15|95.56|97.04|109.8|103.24|102.21|99.76|109.79|100.78|103.99|105.8|110.62|114.4|124.04||
2022-02-19 18:42:59|usa_0524|FBHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|15.07|16.45|17.03|18.89|19.5|21.34|23.87|21.31|23.6|21.41|26.9|27.98|29.99|28.96|30.89|33.1|34.37|36.23|40.13|40.37|38.78|40|36.79|42.65|42.09|42.15|45.34|43.13|46.84|42.53|39.26|39.97|40.4|39.26|43.63|39.87|42.44|45.09|43.19|47.14|46.53|46.28|44.63|46.73|45.49|47.74|46.41|48.64|52.51|55.86|54.21|46.55|51.38|55.43|55.39|58.42|57.76|63.19|63|57.15|53.34|55.15|53.89|55.82|57.92|60.62|63.72|62.43|65.41|66.25|63.32|66.33|65.2|67.76|69.55|63.4|61.79|58.97|54.57|57.92|54.26|57.5|53.9|52.5|46.93|42.59|39.88|44.9|47.56|50.26|55.16|51.19|56.43|51.48|49.02|54.4|62|62.23|65.56|71.24|62.82|43.65|53.07|61.03|63.73|77.58|85.74|87.18|84.94|82.89|84.73|88.96|85.22|98.55|108.7|104.37|97.26|100.19|96.17|92.21|101.42|105.42|107.31|93.94||
2022-02-19 18:43:00|usa_0525|IT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2188|3.8438|4.3125|5.1875|5.25|4.25|4.375|4.9063|5.5938|6.1407|6.4063|7.125|8.094|8.5|9.75|9.625|10.375|10.75|10.344|11.938|14.5|15.375|14.188|16.375|21.813|21.75|23.938|27.625|27.063|30.5|34.25|35.75|36.625|32.625|31.25|34|30.75|36.5|38.938|34.25|26.5|21.625|26.25|29.125|35.938|28.375|26.438|30|28.25|29.125|37.25|37.313|39.875|37.375|33.125|33.063|35|30.625|23.125|20.875|19.875|21.625|21.25|23.875|22.4375|22.5625|19.0625|23|20.5|22.1875|20.9375|15.9375|9.75|11.5|15.25|15.5625|14.3125|15.75|13.5|13.3125|12|14.125|13.25|11.625|9.5|8.5|6.9|8.1|8.5|6.74|8|9.1|11|11.1|9.95|9.05|9.09|9.95|11.69|11.71|11.81|12.9|11.7|11.46|10.1|7.75|9.41|8.1|8|9.77|9.2|8.68|7.32|6.95|7.94|7.44|7.58|8.79|10.48|11.02|12.75|12.92|11.31|11.37|11.3|11.65|11.94|12.25|13.22|12.55|11.95|11.69|11.9|11.9|12.46|11.3|9.63|9.57|8.44|9.92|10.62|10.37|11.24|11.69|12.04|13.48|12.9|13.76|14.08|13.95|14.02|15.65|14.2|14.24|15.59|17.59|18.6|19.28|19.79|21.86|21.16|23.95|25.23|27.56|24.59|20.93|22.11|24.46|21.9|18.89|17.56|14.83|18.91|19.34|22.92|21.79|20.72|24.36|26.41|22.68|18.4|15.36|17.83|14.16|10.11|11.01|13.51|15.35|15.26|17.1|16.66|18.27|18.62|18.92|18.04|21.4|23.79|22.24|24.08|24.75|23.25|25.17|28.68|29.44|31.69|32.17|33.2|35.42|37.72|41.67|42.91|39.03|40.29|36.91|35.62|34.87|38.52|37.83|34.77|37.91|40.26|42.64|43.8|40.68|43.05|44.39|49.39|46.09|46.41|47.88|46.02|51.51|49.76|54.41|57.85|56.61|56.99|60.01|57.97|60|58.95|64.65|71.05|70.33|69.56|69.44|68.94|71.09|70.52|68.42|74.59|73.47|80.71|85.48|84.21|84.22|83.11|83.85|82.98|87.48|85.78|88.57|85.51|83.93|90.67|93.3|90.7|87.89|82.4|89.35|87.17|101.62|97.41|100.25|91|88.45|86.04|102.82|101.07|99.36|103.21|107.99|114.09|119.6|123.51|128.32|120.59|124.41|125.31|120.89|123.15|138.74|113.41|117.62|121.29|132.74|132.9|135.43|149.76|158.5|147.52|153.19|127.84|135.89|142.3|151.68|158.97|151.3|160.94|139.33|133.67|142.99|154.08|160.46|154.1|160.78|129.39|99.57|118.81|121.7|121.33|124.64|129.82|124.95|120.1|152|160.19|151.91|179.04|182.55|195.88|231.84|242.2|264.73|308.74|303.88|331.91|339.69|334.32|293.89|288.23||
2022-02-19 18:43:03|usa_0526|FMC|price|0|||||||||||||||||||||||||||||||||||||||||2.33|2.4057|2.1636|2.1939|1.9669|2.2998|2.784|3.1168|3.6767|3.7069|3.6312|4.0398|4.3575|4.1608|5.6889|5.462|6.5968|4.3575|3.9338|4.0851|3.1773|3.6312|3.5556|4.3575|3.9944|4.4785|4.418|4.1759|4.1608|3.949|3.828|3.8733|4.418|4.5996|4.1154|4.3575|4.6298|4.6904|5.4469|5.7949|5.4923|4.5239|4.6298|4.2667|4.5845|4.4029|4.4483|3.8733|4.4937|3.9944|4.5542|4.2819|3.5859|3.253|3.6161|3.8582|4.2062|4.4785|4.5239|5.3712|5.0989|5.3258|5.5679|5.8402|5.7495|6.2185|5.5982|5.7949|5.7646|5.8402|5.6436|5.5376|6.0218|6.0218|5.81|5.7495|5.5679|5.4318|6.037|5.9916|5.9008|5.6284|5.8857|5.3107|5.4771|5.4771|5.8402|5.9764|5.9462|5.9462|5.5831|5.7041|5.8402|5.9159|5.7495|5.7344|5.8402|6.5514|7.1112|7.0809|7.5348|7.3835|7.0506|6.9902|7.0054|7.081|7.323|8.0032|8.3944|8.7693|9.3887|10.0407|9.9103|9.3398|9.6332|8.8182|9.5028|9.5191|9.7962|9.0464|8.7693|8.5085|8.3455|8.427|8.8508|9.6006|10.0733|9.1442|9.1442|8.9649|7.9869|8.753|9.3887|10.3586|11.1817|10.8313|11.5729|10.5379|9.5273|8.7775|8.7693|9.4376|10.2363|10.1141|9.9674|8.8916|8.3455|6.7482|6.7237|6.6585|7.5794|7.3024|7.0497|6.6748|6.4385|8.4759|8.6308|8.9079|9.0953|7.5957|6.2918|5.3056|6.3244|7.4735|7.009|6.2999|7.3676|7.5876|7.9217|7.5632|7.8565|8.8427|8.7449|9.9103|8.8508|9.348|9.1749|10.0094|9.6026|9.3483|9.9521|8.9402|8.6755|8.1486|6.3883|6.1887|6.9829|7.7588|7.7997|8.1789|9.0823|8.3847|7.6914|6.5366|5.3385|6.1336|5.5941|6.6276|6.1401|5.9191|4.3288|3.3647|3.3972|3.9259|4.5043|4.903|5.1781|5.3926|5.4598|6.0686|6.4868|7.3946|7.4076|8.1139|9.2773|9.3335|8.7898|9.3435|9.5222|10.0161|10.5231|9.5005|10.7354|10.4646|10.2241|10.6943|11.5804|10.6163|12.0137|12.1632|13.1035|12.3409|12.3972|11.7949|11.5198|11.5198|12.2239|13.175|13.4285|13.7708|13.9897|13.9507|13.3657|13.2422|13.8813|14.852|15.3568|16.5852|16.8669|15.9483|16.3426|16.6676|18.1257|19.3671|19.3108|19.4993|22.5412|24.9158|23.7111|23.6375|23.0352|24.5301|24.0448|27.2037|32.0568|33.5561|32.2258|31.8662|22.2682|18.8667|18.936|19.3823|19.3346|17.519|18.6933|21.1156|23.5508|20.4959|21.0766|20.6693|24.3741|22.1425|24.2615|24.1618|22.0732|24.7728|26.2331|27.5763|26.2374|24.8854|27.078|26.987|29.6433|31.6755|33.7208|34.6177|32.9581|33.5561|36.8017|38.2533|36.5503|37.274|37.9456|32.9018|29.9683|34.1844|36.364|37.2827|40.1599|42.8854|45.871|47.8599|44.1724|46.3477|47.405|47.0756|47.9943|46.3823|48.0636|50.7155|53.2721|52.2234|49.4242|52.6048|54.3467|52.9168|57.3366|57.7266|62.1551|63.0564|63.1431|65.3963|61.2105|66.8869|66.3496|66.7309|66.3496|61.6958|56.522|57.3193|49.5629|49.7015|47.145|49.4242|49.8315|54.9533|49.6149|51.4001|49.5455|45.5417|42.0665|36.6673|29.3876|35.2807|37.2393|33.9114|30.9562|32.6202|34.9861|37.4906|41.1565|40.1339|41.1998|40.6799|41.8932|40.6365|48.6356|49.0169|52.1368|49.9355|60.3092|63.4637|65.3183|63.3077|66.1936|74.7213|77.3992|80.4758|81.8104|82.0357|79.1498|68.0135|66.3583|69.0968|75.4753|77.3125|77.8932|74.054|75.5533|67.6669|71.7054|64.0964|69.1541|77.56|76.82|79.06|73.45|82.95|86.42|86.33|87.68|91.5|97.96|99.82|95.59|93.1|81.69|91.9|98.41|99.62|106.05|106.86|105.91|102.74|116.01|114.93|122.25|101.69|110.61|118.24|116.69|108.2|106.95|93.63|91.56|91.01|100.19|109.89|110.37|116.89||
2022-02-19 18:43:05|usa_0527|AGNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|17.23|13.97|15.35|18.34|16.38|18.93|18.33|20.83|17.36|14.73|17.21|18.39|19.16|21.88|24.56|25.43|27.32|25.47|26.82|26.98|27.22|26.95|26.12|27.79|26.59|27.92|28.25|28.45|27.01|28.76|29.49|29.55|29.26|29.79|28.79|29.19|30.39|29.7|29.775|27.65|26.34|27.31|28.98|28.18|29.74|29.85|30.06|31.13|33.27|34.58|32.96|34.82|34.65|28.685|30.84|30.89|31.45|32.28|32.24|33.02|24.49|20.74|22.71|22.8|23.02|21.425|19.81|19.78|21.65|22.55|21.51|22.85|23.68|23.01|23.22|23.48|21.45|22.67|22.24|21.94|21.545|21.05|21.66|20.79|20.71|18.85|19.26|19.09|19.46|18.07|17.97|17.29|17.59|18.26|18.57|18.15|18.58|19.24|20.01|19.77|19.05|19.74|17.99|18.75|19.03|19.49|20.21|20.5|21.37|21.52|21.1|21.27|21.74|19.94|20.28|19.78|18.68|18.39|18.88|18.86|18.91|19.06|18.8|19.04|18.64|17.88|17.91|17.79|17.85|17.63|18|17.6|16.75|17.13|16.98|14.88|15.815|17.4|17.34|17.94|19.22|17.7|9.8|12.41|12.96|12.67|13.62|13.825|13.9|14.53|15.32|15.38|16.28|16.325|17|17.99|18.63|16.36|16.12|15.98|16.05|15.93|15.19|15.56|14.42||
2022-02-19 18:43:06|usa_0528|DISCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.115|7.46|7.01|7.17|7.645|7.65|7.5|7.37|7.385|7.135|6.91|7.27|6.76|6.895|7.325|7.54|7.57|8.245|8.26|8.475|10.29|11.2|11.725|11.405|11.885|13.33|14.22|13|13.62|12.22|11.68|10.33|10.84|13.265|12.825|10.195|9.25|9.96|6.85|7.045|6.895|7.325|6.99|8.46|8.83|10.125|11.775|10.91|12.49|12.77|15.025|15.205|15.52|16.11|14.755|15.375|17.48|19.075|17.935|17.815|19.2|20.225|21.745|20.265|21.555|20.715|19.5|20.955|20.005|22.355|20.69|21.035|19.07|19.205|20.035|22.53|20.92|20.435|22.6|24.075|24.87|25.4|24.51|27.275|26.565|28.01|29.845|28.73|30.255|32.74|35.76|39.14|40.22|38.47|37.94|40.3125|41.42|39.145|38.965|42.825|42.09|44.55|39.65|42.045|39.69|37.18|40.135|38.285|42.765|40.37|35.79|32.9|34.43|34.48|31.45|32.03|33.04|31.33|34.45|33.09|32.71|26.57|28.84|29|30.7|26.41|26.4|26.43|28.38|29.31|27.85|24.77|26.42|24.73|26.4|25.85|27.79|27.96|28.53|27.46|29.04|26.66|26.16|26.08|25.01|21.2|20|17.1|19.44|22.62|23.83|24.07|22.55|22.28|22.36|27.64|26.56|31.84|31.02|33.8|28.93|26.14|28.56|29.08|30.02|28.46|28.42|31.26|29.43|27.89|27.97|30.905|32.04|32.03|30.21|22.89|21.99|20.325|23.88|20.355|22.01|21.42|21.57|22.92|28.09|31.52|40.08|59.24|41.64|36.12|32|29.1|29.44|27.96|26.15|24.55|22.51|28.68|28.21||
2022-02-19 18:43:08|usa_0530|GRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:08|usa_0531|GT|price|0|16.6875|15.625|14|16.75|16.5|16.125|14.3125|15.25|15.1875|15.6875|16.5625|15.1875|14.25|13.0625|13.1875|13.375|11.8125|12.875|12|13.625|13.375|13.5625|12.4375|13|14.375|14.1875|13.4375|12.9375|14.8125|14.75|14.4375|13.9375|13.6875|13.3125|14.375|15.625|16.4375|17.75|17.6875|15.625|15.5|16.5|15.1875|17.375|17.4375|24.3125|21.5|20.9375|23.9375|26.375|27.25|32.8125|33.375|33.875|38|35.25|35.8125|23.9375|24.3125|30|29.4375|29.5625|31.8125|31.3125|31.375|32.3125|30.9375|29.8125|29|25.9375|23.9375|25.5625|24.5625|23.875|24.1875|25.25|26.6875|26.125|27.1875|26.9375|26|22.1875|23.125|21.75|18|16.875|17.875|17.6875|17.875|15.0625|13.25|11.375|8.5|7.625|8|9.4375|10.125|10.3125|11.8125|10.625|13.125|16.625|19.0625|19.125|21.9375|25|23.9375|26.75|30.1875|32.1875|32.625|36.3125|35.5|34.3125|34|31.5625|30.5|34.5|35.9375|34.1875|34|33.625|37.4375|37.3125|39.75|42.5|41.75|42.25|43.625|44.75|44.5|45.75|48.375|45.25|40.5|39|38.75|36|35.625|35|33.375|35.125|33.875|33.625|36|36.875|36.75|38|42.125|41.125|43.375|40|39.375|38|42.38|45.375|47.875|47.375|51|52.125|50.5|48|44.25|45.625|46.125|45.875|48.5|51.375|54.5|52.75|52.375|52.625|58.5|63.3125|64.5625|61.625|68.75|62.5625|60.6875|63.625|62.625|69.125|75.75|70|71.875|64.4375|60.9375|49|51.375|53.875|56.75|50.4375|49|46.25|49.8125|57.1875|59.6875|58.8125|52.875|56.125|48.125|41.3125|33.75|28.1875|23.75|22.6875|23.3125|27.625|24.875|20|19.9375|23.375|18|18.5|16.95|22.99|26.29|25.5|23.85|24.73|29.11|28|28.58|24.5|18.43|18.63|22.4|23.81|23.88|27.5|25.57|22.25|21.9232|18.71|17.44|13.52|8.89|7.1|8.24|6.81|5.3|4|5.17|5.72|6.52|5.25|5.51|7.12|6.57|6.86|6.75|7.86|9.5|8.42|8.54|8.7004|8.735|9.1022|10.95|10.98|10.74|10.08|12.62|14.66|15.44|14.46|13.35|11.87|14.39|14.9|17.41|16.8|15.59|15.64|17.13|17.38|15.64|14.33|14.48|14|12.72|11.1|11|13.6|14.5|15.33|16.85|20.99|24.69|24.62|31.19|33.26|35.47|34.76|28.72|27.66|30.41|30.15|28.75|28.22|25.2|27.1|25.8|26.78|25.41|17.83|19.63|19.61|15.31|8.92|6.43|5.97|6.17|4.44|3.51|10.99|11.45|11.26|17.02|16.49|17.03|12.88|13.71|14.1|13.34|12.99|12.64|13.43|11.9|9.94|10.67|9.24|10.75|10.22|9.56|11.85|11.88|14.18|14.98|18.15|17.73|16.77|16.17|12.46|10.09|14.36|13.99|14.17|13|12.86|11.22|10.98|10.45|11.81|11.45|12.2|12.19|11.41|12.6|13.81|13.75|12.985|12.605|12.495|15.14|15.299|18.5|20.12|22.451|20.97|22.26|23.85|23.66|26.87|26.13|25.2|26.37|27.78|25.1799|25.97|22.585|24.23|27.41|28.57|24.24|26.73|27.08|28.365|31.845|30.15|30.13|29.77|29.33|32.84|34.88|32.67|28.41|30.12|32.98|28.97|27.97|25.66|28.67|29.35|32.3|29.03|30.69|30.87|32.39|35.05|36|36.23|32.22|34.96|31.51|30.3|33.25|30.59|32.37|32.31|34.82|28.94|26.58|25.11|24.43|23.29|24.21|22.69|23.39|21.06|23.16|20.41|21.19|19.78|18.15|19.21|13.41|15.3|13.73|11.47|14.405|15.87|15.99|15.555|13.13|9.685|5.82|7.17|7.61|8.945|9.01|9.595|7.67|8.28|10.42|10.91|10.55|16.81|17.57|17.21|19.83|17.15|15.71|15.84|17.7|19.12|20.11|21.32|20.73|16.01||
2022-02-19 18:43:11|usa_0532|VRSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|7.75|9.469|11.219|8.75|6.844|10.563|7.532|7.5|7.0938|9.125|11.75|15.875|23.8594|23.8594|43.125|30|29.5|44.0313|32.625|55.5|57.6563|78.75|133|189|165|217.75|147.75|129.8125|169.5625|168|143.4375|173|157.625|127.125|103.625|80.6094|62.625|38.3125|43.82|54.95|54.09|54.11|55.95|39.9|42.25|43.87|41.67|34.05|26.45|29.3|25.25|10.55|9.25|4.83|6.38|6.53|5.2|9.18|9.02|10.54|7.65|7.25|9.43|12.28|15.8|14.23|13.42|15.79|14.18|16.76|16.49|19.69|18.45|16.55|17.23|16.86|17.93|17.47|17.03|19.4|20.59|26.8|34.56|30.44|25.4|29.62|28.36|27.02|31.77|30.59|24.78|22.68|20.89|23.46|23.3|21.8799|23.67|23.24|24.04|23.5|21.75|22.54|17.41|20.35|20.05|23.55|25.34|24.42|25.77|24.52|25.52|26.78|29.03|32.43|29.63|33.58|34.25|33.15|38.17|35.08|32.57|35.38|34.39|39.64|39.17|33.78|33.88|31.05|25.35|18.32|20.87|19.17|19.51|20.8|19.05|23.08|19.45|17.94|20.58|20.62|23.63|22.91|21.85|24.73|23.3|25.35|26.8|27.35|27.96|27.36|29.67|29.5775|32.18|34.6|35.26|33.49|34.03|35.64|37.38|35.56|34.12|34.45|30.41|29.11|30.51|32.1|33.36|35.82|37.46|37.96|39.44|40.5|38.99|44.99|45.11|48.005|47.9|41.75|36.28|40.04|44.34|46.17|47.29|48.93|45.69|45.29|48.55|48.56|51.23|54.73|57.35|61.14|56.1|56.22|53.95|49.13|51.11|49.38|54.57|57.19|53.63|59.93|57.38|55.18|57.34|63.96|67.58|63.67|61.54|63.1|70.88|66.56|74.57|81.72|92.57|81.41|74.24|87.38|88.61|85.61|84.88|84.19|84.23|75.38|75.47|81.48|79.81|77.31|82.68|86.13|87.91|89|92.07|94.44|99.41|103.32|108.29|109.97|112.4|110.9|113.98|123.01|120.39|123.33|137.11|140.99|150.98|162.12|139.12|160.13|153.95|148.97|170.52|180.5|189.6|194.64|207.09|217.33|209.47|188.74|186.49|183.79|188.26|200.88|209.57|182.62|199|212.15|213.43|211.11|214.38|215.78|216|199.98|206.92|206.5|202.46|193.99|205.19|221.46|218.79|231.47|215.77|221.95|204.67|233.58|244.28|238.25|219.53||
2022-02-19 18:43:13|usa_0533|NYCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1852|1.2593|1.3889|1.4167|1.3426|1.3704|1.5278|1.5463|1.6945|1.7499|1.6297|1.4446|1.4516|1.4716|1.4866|1.5825|1.5695|1.6945|1.8055|1.7625|1.9024|2.0274|2.2153|2.2213|2.2353|2.1973|2.1943|2.2913|2.4443|2.4303|2.6592|2.7212|2.6242|2.7779|2.7589|3.2408|3.4818|3.5088|3.7408|4.2038|4.0648|4.0968|4.5558|5.0547|5.6527|5.9867|5.7567|6.0417|5.8337|6.7497|6.2297|6.6257|7.3336|7.6246|7.3336|7.2706|7.3746|5.9167|6.6877|7.4536|7.4996|7.4376|7.9216|7.2656|6.7497|8.7806|7.9056|8.0936|7.8906|6.8747|6.9067|7.8596|7.2496|6.7807|5.7027|4.7508|4.5158|5.0777|4.9378|4.6098|5.7817|6.5937|7.2186|7.0007|7.7346|9.1875|9.5155|9.7965|10.8745|12.6554|12.3894|14.1183|15.9482|13.9233|13.0553|14.1013|12.8804|12.8644|15.4902|16.5032|15.5532|16.6832|15.9802|15.0073|16.1992|17.5551|15.8452|16.3452|15.6822|16.2442|16.6042|16.0932|16.7622|19.529|20.7745|21.8175|22.4244|23.0694|23.6324|27.1493|29.1373|28.5375|30.9375|44.3333|34.28|25.07|23.42|19.63|19.24|21.35|20.54|18.36|19.78|20.57|17.83|18.36|18.16|17.7|18.22|18.12|18.36|17.58|16.4|16.17|16.65|16.52|17.06|16.87|17.52|17.21|16.66|16.51|16.33|16.41|16.38|16.35|16.16|16.1|16.89|16.74|17.59|17.46|17.48|17.02|16.23|17.69|19.05|18.61|18.61|17.58|18.55|16.33|18.22|18.67|20.52|17.84|16.62|16.49|16.79|15.66|13.05|11.96|13.25|9.85|11.17|11.31|11.06|10.69|10.94|10.64|11.42|10.79|11.69|14.51|15.03|15.49|16.54|16.47|16.05|15.27|17.26|15.89|16.25|16.93|16.8|18.85|18.32|18.66|17.26|16.6|16.2|14.99|13.53|12.81|11.9|13.31|12.04|12.37|12.69|13.01|13.91|13.49|12.35|12.53|12.98|13.26|14.16|13.86|13.01|13.1|13.35|13.5|14.35|13.55|13.08|14|15.17|14.65|15.11|16.21|16.52|16.85|16.19|15.98|16.07|15.41|15.28|15.98|15.88|15.95|15.87|15.95|15.89|16|15.45|16.61|16.73|17.19|17.74|18.38|19.03|17.66|18.06|16.52|16.4|16.32|15.48|15.13|15.9|15.03|15.74|14.99|14.45|15.11|14.23|14.36|15.98|15.91|15.19|15.28|13.97|13.29|12.92|13.13|13.13|12.05|12.89|12.56|13.34|13.02|14.16|13.62|13.03|11.88|11.59|11.04|10.77|10.77|10.37|9.58|10.63|9.41|11.62|12.51|11.57|11.63|9.93|9.98|11.53|11.54|12.55|11.65|11.92|12.02|11.06|10.81|9.39|10.86|10.05|10.2|10.53|9.05|8.27|8.31|9.69|10.55|10.46|12.21|12.62|11.96|11.97|11.02|11.78|12.52|12.87|12.43|11.98|12.21|11.66|11.58||
2022-02-19 18:43:15|usa_0534|CDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|29.42|36.1|40.06|40.47|47.69|46.07|45.94|48.98|53.62|53.68|50.77|47.79|49.53|50.82|48.49|46.94|43|46.21|46.03|47.03|56.66|54.71|56.81|58.97|56.41|54.42|58.37|58.81|64.71|66.55|63.88|62.96|61.9|62.14|62|63.45|64.23|62.99|69.3|70.4|68.5|68.48|62.41|65|64.98|65.22|63.62|61.93|62.01|57.3|49.05|48.11|53.16|58.15|58.56|56.73|47.53|51.56|48.49|43.2|45.91|50.17|53.75|55.41|53.54|44.66|30.06|39.71|41.54|41.76|47.03|46.08|44.03|46.83|50.17|50.59|52.12|51.31|53.98|54.66|52.54|49.23|47.45|41.38|43.11|43.52|40.67|42.84|43.59||
2022-02-19 18:43:16|usa_0535|SPLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.48|32.68|29.77|29.86|28.28|37.23|34.94|28.52|28.1305|29.26|33.92|37.84|39.33|40.73|42.02|48.41|51.68|55.33|61.46|63.65|69.66|71.46|77.68|91.56|66.36|54.9|42.92|53.75|41.85|57.1|55.29|64.83|65.85|58.79|62.455|62.48|60.18|67.17|66.165|68.33|68.11|59.59|55.29|57.14|60.67|57.2|45.81|45.99|48.02|51.01|59.6|53.75|60|61.05|60.51|61.71|55.5|52.5|61.01|60.7|61.08|65.42|62.87|56.48|58.57|67.99|65.95|66.99|80.45|88.16|89.11|105.65|99.22|103|117.81|98.98|102.93|123.43|111.88|103.02|105.66|108.04|127.3|134.65|128.7|135.1|111.73|128.44|124.54|108.22|117.07|123.37|148.09|153.41|167.81|148.5|120.22|143.615|188.54|196.68|210.89|223.59|198.19|194.78|206.43|166.72|175.09|149.09|141.79|119.85|120.28|142.91|140.6|157.21|142.58|164.98|117.99|115.8|124.01||
2022-02-19 18:43:17|usa_0536|JLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.813|28.5|33.938|34|37.75|33.5|35.625|34.063|32.5|32.625|34.938|39.375|42.375|38.313|36.125|22.25|27.875|27.313|29.313|32.438|31.188|28.5625|26.375|29.625|28.25|13.0625|13.8125|14.75|12.9375|10.375|10.75|12|12.625|15.0625|15|15.3125|11.9375|14.875|14.4375|13.0625|12.75|13.75|14.8125|14.75|13.44|12.8|12.45|13.1|12.97|14.6|14.8|13.68|14.56|16.32|17.7|17.25|18.92|23.79|23.6|22.41|22.75|20.3|21.79|20.12|15.16|16|14.45|13.03|13.83|13.97|15.65|16.44|16.13|16.4|18.5|19.25|19.05|20.94|20.85|24.22|25.78|25.98|23.66|25.87|26.74|29.82|32.35|32.68|31.86|37.93|36.68|42.07|46.82|46.49|38.3|40.14|45.8|48.71|50.65|47.9|50|51.63|57.45|66.48|67.68|75.4|85.05|71.05|84|79.92|83.09|84|89.65|89.92|91|107.62|104.22|104.74|106.58|110.44|116.7|104.98|111|103.56|84|79.15|64.75|73.27|77.34|83.81|70.54|65.11|58.24|48.4|51.85|40.49|22.56|27.02|28.95|26.9|18.77|24.57|31.86|35.66|30.1|43.19|43.75|52.72|52.16|53.17|63.44|62|66.31|78.13|80.18|68.13|66.62|80.06|78.2|88.51|86.27|80.8|86.95|97.4|97.18|105.36|96.6|91.75|97.66|77.6|60.56|58.01|59.89|62.81|63.21|80.3|84.66|79.17|77.58|70.24|70.91|64.67|79.76|75.76|76.55|81.72|86.9|95.1|96.77|97.84|97|89.25|93.71|89.49|82.15|89.29|93.86|101.63|103.64|114.58|122.97|118.99|116.45|124.17|126.18|130.07|134.66|123.59|141.86|145.01|146.25|159.93|161.44|166.68|161.1|167.73|175.28|178.37|143.95|148.52|162.34|163.37|160.19|134.4|106.21|116.49|113.12|121.85|92.52|112.11|112.08|100.98|90.7|102.41|102.39|113.93|110.99|105.76|121.09|115.55|125.8|128.38|122.18|131.24|144.49|149.45|154.71|159.66|171.85|173.56|173.03|168.15|167.2|167.33|144.02|131.3|143.65|133.4|127.39|143.5|164.23|155.89|137.93|131.76|139.6|143.24|141.97|139.9|161.64|169.65|173.84|171.34|134.13|107.97|100.01|120.32|103.85|94.39|102.56|108.1|133.65|149.21|143.32|152.38|178.25|179.18|198.46|209.8|190.62|221.35|237.58|255.04|270.13|256.62|274.36|252.33||
2022-02-19 18:43:19|usa_0537|AJG|price|0||||||||||||||||||1.8438|2.0313|2.6563|3.0313|3.25|3.4063|3.7188|4.1875|4.5938|4.5938|5.1875|5.4688|5.125|4.875|4.7813|4.3125|5.1875|5.9063|6.0313|6.625|7.0313|6.8125|6.375|6.4375|6.3438|6.75|7.25|7.375|7.5625|7.3125|6.5625|6.75|7|6.0625|4.9375|5.25|5.1563|5.3125|5.3438|5.25|4.375|4.125|4.3438|3.8438|3.6875|3.625|3.75|4.1875|4.5938|4.3125|4.3438|4.3125|4.25|4.4063|4.1875|4.4063|4.5625|4.4688|4.9063|4.9063|5|5.75|5.5938|5.75|5.9063|6.2813|6.1563|5.5313|5.7188|5.8125|5.375|5.5938|5.75|5.7188|5.0625|5.1875|5.1563|6.0313|5.8125|5.6563|6.375|7|6.25|5.5313|5.7813|5.0313|5|4.9063|5.125|5.5|5.5938|5.8438|6.0313|6.0313|5.4688|5.8125|5.4688|6.0625|6.5625|7|6.9063|6.9063|7.0625|7|8.375|8.875|8.375|8.3438|8.2188|7.875|7.875|8|9.25|8.5625|9.0625|7.75|7.5625|7.125|7.9375|8.0313|7.75|7.9063|8.1875|8.2188|8.188|7.844|8|8.532|8.75|8.844|8.563|8.719|9.094|9.407|9.188|8.875|8.844|8.188|9.313|9.313|9.782|9.094|8.125|8.032|8|7.875|8.5|8.594|7.344|7.688|7.75|7.532|7.688|8.219|7.813|7.938|9.438|9.063|8.938|9.313|8.75|8.938|8.61|9.25|10.3281|10.8281|10.9688|10.7813|11.1875|9.7969|9.25|10.3125|10.5938|11.5938|11.0313|12.5938|11.9375|11.5|11.875|12.1719|12.5|13.0313|13.6563|13.3125|12.9375|13.5938|16.1875|13.4375|12.7813|16.25|18.625|19.2188|21|24.5313|24.5|29.5625|31.5625|29.5|31.8125|25.87|25.53|27.7|25.22|27.5|26|27.5|26.51|33.85|36.54|36.5|34.49|33|34.86|32.77|36.1|35.25|34.65|29.41|28.96|24.65|26.82|28.17|29.38|25.25|24.47|24.55|24.99|27.25|27.2|26.53|27|28.28|29.19|31.3|32.49|31.28|33.65|32.57|32.2048|31.85|30.3751|30.97|31.86|33.13|28.1|30.65|32.5|29.65|29.86|28.8|27.84|27.62|27.13|27.89|28.56|28.81|29.42|30.45|30.88|29.16|29.49|27.81|27.44|26.58|25.34|27.17|26.8|26.67|27.85|29.29|29.55|28.67|28.63|28.33|27.96|29.4|27.88|27.58|29.53|28.97|26.61|26.28|24.19|25.39|23.6|23.62|24.57|25.53|24.1|25.43|26.48|25.66|24.36|24.8|25.91|23.57|15.87|17|22.48|20.95|21.34|22.9|23.77|24.37|22.31|22.4|22.51|22.55|23.73|24.55|26.27|24.69|24.38|25.42|24.85|26.37|28.16|28.08|29.08|29.68|31.4|30.41|29.78|28.71|28.54|28.12|28.21|26.3|30.9|30.98|33.44|33.34|34.12|35.74|37.56|34.74|35.07|35.48|35.72|35.82|35.44|36.52|34.65|36.95|38.48|41.31|42.45|43.68|43.69|44.38|41.34|43.65|47.45|46.54|46.93|46.23|46.2|47.58|45.02|45.83|46.6|45|47.23|45.36|47.7|47.95|47.08|44.43|46.99|46.75|47.83|48.45|47.3|47.43|43.72|41.28|43.73|43.75|40.94|37.64|39.85|44.48|46.04|48.33|47.6|49.19|49.41|50.87|48.23|50.35|51.96|53.83|56.95|56.54|55.81|56.73|57.25|58.79|57.9|61.55|63.33|65.83|63.28|68.32|69.11|68.73|69.99|66.28|65.28|71.35|72.14|74.44|74.01|77.07|73.7|74.71|80.28|78.1|83.62|84.2|87.59|90.43|90.71|89.57|91.22|93.27|95.23|102.57|97.49|81.51|78.5|94.28|97.49|107.49|105.3|105.58|103.71|115.41|123.71|115.41|119.8|124.77|144.95|146.61|140.08|139.31|143.62|148.65|167.67|162.9|170.44|157.94|154.28||
2022-02-19 18:43:20|usa_0538|HAS|price|0|0.7491|0.9161|0.9623|1.027|1.1011|1.2769|1.3602|1.4813|1.5553|1.3795|1.4073|1.6016|1.4998|1.4813|1.87|2.1293|2.1107|2.6569|2.944|3.1106|2.9902|3.3975|3.4994|3.2125|3.5365|4.5919|4.1845|4.5548|5.4991|5.7397|5.0733|4.8881|4.5548|5.0733|5.2769|5.1472|5.4806|6.2583|7.0914|7.2581|7.3321|8.5911|8.1467|8.1097|7.9617|6.6286|6.9988|5.7767|6.5915|7.6284|6.9988|6.8507|6.7397|7.3692|6.7026|7.0359|6.1841|3.5179|3.5179|3.9253|3.8513|3.8513|4.2956|4.2216|4.4437|4.5919|4.851|4.3696|4.4067|4.629|4.5919|4.629|4.9991|5.0733|5.2955|5.4066|6.3693|6.1471|6.4063|6.6656|6.5545|6.8877|6.2213|5.5547|5.5917|5.5917|5.7028|5.1472|6.2954|5.4435|5.1103|4.2956|3.592|3.8513|4.5548|4.629|5.5547|7.2211|7.2211|8.3319|9.0726|8.2209|8.443|7.9987|8.6653|10.628|10.5167|11.998|11.7387|11.5166|10.5537|11.4425|13.1089|12.5534|13.7199|13.2755|15.1086|14.9975|15.7752|14.4976|15.1086|13.5533|13.7755|14.6086|15.9417|16.775|16.5528|16.8306|17.4971|16.1639|17.1083|16.1085|14.942|15.6641|15.4419|15.1086|14.6642|13.1645|13.4423|13.9421|13.1645|14.6667|13.111|12.945|13.389|14|15|14.111|15.667|14.111|13.889|14.445|13.833|13.555|13.555|13.7778|18.445|15.333|16.445|16.333|16.778|15.889|15.945|16.333|16.5|17.278|18.278|17.278|17.555|19|18.25|16.6667|19.3333|18.917|20.459|17.917|18.75|19.3333|19.375|21|23|24.167|23.542|24.542|25.5|26.209|24.125|22.321|19.709|23.375|23.5|24.083|24.75|24.709|28.938|34.875|28.75|27.938|26|24.4375|21.4375|20.625|21.5625|19.0625|15|15.75|16.5|15.9375|16.375|16.3125|11.375|12.3125|11.4375|10.75|11.5625|10.625|11.88|12.28|12.9|12.25|15|14.45|16.1|17.34|14|16.57|16.45|16.23|16.5|14.31|15.82|15.98|15.3|13.56|12.25|13.15|11.13|10.22|12.82|11.55|12|12.11|13.89|16|16.01|17.49|18.85|18.5|18.68|21.8|22.11|21.28|19.75|21.87|21.75|18.9812|19.66|18.965|18.17|18.53|18.8|17.69|19.03|19.38|19.6|21.12|20.45|18.92|20.18|20.79|21.94|20.7|19.65|18.84|20.42|20.18|21.2|20.29|21.1|19.71|18.54|18.11|18.7|20.3|22.75|25.92|26.75|27.25|28.4|28.27|28.62|31.61|32.15|31.41|28.02|28.21|27.88|29.85|27.77|25.58|25.97|25.77|27.9|35.56|36.24|35.72|38.72|37.4|34.72|29.09|26.8|29.17|24.13|22.89|25.07|26.66|25.41|24.24|26.5|28.39|27.75|27.27|29.65|32.06|30.55|35.78|38.28|38.36|40.15|41.1|42.15|40.36|44.51|46.25|47.66|47.18|44.09|44.9|46.84|46.84|45.74|43.93|39.56|38.74|32.61|38.06|35.81|31.89|34.91|35.32|36.72|36.74|35.42|33.87|35.82|37.51|38.165|35.99|38.46|35.9|37.37|40.02|43.94|47.37|44.48|44.83|46|45.58|47.14|51.65|53.82|55.01|49.12|55.16|55.62|55.26|53.7|53.05|49.95|52.655|54.995|57.53|59.2|54.99|54.92|62.315|63.24|70.79|72.13|74.79|78.74|74.59|72.14|76.83|73.09|67.36|74.28|75.87|80.1|84.64|87.29|83.99|81.23|81.74|79.33|83.41|85.39|77.79|82.51|96.87|99.82|99.11|105.26|111.51|105.88|98.25|97.67|92.59|93.02|90.89|94.57|95.57|84.3|88.09|86.75|92.31|99.61|99.31|105.12|91.71|91|81.25|90.56|84.9|85.02|101.86|95.14|105.68|126.07|110.47|118.69|97.31|101.7|105.61|101.87|77.25|71.55|72.21|73.51|74.95|72.76|78.94|82.72|82.72|93.03|93.54|93.82|93.71|96.12|99.45|95.97|94.52|99.44|98.31|89.22|95.76|96.91|101.78|92.48|97.98||
2022-02-19 18:43:23|usa_0540|SNPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|8|7.25|6.8438|7|5.6563|6.25|7.375|7.5625|7.8125|8.6563|8.4375|8|8.375|8.7813|10.125|11.375|12.1875|12.0625|11.875|12.875|11.3125|11.3125|11.2813|11.2188|10.9375|10|9.4688|9.375|9.625|10.375|11.3125|11.532|10.297|10.938|11.313|11.813|11.938|13.5625|13.5625|15.6563|16.125|14.5|15.375|18.75|17.25|19|14.625|16.375|16|20.625|22.375|19.875|18.625|19|23.0625|22.5|22.125|23.125|22.0781|17.8438|12.5|15.9375|18.6875|18.375|16.8125|17.3125|21.25|19.4375|20.5625|17.875|17.0156|17.469|16.375|21.5|21.469|22.875|19|13.0625|16.6563|22.625|23.6875|27.125|29.0313|23.125|26.875|23.5625|22.1875|27.5938|30.0938|27.9688|28.0781|31.1563|36.2188|33.375|23.0938|19.9688|24.375|21|23.6719|17.2813|16.2813|18.5313|18.9375|17.4375|19.5|23.7188|26|26.8125|23.4688|28.715|28.44|24.195|25.875|23.07|20.055|23.5|27.515|29.535|25.94|23.55|27.58|22.555|25.22|27.405|21.385|21.575|19.075|18.925|25.99|23.075|19.335|20.39|21.2855|24.305|30.645|30.965|31.295|34.105|30.91|31.72|29.96|33.86|35.29|29.62|28.73|26.73|29.6|28.43|25.25|15.96|15.76|16.24|17.63|19.55|17|18.1|18.1|16.44|18.07|16.67|18.51|19|18.9|18.95|19.5673|20.06|22.11|21.87|22.35|21.83|20.43|18.77|17.9|18.96|19.72|22.51|25.55|26.73|26.6|25.58|26.23|27.66|26.52|26.43|24.46|27.32|27.08|28.26|24.61|25.93|22.02|23.21|22.71|23.11|26.35|23.9|24.02|21.53|19.95|18.28|16.03|18.52|18.5|18.63|20.73|21.78|19.48|19.51|19.98|21.23|22.42|22.02|22.47|22.28|21.27|21.9|22.37|22.66|21.42|20.87|21.84|22.86|24.77|25.58|25.69|26.91|27.13|27.72|27.65|27.39|27.34|25.71|23.97|25.88|24.36|26.81|27.97|27.2|29.17|30.47|30.66|30.01|29.55|29.43|30.29|33.03|32.995|32.2|32.86|31.8354|33.44|35.03|35.88|35.57|36.44|35.75|37.04|36.26|37.7|36.42|36.63|40.57|39.86|40.4|38.41|37.62|38.49|38.82|37.77|40.9|39.695|40.98|43.39|43.47|42.99|46.41|46.32|46.88|49.89|50.65|50.84|46.93|46.18|49.98|50.08|45.61|42.9|44.75|48.44|47.52|51.67|54.08|54.16|59.29|59.35|59.31|60.48|58.86|62.89|71.44|72.13|73.7|74.87|72.93|76.57|80.42|80.53|86.52|90.38|85.24|92.61|84.67|83.24|85.51|88.07|85.57|89.43|102.14|98.61|89.53|91.94|84.24|93.35|101.68|115.15|121.08|116.44|128.69|132.76|141.81|137.25|135.75|141.04|139.2|147.51|137.93|128.79|157.12|180.91|195|199.22|221.3|213.98|213.86|227.5|259.24|255.45|245.21|247.78|247.06|254.34|275.79|287.99|332.24|299.41|333.18|341|375.59|310.5|287.63||
2022-02-19 18:43:26|usa_0541|TMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:26|usa_0542|FTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:26|usa_0543|DISCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.7|6.755|6.645|6.89|6.89|7.685|8.075|9.5|10.785|9.945|11.47|11.615|13.65|13.405|13.72|13.985|13.25|13.42|15.015|16.23|14.95|15.57|17.02|17.88|19.085|17.68|18.69|18.12|17.05|18.66|17.83|19.945|18.425|18.915|17.225|18.29|18.945|20.9|19.02|18.9|20.73|22.615|23.38|23.58|22.825|25.505|24.965|25.96|27.84|26.545|28.05|30.08|32.155|35.04|36.385|34.91|33.77|36.44|37.455|36.045|35.945|39.775|38.94|41.26|36.425|39.08|37.16|34.1|39.24|37.9|40.96|39.92|34.94|32.87|33.94|33.44|30.32|30.97|31.82|28.905|31.89|31|30.01|24.82|27.21|27.57|29.39|25.16|26.06|25.77|27.64|28.48|26.83|23.44|25.41|23.77|25.82|25.06|27.03|27.37|27.89|26.67|28.48|26|25.51|25.45|23.79|19.96|18.93|15.99|18.26|21.48|22.68|22.25|20.55|21.11|21.17|25.57|24.44|29.22|28.45|30.41|26.9|24.35|26.68|27.51|28|26.77|26.49|28.72|27.32|26.3|26.095|28.615|29.89|30.015|28.73|21.285|19.85|18.485|21.52|18.37|19.69|19.365|19.345|20.725|24.83|27.02|34.1|49.05|36.1|31.38|30.12|27.32|27.85|26.82|25.27|23.65|21.68|27.86|27.98||
2022-02-19 18:43:27|usa_0544|HFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5313|1.75|2.0313|2.0704|1.711|1.6172|1.4766|1.5391|1.5547|1.5625|1.6094|1.7266|1.6719|1.5547|1.5625|1.3672|1.25|1.4141|1.6563|1.7344|1.875|2|2|2.0078|1.9297|1.9141|1.7813|1.7188|1.75|1.9063|1.75|1.6875|1.5625|1.4375|1.586|1.5625|1.5235|1.4375|1.5313|1.4922|1.7813|1.8985|1.6485|1.6485|1.6641|1.7969|1.8281|1.7266|1.6719|1.7969|1.8125|1.7344|1.8281|1.6485|1.7578|1.8281|1.75|1.7969|1.8985|1.7813|1.7813|1.6407|1.5469|1.5393|1.6095|1.633|1.5548|1.4768|1.633|1.672|1.5313|1.4455|1.4143|1.4143|1.4375|1.3595|1.375|1.4143|1.4375|1.383|1.5157|1.6875|1.6875|1.5625|1.625|1.7735|1.7188|1.5548|1.672|1.672|1.6955|1.672|1.4532|1.5313|1.5625|1.551|1.6213|1.6367|1.625|1.6563|1.6875|1.7268|1.633|1.6915|1.6955|1.9728|1.711|1.6095|1.508|1.3282|0.965|0.961|1.0157|1.0548|0.9688|0.7852|0.8359|0.8789|0.7969|0.8359|0.9336|0.8828|0.9375|0.8906|0.8984|0.832|0.8438|0.8281|0.7188|0.6484|0.5859|0.7422|0.75|0.8047|0.7734|0.7813|0.8359|1.1719|1.125|1.3031|1.46|2.1756|2.6812|2.2969|2.0438|2.6437|2.26|2.3013|2.3462|2.4063|2.55|2.35|2.3188|2.175|1.87|2.0938|2.1037|2.1437|2.1225|2.2088|2.7325|2.7313|2.6063|2.7813|3.58|3.5612|3.64|3.45|3.4962|3.0725|3.0975|3.115|3.32|3.4375|3.4875|3.6563|3.9825|4.1988|4.3438|4.675|4.9452|5.12|6.375|6.1375|7.0425|6.9675|7.565|9.425|9.3175|8.5675|9.5575|11.6675|11.705|14.085|15.995|14.4|15.205|14.7175|18.4|14.925|18.53|19.2925|20.8575|24.1|25.3|22.91|21.665|23.78|27.005|25.7|26.345|27.735|29.65|31.8|35.045|37.095|33.695|33.325|29.915|31.4|24.225|25.445|24.21|26.695|21.705|20.74|21.225|18.46|14.29|16|14.46|9.815|9.095|9.115|11.685|11.655|10.6|10.48|12.095|8.99|10.635|11.42|12.81|14.505|12.725|12.815|13.05|12.84|13.955|13.5|12.95|13.29|13.365|13.005|14.375|16.365|17.97|20.385|24.535|28.57|30.38|28.95|31.155|34.7|37.695|35.88|26.22|30.69|23.25|23.4|29.34|32.63|32.15|30.82|29.48|35.43|37.39|40.29|41.27|38.63|45.33|46.55|52.22|56.2|51.45|49.45|49.5|42.78|45.55|44.48|42.11|46.06|47.98|49.69|46.3|45.57|47.58|52.59|49.25|43.69|47.01|50.03|43.68|45.38|40.82|37.48|35.92|43.99|40.27|38.78|41.65|42.69|48.26|46.86|48.84|48.97|48.08|39.89|34.97|33.82|35.32|35.6|26.76|23.77|25.42|25.88|24.5|24.95|28.77|32.76|28.97|29.28|28.34|28.14|23.9|27.47|28.84|31.31|35.97|36.95|44.48|51.22|47.96|42.83|48.86|60.69|77.18|81.65|74.58|74.52|69.9|67.44|62.47|51.12|56.34|51.2|49.27|47.73|37.98|46.28|49.77|44.36|53.64|54.94|51.55|50.71|44.92|33.68|24.51|33.04|31.45|29.2|27.5|23.87|19.71|18.51|23.39|25.85|28.46|37.88|35.78|35|32.47|32.9|29.4|32.33|33.13|33.8|32.32|32.78|35.16|35.43||
2022-02-19 18:43:29|usa_0545|MD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7969|5.3672|5.2578|4.875|6.3906|6.375|7.375|7.8281|5.6719|3.6406|4.7188|5.25|4.7969|4.5156|4.0625|2.1406|2.125|1.8906|1.7813|2.2969|1.875|2.2188|1.8281|2.6563|3.0781|3.7188|3.3594|3.3281|4.375|5.5|5.3438|5.775|6.0325|6.2375|6.7625|7.025|7.7|8.65|9.375|10.475|8.765|8.475|8.2675|9.0625|9.2875|10.4|12.15|6.495|7.1325|7.6625|8.5375|8.35|9.4425|10.285|10.1375|7.075|6.97|6.505|7.97|10.1|9.77|10.3225|11.2875|12.175|13.1875|14.2|13.75|14.77|15.375|16.1775|16.6875|16.7|16.86|15.6736|17.685|13.25|13.895|16.0375|16|17.05|17.09|17.2275|18.075|18.4775|19.1325|18.7825|18.795|19.15|19.3725|21.9|21.7625|21.315|23.7375|25.9325|25.225|21.675|23.005|21.5|23.85|22.5|24.335|25.035|24.535|26.33|26.585|28.92|28.705|27.255|27.67|29.035|30.355|32.515|31.645|32.665|33.705|32.365|34.225|34.41|28.355|26.505|24.9|27.025|28.4|23.825|14.61|15.12|16.125|17.395|13.835|14.805|20.3|20.03|21.73|25.135|25.83|28.145|28.345|28.085|29.42|29.425|27.145|29.765|30.17|28.12|26.815|25.36|24.07|28.705|30.55|31.95|34.785|32.885|32.785|33.81|37.045|34.775|36.675|33.15|32.5|32.665|34.22|33.645|34.975|36.5|37.29|35.67|34.305|30.95|34.065|33.635|37.07|36.065|37.795|39.565|41.605|43.07|42.66|44.755|45.115|46|46.625|49.06|48.955|50.71|54.805|55.69|53.14|53.92|61.67|64|57.5|58.8|57.51|56.99|57.19|51.25|62.4|65.48|64.86|68.48|70.57|73.14|70.38|70.5|76.29|84.54|81.41|80.33|73.19|70.36|71.05|68.07|67.7|66.63|69.95|69.78|72.66|67.2|66.6|65.66|63.15|67.05|66.97|68.56|70.41|68.38|54.43|55|60.34|44.97|43.12|43.29|44.47|50.69|54.56|54.76|57.35|53.24|45.91|46.4|43.35|45.12|48.23|44.79|40.47|39.37|32.96|36.5|32.81|27.69|29.52|26.38|25.24|22.34|23.55|21.55|26.07|25.91|27.09|26.8|12.58|12.54|14.12|19.58|17.52|19.98|18.57|15.75|18.38|22.63|23.63|26.35|25.01|25.74|31.65|32.57|30.18|30.21|29.1|26.57|28.14|26.64|27.33|24.22||
2022-02-19 18:43:32|usa_0546|ADT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|12.86|11.07|7.83|8.44|7.96|8.05|9.15|9.19|8.74|7.32|7.42|6.41|7.64|7.72|6.67|6.63|6.11|6.26|5.21|4.94|6.39|7.87|9.06|7.57|6.55|6.27|4.38|5.5|8.13|7.6|13.48|10.32|8.36|6.73|7.76|8.05|8.89|7.18|9.02|9.23|10.45|10.7|10.63|8.62|8.34|8.67|8.55|8.64|7.75||
2022-02-19 18:43:32|usa_0547|WSM|price|0|||||||2.0776|1.9802|2.1747|2.2235|1.8969|0.9033|0.7922|0.7434|0.6879|0.7088|0.7296|0.8408|0.7644|0.8408|0.8268|0.8268|0.6601|0.5767|0.9223|0.9409|0.9038|0.9871|1.1354|1.1216|1.1076|1.1354|1.0707|1.0707|1.205|1.27|1.256|1.6174|1.6498|1.5154|1.585|1.7562|1.9555|2.1777|1.9555|1.9277|1.9045|1.8072|2.2241|2.5949|2.6227|1.8536|2.1777|2.4743|2.2983|2.2983|2.0017|1.5847|1.4828|1.7794|1.7422|1.733|1.9785|1.9183|1.9555|1.9785|2.2009|2.1777|2.1777|2.1268|2.0758|1.9183|1.9045|1.9415|2.3492|2.669|3.1647|3.2636|3.4862|3.7086|4.1167|3.82|4.0425|4.1537|3.9313|4.1909|4.5617|4.7842|5.7115|5.2663|5.6705|4.4474|3.1132|3.2801|4.0584|4.4474|4.8366|5.0591|6.3377|6.004|5.6149|4.0027|5.6705|4.3642|3.8915|3.697|3.002|3.7247|3.6136|3.8915|3.3913|3.1689|2.7797|2.6129|2.1683|2.5018|2.7519|2.7797|2.7519|2.8908|2.9464|2.5851|2.9464|3.0854|3.6136|3.6692|3.697|4.92|5.476|5.8928|7.0604|9.1729|8.7281|9.3396|10.5071|11.4243|10.924|10.0901|10.7572|13.9885|17.0938|17.25|15.158|15.032|12.25|10.626|12.5|9.408|9.188|11|10.5|9.75|10.376|8.688|10|9.25|7.626|7.438|11.376|12.5|13.876|11.814|9.75|12.938|14.188|13.75|17.376|18.188|15.814|12.594|14.376|15.5|18.438|21.376|21.594|22.376|21.376|20.064|19.064|20.938|21.282|25.75|28.938|27.47|27.626|31.814|16.5313|12.75|10.6563|13.625|14.7813|20.1563|17.3438|17.0938|14.125|14.5|14.9063|17.4063|18.7188|19.5|24.2813|26.875|27.25|23|15.8438|15.4688|15.5|17.3125|16.0313|16.2188|19.375|17.9688|17.375|10.4063|8.375|10|13.4|13.625|13.125|15.035|16.84|19.41|19.055|15.9|11.905|12.95|19.43|21.45|23|22.675|22.995|28.805|32.01|30.66|22.75|23|23.63|23.8|26.34|27.15|23.67|23.28|21.8|25.88|28.43|29.2|28.25|30.61|26.98|35.33|36.04|34.77|32.11|31.99|34.2|32.5185|31.95|32.96|32.49|34.99|37.55|38.17|36.61|35.04|34.6|34.69|36.75|33.49|39.33|39.57|44.16|40.25|38.35|39.11|43.39|43.15|39.78|40.49|42.4|41.87|36.15|34.05|31.8|29.46|32.39|34.01|31.72|31.44|35|33.76|35.46|35.22|33.89|31.58|30.79|33.33|32.62|31.44|29.11|25.9|26.88|23.36|24.24|26.4|25.42|19.84|17.44|17.69|16.18|8.28|7.01|7.86|7.92|8.73|10.08|14|12.94|11.87|14.06|19.13|20.23|18.78|20.32|20.78|18.98|21.46|26.29|28.8|29.88|24.82|26.71|25.96|31.7|32.37|33.27|35.69|32.2|36.09|40.5|43.41|39.15|36.49|37.02|33.11|30.79|37.54|37.77|38.5|35.86|38.6|37.48|38.69|34.91|34.97|34.75|41.02|43.97|46.23|45.26|43.77|44|45.4|51.52|53.68|53.96|55.89|58.86|56.41|56.2|52.44|59.12|58.28|54.52|58.24|66.64|62.82|66.92|71.78|67.07|65.77|66.57|65.03|74.56|75.68|78.25|80.45|79.71|73.53|78.61|82.27|84.66|76.03|76.35|73.75|63.33|58.41|51.66|52.11|54.74|58.78|53.04|52.13|54.08|52.64|51.08|46.22|54.78|48.39|48.21|48.59|53.62|54.05|48.66|48.5|46.43|46|49.86|51.6|51.16|51.7|51.23|51.76|52.76|47.8|55.37|61.38|58.49|70.23|65.72|59.38|56.63|50.45|54.43|58.16|56.27|57.17|58.5|65|66.68|65.8|67.98|66.79|69.4|73.44|70.08|62.39|42.52|61.84|83.21|82.01|87.12|87.76|90.44|91.21|109.47|101.84|128.92|131.29|179.2|170.75|169.54|159.65|151.7|186.7|177.33|185.73|221.63|169.13|160.54|140.36||
2022-02-19 18:43:34|usa_0548|XRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|0.6563|0.5833|0.4584|0.6042|0.6042|0.6772|0.7708|0.6667|0.7083|0.7708|0.8125|0.6667|0.7292|0.6876|0.6042|0.6459|0.625|0.6146|0.5625|0.5833|0.5938|0.6459|0.7292|0.8959|0.8333|0.9375|0.9688|1.0209|1.0209|1|0.9792|0.9688|0.9583|1.0209|1.3125|1.1042|1.0417|0.8751|0.8959|1.0417|1.0833|1.2084|1.2292|1.4792|1.5208|1.3333|1.6876|1.8125|1.8959|2.4167|2.2917|2.7292|3.2917|3|3.0417|3.125|3.3438|3.1667|3.7708|4.2709|5.8751|5.9583|7.7084|8.125|8.125|6.4375|7.4167|6.0417|6.4792|5.5|6.625|6|6.0833|6.3333|6.75|7.3333|7.1667|6.9792|6|6.1875|6.2396|5.8333|5.75|6.0417|5.7084|5.1667|4.8333|5.25|5.8333|5.5415|5.7915|5.875|6|6|6.2295|6.2085|5.75|5.75|5.9795|6.6667|6.6045|6.6045|6.7085|6.9585|7.1667|7.0835|6.9165|6.75|7.4165|7.021|7.75|7.9165|8.2915|8.7085|8.3333|8.25|8.375|8.1667|9.021|9.375|9.3333|9.4585|9.0415|10.1665|9.9165|10.3333|10.3958|10.9583|11.25|8.3333|8.5|7.1146|7.4583|8.5833|8.9583|8.5833|9.1667|8.5|7.75|8.7292|9|9.625|9.0208|8.25|7.5833|7.7083|7.9792|7.875|8.3125|8.5417|9.4583|9.6875|10.2292|10.2708|11.2708|11.125|11.6458|11.5625|12.0625|13.0417|11.5208|12.5417|12.1667|13.0617|14.68|14.6933|14.7667|14.8733|15.3133|14.9967|15.5233|16.7333|16.4834|16.585|18.53|19.835|20.03|18.455|19.82|19.835|20.085|18.46|16.775|18.6|16.79|17.44|17.395|18.675|18.71|20.48|21.765|21.875|22.42|21.965|22.515|22.585|21.005|21.95|22.165|24.23|24.705|26.05|24.315|25.475|25.97|25.93|26.305|28.1|28.035|27.485|27.205|27.315|28.525|27|27.875|26.485|27.01|27.57|27.81|26.845|26.85|28.495|29.075|29.835|29.9|30.3|31.3|32.58|30.11|31.28|31.93|29.85|30.84|31.54|32.75|33.41|36.1499|38.26|36.49|39.38|41.64|41.48|42.78|45.02|41.31|39.04|38.6|38.87|40.54|36.8|40.25|39.19|37.54|30.38|26.08|28.24|26.91|23.12|26.85|28.62|29.26|30.57|33.35|33.72|34.54|32.96|33.32|35.17|33.53|33.09|34.88|36.65|32.43|29.91|30.02|27.78|31.97|31.39|30.92|34.17|35.48|37.37|36.99|37.55|39.24|38.08|37.89|35.2|30.69|36.96|36.11|34.99|37.74|38.71|40.13|41.06|37|37.81|36.34|36.27|38.14|36.84|39.7|39.61|41.76|41.42|42.44|42.35|41.76|40.96|42.88|41.99|43.415|47.105|47.56|48.48|46.14|45.38|46.04|44.63|47.29|47.35|46.42|47.705|45.6|50.77|54.98|53.27|50.025|53.01|50.89|51|52.035|51.55|56.91|52.41|50.57|60.85|60.66|60.85|58.89|60.96|61.63|59.6|62.16|62.04|64.04|61.46|59.43|57.57|58.18|57.73|56.7|63.52|62.44|63.24|63.52|64.84|62.03|56.57|59.81|61.07|67.01|65.83|60.81|56.06|50.31|50.34|43.81|43.77|48.11|39.92|37.74|34.63|37.78|37.21|41.95|41.76|49.59|51.13|53.87|58.36|54.45|52.15|53.31|54.78|56.54|56.59|56|49.24|38.83|42.44|46.52|44.06|44.6|44.87|43.73|47.19|50.89|52.36|53.49|53.07|63.81|67.51|69.12|63.26|66.04|61.7|58.05|57.21|48.74|55.79|53.42|55.09||
2022-02-19 18:43:36|usa_0549|IDXX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9454|0.9063|0.8438|1.1172|1.6563|1.25|1.3906|1.5625|1.2109|1.2813|1.3281|1.5|1.3906|1.5391|1.5156|1.625|1.6875|1.8672|2.0469|2.1094|2.0469|2.2031|2.2188|2.4688|2.4688|2.8047|2.8281|3.0625|3.1563|3.25|3.9844|3.375|3.8438|3.375|4.125|4|3.7188|3.7031|4.0313|3.6875|3.5313|4.2813|4.5|4.4375|4.75|5.1875|5.375|5.625|6.5|7.6875|8.4688|9.3125|10.1875|11.125|11.75|12.5625|12|10.5|11.125|10.875|9.8125|9.6875|9.6875|11.3125|9.8125|8.75|9|8.125|9.3125|3.5|3.25|3.5313|3.1095|3.9845|4.7032|4.1875|3.9688|3.9845|3.9845|3.422|3.9219|4.5|5.5313|5.5625|6.2188|5.625|4.375|5.9688|5.7031|6.5|6.7266|6.5|5.5938|5.9844|5.6563|6.375|5.8281|4.9063|4.25|4.3047|3.7656|4.6406|4.0313|3.8125|7.3906|5.875|6.5625|6.25|5.7188|6.0625|6.5313|6.6875|6|5.6875|5.5|5.5313|5.8906|5.4844|6.7763|7.4375|7.8125|6.1025|6.0475|5.8425|6.3|7.25|7.1275|6.355|6.52|6.71|7.12|7.9|6.4475|7.3125|7.2725|7.737|8.625|7.8275|8.2125|8.655|9.115|8.7425|9.75|8.91|8.3325|10.1175|10.3775|10.6375|11.825|11.8375|11.57|12.245|12.7675|14.2175|15.315|16.435|15.735|12.5975|12.1775|12.685|12.46|12.9|13.6475|14.5025|13.8625|13.54|14.185|14.4325|15.5825|15.865|16.01|16.72|17.5325|17.8875|17.995|19.205|19.645|21.59|20.8|19.1075|18.7825|22.125|23.0025|22.785|20.8025|21.1625|19.825|21.4525|21.545|21.9075|22.5425|22.0725|23.6575|25.065|27.9375|27.3975|30.445|30.25|29.315|28.185|27.735|24.63|26.6|25.25|24.37|26.75|28.15|27.4|17.595|15.455|18.04|16.4|15.05|17.29|19.65|21|23.1|24.91|25.38|25|25.56|25.025|26.725|26.245|26.4|28.775|33.07|31.62|30.45|29.37|27.635|30.86|29.98|32.105|34.61|35.85|38.85|38.61|40.715|39.36|38.78|41.47|39.89|34.485|35.995|37.595|38.48|42.295|42.875|43.725|43.965|42.42|48.065|44.085|47.53|49.675|48.1|46.735|46.4|47.605|46.06|46.195|43.98|41.22|44.845|48.995|46.91|49.825|53.93|52.08|53.185|57.13|62.95|60.7|63.22|64.24|66.785|62.24|61.985|58.915|70.835|74.675|74.135|79.21|78.415|77.24|62.685|67.8|64.14|72.73|71.47|74.25|68.62|70.82|72.92|70.14|73.16|78.32|84.35|87.57|92.86|93.79|112.68|112.73|107.14|117.65|117.27|122.33|144.94|154.61|167.73|168.39|161.42|166.46|155.43|155.49|166.17|156.41|156.38|187.04|187.23|191.39|194.49|208.21|217.94|244.93|254.04|249.66|212.12|203.76|186.02|212.78|211.03|223.6|232|249.77|275.33|282.05|289.74|271.93|285.01|251.58|261.13|271.01|254.51|242.24|277.6|308.88|330.16|397.75|391.06|393.11|424.82|460.98|499.87|478.68|520.17|489.31|548.99|558.11|631.55|678.53|705.76|621.9|666.14|608.07|658.46|507.3|489.45||
2022-02-19 18:43:39|usa_0550|AYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3247|9.9916|12.1648|10.9908|12.2481|14.6544|14.9874|13.6802|14.9458|11.8651|12.348|9.95|10.3663|11.2406|11.6569|10.7244|10.9075|11.9233|12.6311|13.9383|15.0874|14.6544|15.5203|17.3854|18.4013|20.0665|20.8159|20.8575|20.691|20.5661|21.1573|21.2822|20.4495|18.4346|19.9416|21.8983|22.2397|25.6618|23.8633|22.4812|23.855|22.1648|19.8833|20.7243|21.8234|24.1464|25.1456|25.0374|22.9474|26.7193|30.3496|31.8067|33.089|33.9466|35.3121|29.5419|36.611|36.4944|37.1772|38.3179|44.1713|42.4894|43.73|49.2421|44.2379|45.8366|48.934|49.6168|49.9915|43.4053|44.5877|44.0464|37.4|41.35|42.2|45.27|43.13|43.25|49.5|50|37.95|42.97|43.13|40.84|28.3|31.99|34.42|27.39|23.27|22.69|27.46|29.15|25.14|30.48|31.61|34.2|32.72|33.92|36.85|36.95|40.85|45.6|44.65|39.84|36.88|42.63|39.6|49.72|53.84|58.37|58.4|55.86|56.33|58.47|59.61|56.81|55.41|47|43.54|45.7|43.44|51.15|54.12|59.53|63.57|54.11|54.46|54.29|60.76|58.14|68|61.5|62.43|65.84|69.22|69.49|67.85|68.92|73.75|74.94|85.5|85.73|84.43|98.91|103.25|101.68|109.44|126.83|143.38|133.46|122.4|131.15|115.76|110.05|125.07|124.62|138.92|137.67|134.81|154.28|159.91|165.85|177.31|179.12|189.14|204.45|191.98|197.29|212.21|231|236.17|196.5|217.05|249.83|252.36|258.14|246.99|260.02|272.1|255|220.6|249.34|208.94|206.69|205.41|173.93|178.64|179.25|199.41|196.52|176.56|169.66|164.31|174.23|157.95|148.91|154.2|134.78|113.87|123.6|130.65|136.89|150.72|155.48|124.55|115.71|117.14|126.81|131.58|134.79|144.33|133.63|127.95|130.32|124.6|114.97|125.09|131.54|123.42|120.56|100.51|76.74|76.25|93.83|88.86|102.42|108.03|102.64|100.48|116.04|116.24|124.86|131.38|171.6|187.72|185.26|169.17|179.18|173.75|176.33|208.94|199.44|208.75|188.6||
2022-02-19 18:43:40|usa_0551|VMW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|76.65|101.61|110.94|95.08|84.6|62.93|51.27|52.6|63.76|67.37|55.01|36.03|33.95|20.41|27.51|17.88|23.75|26.12|19.95|27.88|26.66|32.22|28.26|32|37.32|41.11|39.12|42.66|44.63|45.67|53.89|54.6|60.56|65.23|71.38|80.12|82.93|85.22|77.66|87.57|95.69|88|82.63|78.54|91.48|94.91|100.4|88.17|88.27|81.55|96.07|90.95|85.3|95.55|98.13|114.53|112.63|90.86|82.42|94.42|87.94|95.19|84.86|91.75|94.87|78.9|74.31|76.13|70.45|70.54|67.14|82.87|84.97|82.44|79.58|85.6|92.84|90.93|101.96|107.92|92.05|94.11|95.45|98.77|96.26|94.15|85.58|76.73|78.9|78.58|85.19|83.4|87.69|87.21|83.8|86.95|80.5|81.28|59.03|62.19|52.84|43.84|48.94|50.7|56.05|61.52|61.15|71.53|73.39|72.45|77.97|80.02|81.48|89.47|89.33|92.23|93.4|88.81|88.56|93.4|107.08|110.6|122.47|120.04|129.27|115.56|120.53|119.87|133.22|148.27|155.5|153.06|152.77|154.53|150.51|164.5|150.34|157.02|170.12|186.23|202.46|174.49|168.49|158.67|147.9|153.49|165.95|151.3|149.87|156.27|117.13|116.97|125.34|135.85|146.09|142.31|137.47|142.95|141.86|141.85|141.5|146.8|143.63|152.45|160.6|161.26|151.21|156.84|145.63|150.12|134.87|110.44|124.26|132.5||
2022-02-19 18:43:42|usa_0552|VAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|26.6|29.64|26.26|29.4|35.67|35.65|30.31|38.05|42.89||
2022-02-19 18:43:42|usa_0553|HP|price|0|3.8882|3.2478|3.3165|3.5909|3.6595|4.3686|4.2999|4.6659|4.3228|3.8425|3.6824|3.6824|4.2542|4.1169|4.2542|4.3914|4.1399|3.6824|3.3622|4.0255|4.2542|3.6367|3.385|3.6595|3.8654|3.6824|4.5058|4.0484|3.6595|3.6824|3.6824|3.5223|3.4994|3.4537|3.6595|3.7053|3.4765|3.4765|3.4537|3.4537|3.5223|3.7053|3.1563|3.568|4.0255|3.6595|3.7967|3.7967|4.3914|4.4829|5.009|5.009|5.1462|5.7409|6.4728|5.4893|4.9403|3.6138|3.4308|3.4308|3.751|4.2542|4.1856|4.1856|4.2084|3.7967|3.8196|4.1169|3.8425|3.8196|3.5909|3.7282|4.1399|4.0712|4.6659|4.9175|4.9861|4.9861|5.1462|5.5808|5.2835|4.9403|5.1691|6.2898|6.0382|6.5871|6.1068|5.6722|6.2212|5.6265|5.8781|5.901|5.4893|4.6888|4.9632|4.826|4.826|5.3292|4.7116|4.5516|4.7803|4.2084|4.4601|4.4829|4.2771|3.9797|3.751|3.5452|3.6824|3.7739|4.0255|4.4143|4.3457|4.2313|4.3914|4.643|4.9403|4.4601|4.4372|4.5058|4.2084|4.9861|5.4207|5.5579|6.4041|6.3813|5.9924|6.5643|6.2212|5.4893|4.9861|5.1005|5.0547|4.8488|4.7574|4.7803|4.7803|4.8488|5.1005|4.8488|5.1462|5.7181|5.1231|4.6889|4.666|4.7574|4.9633|5.4208|5.4665|5.398|5.2605|5.2377|5.1464|4.7345|4.9861|5.4436|5.8094|6.1071|6.1756|6.7472|6.6331|6.7016|6.4043|7.2276|7.9823|9.9037|9.8348|9.538|8.8517|7.7308|8.4627|8.7371|10.2695|10.5444|12.3169|12.9228|14.6383|14.7638|13.9177|12.4196|9.3549|10.5897|11.5503|11.1615|9.2403|8.1424|7.502|5.9467|7.685|8.7142|6.3127|7.0903|6.427|5.9696|8.3025|9.4232|8.5312|8.7142|9.3546|10.0865|9.2631|8.7142|8.2796|7.9823|8.5998|9.7434|11.3445|11.436|13.6317|12.9913|11.7104|13.5173|13.22|11.5046|10.9099|16.0561|17.4961|18.9892|16.9435|18.7477|14.4697|11.2786|11.403|11.1835|9.5513|11.0993|10.3088|12.2154|11.1249|12.3472|14.671|15.0808|13.9793|13.0718|12.1386|13.3426|12.5265|14.155|13.66|13.955|12.495|13.75|12.81|12.865|15.44|14.6|13.375|14.625|13.07|13.255|12.05|13.965|14.51|14.86|14.325|13.4862|12.475|13.068|12.66|12.93|14.345|14.275|16.315|17.02|18.95|20.02|19.845|19.22|20.735|23.46|28.56|29.71|30.195|27.7|29.01|30.955|39.18|32.885|34.91|36.37|32.88|30.13|27.68|24.53|23.03|23.95|26.57|24.47|26.83|27.14|30.34|32.29|33.89|35.42|32.37|31.49|32.83|31.62|34.55|40.07|39.33|44.83|46.87|53.75|62.65|72.02|59.13|57.12|43.19|34.31|25.36|22.75|22.46|23.66|22.77|30.82|34.97|30.87|34.36|33.46|39.53|38.02|37.55|39.88|41.83|40.52|38.08|40.62|37.68|36.52|40.53|37.04|40.46|42.78|45.36|48.48|58.73|64.99|68.69|66.34|62.68|66.12|69.05|57.02|40.6|53.18|56.96|58.36|61.71|61.3|53.95|51.39|45.3|43.48|46.5|45.64|47.61|47.8|52.2|56.01|64.34|66.26|60.7|58.62|61.74|62.45|63.2|63.04|68.95|77.55|77|84.08|88.04|98.75|107.56|108.65|109.95|116.11|118.29|105.05|97.87|86.82|69.55|67.42|59.56|67.06|68.07|77.97|72.99|70.42|57.74|59.01|47.26|56.27|58.25|53.55|50.8|52.97|58.72|66.12|61.15|67.13|61.97|60.46|67.3|63.11|75.65|77.4|71.16|68.37|66.57|60.64|52.66|54.34|50.62|42.34|52.11|54.31|58.58|64.64|72.03|64.55|66.56|69.55|66.38|63.76|61.35|65.57|68.77|62.29|60.6|47.94|55.99|54.2|55.56|58.52|48.91|50.62|49.68|37.59|40.07|37.5|39.53|45.43|40.55|36.89|15.65|19.77|20.13|19.51|17.83|16.48|14.65|14.87|22.77|23.16|24.28|28.73|26.96|25.63|28.25|32.63|28.67|26.92|27.41|31.04|22.45|23.7|28.7|33.61||
2022-02-19 18:43:44|usa_0554|MSCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.97|28.94|29.64|29.71|29.86|32.03|32.6|34.85|32.65|29.64|26.55|21.93|14.17|14.94|18.65|17.96|14.95|20.71|23.59|23.25|24.3|28.05|28.59|26.5|32.4|32.06|32.1|29.74|32.61|37.02|33.7|28.28|28.36|33.21|34.39|35.16|36.8|36.86|38.8|34.64|34.79|36.17|38|36.65|38.01|34.41|32.4|30.91|34.97|34|32.81|34.87|37.69|35.65|34.36|33.2|34.2|35.55|35.66|26.33|26.1|29.18|32.13|33.76|33.3|33.22|34.14|34.28|34.15|37.93|39.67|38.31|41.42|43.91|43.15|42.45|45.27|42.07|41.42|43.9|47.34|45.12|46.79|44.6|47.54|47.92|47.69|57.2|56.74|60.6|62.1|61.8|62.11|67.54|59.85|60.49|66.49|70.67|70.61|66.79|71.51|73.76|77.37|77.88|76.78|84.76|84.87|80.1|81.08|79.49|78.71|93.95|96.33|97.5|97.65|104.17|103.08|108.65|114.29|121.88|127.1|128|129.62|145.65|154.43|148.25|156.63|165.45|164.91|170.29|180.54|151.59|152.01|149.75|146.6|172.85|190.21|217.99|224.28|240.3|242.29|220.18|229.64|225.33|245|266.32|260.75|322.56|283.4|309.52|347.25|327.16|352.61|364.35|377.56|359.97|379.82|426.4|431.37|425.13|418.81|460|472.67|463.37|550.02|619.07|653.27|595.25|652.82|591.07|553.32|546.14||
2022-02-19 18:43:46|usa_0555|RJF|price|0|||||||0.4918|0.3858|0.3547|0.3053|0.3475|0.2981|0.3053|0.2742|0.2615|0.2413|0.2213|0.2175|0.2175|0.2651|0.2578|0.2615|0.2175|0.2011|0.2011|0.3025|0.3061|0.3025|0.3061|0.3183|0.3232|0.3305|0.3147|0.3147|0.3952|0.4256|0.5146|0.5671|0.6646|0.5988|0.5938|0.5671|0.4609|0.4792|0.4341|0.4695|0.4439|0.4305|0.5671|0.7316|0.9218|0.8145|0.7316|0.7072|0.6633|0.7755|0.6633|0.4292|0.3805|0.3658|0.4145|0.3999|0.4341|0.4048|0.3853|0.3805|0.3902|0.3707|0.3755|0.4195|0.3902|0.4292|0.5121|0.5365|0.5316|0.5414|0.5901|0.6292|0.7218|0.7121|0.717|0.6292|0.6389|0.5999|0.5901|0.6779|0.7267|0.717|0.7999|0.7706|0.7706|0.6926|0.6097|0.5804|0.6292|0.717|0.7706|0.9364|1.1901|1.2584|1.3388|1.2803|1.3242|1.3754|1.529|1.69|1.4778|1.7997|2.0924|2.085|2.3484|2.0302|1.8546|1.8217|1.8326|1.7009|1.5034|1.6791|2.0302|1.9644|2.2277|1.9204|1.9973|2.0082|2.085|2.085|1.9644|2.2606|2.4582|2.3704|2.3045|2.1893|2.321|2.1564|2.0412|1.9588|1.9424|1.9095|1.7778|2.107|2.0412|1.9756|1.8929|1.8436|2.0084|2.3373|2.2716|2.3044|2.42|2.5516|2.8644|2.8973|2.8644|2.8311|2.9791|2.7987|2.8973|2.9133|2.9631|2.9791|2.996|2.9791|2.7489|3.0782|3.1933|3.2098|3.7364|3.9671|4.2467|4.3951|4.1644|4.6173|5.432|5.4076|5.716|5.7284|7.1111|5.9259|7.0493|7.8396|6.8396|7.8765|8.4938|9.6485|8.9631|8.8707|7.5926|5.0926|6.2222|6.7963|7.3333|6.2593|5.6482|5.4074|5.8519|6.3889|6.5556|7.0926|6.3519|5.7963|5.9074|6|5.5741|5.537|5.6296|5.8519|6.1482|5.963|5.8148|6.6667|7.4074|8.4445|9.7593|10.0185|8.3704|10.3333|11.4015|9.8074|8.237|8.9926|8.6222|9.0667|8.8593|8.3911|8.0445|8.6607|9.5704|10.5245|9.9319|9.4222|10.1422|9.9082|9.9259|8.4356|8.0593|8.3556|8.0207|9.2741|9.4815|8.7645|7.5556|7.5496|7.6652|8.4978|9.04|9.7926|10.2963|10.5985|10.7704|12.0859|10.9511|11.1702|11.2711|11.3245|11.0444|11.1174|11.4667|11.7282|10.3867|10.7645|10.72|11.6|13.1467|13.7689|13.8533|13.5378|13.4667|11.9867|11.96|12.5556|13.2667|13.48|14.2756|15.1245|16.1067|16.7422|18.9156|19.1022|19.7067|20.2333|19.54|20.18|19.3733|18.48|19.4933|21.24|21.0067|20.2067|21.28|20.0667|19.84|20.4533|22.2067|20.6|20.4467|21.86|21.9|24.8333|21.6533|21.7733|18.7267|14.98|15.32|19.18|19.8333|17.5933|19.2667|20.5533|21.9867|15.5267|14.6467|11.42|12.34|9.3067|13.1333|10.46|10.6|11.4733|13.68|15.1667|15.52|15.74|16.1933|15.8467|16.8733|17.24|17.8267|20.4267|18.8467|16.46|17.7867|15.3867|16.8867|18.8133|19.12|21.8|24.1467|25.5467|25.4933|25|23.8267|21.4333|21.1733|18.72|17.3067|20.2467|19.8733|20.64|23.3333|23.58|24.3533|24.4133|22.7867|22.8267|22.4133|23.4667|24.4333|25.4267|25.1667|25.6867|29.7533|29.2533|30.7333|27.6133|29.3133|28.6533|29.38|27.8867|27.78|30.4333|32.12|34.7933|33.94|35.1867|37.2867|33.1333|32.2667|33.82|33.9667|36.4267|35.72|37.42|37.5333|38.1933|35.08|38.0867|37.8533|37.6867|38.7467|39.72|39.3333|35.3267|33.0867|36.74|39.1533|38.6467|29.2067|29.2267|31.74|34.78|37.38|32.8667|36.6|38.78|38.8067|40.08|47.96|46.18|49.9533|52.3733|50.84|49.68|48.18|53.48|55.46|52.2133|56.22|56.52|58.8667|59.5333|64.26|61.8067|59.6067|59.8333|64.3733|59.5667|61.06|62.0267|61.3667|51.1267|53.1533|49.6067|53.6667|55.0533|53.6067|61.0467|55.0533|56.3667|53.78|52.34|54.9733|55.66|59.88|59.64|60.9533|55.7533|42.1333|43.9467|46.1867|45.8867|46.32|50.48|48.5067|50.96|60.6333|63.78|66.62|77.8267|81.7067|87.1867|88.3933|86.6|86.32|93.2667|92.28|98.59|98.29|100.4|105.87|115.44||
2022-02-19 18:43:48|usa_0556|TOL|price|0|||||||||||||||||||||||||||||||||||||||||||1.999|1.7179|2.046|2.78|2.6551|2.858|3.1704|4.75|6.875|6.375|5.1876|4.5626|4.6876|5.375|4.875|3.125|2.6876|2.625|3.5|3.5|3.125|2.875|2.625|3.1876|2.8126|2.625|2.625|2.4376|2.375|2.375|2.4376|2.25|2|2.0626|2.875|2.4376|2.5626|2.25|2.1876|1.9376|1.75|1.625|1.625|1.75|1.75|1.625|1.6876|1.6876|1.5626|1.125|1.125|1.25|1.125|1.125|1.6876|3|3.3126|3.375|4.125|4|3.75|3.9376|4.0626|3.3126|3.625|5.625|6|6.1876|6.25|5.5626|4.5|4.5626|5.3126|4.875|4.1876|4.5|5.8126|6.6876|7.625|6.6876|6.875|6.125|6.625|6.375|5.5|5.8126|7.25|7.875|7.9376|8.5626|9.5626|7.5|6.9376|7|6.5626|6.375|6|6.1876|5.6876|5.5|4.75|5|5.5|6.438|5.814|5.938|7.814|8|8.188|8.938|9.626|8.938|9.064|11.5|9.814|9|8.626|8.126|8.376|8.188|8.188|8.688|8.314|8.5|9.938|9.75|9.064|9.688|9.126|9.126|9.126|9.188|10.408|10.75|11.626|11.064|12.064|13.376|13.938|15|14.064|13.938|12.876|14.344|6.5469|6.3906|5.7344|5.7969|6.0781|5.6406|5.75|4.9063|4.5313|5.3438|5.4531|5.3594|5.3125|5.0625|4.7656|4.375|4.4688|4.6563|4.25|4.1563|5|5.4219|4.8438|5.125|6.0469|8.1563|8.5938|8.125|9.9688|10.2188|8.7|8.94|9.625|8.875|8.1625|9.8275|9.875|9.2|7.4175|7.79|9.0625|10.975|11.4|12.26|12.4625|14.875|14.75|14.65|11.425|12.5|10.87|10.24|10.485|10.1|10.06|9.685|9.65|11.625|14.515|14.155|13.25|14.86|15.21|18.42|20.705|19.88|19.555|21.95|22.715|19.8316|20.455|21.1851|19.87|22.195|23.165|23.175|25.69|34.305|39.035|44.025|39.425|37.9|46.295|50.775|55.42|48.05|44.67|36.91|34.4|34.64|34|32.33|34.63|32.15|28.26|25.57|25.57|26.42|28.08|28.91|32.2|32.23|33.83|29.86|27.38|29.78|29.33|24.98|21.93|21.36|19.99|22.91|20.67|20.06|23.28|21.21|23.48|22.64|21.07|18.73|20.09|24.88|25.23|23.12|19.93|21.43|17.02|15.85|18.16|20.26|18.58|16.97|19.56|22.74|19.54|17.32|19.49|18.81|18.47|18.83|20.8|22.57|21.07|16.36|17.36|17.2875|19.02|17.94|17.95|19|20.24|21.26|19.77|21.01|21.75|20.74|19.96|17.19|14.43|17.44|20.31|20.42|21.81|23.46|23.99|25.4|27.28|29.73|29.17|32.72|33.23|33.01|31.84|32.33|37.45|34.12|34.24|34.31|34.17|32.63|32.87|30.61|32.43|32.88|34.1|37|36.75|39.01|35.9|34.24|36.22|36.9|32.69|35.59|31.16|31.95|34.99|34.27|34.62|38.31|39.34|35.54|36.17|38.19|38.92|36.97|34.24|35.97|37.18|33.3|27.62|27.45|29.51|27.3|29.15|26.91|28.01|31.09|29.86|27.44|29.66|31|31.36|34.14|36.11|35.99|36.91|39.51|38.59|38.96|41.47|46.04|50.33|48.02|46.58|43.83|43.25|42.16|39.49|36.99|35.26|36.23|33.03|33.66|32.97|32.93|36.94|35.6|36.2|38.1|34.77|36.62|35.97|36.19|41.05|39.77|40.17|39.51|44.36|37.03|19.25|24.02|32.31|32.59|38.2|42.22|48.66|42.28|47.35|43.47|51.1|53.42|56.73|62.7|65.24|57.81|59.27|64.06|55.29|60.17|63.47|74.61|58.97|54.03||
2022-02-19 18:43:50|usa_0557|IRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.925|2.494|3.0383|3.4007|3.8091|4.2173|4.3985|5.3511|5.4416|5.555|5.487|5.124|5.0793|4.4892|4.2626|5.056|5.4416|5.8494|5.7135|6.3484|6.9722|6.8927|6.5302|6.4849|6.1672|6.802|7.6186|7.5329|8.117|7.7092|6.3943|8.1624|8.3153|7.9584|9.8121|8.8087|8.3324|8.5026|7.5672|7.5163|7.7883|8.7576|8.5706|9.2168|8.2305|8.0094|10.6962|8.9447|8.2985|9.2678|9.5229|9.931|8.9277|9.5229|9.2848|10.067|9.1998|9.0297|10.101|10.1214|10.6139|10.4262|9.8357|11.1853|12.2001|11.8736|11.6043|11.2778|10.6248|11.7811|11.9172|13.0803|13.0477|12.9456|12.5702|12.6518|12.5906|12.1416|11.3458|10.199|11.5131|13.5048|13.4721|12.9416|14.3659|15.6107|16.2637|16.1208|15.1373|14.9373|15.1005|14.6516|15.6066|15.0189|16.1372|16.9901|18.3043|18.2145|18.5989|18.0676|19.2634|19.7551|18.8736|20.7224|20.2326|18.4451|18.6655|17.2636|16.5595|17.6554|18.1818|17.5697|18.9899|20.9918|21.1142|22.4671|23.8751|25.2525|25.8464|25.5158|26.7524|24.9403|23.9364|22.614|22.8834|25.0995|25.0934|26.2871|26.5504|26.3851|25.3076|25.6933|25.5464|23.9945|25.8035|25.2434|23.9945|24.6006|25.9504|27.989|31.8917|33.4986|33.9945|31.5794|27.6217|24.2792|25.225|27.5758|24.3802|26.6299|26.5473|22.4151|22.2957|19.9541|22.7089|18.7879|17.0615|20.3581|26.1616|25.023|26.4004|26.8228|26.8962|24.4812|22.4334|22.0386|20.8999|20.9917|23.7649|25.1607|23.0946|22.5161|20.6244|21.7355|18.6226|20.5142|20.0092|20.3949|22.966|22.3967|23.8751|28.6777|29.247|31.2305|31.304|29.045|29.8806|29.0358|28.4022|27.888|28.2828|28.3012|28.5124|26.4463|27.888|26.0331|30.2663|29.5776|30.1194|31.3223|34.6|31.6|31.05|34.21|34.5|36.31|37.86|35.84|26.61|27.8|25.8|27.02|26.54|28.12|30.35|26.41|27.2|27.57|28.44|31.14|35.45|33.51|35.98|32.65|36.07|38.01|38.66|39.84|36.75|36.48|34.49|36.47|31|30.05|28.34|31.02|30.64|27.78|27.01|27.54|29.38|33.91|36.53|36.74|39.83|41.21|38.41|37.53|33.73|33|32.48|35.8|36.35|35.67|34.76|34.92|34.36|36.43|39.42|38.9|40|40.87|37.73|35.03|31.46|32.86|33.94|33.29|35.01|35.11|36.1|34.52|30.61|33.97|32.41|37.2|35.42|35.46|32.48|30.65|31.3|29.41|31.85|32.39|32.8|32.12|31.87|31.61|30.41|23.8|24.18|25.76|26.1|28.19|30.09|26.79|26.06|27.5|29.48|33.67|34.79|37.01|40.12|43.54|42.32|43.76|47.75|43.45|45.64|45.44|52.77|45.92|43.01||
2022-02-19 18:43:52|usa_0559|LNT|price|0|6.1875|6.0938|6.3438|6.375|6.25|5.7813|6.2188|6.375|6.8125|6.875|7.0313|7.125|7.125|6.875|6.4688|6.5938|6.625|6.8438|6.6563|6.9688|7.25|7.25|7.125|7.4375|7.3438|7.4688|8.0313|8.4688|9|9.0938|8.875|9.1563|8.7188|9.0938|9.7813|10.0938|10.4688|11.3438|11.7188|11.5313|11.9063|12.375|13.875|14.2813|13.2188|13.3438|13.2188|12.5|13.25|13.0313|12.5|11|11.8125|12|11.7188|12.0625|11.75|11.4375|11.125|10.875|11.4375|11.875|11.3125|11.125|11.0938|11.625|11.1875|11.4375|11.625|11.375|11.25|11.5|11.25|11.3125|11|11.0625|11.625|11.5625|11.875|11.625|11.625|11.5|11.5|12.1875|11.0625|11.375|11.4375|11.3125|11.0625|11.1875|10.9375|10.625|10.375|11.5|12.125|12.25|12|12.8125|13.125|12.875|13.25|12.875|13.25|14.0625|15|14.5|15|16.375|15.0625|15.6875|15.5625|16.375|17.0625|16.875|17.875|17.1875|17.8125|16.9375|16|16.9375|16.6875|17.4375|18.25|17.5|17.125|17.6875|17.6875|18|17.8125|17.5|15.75|16.4375|15.5|14.5|14.8125|15.1875|13.8125|13.625|14.125|14.9375|14.0625|14.125|13.8125|13.6875|14.625|15.0625|14.375|14.1875|14.5|14.3125|14.125|14.25|14.625|15.25|15.5|15.3125|15.75|15.5|15.4375|14.875|15.125|16.4375|15.75|15.25|14.5625|14.0625|14.0625|14.0625|14.0625|13.875|13.6875|13.5625|13.8125|13.969|13.8125|13.844|14.3125|14.594|15.25|16.5625|16.0315|15.9375|16.844|15.7815|15.0315|16.25|14.6563|15.0625|16.0313|15.4688|15.1875|16.125|14.375|13.7813|13.25|14.4063|15.0938|14.1875|14.4375|14.4688|13.8438|13.5938|13.5313|13.75|14.9063|14.0625|15.2188|15|13.8438|13|13.1563|14.625|14.6875|15.1563|15.9375|15.9375|15.25|16.5|15.91|15.6|15.375|14.575|14.285|15.19|15.65|14.7|14.05|15.18|14.905|14.505|15.11|14.125|13.76|12.85|9.565|10.425|9.625|8.01|8.14|8.275|8.095|7.88|8.035|8.78|9.99|9.515|10.155|10.465|11|12.03|12.225|12.45|12.945|12.875|13.03|12.43|12.49|12.9638|12.955|12.995|12.44|13.19|13.64|14.3|13.75|13.375|13.39|13.17|13.8|14.075|14.55|15.025|14.565|13.225|14.175|14.02|14.83|16.55|15.735|15.98|17.2|17.15|18.09|18.295|17.865|19.175|19.45|18.885|18.175|20.91|22.41|21.9|21.6|19.425|18.475|18.94|19.16|20|20.76|20.345|18.45|17.37|17.505|18.835|18.77|17.13|16.115|17.475|16.105|14.69|15.935|14.59|14.415|11.565|12.345|11.18|11.865|13.065|13.08|13.17|13.925|13.28|13.74|15.13|15.6|15.815|16.63|17.1|16.07|15.87|17.28|17.51|18.175|18.265|18.155|18.385|18.58|19.69|19.465|19.77|20.565|20.33|19.705|20.285|19.34|20.39|21.105|22.055|21.195|21.32|21.66|22.62|21.845|22.785|23.355|22.04|21.695|22.35|22.41|21.955|22.92|23.845|25.09|26.755|24.63|25.21|26.485|24.805|24.775|26.11|25.75|25.8|25.98|27.12|28.405|29.24|29.15|30.43|28.25|29.245|27.705|30.955|31.435|33.21|34.305|31.8|31.5|30.235|30.65|28.86|30.755|28.335|29.245|29.51|30.095|31.225|32.67|33.975|37.14|35.26|37.05|39.7|40.25|37.95|38.31|38.05|35.92|37.89|37.65|39.48|39.61|39.32|41.47|40.17|40.53|42.74|41.57|43.26|45.11|42.61|39.75|38.65|40.86|42.95|41.42|42.32|42.97|42.84|42.57|42.98|45.39|42.25|44.47|45.87|47.13|47.23|47.46|49.08|49.54|52.45|53.93|53.34|53|54.72|59.36|52.12|48.29|48.55|49.36|47.84|53.85|54.15|51.65|55.28|52.6|51.53|48.65|46.16|54.16|56.17|57.15|55.76|58.53|62.18|55.98|56.57|54.79|61.47|59.86|57.1||
2022-02-19 18:43:54|usa_0560|WBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:54|usa_0561|PNW|price|0|18.4688|18.75|18.2813|18.75|18.9375|18.0938|18.6563|18.2813|18|18|16.5|14.5313|14.4375|14.1563|13.5|12.0938|12.8438|12.9375|12.1875|13.875|15.2813|15.4688|15.6563|16.5|15.9375|15.8438|17.1563|18.1875|18.8438|20.9063|19.0313|18.2813|17.25|18.375|19.7813|20.4375|20.3438|21.5625|22.5|21.1875|20.7188|22.0313|21.375|23.9063|21.8438|21.2813|21.8438|21.2813|22.875|23.8125|23.1563|22.6875|23.25|23.8125|22.5|22.4063|23.25|20.8125|20.4375|20.8125|21.4688|20.625|20.4375|18.9375|17.625|18.5625|17.7188|17.0625|16.6875|13.125|11.9063|11.8125|11.5313|11.25|10.6875|9.9375|9.6563|8.9063|8.7188|9.5625|9.1875|6.9375|3.9375|3.9375|8.1563|9.0938|10.5938|9.0938|12|12.2813|13.5938|12.0938|9.75|11.25|11.125|10|10.5|11.75|10.75|10.75|10.5|9.875|10.625|11.75|13.125|13.25|16|17.375|18.125|18|17.625|17.75|17.875|18.125|19.5|19.5|19.375|20|19.625|20.375|20.25|21.5|21.625|22.125|22.125|23.125|24.5|25|24.375|23|21.125|22.375|22.375|21.375|20|20.625|17.375|16.375|17.625|18.5|17.875|18.625|19.375|19.625|20.75|21.5|20.875|21.5|23|24.5|24.375|24.875|26.25|27.5|27.25|28.75|29.5|28.25|28.875|26.625|26.5|30.375|28.25|28.75|29.625|30.875|31.125|31.75|31.625|31.25|30.125|28.5|29.375|30.063|31.563|32.313|33.625|34.813|38.563|42.375|40|40.813|44.438|44.25|44.938|45|42.75|43.1875|44.8125|43.8125|45.5625|42.375|40|36.125|36.375|38.8125|41.875|40.25|39.9375|38|36.375|36.875|33.1875|30.5625|30.875|27.625|28.1875|35.125|35.75|33.875|39.5625|41.1875|50.875|43.4375|46.5625|47.625|43.17|46.45|45.87|50.19|49.95|47.4|42.28|44.61|39.7|42.15|41.75|41.85|39.86|40.56|45.35|43.82|40.11|39.5|34|33.41|27.76|28.5|32.12|34.09|31.15|30.54|33.24|33.22|37.86|37.45|34.32|34.3|35.5|36.56|39.37|40.02|39.25|39.09|39.35|39.06|40.29|40.3396|40.5025|42.21|41.5|42.62|44.2|44.41|41.7|41.75|42.51|41.9|44.12|44.45|45.8|44.93|44.08|41.76|41.49|41.35|42.61|41.05|39.1|40.1|39.39|39.91|43.01|45.94|45.05|47.81|49.34|50.69|48.79|47.42|48.25|48.29|46.43|39.85|37.48|39.84|39.51|40.4|42.86|42.41|38.3|35.55|35.08|33.94|33.78|30.77|33.57|35.19|34.41|31.65|30.4|32.13|33.47|26.26|26.56|27.38|27.65|30.15|31.96|32.91|32.82|31.32|35.09|36.58|35.82|36.41|37.73|37.34|35.11|36.36|38.09|39.85|41.27|41.16|40.42|41.45|40.71|42.23|42.79|43.39|45.26|44.58|42.35|44.24|42.94|45.58|47.41|48.18|47.26|47.03|47.9|48.35|49.38|51.74|53.54|51.37|52.8|52.97|51.46|50.98|53.38|55.94|57.89|60.9|56.48|55.47|58.9|54.27|54.74|56.03|53.36|52.92|52.63|55.65|54.66|55.95|55.42|57.84|53.49|56.95|54.64|61.47|63.23|68.31|70.18|64.08|63.75|61.2|60.92|56.89|61.71|59.53|64.14|63.51|63.36|64.48|66.31|68.83|75.07|72.65|73.59|81.06|78.87|75.04|75.99|76.13|73.93|78.03|77.63|82.19|83.38|85.09|88.35|85.16|86.73|89.97|84.56|87.71|91.81|85.18|79.95|76.96|79.8|80.5|79.61|80.56|80.43|78.55|79.18|82.25|89.36|85.2|88.12|93.74|95.58|95.27|93.91|94.09|91.22|95.31|97.07|94.12|87.39|89.93|97.69|103.6|75.79|76.99|77.9|73.29|83.08|73.35|74.55|81.57|81.85|79.95|75.25|69.93|81.35|84.65|84.58|81.97|83.55|76.9|72.36|64.49|65.05|70.59|69.61|68.92||
2022-02-19 18:43:56|usa_0562|RLGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|35.96|37.72|41.83|45.99|46.15|47.25|50.67|48.46|50.51|44.49|41.95|43.69|43.89|47.62|48.1|45.77|48.14|44.1|37.57|37.07|38.07|37.95|41.56|36.56|40.56|45.74|42.72|47.5|46.23|46.89|45.39|47.43|48.57|44.47|39.65|38.54|39.96|41.44|34.6|31.85|32.73|35.88|34.2|32.69|28.18|29.5|26.87|26.63|22.46|25.41|26.19|25.96|27.61|29.06|30.81|30.03|32.66|33|32.97|33.97|32.53|27.36|26.42|25.64|25.77|27.51|24.85|24.5|23.6|22.83|20.75|20|20.07|18.7|16.08|17.53|13.38|12.21|9|7.59|6.47|5|4.52|6.54|9.59|10.5|9.16|11.2|8.38|2.7|3.73|6.58|7.34|9.63|11.48|11.09|12.14|12.41|14.74|15.76|14.58|15.3|17.44|17.72|18.19|17.47|18.76|18.02|17.5|14.82|16.4|16.28||
2022-02-19 18:43:57|usa_0563|HII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.49|40.25|40.5|36.44|34.64|32.45|27.59|23.28|28.96|31.52|31.8|38.83|36.14|40.33|39.66|36.8|41.13|38.17|40.8|42.19|43.49|40.71|44.04|44.53|47.91|53.78|53.44|54.87|56.6|63.19|63.59|68.72|72.25|83|91.19|90.7|104.55|103.32|102.02|101.09|95.34|89.96|104.74|98.41|105.49|107.7|114.28|121.17|142.19|141.42|133.87|121.93|114.32|115.95|107.55|108.3|121.63|133.75|127.02|124.58|132.81|137.35|145.95|158.12|170.3|172.6|167.04|153.8|161.57|183.87|189.05|199.01|217.77|202.06|200.66|188.83|192.97|208.21|211.6|234.14|233.66|233.65|229.39|234.82|259.55|259.91|231.76|225.18|217.56|240.76|248.13|258.53|223.98|198.49|195.52|206.37|210|212.8|210.64|211.1|229.29|206.1|208.04|206.47|230.14|249.22|267.46|265.06|207.6|191.74|182.67|194.25|168.32|173.54|150.33|147.13|156.9|164.42|165.56|159.62|179.63|207.37|214.39|218.09|205.86|204.36|199.24|194.93|199.9|184.69|189.49|185.52||
2022-02-19 18:43:58|usa_0564|LAZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|21.9|24.1|23.1|25.63|24.93|26.2|31.68|35.02|36.53|39|46.97|42.8|41.73|36.95|39.02|37.51|41.6|41.45|48.43|52.65|55|50.38|51.51|54.81|50.2|47.9|39.15|39.34|46.34|48|43.93|35.03|38.65|35.41|38.11|40.29|36.25|32.7|38.42|37.11|39.79|27.57|29.89|26.21|31.33|21.34|30.92|27.74|27.88|27.08|38.53|38.1|39.76|39.54|37.43|40.44|36.82|38.81|36.53|39.65|30.64|29.5|32.32|32.04|36.35|36.16|39.1|40.97|44.6|43.67|42.52|41.75|36.61|33.67|29.37|26.45|19.65|25.16|22.96|28.19|26.97|29.51|29.23|27.35|22.96|25.17|28.19|28.65|29.82|26.69|30.37|33.48|36.68|36.64|33.49|32.29|32.11|32.26|36.11|36.6|36|40.67|42.89|45.06|43.48|46.12|48.44|48.99|51.19|51.15|49.91|54.12|50.33|50.4|48.43|47.44|50.81|50.53|53.66|53.98|55.53|56.09|54|47.34|43.56|48.64|46.44|35.51|30.48|37.05|36.82|34.64|31.65|32.09|34.87|36.73|35.95|36.9|42.4|40.65|43.76|43.03|45.23|43.4|45.17|46.17|45.5|41.87|45.72|46.5|50.86|57.03|59.4|53.47|53.22|55.52|52.35|49.39|52.78|47.73|42.63|41.7|35.48|38.45|40.4|38.24|38.64|37.05|34.37|34.74|35.75|37.81|36.57|38.45|38.79|40.43|42.31|28.37|25.85|26.71|32.39|28.16|30.5|32.12|36.64|36.63|41.23|41.96|41.37|40.71|44.37|44.84|47.2|45.91|47.2|46.68|48.92|47.23|45.13|45.7|44.21||
2022-02-19 18:43:59|usa_0565|FDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.445|3.5|4.5|4.25|5.333|5.223|4.667|4.583|4.028|4.306|4.5|4.333|5.445|6.097|6.097|6.667|5.931|5.611|6.833|6.223|6.639|7.889|7.7778|7.209|7.223|8.1667|7.1667|7.0417|6.6667|9.0278|13.7222|16.4444|13.8958|14.4167|15.5417|14.25|18.875|16.625|15.4375|18.9583|22.1667|20.6667|26.5417|22.3333|20.0833|18.0417|19.1667|17.1667|19.1667|21.75|22.7917|25.0667|25.2467|21.56|24.7133|24.96|20.8|20.1333|23.6667|26.74|23.8|22.1|16.9|16.1733|16.5|19.9867|23.3|25.8|22.8467|26.9|23.22|21.7333|19.8467|17.38|16.5333|17.7|18.2333|20.6|18.8467|18.1267|17.06|21.6333|23.2|25.6667|29.3667|30.6667|32.3667|29.5667|29.0933|27.6333|25.4733|25.3667|24.5533|28.3733|26.5067|29.14|31.408|28.7667|29.6867|32.1333|33.2267|34.4333|38.96|35.6|32.99|33.01|27.76|32.01|35.84|36.68|35|35.24|35.07|38.72|41.16|39.88|39.15|44.35|44.14|44.91|47.3|43.9|44.1|48.57|50.9|52.88|56.48|58.08|60.86|62.85|61.51|63.83|68.35|65.99|59.93|68.55|70.52|62.68|55.7|56.04|52.64|53.87|60.03|64.71|56.36|57.67|62.71|52.25|38.79|40|44.24|39.8|38.54|49.99|53.59|52.9|49.87|56.7|55.04|66.24|64.05|72.35|65.87|63|66.2|73.37|75.22|68.05|66.99|75|73.55|81.13|87.78|88.67|93.76|100.8|104.88|104.73|109.41|110.86|102.32|92.09|87.9|88.97|99.42|93.23|87.28|88.32|87.4|99.04|104.86|105.43|92.94|92.96|92.27|96.42|90.55|92.39|88.06|92.52|97.29|92.6|94.07|98.19|101.94|109.18|102.35|109.1|108.94|113|108.58|105.77|105.29|107.81|106.5|107.14|120.28|120.13|127.4|121.53|131.44|137.06|140.75|143.59|155.55|159.2|157.39|165.17|162.51|165.66|157.92|159.81|175.12|169.53|162.57|150.7|150.49|151.53|150.75|159.07|161.42|171.96|178.03|162.1|154.72|160.17|163.43|173.05|177.9|164.91|163.26|165.69|166.18|167.22|157.18|180.11|189.87|199.88|192.76|200.69|203.18|199.42|189.11|201.01|198.1|201.36|229.39|223.71|223.76|234.49|200.13|218.63|235.17|248.27|275.87|278.2|286.56|277.3|272.09|242.97|253.52|259.65|268.3|286.11|265.99|260.68|275|307.51|328.47|346.3|350.4|334.88|306.5|333.76|332.5|302.34|303.91|308.59|336.22|334.36|335.61|357.28|380.22|394.78|443.89|468.57|488.85|421.89|403.01||
2022-02-19 18:44:01|usa_0566|DRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.875|11.25|11.125|11.5|11.6875|12|12.0625|13.4375|12.6875|13.5|12.75|12.5|12.313|12.5|14.125|13|13.438|13.25|13.625|14|14.125|14.313|14.813|15.563|15.313|13.875|15.688|16.063|15.875|15.063|14.813|15.063|15.063|14.875|15.875|16.313|17.25|17.938|19.25|19.813|20.063|20.313|18.375|19.063|20.25|22.219|20.938|22.813|22.5|23|24.25|23.75|22.9375|24.3125|23.8125|22.625|23.625|21.4375|20.75|23.1875|23.875|22.6875|23.25|23|21.8125|21.5|23.5|23.125|22.5625|21.875|22.4375|19.5|19.625|18.5|19.5|19.8125|18.375|19.125|21.6875|21.5625|22.375|24.5|23.75|24.125|23.6875|22.75|24.625|24.98|22.9|23.15|23.04|23.36|24.85|24.39|25.27|23.69|23.05|24.56|24.33|23.25|23.8|26|26.3|27.06|28.95|25.75|26.23|24.62|24.3|25|25.45|25.05|25.95|26.98|27.4|28.38|27.55|28.82|27.67|29.2|29.28|30.8|31|32.87|32.4|34.72|29.16|32.3738|31.81|30.7548|34|33.2|34.1|34.55|34.14|31.1|31.68|29.85|30.6|30.87|31.66|33.96|32.74|33.88|34.1|34|33.4|36.28|35.1|37.95|35.4|33.94|35.15|37.26|37.98|37.35|40.06|43.52|40.9|44.12|44.06|43.47|43.11|40.12|35.67|32.69|33.79|33.81|32.15|26.29|26.08|23.58|22.92|22.81|24.42|25.68|22.45|24.73|25.03|24.58|14.11|4.13|10.96|9.21|6.9|5.5|9.77|9.51|8.77|9.49|11.52|12.01|11.24|11.21|12.17|11.32|11.1|12.4|13.53|11.88|11.35|11.96|11.21|11.59|12.4525|11.13|12.46|13.7|14.07|14.01|15.25|15.04|14.01|14.04|11.87|10.5|12.28|11.6|12.05|13.39|13.88|14.34|14.82|13.84|14.64|14.46|14.5|14.7|14.48|13.5|13.87|15.41|16.16|16.98|17.64|16.57|15.59|16.47|14.59|15.44|16.57|15.18|15.04|15.71|16.8|16.88|17.52|17.7|18.16|17.99|18.6|17.18|18.96|19.44|20.2|21.83|21.36|21.77|19.81|19.56|18.57|20.17|18.06|19.05|20.7|20.35|21.02|20.13|20.68|22.54|21.87|23.67|26.66|28.79|28.12|27.33|26.15|25.43|26.56|24.33|25.64|26.27|27.73|28.67|27.95|28.59|29.72|28.82|28.48|28.13|27.21|26.41|24.77|26.48|27.1|28.12|29.03|29.12|28.49|28.37|27.57|28.46|25.9|29.24|29.57|30.58|31.12|30.09|31.61|33.33|33.27|33.97|35.14|35.18|34.67|36.31|32.47|32.38|34.7|34.48|35.39|40.19|38.55|36.9|37.99|38.06|39.97|39.56|39.25|41.93|46.52|46.46|47.35|50.88|52.51|47.87|56.24|58.33|65.64|57.78|52.92||
2022-02-19 18:44:03|usa_0567|ARE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.25|22.75|25.438|27.063|29|27.75|30.063|31.938|33.25|32.688|31.625|32.063|29.813|31|28.9375|27.375|26.8125|29.3125|30.875|31.25|28.1875|28.1875|27.4375|30.5|32.3125|31|29.6875|29.8125|28.625|29.5625|29.625|30|29.8125|30.625|31.75|33.25|33.875|34.8125|36.4375|34.5625|35.0625|34.4375|36|37.1875|36.72|37.32|37.59|37.75|36.69|38.86|39.6|37.89|40.55|39.41|41.1|41.05|40.65|41.98|44.8|44.99|46.68|47.35|42.19|43.35|42.48|42.55|41.58|42|40.76|41.75|42.25|43.97|45.59|46.55|44.45|47.95|50.55|54.98|56.65|58.01|62.95|61.8|57.52|52.68|55.0833|58.27|61.1|62.3|66.99|67.45|71.89|71.81|66.75|68.44|65.65|71.81|71.18|74.65|80.96|85.16|78.72|79.99|83.04|82.36|85.67|93.73|91.18|94.55|87.9|90.24|93.96|98.94|96.52|94.39|102.76|100.86|111.18|101.29|101.49|109.32|103.4|102.19|89.24|93.33|104.99|97.83|103.95|96.01|100.53|89.32|97.69|102.4|102.87|95.69|101.44|108.9|88.71|61.43|40.94|65.81|58.72|35.45|37.08|33.61|39.66|32.74|43.9|52|52.6|60.74|58.62|62.88|61.5|62.4|72.76|69.94|65.2|60.83|72|71.9|71.29|71.56|70.55|73.33|77.6|77.71|76.16|79.13|78.67|80.46|77.62|67.83|60.12|69.69|67.54|68.82|71.77|73.27|69.9|75.02|69.33|73.78|73.69|74.66|72.47|69.25|68.46|70.63|72.36|71.82|71.59|75.3|67.29|66.92|65.85|63.39|63.33|65.08|62.32|63.73|71.64|73.07|71.48|74.74|78.3|77.36|78.39|78.8|76.9|82.47|88.12|89.79|94.9|96.77|95.01|93.66|89.98|89.74|94.19|86.58|90.4|87.6|90.03|89.11|76.26|81.29|92.53|96.03|96.54|105.03|109.48|104.43|101.92|107.08|111|110.58|114.98|108.18|113.63|113.52|118.57|120.35|120.52|119.44|122.51|126.23|126.85|129.32|120.06|126.4|121.09|129.84|126.32|127.65|126.05|128.02|119.79|125.11|126.17|113.44|130.64|135.91|144.35|142.73|150.7|145|144.87|151.52|153.97|153.91|161.94|160.64|174.93|147.74|147.35|151.8|160.09|160.58|176.49|166.54|165.62|161.76|170.79|170.59|166.46|160.85|171.13|177.05|188.31|186.42|204.91|199.45|194.48|206.95|210.72|209.97|191.15||
2022-02-19 18:44:06|usa_0569|ALB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.375|7.25|8.0625|8.1875|8.6875|7.5|7.1875|7.625|6.75|6.9375|6.5625|7.125|6.1875|6.8125|7.625|7.8125|7.8125|8.1875|9.375|9.3125|9.1875|9.6875|9.3125|9.625|11.1875|11.6875|11.25|9.125|8.375|8.0625|8.5625|8.0625|9.0625|9.0625|9.375|9.8125|8.9375|8.8125|9.375|10.5315|12|12.2815|12.594|12.125|12.5|11.9375|11.0625|12.1875|12.5|12.4375|12.1563|11.0313|9.6563|8.4063|9.4375|9.5313|9.3125|11.875|11.5938|11.8125|10.4688|11.0625|11.2188|11.5625|8.9688|8.6563|10|8.875|9.5313|9.5938|9.0313|7.5313|10.375|10.4688|11.0625|10.0938|12.3438|12.4063|10.0938|11.5938|11.0313|12.375|12.525|11.925|11.225|11.68|11.45|11.585|10.38|10.57|9.45|9.97|11.135|12|11.725|11.855|13.78|14.825|15.94|15.375|14.78|15.415|12.645|14.06|15.575|14.225|13.125|12.245|12.175|13.5|13.385|13.985|13.645|13.975|13.725|13.41|14.15|14.985|14.795|14.125|14.5|14.625|14.39|15.825|15.4|16.63|17.545|17.925|19.92|19.355|17.555|19|18.18|18.305|19.02|18.235|19.05|18.155|18.85|17.545|18.4|19.175|21.885|21.225|22.675|23.91|24|23.94|25.21|27.45|27.165|32.515|34.87|35.9|38.99|40.98|41.34|42.45|40.64|38.53|40.23|40.47|44.2|47.76|44.14|41.25|36.25|37.94|36.52|37.41|44.47|39.91|38.93|39.74|30.84|24.35|20.33|22.3|22.25|19.35|21.77|26.82|28.22|25.57|29.71|32.23|34.6|31.58|33.75|36.37|35.72|37.49|42.63|45.66|43.06|39.71|43.62|40.09|46.81|50.13|54.09|55.78|56.16|57.56|59.77|70.55|70.84|69.2|66.58|50.71|40.4|53.29|54.53|51.51|64.31|66.52|63.92|65.3|60.7|59.64|58.22|54.73|52.68|55.11|59.79|62.12|61.31|65.08|62.52|61.25|66.92|62.29|62.01|62.37|62.94|66.19|68.71|63.39|64.18|65.99|66.42|67.04|69.19|71.5|61.34|63.58|58.9|58.38|59.04|60.13|48.26|56.57|52.84|59.7|60.15|55.27|54.2|45.21|44.1|53.52|53.56|56.01|52.64|56.22|63.93|66.16|78.5|79.31|84.17|79.97|85.49|83.55|87.78|86.08|92.64|101.51|105.64|108.91|113.6|105.54|115.8|116.26|136.31|140.89|134.32|127.89|111.59|100.43|92.74|96.96|93.47|94.33|94.2|95.52|99.78|99.22|96.32|77.07|80.73|91.29|81.98|75.06|63.3|70.41|72.96|61.73|69.52|60.74|65.38|73.04|80.28|81.85|56.37|61.43|76.52|77.21|82.46|91.01|89.28|93.21|135.97|147.52|162.66|157.21|146.11|168.17|167.08|168.46|206.04|236.74|218.97|250.47|283.8|233.77|220.74|190.76||
2022-02-19 18:44:11|usa_0570|GPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.77|4.475|5.225|6.0625|6.7775|7.9625|8.175|6.2125|7.2375|7.5125|8.275|8.25|8.355|7.825|9.35|9.225|8.45|7.67|6.0375|6.725|6.805|6.7775|7.555|7.9175|7.2575|6.8975|7.5175|7.745|8.385|9.385|8.5725|9.5375|9.735|10.4125|11.6175|12.4|11.375|11.145|11.9375|11.175|11.845|10.9575|11.2975|11.64|13.1425|14.2575|13.65|14.1725|14.19|14.255|15.75|16.2625|17.465|17.1475|16.72|17.2825|20.355|21.95|22.645|23.71|24.175|25.97|23.67|23|22.77|23.89|20.425|20.625|20.445|21.74|22.9|23.885|19.4|18.395|18.25|19.39|20|19.97|19|19.93|22.265|22.67|22.16|19.085|19.23|18.97|20.305|21.87|23.705|22.905|22.14|24.05|20.9|19.765|16.445|17.39|17.615|14.94|16.115|16.645|18.73|18.115|21.325|21.175|24.28|26.935|25.34|26.28|22.66|21.755|21.775|20.575|20.05|18.125|19.145|20.21|19.45|20.44|21.505|22.935|24.01|23.73|26.15|26.59|24.91|25.535|22.98|21.605|21.84|23.53|22.465|24.075|25.935|26.25|22.27|21.985|20.69|21.74|21|21.245|21.43|21.615|22.02|23.065|24.9|24.325|23.045|23.59|23.565|23.23|23.995|24.82|27.15|30.26|31.085|32.725|33.6|35.47|33.2|34.05|34.53|36.905|35.515|35.665|36.985|41.645|42.425|40.325|45.93|44.575|49.84|50.94|52.835|52.28|56.135|56.3|66.87|69.25|69.76|62.58|56.55|62.71|71.81|74.3|76.94|71.86|71.5|73.18|73.7|72.63|69.9|70.5|79.21|79.07|77.69|87.27|92.24|89.88|95.41|97.38|99.07|101.65|97.19|101.71|107.58|117.88|108.7|114.6|117.97|112.09|119.18|128.33|112.78|113.71|103.84|102.75|113.76|131.49|139.14|146.89|160.91|162.49|161.48|167.52|162.92|170.26|176.66|184.4|206.37|172.99|143.66|172.69|185.45|167.56|174.23|179.67|180.03|193.47|198.58|205.36|190.77|202.1|213.65|196.68|191.67|188.12|170.3|158.59|154.97|128.67|125.8|147.01|146.87||
2022-02-19 18:44:13|usa_0571|MAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|14|13.375|12.75|12.25|11.875|12.875|14.75|15.375|15.75|15.375|15.125|13.625|13.75|14.5|14.125|15.5|15.5|14.625|14.5|14.375|16.375|15.5|16.25|15.25|15.25|14.5|16.75|15.625|15.875|16.125|17.625|18|18.75|18.625|19.75|19.375|21|24|26.5|27.375|29.125|29|28.125|25.5|29.25|32.125|33.375|26.625|25.5|28.125|28.75|29|27.125|26.75|28.125|26.875|31.375|31|37|38.5|39.25|34|35.625|33.25|28.375|32.625|32.5|32|37.75|36|40.125|44.75|44.5|48.25|42.688|39.5|38.375|33.625|35.25|37|42.188|40.375|44.063|42.938|28.688|26.875|20.375|20.4375|24.125|22.25|25.1875|24.625|23.9375|23.375|22.625|23|22.625|23.125|27|29.125|35.125|36.4375|37.625|35.6875|32.6875|35.5|35.3125|35.375|32.125|38.6875|36.1875|31.9375|34.8125|32.4375|38|34.25|34.03|28.8|32.35|32|29.9|32.39|30.82|26.33|28.56|32.57|33.71|34.91|33.53|38.88|40.25|41.4539|36.75|37.66|33.12|29.34|34.1|37.27|31.9|34.68|30.37|29.88|32.88|34.78|37.09|38.1|38.91|37.1|46.4|46.94|47.08|46.38|44.75|46.5|46.9|47.6307|50.532|43.55|42.23|44.49|45.25|48.37|48.3|48.65|43.7|43.52|38.55|39.83|39.78|47.8|45.06|44.39|45.28|46.45|46.5|53.83|53.64|57.18|65.15|65.83|64.6|59.48|59.11|61.27|67.77|71|74.93|72.93|74.3|73.77|80.25|92|92.24|79.05|70.26|64.35|74.74|61.1|56.9|55.8|56.7|56.26|67.13|63|58.24|48|48.06|43.16|31.13|31.48|33.99|28.46|27.88|31.53|43.09|42.51|42.34|47.95|51.7|56.71|47.41|49.26|54.58|51.79|51.52|57.12|56.1|45.71|43.18|47.98|42.5|52.2|54.73|56.32|62.76|64.57|63.5|62.88|66.25|61.13|53.65|50.52|40.28|33.62|43.14|36.63|35.75|40.11|43.07|47.37|42.6|35.95|36.65|35.58|37.11|36.8|37.94|38.44|42.44|51.5|54.6|56.72|53.16|57.27|54.8|66.87|64.85|72.74|78.1|79.93|85.86|77.9|78.16|78.83|81.34|81.98|84.85|77.89|77.58|70.1|66.75|66.86|68.17|72.88|80.46|86.15|85.33|84.65|89.38|90.48|86.9|81.89|91.78|90.28|84.29|76.35|77.44|81.42|77.03|79.75|64.34|69.4|71.46|72.26|76.8|85.41|88.87|95.46|97.04|102.57|100.98|101.87|111.65|107.15|111.51|117.82|123.28|128.9|126.11|136.02|118.46|115.1|95.72|90|86.06|93.26|93.73|85.96|76.29|81.18|64.8|79.03|84.25|82.69|96.04|85.52|96.6|91.35|81.74|84.24|90.92|92.64|97.1|91.49|75.94|52.99|74.24|69.14|68.75|68.79|73.31|73.33|67.87|86.65|90.18|88.44|94.44|98.9|120.89|120.99|118.91|118.58|121.42|108.28|96.65|89.63|97.33|104.87|110.32||
2022-02-19 18:44:15|usa_0573|TDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|26.97|26.63|26.78|26.84|23.18|24.77|22.29|23.07|26.04|22.43|24.46|23.72|16.79|15.49|13.18|15.92|15.12|17.12|15.31|21.35|24.1|21.99|25.6|25.65|27.72|30.28|29.52|30.99|28.81|30.48|28.7|30.5|30.9|29.62|33.43|34.08|37.99|40.76|41.76|42|43.83|46.4|49.49|54.71|54.78|61.58|53.76|48.91|57.12|57.6|52.61|49.53|62.16|67.32|66.16|71.33|66.74|72.42|75.48|80.62|74.34|63.75|60.01|64.66|61.82|57.44|51.89|53.06|56.93|56.17|63.84|57.51|54.39|44.8|40.99|44.31|40.95|46.84|47.79|44.59|41.98|42.05|42.69|44.87|42.23|41.82|44.43|42.63|42.5|42.85|44.72|45.28|38.62|36.3|30.9|29.44|29.49|29.42|30.63|23.05|22.6|26.81|25.16|25.04|27.3|27.12|31.62|31.23|29.55|27.1|28.62|28.31|29.94|31.09|30.38|29.12|28.41|28.74|31.65|31.71|34.1|35.77|38.54|38.4|39.75|41.94|39.58|41|41|42.28|39.71|40.99|37.36|37.75|37.34|39.99|46.74|47.77|44|44.29|36.05|36.56|34.02|30.35|29.7|25.23|25.36|26.64|25.38|20.64|20.44|19.99|21.26|19.72|20.69|22.71|22.23|19.94|23.17|23.68|48.25|41.18|40.95|49.17|48.55|47.77|51.34|56.14|55.15|56.07|42.02|45.19|50.89||
2022-02-19 18:44:16|usa_0574|WPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.125|21.25|21.25|20.813|21.563|22|20.375|19.875|19.188|20|20.75|18.375|19.125|18.938|18.25|17.188|17.688|17.563|17.625|17|17.125|17.813|16.813|16.125|16|16.875|16.938|16.813|18.125|17.125|16.75|17|17.5625|16.9375|17|17.31|18.71|19.75|19.9|19.8|19.3|21.24|19.3|21.3|21.4|21.8|22|22.65|24|23.86|22.95|23|23|22.76|22.67|23|24.17|25.28|24.05|24.84|24.99|24.55|25|25.46|27.05|29.51|32.45|30.2|31.35|32.5|32.3|31.05|30.23|30.13|30.12|29.82|26.8614|28.8|29.84|30.33|30.76|30.03|30.91|35.2|32.61|32.8|34.15|29.07|29.45|29.82|29.55|26.98|27.16|27.17|25.54|24.4|27.25|26.39|26|26.9|27.5|26.662|25.41|25.24|27.1|27.83|28.89|30.82|30.29|31.64|32.12|34.42|34.63|30.73|32.84|30.56|31.25|31.54|34.99|35.46|32.2|32.65|30.75|30.45|30.71|32.04|27.29|29.18|30.16|26.24|20.42|22|22.8|22.49|18.34|22.52|24.14|25.72|22.72|27.85|28.07|28.39|27.49|26.33|27.21|27|26.6957|30.05|28.99|28|27.25|30.5|28.52|30|31.39|29.73|30.32|32.01|33.82|35.08|35.9|37.37|40.13|38.4|38.8|39|40.039|41.42|42.359|43.21|46.26|45.51|45|44.32|46|47|45.47|49.93|48.11|48.27|51.89|56.4|59.65|67.24|75.54|65|68.26|67.47|65.59|65.56|64.52|61.81|61.17|58.75|64.22|60.21|61.15|63.69|63.98|66.3|68.36|64.39|67|69.8|70.97|71.33|69.25|66.61|63.54|61.29|60.32|61.21|56.81|60.5|61.28|61.03|59.97|57.86|58.56|61.79|63.82|66.07|69.63|71.58|64.01|61.35|58.94|58.44|60.05|62.91|60.12|63.21|61.33|66.45|66.44|67.94|69.11|68.68|71.32|70.07|68.47|60.36|61.9|62.17|65.99|67.18|67.25|65.59|65.6|62.93|65.05|69.63|65.96|74.45|73.56|79.37|79.13|85.03|82.98|83.26|86.38|90.7|88.98|77.26|82.08|84.81|82.61|50.26|62.49|69.11|66.31|72|70.05|67.47|69.92|68.8|66.37|68.25|68.05|72.1|75.68|77.07|77.59|77|78.66|74.33|78.34|78.97|79.18|74.63||
2022-02-19 18:44:18|usa_0576|BKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.43|28.3|30.77|31.95|32.9601|37.05|38.52|52.57|42.41|45.35|47.5|45.44|46.89|44.82|47.9|47.85|45.97|46.65|44.25|47.65|45.25|39.07|38.45|40.4|35.6|33.01|25.04|22.01|24.31|24.63|26.8|26.12|15.44|21.28|23.05|18.76|9.98|3.74|6.15|6.97|3.19|5.97|11.14|12.35|8.58|15.87|16.09|19.01|18.58|15.14|18.03|18.2|19.1|22.07|21.22|17.09|14.86|14.73|14.88|16.37|19.3|20.09|21.7|23.62|27.19|27.87|26.2|23.09|23.77|14.43|14.65|11.83|15.23|15.17|15.68|19.02|17.23|19.08|19.2|16.31|16.32|18.17|22.44|23.6|21.6|25.25|25.5|27.31|29.24|26.72|26.1|26.56|27.75|29.2|24.96|26.72|29.86|27.29|26.71|28.67|33.48|34.25|31.93|32.97|33.91|33.18|34.42|32.62|33.07|34.39|36.42|36.88|36.43|37.29|36.12|37.82|34.21|29.16|27.25|24.36|22.31|23.09|15.76|12.63|14.87|15.79|18.21|16.2|16.73|17.89|17.57|16.95|11.8|12.09|14.8|15.27|12.95|13.03|13.77|14.07|14.38|12.9|11.97|10.87|10.26|9.95|9.24|9.31|7.27|6.5|7.33|9.13|10.05|8.22|9.67|9.35|8.49|8.49|7.57|8|6.4|6.63|6.17|6.44|8.06|8.05|7.92|7.65|6.95|6.99|7.14|6.82|5.01|2.86|2.66|3.47|2.64|2.7|2.97|2.86|4.11|4.24|4.56|5.07|6.05|6.76|6.99|7.3|8.09|7.2|7.14|6.63|7.14|5.95|5.23|5.42||
2022-02-19 18:44:19|usa_0577|TRMB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7084|1.0834|0.9584|1.1667|1.1875|1.5417|2.0417|1.9167|2.5208|2.5|2.4584|2.3542|2.625|2.5834|2.7917|2.875|2.5417|2.7917|2.4167|2|1.8333|1.8333|1.625|1.4584|1.375|1.25|1.2084|1.3333|1.5625|1.4167|1.5834|1.3333|1.3333|1.4584|1.4167|1.6667|1.9167|2.125|2.0208|1.7709|1.8333|1.4792|1.6042|1.6667|1.5417|1.6875|1.5521|1.5625|1.9792|2.1667|2.375|2.3543|2.2293|2.75|2.9273|2.9583|3.1667|3.1667|3.9583|4.7293|5.6667|5.3543|4.2083|3.2918|3.3958|3.1043|2.6667|3.3958|3.8125|4.0208|4.0208|3.2083|3.0208|3|2.7708|2.3648|2.2918|1.9168|2.2293|2.1667|1.9583|1.9375|2.5625|2.9583|2.875|2.8125|3.2708|3.375|3.5313|3.6355|3.2083|3.3333|2.9688|3.0833|3.2813|2.698|2.0208|1.7083|1.6771|1.3333|1.4896|1.2083|1.4167|1.375|1.625|1.9323|2.0833|2.1458|2|1.8438|1.7813|2.6979|2.75|3.6042|3.1667|4|4.2526|4.6042|7.3854|8.1354|7.2083|6.9271|3.7292|3.9583|3.5833|4|3.7292|2.9271|3.1563|2.7383|3.25|3.2483|3.1667|2.75|2.5417|2.9333|2.8133|2.7017|2.5033|2.1667|2.7717|2.765|2.995|2.5833|2.1817|2.3333|1.65|2.1832|2.3333|2.0817|2.7217|2.7917|3.1617|4.1967|4.4883|3.8467|4.5583|4.4567|3.8417|4.6|5.055|6.2067|6.1917|5.5233|5.745|6.2625|6.755|6.9475|6.9425|6.885|7.9|7.1725|7.8925|8.26|8.89|9.005|8.4525|8.605|9.935|9.7425|9.74|9.13|8.4225|7.2175|8.145|8.8725|10.005|10.2275|11.2625|11.845|11.485|11.16|12.0075|12.2425|11.77|11.555|11.9925|12.6825|14.145|13.23|13.42|14.34|14.595|16.1|16.515|17.655|19.605|20.85|18.535|15.12|13.225|13.67|14.295|16.395|19.92|17.85|16.6|16.925|12.93|10.285|10.18|10.805|7.41|7.05|7.64|10.72|9.59|9.815|11.855|12.73|11.955|10.485|11.165|12.6|11.445|13.435|14.36|16.35|14.365|14|14.185|14.065|17.52|17.92|18.62|19.965|23.04|24.575|25.27|23.42|21.845|19.82|17.79|18.57|16.775|20.205|21.54|21.7|23.415|25.145|27.21|27.07|23.5825|23.005|22.13|24.515|23.83|23.585|27.82|29.89|31.25|29.715|29.98|28.74|27.9|25.99|28.54|25.25|29.71|28.525|31.9|34.7|32.33|38.15|38.87|38.43|36.07|36.95|30.9|33.26|30.5|26.86|28.125|26.54|23.84|26.14|25.2|25.43|23.44|23.46|23.1|18.9|16.42|22.75|22.9|21.45|19.29|23.26|24.8|23.95|25.58|24.36|26.44|27.4|28.56|27.64|28.19|30.15|29.62|31.03|32.01|35.43|36.04|35.67|37.43|38.68|39.25|40.88|41.99|40.64|44.1|37.93|35.88|34.6|33.06|32.84|35.3|42.1|43.46|37.38|38.03|32.91|37.66|40.01|40.4|40.82|39.9|45.11|42.26|37.52|38.81|39.84|40.53|41.69|42.52|39.48|31.83|34.63|39.12|43.19|44.51|52.41|48.7|48.13|59.87|66.77|65.91|74.14|77.79|82|77.79|81.83|85.5|95.72|82.25|87.37|85.87|87.19|72.16|68.35||
2022-02-19 18:44:21|usa_0578|CNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9428|5.604|5.3433|4.8481|4.796|5.5258|5.9428|4.5353|4.014|4.1704|4.9784|4.7178|4.4311|4.9002|5.7604|6.4902|7.7153|7.9498|8.1323|7.5328|8.1323|10.9734|11.6563|12.2193|16.4356|15.8475|12.7823|10.5428|10.0757|10.426|9.6003|10.2175|9.5085|10.6429|9.0831|10.1758|11.6938|10.0966|9.3876|8.4159|5.4424|5.4966|5.5008|5.042|6.2556|7.1648|6.6601|7.4734|6.9938|7.9321|9.6253|9.3667|7.7861|8.37|9.5544|8.7287|9.617|10.989|9.275|10.6554|11.2726|11.2827|13.0742|15.0927|14.7354|14.4505|14.3504|15.0009|16.4064|16.1186|17.7242|18.379|19.4591|19.5801|21.1231|24.1091|28.8592|29.9519|30.469|25.1309|27.2828|28.2503|25.502|27.1327|32.696|38.0383|35.5485|39.8274|35.1649|27.3579|26.4654|29.785|30.6942|25.2143|29.368|29.3513|34.2891|37.4336|39.3353|39.2352|34.1306|36.6829|42.0127|47.5343|53.0559|54.6156|63.3401|57.2263|63.0816|76.0432|86.2023|79.7131|54.4321|43.6975|30.8193|26.2902|21.7528|22.5536|25.4144|22.687|21.7195|32.3957|33.4967|28.2503|32.1622|34.2891|39.6189|37.1166|38.618|45.4824|38.2009|44.7735|37.7005|34.3391|30.9444|30.5858|30.5607|28.7174|32.7377|30.7359|36.441|45.0404|39.8023|41.7041|42.5131|42.5632|41.6707|40.6448|31.9953|38.0007|29.9101|35.8738|30.811|30.0269|30.2271|27.483|28.3254|27.7249|22.3534|25.2643|25.9399|24.13|24.7805|26.9909|28.5673|25.7147|26.1151|25.331|27.0409|27.9334|26.5321|22.8038|25.331|27.2494|28.8008|30.0436|30.836|30.2438|30.9527|33.8971|33.5634|37.6671|37.3835|36.2742|33.3299|33.2131|30.127|32.354|28.634|25.6897|26.6405|24.572|23.9214|27.6998|23.2041|16.6066|11.5604|11.1517|9.0498|6.8395|7.2148|5.5883|6.2806|8.7245|9.1248|12.1943|11.0766|14.1627|15.4222|16.0477|16.3814|15.3721|16.2896|15.4805|14.6715|12.8365|14.4046|13.4621|12.9199|13.1868|12.8031|11.9274|13.9959|13.1034|14.59|14.99|12.8|17.31|14.9|14.9|17.1|17.98|15.97|15.4|14.03|15.29|12.95|12.65|10.57|10.79|10.34|8.6|6.93|7.37|6.91|8.05|6.96|8.35|7.07|7.68|7.57|5.08|5.68|9.54|10.32|8.51|10.44|10.14|9.32|9.38|10.72|12.79|13.02|13.87|14.58|14.02|14.13|13.5|12|11.67|12.92|14.83|13.89|15.2|14.8||
2022-02-19 18:44:23|usa_0579|SBNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|20.55|24.5|25.36|25.15|24.3|26.239|28.3|28.49|31|31.99|30.74|29.88|26.6|24.05|24.16|25|29.49|27.4|24.58|28.32|29.02|28.5|31.99|33.31|34|35.71|34.54|32.03|32.39|34.84|31.31|29.45|32.23|30.98|33.96|29.9|31.995|33.14|33.04|34.17|31.98|33.97|36.03|34.84|36.2|32.33|34.42|25.28|25.07|28.14|27|23.39|31.79|29.16|30.95|30.35|27.42|25.88|25.47|23.43|26.06|28.25|26.95|26.63|30.58|29.8|29.74|31.73|30.91|32|35.15|38.28|38|40.93|37.08|37.19|38.96|37.25|38.66|43.21|45.96|50.96|53.9|51.58|55.54|55.7|54.4|58.53|58.59|52.17|51.44|58.04|59.36|60.87|58.69|63.16|62.72|63.96|58.41|61.83|63.9|65.67|67.24|72.09|70.22|72.53|76.15|75.86|78.38|76.51|75.86|83.99|90.6|89.21|91.31|101.98|103.3|106.03|123.9|127.08|122|116.38|121.29|126.36|114.03|116.87|108.77|123.2|122.21|125.25|125.7|131.32|130.54|138.04|140.36|146.74|145.81|137.82|142.04|156.98|155.44|145.29|137.84|134.76|136.14|132.11|133.49|120.56|117.98|117.83|120.96|122.03|152.68|148.87|159.81|157.41|142.32|136.4|142.84|143.77|138.15|122.54|125.68|124.41|136.16|140.67|153|152.49|137.68|130.24|132.09|126.83|111|117.79|111.87|116.24|116.26|107.22|128|136.18|135.24|126.93|116.66|124.52|121.68|121.16|117.48|125.9|126.27|135.9|144.36|98.18|85.17|102.07|117.1|102.81|100.62|96.19|84.6|101.51|120.88|135.43|177.16|220.32|229.44|250|246.04|241.17|231.64|263.61|295.38|323.23|318.23|335.08|340.14||
2022-02-19 18:44:25|usa_0580|CPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|27.375|25.875|24|25.25|24.125|26.5|25.375|24.375|26.125|24.5|23|23.25|23.5|21.25|21.875|24.875|23.375|21.25|21.375|21|22.875|21.875|21|21.875|22.125|20.75|20.625|23.75|24.125|23.625|23.125|23.75|23.125|23.75|24.25|25.5|25.625|27.25|27.625|28.625|27|27.375|27.25|27.375|29.375|31.625|30.25|29.5|30.625|30|32.688|31|29.813|28.938|29.625|29.313|30.563|29.75|28.8125|25.0625|27.9375|26.875|25.6875|26|24.875|24.5|24.75|27|27.4375|27.75|28.125|27.75|26.875|27.0625|26.75|27.375|26|26.8125|27.0625|28.375|28.1875|29.4375|31.25|29.9375|31|28.625|31.0625|33.5|33.25|32.02|33.25|33.3|34.4|36.7|37.45|37.85|37.1|34.8|36.23|36.7|34.86|36|39.12|39.8|38.4|37.03|37|35.85|33.15|31.34|33.99|33|31.5|31.9|32.4|34.95|34.74|34.95|37.31|38.1|38.43|39.6|42.04|44.3|43.5|43.7|44.95|42.32|46.71|45.8|45|47.08|46.2|45.4|49.03|51|45.31|46.4|47.03|51|51.61|53.75|55.28|52.3|55.75|56.35|59|57.92|65.1|65.85|72.05|68.73|71.4|73.55|76.45|77.59|76.01|80.72|79.73|73.85|78.4|71.98|70.31|69.65|74.65|66.97|54.96|61.49|64.25|62.35|52.61|48.15|49.26|47.49|50.2|52.91|49.26|44.26|49.18|48.81|45.86|33.71|26.47|31.34|26.36|18.79|17.56|27.13|30.02|27.6|29.51|36.7|40.3|36.25|38.75|42.37|38.77|40.05|41.63|48.43|45.64|40.85|45.52|45.76|47.97|49.59|51.07|53.98|55.43|59.17|56.82|62.75|64.28|63.62|67.07|66.82|55.26|60.64|57.73|62.24|64.5|62|65.75|67.67|65.11|67.67|71.31|69.43|64.49|65.63|65.7|68.21|69.39|69.14|68.68|72.34|69.25|69.14|70.54|61.79|61.44|64.2|57.92|56.88|61.82|66.7|67.34|68.49|70.24|71.15|72.36|74.84|68.53|76.67|76.68|73.84|77.05|72.79|78.13|75.08|74.98|74.28|79.63|72.03|73.9|73.79|76.38|76.76|76.3|74.74|84.09|80.73|85.21|88.42|89.59|87.77|83.74|81.44|78.71|84.07|83.57|84.65|80.46|82.33|83.31|85.51|89.7|89.48|91.45|91.24|91.28|92.06|86.56|79.71|84.18|85.4|88|91.13|92.59|95.06|93.57|90.27|95.16|88.05|96.95|98.09|101.5|100.65|103.36|104.39|103.71|108.25|111.01|114.37|111.55|106.1|112.43|105.98|79.24|88.07|91.57|91.22|90.81|90.94|88.98|92.24|98.83|99.92|102.15|104.15|109.91|120.48|125.38|132.67|149.39|150.04|147.47|163.1|165.21|178.68|160.09|161.9||
2022-02-19 18:44:27|usa_0582|BR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.38|20.3|19.28|20.02|17.99|17.13|19.67|19.5|23.95|23.34|21.51|18.62|18.62|18.9|22.4|20.42|19.97|19.12|14.6|12.17|11.01|14.21|16.89|17.9|19.5|17.74|17.37|15.81|17.5|20.76|20.66|22.8|22.72|22.6|21.99|21.42|21.87|22.01|19.43|18.96|20.62|22.42|21.89|21.59|22.18|22.08|22.96|22.84|22.83|23.09|22.61|24.37|22.39|20.21|21.12|22.48|22.21|22.67|24.21|24.57|23.06|21.85|20.41|21.51|22.58|24.05|23.09|23.04|23.59|23.59|22.42|23.78|24.16|26.18|26.3|27.16|30.68|30.82|31.2|34.5|38.47|39.29|37.11|37.27|36.59|38.31|41.51|41.56|40.75|42.65|40.58|44.34|45.34|45.6|52.59|51.86|54.15|51.03|53.55|52.05|54.3|52.42|57.5|56.94|54.65|52.39|52.54|57.55|58.52|61.38|63.79|65.47|68.08|68.73|65.11|65.68|64.1|65.93|67.56|68.77|67.79|68.36|75.85|75.62|75.71|79.55|82|90.48|88.65|90.72|97.34|107.81|107.23|113.88|119.63|115.9|114.51|136.86|115.73|107.52|98.64|96.88|102.98|101.49|111.49|119.2|131.02|132.45|127.73|124.02|124.34|119.58|123.01|123.88|122.28|103.68|102.59|119.26|123.51|127.11|137.28|139.35|142.08|146.25|147.23|151.72|146.5|143.84|155.77|163.79|158.23|164.66|174.99|169.67|170.71|178.36|174.22|168.25|147.87||
2022-02-19 18:44:28|usa_0583|HAIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.3125|1.5625|1.9375|2.4375|2.4688|2.3438|2.5625|2.625|2.719|2.469|2.3125|2.5625|2.3125|2.4375|2.25|1.7815|2.1875|1.7815|2.0625|1.875|1.5625|1.844|1.5625|1.719|1.719|1.5705|1.6875|1.9065|1.6875|1.578|1.75|2|1.719|1.719|1.6875|2.469|2.75|2.219|2.1875|2.3125|2.4065|3.7815|5.125|5.969|5.375|5.0625|4.594|5.719|7.125|9.3125|10.3125|11.3125|12.9375|10.0625|8.4375|7.5|10.0625|10.2813|12.5|10.75|9.5625|8.25|8.9375|9.875|10.3125|12.25|13.125|12.375|12.5313|11.4063|11.1875|11.9063|18.375|14.1563|13.4063|14.7188|18.3438|13.3125|15.625|17.5625|19.8438|14.875|16.25|16.0625|15.5|14.5|12.51|12.51|11|12.325|11.23|9.205|9.86|13.18|13.73|11.395|10.275|11.125|9.165|8.59|9.25|7.445|7.21|7.325|7.165|6.82|7.6|5.935|7.21|7.555|8.645|8.64|7.985|8.2|9.8|9.065|10.55|11.535|11.605|11.325|10.885|11.045|9.85|8.85|9.05|8.265|8.775|8.84|8.09|9.715|10.335|10.06|9.335|9.32|8.875|9|9.75|9.915|9.435|9.7|9.66|11.165|10.58|11.655|11.67|13.095|13.45|12.835|12.88|10.8|11.775|12.78|14.115|15.035|15.605|14.7|14.505|15.035|15.015|14.3|13.57|13.545|14.63|16.065|17.53|16.54|16|13.5|13.5|14.75|12.34|14.385|11.74|13.07|12.995|13.765|11.62|7.87|9.545|7.61|7.04|7.12|8.345|8.585|7.805|8.305|8|9.585|8.77|8.67|8.505|7.995|7.935|8.69|9.89|10.78|10.085|10.53|11.17|11.99|12.365|13.255|13.53|13.315|14.91|16.14|17.005|17.88|16.68|16.165|15.815|15.275|16.78|18.67|18.33|19.29|20.42|21.905|23.65|27.745|27.52|27.845|34.495|31.5|28.9|30.135|27.11|28.501|27.3805|30.54|32.625|33.31|32.505|36.48|40.89|38.56|41.5925|41.345|45.39|45.945|44.65|45.715|43.01|45.36|44.37|42.75|49.18|51.175|54.125|56.61|58.29|52.77|62.53|64.05|60.24|63.27|65.86|67.98|70.15|51.6|49.85|42.7|40.39|36.38|36.97|40.91|41.86|49.44|49.75|52.79|36.75|35.58|36.37|39.19|39.03|39.56|35.38|37.2|36.99|34.93|38.82|44.71|40.22|41.15|36.02|41.1|42.39|38.14|34.78|32.07|29.13|25.52|29.8|28.44|28.56|27.12|24.88|20.7|15.86|18.33|19.67|23.12|21.82|20.39|21.9|21.77|19.05|21.475|23.64|24.72|25.955|24.21|23.73|25.97|25.84|31.48|31.51|33.98|32.79|34.3|30.75|38.5|40.15|41.585|42.18|43.6|41.01|40.76|40.12|39.91|37.41|42.78|44.87|39.43|42.61|36.53|36.03||
2022-02-19 18:44:30|usa_0584|RGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5417|39.7083|38.5|34.25|42.6667|46.25|47.5833|43.9583|42.5625|42.5625|40.4375|37.5|37.25|37.5625|28.3125|23.8125|32.75|29.375|26.875|22.125|16.25|24.5|27.5625|32.25|32|31.1875|30.625|34.75|37|36.1875|34.9375|37.73|38.99|38.3|34.72|37.9|38|38.95|31.95|33.27|31.89|34.3|32.32|28.05|30.19|30.93|31.49|31.04|30.15|27.85|28.28|26.97|27.3|26.95|28.1|27.96|26.43|26.04|30.23|29.82|33.76|35.55|38.27|41.22|36.55|37.23|38.9|40|40.51|40.8|37.7|39.89|41.25|40.15|40.24|40.59|45.64|47.36|46.76|45.15|45.6|44.02|44.78|45.55|46.88|40.88|43.05|45.25|45.52|47.46|48|47.89|45.93|46.82|48.07|47.25|49.2|50.41|51.03|52.53|56.36|55.28|54.95|58.63|55.78|58.24|62.02|60.5|58.95|53.61|55.69|58.31|56.8|54|53.33|56.51|54.21|56.18|51.8|48.96|43.14|47.6|47.91|48.5|37.37|37.92|40.02|35.11|22.4|34.17|30.61|35.97|32.63|42.92|41|42.78|47.71|46.92|49.82|45.57|50.26|53.04|51.08|45.6|48.55|48.68|45.59|48.95|50.88|53.04|57.91|61.11|60.37|62.02|63.52|60.39|61.02|50.61|49.48|47.6|49.68|49.06|53.44|56.76|55.2|59.25|57.54|51.02|54.88|56.61|59.49|57.71|48.8|52.77|55.29|58.42|58.97|58.17|61.3|66.03|71.25|66.99|65.7|68.37|71.33|74.26|76.79|71.99|78.07|79.59|77.12|78.79|78.96|80.03|83.71|79.37|85.77|83.86|86.06|86.4|90.06|93.54|92.31|94.09|97.05|96.82|91.73|91.03|91.85|93.21|82.76|84.69|91.04|94.47|94.59|93.97|95.71|101.86|109.66|107|108.4|127.79|123.58|127.15|128.5|127.05|127.12|127.94|128.85|138.95|130.09|141.18|149.73|160.36|159.92|151.47|156.29|152.83|153.02|148.03|138.34|142.54|143.15|143.09|149.46|138.72|143|142.78|144.3|142.96|148.84|151.09|158.3|147.02|153.9|154.08|168.32|163.44|164.65|153.56|83.05|112|92.08|97.26|75.52|94.43|103.04|104.45|106.31|119.49|114.83|112.71|129.01|128.01|134.43|127.72|115.96|118.87|116.99|119.3|119.85|100.49|117.78|114.32||
2022-02-19 18:44:32|usa_0585|KRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|25|27.75|24.25|24.125|24|24|26.125|25.813|27|26.563|26.875|28.438|27.5|27.063|27.5|26.125|26.125|24.875|21.1875|19.25|19.5|23.3125|22.5625|23.125|21|21|19.6875|23.5625|24.75|24.25|21.875|23|20.625|20|18.8125|21.375|19.875|19.9375|21.9375|24.125|23|26.1875|25.8125|25.3125|26.75|26.125|27.125|27|26.5|26.85|25.78|26.08|26.47|27.17|28|26.85|24.9|24.2|25.43|25.27|25.24|27.21|28.35|28.9|27.39|24.4|23.65|24.1|23.07|22.77|23.55|23.12|21.23|21.49|22.8|25.5|26.74|29.31|27.26|28.9|29.65|29.68|31.59|32.33|33.97|34.51|34.82|31.27|33.78|34.85|36.13|38.47|38.85|39.63|42.6|39.27|41.9|42.99|41|43.74|47.15|49.99|48.48|54.18|55.33|55.77|63.5|66.2|68.46|73.59|75.93|69.65|66.73|72.58|75.36|78.89|74|74.38|81.21|77.78|87.33|76.67|75.18|75.04|75.43|72.02|60.42|57.31|67.99|60.85|54.16|53.64|47.68|46.59|51.25|53.19|54.29|46.4|47.68|49.6|33.31|29.39|29.7|26.59|23.33|15.4|18.12|21.22|21.86|19.28|27.77|26.99|27.12|28.39|30.85|31.83|27.28|30.95|33.39|34.7|31.81|30.92|31.72|33.14|33.64|34.17|33.85|37.32|39.24|38.41|39.46|41.17|39.17|40.16|32.94|33.83|31.24|35.14|35.66|39|42.81|44.56|46.71|48.28|46.03|49.17|47.34|47.37|45.69|42.47|46.35|48.84|50.64|53.97|52.18|55.89|51.48|53.93|51.2|48.8|50.5|51.29|49.61|50.63|54.32|58.04|58.81|60|61.67|62.26|60.98|63.06|59.05|67.75|68.93|72.33|74.48|71.91|77.92|71.18|69.91|69.66|71.81|64.18|67.9|65.73|67.15|58.89|48.17|54.2|61.25|64.81|61.9|70.09|73.35|72.88|67.55|70.7|75.54|72.85|72.18|74.57|72.54|71.58|76.72|71.8|69.33|68.1|71.62|73.97|75.44|72.12|65.94|68.73|70.44|72.28|76.76|76.15|73.57|71.98|71.23|70.6|66.98|65.48|71.4|73.97|76.27|77.32|76.23|77.1|77.02|77.9|76.35|82.41|83.14|80.92|84.65|77.44|59.58|53.23|60.5|57.04|57.42|57.89|52.73|57.57|60.35|54.67|59.91|68.36|66.67|67.92|72.56|70.46|66.18|66.45|67.23|68.16|66.82|70.57|66.52||
2022-02-19 18:44:34|usa_0586|CSGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9188|0.9188|0.625|0.625|0.9|0.9|1.2625|2.2|2.0281|3.675|3.9|3.5875|4.475|3.5|2.9688|1.675|2.2875|2.2969|3.2375|3.25|5.1125|3.525|2.2625|2.2938|2.5625|3.2891|3.0125|3.2813|2.875|2.2375|2.4875|2.3312|1.6875|1.851|2.36|2.543|2.65|2.777|1.774|1.823|1.786|2.001|2.299|2.445|1.933|2.197|2.3|2.095|1.851|1.9711|2.39|1.695|1.712|1.755|1.788|2.008|2.041|2.2|2.3939|2.9108|3.138|2.844|3.108|2.974|4.15|3.91|4.181|4.004|3.864|3.825|3.809|4.217|4.469|4.136|4.615|4.63|4.157|4.244|4.455|4.243|3.699|3.618|3.853|4.174|4.604|4.981|4.554|4.587|4.829|4.484|4.406|4.931|5.099|4.865|5.907|6.122|6.003|4.147|4.119|4.211|4.75|5.01|5.215|4.687|4.399|4.695|4.926|5.339|5.643|5.31|5.199|6.052|5.421|4.869|4.124|4.291|3.888|4.592|4.937|5.004|4.39|5.099|5.396|4.069|3.043|3.082|3.448|2.976|2.495|3.216|3.65|3.939|3.77|3.7|3.739|4.299|4.075|4.09|4.245|3.904|3.996|4.329|4.271|3.928|3.766|4.408|4.511|4.886|5.265|5.6675|5.858|5.806|5.586|6.057|7.075|5.859|5.95|5.723|5.098|5.329|6.456|6.649|6.588|5.88|6.535|6.726|6.931|7.345|8.54|8.324|8.159|8.1699|8.238|8.551|9.308|9.6|10.054|11.05|11.333|11.226|13.248|15.979|16.769|16.129|17.635|17.704|18.188|18.225|20.778|16.192|15.578|16.221|15.858|14.461|15.796|14.622|15.904|16.648|18.013|20.0535|19.191|20.736|20.246|21.015|20.28|19.727|17.713|18.757|20.356|20.681|19.754|16.911|17.92|17.73|20.277|21.15|21.604|20.482|20.681|20.895|18.425|18.72|18.615|20.531|20.504|20.54|25.225|25.83|26.681|27.357|27.526|28.92|30.07|29.321|30.75|34.563|36.442|35.931|39.028|40.13|41.355|42.647|43.849|37.5|36.766|36.685|33.861|39.356|47.688|48.738|49.818|53.988|56.418|59.876|57.011|61.412|54.931|59.088|62.62|73.137|66.393|62.514|66.38|69.165|72.334|82.937|87.344|88.322|88.613|87.254|89.38|92.041|79.017|90.575|84.749|84.553|83.58|87.33|89.34|87.16|83.25|78.82|77.38|70.51||
2022-02-19 18:44:36|usa_0587|XYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|26.39|24.25|25.17|27.03|26.6|27.36|26.21|24.58|25.68|24.24|24|25.25|25.31|26|27.5|27.85|29.34|27.12|27.5|27.2|27.63|24.9|25.5|28.12|33.51|33.56|34.16|36.46|38.3|37.27|36.96|37.37|39.02|36.04|37.88|35.01|37.11|38.59|38.08|35.19|35.17|36.07|36.9|36.69|36.38|33.74|31.13|33.39|36.58|37.64|36.07|34.86|37.94|41.01|41.88|45.98|44.84|46.41|50.97|52.26|47.19|52.17|49.65|47.22|48.78|50.37|50.41|52.69|54.94|59.92|62.02|64.52|66.15|67.98|68.9|71.79|76.38|76.76|68.88|72.62|67.12|75.03|78.41|80.29|68.75|65.69|66.94|70.15|76.37|80.34|80.08|77.4|83.17|75.82|74.64|76.83|79.67|75.54|79.5|86.51|79.88|66.19|65.05|67.9|66.09|73.79|81.73|86.51|91.61|97.07|99.57|97.18|101.96|106.51|115.95|119.28|120.46|127.93|138.03|122.36|129.74|118.09|116.89|104.92||
2022-02-19 18:44:37|usa_0588|TSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:44:37|usa_0589|SPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.26|31.26|30.2|29.15|31.85|33.3|35.55|38.05|37.4|34.44|34.9|35.5|35.56|31.39|28.32|22.5199|25.01|29.19|25.86|19.83|21.88|23.02|12.51|12.76|8.99|10.81|13.23|9.96|12.23|13.5|16.02|12.33|13.74|15.32|18.5|18.37|19.61|21.15|22.03|20|23.33|21.94|17.57|18.8|21.53|19.64|21.52|18.95|20.59|20.55|24.29|25.09|24.02|23.57|21.1|21.86|19.66|15.87|16.78|19.29|19.88|21.11|24.47|25.66|22.97|24.7|22.12|24|24.94|25|21.72|15.73|15.52|17.28|16.84|18.53|19.36|20.8|21.45|21.67|24.75|23.97|23.54|29.43|31.64|33.71|28.84|27.56|27.46|33.21|33.58|34.24|36.46|39.43|36.6|40.71|43.5|42.64|49.35|50.55|52.71|53.39|55.4|55.16|56.37|50.74|50.75|53.98|51.4|49.02|40.5|46.05|46.53|47.32|47.45|42.15|42.96|45.29|46.21|53.61|59.95|58.78|57.32|58.74|57.84|54.8|57.04|59.15|71.72|75.32|78.73|82.38|83.64|87.04|102.93|88.96|79.95|84.15|88.42|85.53|86.37|86.66|83.08|88.85|75.42|72.49|87.81|99.35|87.55|84.13|84.29|78.8|76.16|84.39|83.5|87.77|84.29|74|67.91|35.45|20.65|19|33.31|22.39|19.13|20.38|18.66|30.15|39.84|39.52|37.64|47.2|47.46|43|53|46.3|43.24|39.05|47.93|46.32|40.57|47.15|45.33||
2022-02-19 18:44:38|usa_0590|SIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9134|0.8358|0.8358|0.9995|0.9822|0.9134|1.1028|1.173|1.1238|1.255|1.1894|1.2058|1.4191|1.4191|1.5421|1.7717|1.7799|1.8793|2.2814|2.4045|2.4045|2.7189|2.7813|3.125|2.9375|2.7189|2.4688|2.4688|2.4063|2.5938|2.6563|2.8751|3.625|2.75|2.4376|1.9376|1.8125|2.375|2.6563|3.125|3.4063|3.2188|3.75|3.25|2.9063|2.8438|3.0938|2.8125|3.1875|3.25|3.4375|2.75|3.3125|3.25|2.875|3|2.75|2.2813|2.0938|1.7813|1.5938|1.875|2.0625|2.4688|2.625|2.9375|2.5|2.25|2.2188|2.7188|2.5625|2.5938|2.6875|2.3125|2.5313|2.5|2.3438|2.4688|2.5625|2.5313|2.625|2.8438|3.125|3.0938|3.063|3|3.375|3.454|3.688|3.625|3.875|4.25|4.5|4.875|4.938|5.063|4.813|5.563|6|5.375|5.5|5.688|5.813|6.094|6.438|6|6.375|7.063|6.532|7.563|8.063|9.063|9.438|8.875|8.75|9.875|11.313|12.469|13.438|14.625|13.657|13.172|14.063|13.782|14.25|15.266|16.313|16.375|17.797|15.5|12.2188|8|10.25|12.5|8.5156|9.4063|9.5938|10.3438|8.7813|9.625|12.375|12.25|11.2188|12.0625|16.3125|18.4063|24.75|27.875|39.625|35.9375|30.875|32.8125|42.625|43.8125|57.625|58.2344|46.25|34.5|34.5625|32.5|27.9375|23.5|25.06|27.65|22|20.16|22.36|20.2|23.44|25.23|26.73|23.02|27.76|30.25|31.95|31.12|26.343|21.64|22.66|16.93|18.79|19.4|18.25|17.25|17.35|18.19|23.36|25.2|23.81|24.77|23.6|27.6|34.97|36.73|36.07|34.61|34.25|32.44|34.36|37.37|39.65|36.61|37.35|37.17|40.01|41.98|44.82|43.64|43.82|44.06|47.4|47.76|47.9|51.34|47.04|48.64|49.71|48.09|46.84|49.48|50.99|53.05|50.77|48.22|45.46|44.82|45.19|44.64|46.02|47.48|46.62|46.65|48.3|48.59|51.22|53.07|53.11|52.68|49.76|47.36|51.79|51.48|50.4|48.4|45.3|43.64|48.66|51.25|48.11|57.59|56.05|57.92|51.45|40.05|26.23|20.77|16.35|20.01|20.76|26.97|27.22|35.25|39.75|43.27|41.25|37.86|41.66|43.39|44.56|46.66|49.18|44.86|41.23|43.19|37.17|42.32|43.34|44.93|53.05|52.47|54.18|56.93|60.44|59.38|59.71|61.02|46.08|37|45.94|47.04|47.69|58.04|59.28|64.34|64.09|59.66|58.72|57.81|57.99|60.46|56.59|55.22|55.97|66.37|67.06|70.94|71.11|77.39|83.32|87.234|82.8|86.37|95.78|101.24|104.86|112.23|125.91|128.78|106.69|105.45|116.62|109.02|111.32|112.09|111.99|105.15|116.07|112.9|122.9|127.04|132.76|134.91|143.98|143.1|125.08|115.54|122.07|132.48|118.9|101.32|88.85|102.05|104.28|110.2|95.16|100.42|111.06|110.54|122.27|158.03|171.66|172.23|190.89|186.09|175.94|170.5|175.79|178.44|169.34|187.09|219.28|227.64|233.77|246.55|248.98|240.01|299.61|312.13|288.76|307.88|322.75|310.83|237.23|254.81|189.92|233.38|247.16|222.36|251.72|201.4|224.59|231.97|194.62|208.95|221.48|231.73|251.04|240.33|208.16|151.08|193.17|214.75|215.53|224.27|255.38|240.62|290.7|344.86|387.83|437.78|505.36|493.66|571.83|582.89|556.43|549.96|559.5|646.88|717.4|755.03|678.24|583.9|613.13||
2022-02-19 18:44:41|usa_0591|LEG|price|0|1.1049|1.144|1.2065|1.4993|1.429|1.6086|1.7179|1.6047|1.9054|1.6672|1.8234|1.6672|1.6867|1.5422|1.4798|1.4368|1.3118|1.3431|1.3861|1.5735|1.5852|1.4993|1.4681|1.5735|1.6242|1.7413|1.6672|1.7179|1.8038|1.8351|1.999|2.0225|2.0303|2.1864|2.3348|2.7721|3.0728|3.3343|4|4.0469|4.1094|4.1563|3.6719|3.8438|3.5938|3.6563|3.5938|3.2188|3.5313|3.8282|3.6407|4|4.2969|4.3125|4.4063|4.4219|4.2657|3|2.6563|2.75|3.0938|3.3594|3.75|3.4688|3.5625|3.8282|3.25|3.0625|2.8438|3.0469|3.0938|2.9688|3|3.1875|3.1563|3.375|3.7657|3.5313|4.1094|4.1875|4.0938|4.0157|3.9219|3.75|3.625|3.6875|4.0313|3.9219|4.2813|4.625|4.5|3.7032|3.125|2.5157|2.9219|3.2969|3.625|3.7813|3.7657|3.875|4.2032|4.1094|3.9063|4.25|4|4.2657|4.4688|4.7344|5.5469|5.1875|5.625|6.4844|6.2813|6|5.9063|6.0313|6.1563|6.4375|7.5313|8.5|9.0938|9.0625|9.9063|8.9688|9.2188|9.25|9.875|10.4688|11.5625|10.9688|10.5625|12.5|11.625|11.3125|10.9375|10.6875|9.375|9.375|9.2188|9.25|8.7188|9.313|8.844|8.75|9|10.219|10.5|9.625|10.438|11|11.594|12.094|12.313|12|12.063|12.125|12|11.688|11.438|12.875|14.188|13.875|13|14.25|14.688|14.938|15.313|17.313|16.063|17.938|17.625|17.5|18.875|21.5|22.688|21.5|22.282|20.875|21.5|20.938|22.594|25.094|25.719|25.969|25.125|25|26.8125|20.0625|20.75|23.375|22.6875|22|20.375|20.9375|20|23.0625|26.375|27.8125|25.625|22.125|19.6875|22.1875|21.4375|21.4375|18|16.8125|21.5|21.375|20.0625|16.5|17.5|17.6875|15.8125|16.375|16.3125|18.9375|21|19.34|19.23|19.41|21.92|22.03|23.97|23.52|19.5|21.67|21.64|23|24.2207|25.65|24.8|26.3|26.32|23.4|22.49|23.15|19.79|20.85|23.87|22.44|20.2|19.06|18.28|20.65|22.07|20.5|22.14|23.16|21.63|20.89|20.34|21.63|24.64|24.47|23.71|22.6843|25.28|26.71|26.9896|26.89|28.1|28.13|29.85|28.43|28.5|27.67|28.88|26.96|26.64|26.58|25.29|24.21|20.2|20.04|23.48|22.96|24.62|23.48|24.37|26.53|25.39|24.98|22.82|23.05|25.03|23.35|23.78|23.9|24.24|23.81|22.67|23.52|24.47|22.05|20.73|20.4|19.16|19.43|20.58|17.44|18.98|16.7|15.25|16.6|19.1|16.77|19.5|22.31|21.79|17.36|14.6|15.19|12.49|11.43|12.99|14.36|14.68|15.23|17.35|18.25|19.4|19.33|19.46|20.4|18.26|18.95|21.64|24.53|23.28|20.06|20.84|19.17|22.76|20.38|20.7|22.76|22.53|23.06|24.5|26.29|25.83|24.38|21.7|22.19|19.79|21.9|22.38|23.04|21.46|22.63|23.01|21.77|20.79|21.13|23.18|23.74|25.05|26.53|27.85|27.22|29.44|30.58|33.78|32.24|32|31.09|31.41|28.92|30.15|29.74|30.21|30.94|30.02|32.05|32.64|32.86|33.92|34.28|32.8|35.09|34.92|39.38|42.09|42.61|42.63|45.05|46.09|42.47|47.28|48.68|47.81|44.42|41.25|45.03|46.6|42.02|41.51|44.66|48.4|49.29|50.26|51.11|52.57|52.48|45.58|45.88|48.06|48.88|47.72|49.18|50.32|52.54|52.02|52.53|48.18|45.97|47.73|47.26|48.24|47.73|46.51|43.46|44.36|40.55|41.3|44.64|43.57|45.44|43.79|36.31|38.74|35.84|40.96|45.42|42.22|39.36|35.51|38.37|39.97|37.19|40.94|51.3|52.32|50.83|47.59|39.66|26.68|35.13|30.59|35.15|40.09|41|41.17|41.73|43.1|44.3|41|43.27|45.65|49.67|57.95|51.81|48.03|48.39|44.84|46.85|40.39|41.16|39.85|38.48||
2022-02-19 18:44:43|usa_0592|RPM|price|0|2.0115|2.1865|2.3864|2.3864|2.4238|2.5237|2.4862|2.2489|2.3238|2.3238|2.6362|2.7236|2.5612|2.3488|2.3864|2.2114|2.1738|2.3113|2.2114|2.4862|2.5612|2.8111|2.9235|2.9235|3.6582|3.6782|3.5782|3.5183|3.4183|3.0885|3.4683|3.5483|3.1684|3.2783|3.6582|3.7382|3.978|4.3478|4.6976|4.4777|4.2979|4.8276|4.3178|4.1079|4.058|4.3178|4.3779|4.2179|4.8276|5.1775|5.2574|4.5077|4.6177|4.5877|5.0675|5.1175|5.1775|3.8381|4.4|4.8|4.72|4.88|5.2401|5.1599|4.7599|5.2|5.12|4.64|5.32|5.28|5.04|5|5.36|5.08|5.12|5.36|5.76|5.56|5.76|6|6.1599|5.8|6.12|6.08|6.1599|6.36|6.28|6.4|7.08|7.12|6.8401|5.96|5.12|5.8401|6.4|7.4667|7.6267|8.7467|8.9067|8.8534|9.4933|9.4933|9.28|9.1733|8.64|8.2133|8.1067|9.8667|9.44|9.7067|9.2267|9.6534|9.7067|10.08|9.92|9.9733|10.4533|10.24|11.0933|11.44|11.2|11.52|12.32|12|11.76|10.56|11.36|10.96|11.44|11.44|11.04|11.12|12.24|12.24|12.08|11.28|11.52|10.88|11.2|11.28|12|12|11.28|12|11.84|11.76|12.72|12.64|12.76|12.72|13.2|12.8|12.72|12.4|13.44|13.2|11.8|11.8|12.4|12.3|13.3|12.5|11.9|12.8|13.2|13.4|14.5|13.6|14.9|14.1|13.3|13.4|15.2|14.7|16.3|16.25|16.4|15|16|15.25|16|17|17.813|17.25|17|17|15.875|13.0625|14.4375|16.8125|16.375|16|14.3125|13.8125|13.3125|14.0625|13.875|14.1875|14.625|13.3125|12.1875|11.9375|11.75|10.1875|10.25|10|11|10.125|9.75|10.125|9.3125|9.5625|9.0625|8.9375|9.375|8.5625|9.2|9.22|10.2|9.54|8.26|9.2|9.28|11.02|9.45|12.15|13.82|14.46|14.76|16.7|15.55|16.95|15.74|15.25|14.32|15.28|14.06|15.06|15.37|15.28|10.93|10|10.5|12.36|12.43|13.75|14.07|13.64|13.06|14.45|15.13|16.46|16.9|16.24|16.54|15.0891|14.71|15.1714|15.05|15.81|17.65|17.63|18.49|19.66|17.63|18.73|18.28|17.25|17.6|18.26|18.75|18.95|18.4|18.62|18.6|17.37|18.9|18.04|17.94|18.4|18.63|18|18.74|18.81|18.99|19.15|20.17|20.89|23.23|23.39|23.1|21.27|22.72|23.11|23.51|22.64|23.95|21.43|19.05|20.3|21.64|20.91|20.94|22.3|24.53|20.6|20.5|21.6|19.34|14.2|11.99|13.29|12.31|10.84|12.73|13.82|15.32|14.04|15.96|16.28|18.49|17.62|19.6|20.33|18.7|19.25|21.34|22.08|19.81|17.84|18.77|16.9|19.92|20.71|20.48|22.1|23.43|22.97|23.73|23.5|23.5|23.02|21.08|20.84|18.7|22.47|23.6|24.55|25.03|23.87|26.19|26.57|26.36|27.2|26.5|27.41|28.54|26.66|29.01|29.36|31.21|30.41|31.58|32.4|33.13|31.94|35.24|33.98|36.2|38.72|39.6|41.51|39.67|41.86|41.84|42.66|43.07|46.18|44.18|47.13|45.78|45.3|47.7|50.71|47.86|50.55|47.99|47.54|50.03|48.97|46.87|43.85|41.89|45.71|46.98|44.06|39.25|40.85|47.33|50.53|50.19|49.95|54.26|54.53|53.72|47.54|52.91|53.83|52.26|53.29|55.03|52.56|54.23|54.55|51.87|48.97|51.34|53.33|52.97|52.42|52.2|49.77|47.67|48.3|49.5|58.32|64.37|67.5|64.94|61.17|65.95|58.78|57.16|57.87|58.04|60.65|53.52|61.11|67.83|67.67|68.81|72.43|73.73|76.76|71.37|64.11|59.5|66.41|74.78|75.06|81.59|84.77|82.84|84.67|88.01|90.78|82.47|79.64|91.85|94.84|93.53|88.68|86.59|82.29|77.65|87.2|91.04|101|88.61|86.2||
2022-02-19 18:44:45|usa_0593|OGE|price|0|4.5625|4.6875|4.7188|4.6875|4.9063|4.7188|4.5625|4.7188|5|5.125|5.4375|5.25|5.0625|5.0938|5.1875|4.8438|4.8438|5.0313|4.9375|5.1875|5.5625|5.4375|5.4688|5.6875|5.5313|5.4688|5.9688|5.7813|6|6.5625|5.7813|5.7813|5.5625|6.0313|6.1563|6.8438|7.0313|7.5|7.6563|7.1563|7.5|8.4063|9.1563|9.375|8.5938|8.6563|8.8125|8.625|8.9375|8.875|8.5938|8.0938|7.8438|8.25|7.75|8.0625|7.7813|7.5625|7.4063|7.3125|8.2188|8.125|7.7813|7.5938|7.9688|8.0625|7.6563|7.8125|8.1563|8.1875|8|8.1875|8.2188|8.0938|8.1875|8.2813|8.6875|8.8438|9.1563|9|9.0625|9.0625|9.375|9.75|9.125|9|9|8.3438|8.5625|8.8125|8.8438|8.4375|8.5938|9.4688|9.6875|9.75|9.3438|9.6875|9.9063|9.9375|9.25|9.4375|9.4688|9.9688|10.4688|10.0625|10.125|11|10.0313|9.7188|9.4688|9.4063|7.8125|8.3125|8.625|8.3125|8.6563|8.25|8.0938|8.5313|8.6563|8.8438|8.8438|8.75|8.7813|9.1875|8.75|9.4063|9.5313|8.9063|8.6875|9.25|9.0938|8.7813|8.6563|8.7188|7.6875|7.5938|7.9688|8.5625|8.4375|8.4375|8.219|8.2815|8.8125|8.844|8.5625|8.594|8.8125|8.7815|8.5|8.844|9.4065|10|10.125|10.75|10.5|10.3125|9.969|9.4375|9.5315|9.9065|9.8125|10.125|10|9.7815|10.2815|10.4375|10.6565|10.5315|10.469|10.375|10.75|11.375|11.391|11.1095|11.797|12.1095|12.719|13.6095|13.0785|13.5|14.469|13.7345|13.4065|13.5|13.0313|13.7813|14.4375|13.2813|13.9688|14.5|12.6563|11.9375|11.2813|11.8438|12.875|11.875|11.8438|11.75|11.125|11.3438|10.6875|9.5|10.1563|8.5938|9.5938|9.9063|9.75|9.25|9.5|10.6875|10.6563|10.2813|11.0625|12.2188|11.41|11.61|11.495|11.025|11.005|11.305|10.8|10.975|10.935|10.83|10.935|11.54|10.96|10.965|11.985|11.825|11.395|11.43|9.995|9.6|8.435|7.975|8.23|8.8|8.545|8.685|8.985|8.975|10.56|10.685|9.96|10.865|11.295|11.405|11.91|12.095|12.215|12.875|13.22|12.025|12.25|12.735|12.445|13|12.615|12.685|12.925|13.255|13.075|12.975|13.475|13.8|13.875|14.47|15.19|14.515|14.05|12.88|13.38|13.395|13.575|14.375|14.5|15.08|15.565|17.515|18.925|18.62|18.055|19.29|19.61|20|19.36|19.305|19.4|19.22|18.46|18.325|16.575|16.86|16.55|19.15|17.8|18.145|16.3525|16.235|15.585|16.345|16.775|15.855|16.36|16.85|15.44|13.65|13.245|12.89|12.34|10.96|11.91|12.855|12.91|14.16|15.05|15.64|16.54|16.61|17.3|18.445|18.11|18.28|19.47|20.69|18.22|18.28|19.82|19.525|19.935|22.08|22.255|22.77|22.945|24.05|25.28|26.585|25.535|25.16|25.02|25.025|23.895|25.87|26.48|28.355|26.43|26.24|26.75|26.98|26.62|25.895|26.555|27.025|27.73|28.79|28.565|28.155|29.355|28.955|34.99|36.215|33.935|34.1|37.4|35.21|36.09|36.9|34.42|33.9|34.07|36|36.76|37.33|36.73|39.08|35.95|37.52|37.11|37.29|35.69|35.48|35.18|32.51|31.61|32.68|31.5|28.57|29.76|28.04|27.36|28.51|26.11|26.29|26.23|24.88|28.63|29.59|30.19|32.75|32.17|31.13|31.62|31.04|31.65|33.45|33.54|36.83|34.98|34.78|35.63|34.79|35.86|35.72|36.03|36.84|35.76|32.91|32.2|31.34|32.77|32.87|35.02|35.21|36.24|36.83|36.32|36.15|39.62|39.19|40.95|42.52|43.12|42.34|41.56|42.56|42.95|42.87|45.38|43.06|42.06|44.47|46.28|38.1|30.73|31.52|31.32|30.36|32.9|31.86|29.99|30.77|32.39|31.86|30.52|29.27|32.36|33.56|34.5|33.65|33.75|35.41|32.96|34.07|34.32|38.38|37.92|35.75||
2022-02-19 18:44:47|usa_0595|KEYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|31.15|34.9|33.54|34.05|37.53|36.38|34|32.97|31.23|30.41|31.25|32.15|33.08|29.99|27.75|22.44|26.34|26.9|26|31.33|28.39|28.2|30.4|31.28|32.66|36.37|36.28|36.57|37.9|36.24|37.88|40.25|39.15|41.69|40.11|42.55|44.57|42.08|42.75|45.23|52.61|52.02|51.21|61.92|59.5|59.69|65.74|65.49|57.56|58.68|61.95|75.18|85.9|89.44|88.14|78.16|90.85|85.88|94.79|95.92|104.12|101.74|100.78|94.67|93.51|89.21|96.02|106.31|99.88|100.3|99.74|99.49|107.72|121.84|133.84|141.54|141.76|145.95|140.32|141.97|154.16|166.71|181.17|162.75|184.79|202.43|202.66|169.06||
2022-02-19 18:44:48|usa_0596|MRVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1565|12.0938|13.75|18.7188|19.4063|12.0938|8.25|5.6875|8.3125|4.875|2.2188|6.8875|6.3225|5.8075|8.1225|6.18|4.5775|7.5275|9.775|10.0825|8.935|9.5375|10.09|8.47|6.045|5.1225|3.945|4.3875|4.2925|4.6425|5.4275|5.8375|4.6325|4.9375|5.5375|5.85|7.9425|9.5625|8.5525|10.32|9.515|11.03|9.615|10.3825|10.66|10.9625|11.745|9.93|11.625|11.53|11.5|11.685|14.42|14.41|17.445|17.135|17.8|18.98|18.465|16.585|19.74|20.345|22.115|23.19|22.995|22.81|29.66|32.5|33.47|29.48|27.535|27.43|23.42|20.455|17.35|18.53|16.8|19.7328|20.17|19.73|18.38|19.24|16.58|16.38|16.71|18.47|17.09|17.03|16.85|17.61|14.82|11.58|10.57|11.7518|11.23|14.03|15.76|15.5|14.88|12.63|9.12|5.73|6.5|7.31|7.68|7.58|9.47|10.19|12.92|11.28|14.04|14.9|16.41|15.54|18.27|21.62|18.96|19.96|22.55|19.94|17.04|16.5725|15.26|16.2415|17.31|20.259|20.1|18.56|19.5|17.99|15.65|14.83|14.71|15.08|14.25|14.8|15.11|14.11|14.58|14.19|15.94|15.37|15.07|13.66|12.665|11.04|11.11|10.195|8.88|7.83|8.795|7.81|9.505|10.27|10.39|11.07|10.87|11.73|12.81|12.26|11.27|13.67|13.46|14.7|14.43|15.67|16.205|15.19|14.83|14.64|13.05|13.85|11.9|13.34|14.75|14.825|15.94|16|15.15|14.09|14.13|13.16|12.26|10.89|9.29|8.73|8.42|8.52|8.67|9.75|10.66|9.74|10.1|9.37|11.36|12.45|12.83|12.7|14.06|14.05|15.58|16.02|14.85|15.54|17.81|16.33|15.68|17.82|18.51|20.15|21.82|22.89|22.26|23.4|22.07|21.29|22.11|21.34|21.57|18.54|17.72|16.71|15.44|16.24|18.41|20.03|23.74|23.51|24.05|24.3|25.03|25.86|24.04|27.07|24.17|26.67|25.12|20.78|24.51|26.34|35.17|35.44|37.5|39.19|43.78|40.32|43.68|47.61|52.86|47.83|48.75|44.22|50.73|57.5|61.34|62.3|63.59|72.94|91.51|88.37|72.42||
2022-02-19 18:44:50|usa_0597|AVT|price|0|17.3125|18.375|19|18.625|21|21.375|21.8125|20.125|21.625|22|24.125|23|19.625|18.25|19.125|18.1875|15.25|16.5|16.25|19.25|16.75|16|15.375|17.4375|17.625|16.875|16.125|14.6875|14.375|15.25|17.0625|16.5625|15.3125|15.8125|16.875|17.125|17.75|20|17.625|18.75|17.125|14.4375|13.6875|15.1875|13.9375|13.75|13.75|12.875|16.1875|16.5625|17.375|17.625|15.75|16.4375|17.125|19|18.375|12.6875|10.5|11.875|12.4375|13.5625|12.125|12.1875|11.875|12.75|11.5|10.125|10.125|10|9.75|11.125|11.1875|10.625|11.5|11.3125|12.75|11.6875|12.1875|12.3125|12.1875|13.6875|15.375|15.5|13.8125|15.4375|15.3125|14.0625|14.75|14.375|12.9375|12.125|11|11.375|12.375|12.9375|13.125|14.1875|14.625|13.6875|14.25|13.875|12.375|12.75|12.25|12.5625|12.5|13.5625|13.9375|13.1875|11.9375|13.125|13.8125|13.8125|14.125|14|14.5|16|16.4375|17.25|16.9375|16.25|15.625|15.0625|17.125|17|16.9375|20.375|20.625|19.625|18.125|19.5|20.625|21.625|19.0625|18|16.8125|15.75|16.75|18.5625|18.375|18.75|17.938|18.5|18.5|19.375|20.188|22.25|22.75|24.125|26|25.75|25.688|25.188|23.5|22.375|21.438|24.938|24.125|26.375|25.75|21.063|21.813|23.375|24.25|25.188|29.25|29.125|30.938|31.188|28.188|30.438|31.5|28.75|32.907|34.594|31.782|31.469|33.125|33|30.5|31.875|28.7813|30.8438|29.5625|27.3438|27.4375|23.625|18.4063|24.875|29.0938|30.25|22.4688|19.8438|18.375|21.2188|21.7813|23.25|24.5|22.125|21|27.2813|27.4688|30.25|26.8438|33.4375|31.5|39.3125|34.5938|29.6172|28.4688|29.9375|28.375|26.875|17.625|21.5|27.49|24.5|20.5|25.51|24.64|22.42|23.89|24.08|18.19|20.63|23.75|25.47|26.65|26.26|27.06|25.62|23.13|21.99|16.7|15.48|10.79|9.3|14.15|10.83|10.39|10.3|10.48|12.75|13.6|12.68|14.4|18.05|16.52|19.4|21.33|21.66|26.35|23.55|24.49|21.7214|23.4|22.3954|19.42|15.88|17.12|16.96|18.4|18.24|17.92|19.4|18.42|18.89|20.92|22.53|26.18|25.05|24.45|23.05|22.5|23.94|24.45|25.13|25.38|26.15|22.08|20.02|18.2|19.56|19.62|23.68|24.79|25.53|31.05|36.59|36.14|40.9|42.84|39.64|37.88|39.31|39.86|41.72|34.5|34.97|35.61|33.71|32.73|26.19|29.52|27.28|27.26|29.35|24.63|16.74|14.24|18.21|19.82|17.27|17.51|21.89|23.01|21.03|24.4|26.65|25.97|24.78|27.25|30.16|26.44|27.61|30|31.97|28.72|24.11|25.15|22.9|27.01|29.78|30.65|33.03|35.62|34.21|34.09|36.32|36.2|31.88|29.3|26.24|26.08|30.31|29.79|31.09|34.87|35.74|36.39|36.08|30.49|30.86|31.5|32.21|29.09|28.65|29.29|30.61|35.36|35.31|36.2|32.75|34.16|33.6|37.67|38.56|41.71|39.7|39.9|44.11|41.07|43.53|46.53|43.13|43.57|44.31|42.33|44.51|41.5|43.25|43.79|43.02|41.62|45.81|44.5|42.63|44.01|41.11|41.73|42.4|42.68|45.43|45.32|42.84|39.92|41.15|44.3|41.12|41.03|40.51|41.1|41.68|41.06|41.95|45.89|47.61|46.44|46.08|45.76|38.69|36.68|38.88|38.38|38.57|39.3|39.8|41.41|39.62|42.5|42.7|41.76|39.23|38.12|42.89|43.85|49.14|44.77|40.07|43.82|36.1|41.2|43.49|43.37|48.61|40.84|45.27|45.42|41.89|44.485|39.56|40.65|42.44|36.49|30.68|25.1|30.02|27.24|27.885|26.72|27.51|25.84|24.67|30.35|35.11|35.31|38.07|41.51|43.92|44.06|40.08|41.32|40.46|36.97|38.11|36.27|41.23|40.36|41.28||
2022-02-19 18:44:52|usa_0598|HHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|47.08|54.3|50.73|59.18|72.03|64.52|73.56|65.51|55.89|49.33|37.31|45.44|48|44.27|51.09|58.38|65.12|67.55|58.38|62.56|65.05|66|71.36|71.2|72.33|74.6|72.61|77|83.62|94.85|97.72|112.3|108.92|105.47|115.69|116.26|111.67|118.04|126.27|146.57|144.6|144.07|148.67|154.74|149.99|158.3|143.09|145.85|143.26|120.38|135.62|148.3|155.18|147.59|144.14|144.88|134.5|120.65|121.06|126.85|123.85|108|90.12|95.62|101.8|105.65|114.51|111.28|118.69|118.12|112.89|107.31|117.4|110.53|110.3|116.33|115.24|123.79|126.55|121.11|126.01|114.98|118.97|126.55|125.03|127.36|121.26|134.66|139.79|129.62|134.63|137.13|135.06|128.65|121.41|114.17|107.39|99.58|110.55|112.87|113.05|112.07|102.27|129.62|128.08|125.14|127.78|109.38|113.27|123.96|123.48|109.97|53.07|51.99|54.13|50.52|55.93|59.86|60.59|64.72|74.76|78.33|88.22|94.49|99.26|108.74|108.75|94.83|89.77|91.85|88.59|88.49|94|102.45|96.83||
2022-02-19 18:44:53|usa_0599|ARW|price|0|8.0625|9.625|11.1875|11.5|13.1875|16.75|15.5625|13.3125|15.25|15.4375|15.625|13.625|11.9375|10.9375|11.125|12.3125|10.125|10.75|9.9375|11.5|9.625|7.6875|7.4375|7.75|8.5|8.0625|7.9375|6.75|6.375|7.1875|7.8125|7|6.6875|5.8125|7.3125|7.875|8.375|7.75|8.125|6.5625|5.5|4.625|4.125|3.625|3.3125|2.5|3.0625|3.0625|3|3.875|3.4375|3.4375|3|3.375|3.4375|4.75|5.9375|3.125|2.9375|3.375|3.625|3.5625|3.75|4.25|4.25|4.5625|4.9375|4.25|3.6875|3.3125|3.1875|3.3125|3|3|2.875|2.8125|2.75|2.75|2.4375|2.25|2.75|2.3125|2.1875|1.9375|1.9375|2.4375|2.5|2.5|2.5|2.9375|2.9375|2.1875|1.875|1.875|2|2.1875|2.375|2.75|2.9375|3.4375|4.0625|5.3125|5.6875|6.1875|6.5625|6.5|6.6875|7.875|8.0625|8.6875|8.25|8.3125|8.6875|9.4375|10.125|10.375|11.125|14.3125|13.375|14.3125|15.5625|15.625|15.875|16.4375|16.3125|17.75|18.875|21.5625|19.875|18.5625|18.5|20.875|21.4375|22|18.6875|18.875|19.8125|18.625|18.6875|19.1875|18.75|18.875|18.188|17.938|18.438|20.75|21.063|23.25|23|24.875|28.313|27.25|27.188|25.375|23.313|21.5|21.5|24.625|23.5|25.063|24.625|21.563|21.125|22.813|22.25|23.813|26.875|26.75|28.063|28.063|28.188|27.813|28.563|26.563|29|30.719|29|28.375|30.625|32.438|32.375|33.3125|27.25|27.3125|25.1875|21.75|20.0625|13.625|13.125|21.8125|21.75|26.6875|16.5|14.1875|15|18.1875|17.375|19|21.3125|19.875|17.625|21.8125|22.875|25.375|21|30.3125|35.25|43.8125|35.0625|31|33.0625|36.375|34.0625|32|23.9375|28.625|31.49|27.4|22.6|28|25.18|24.29|26.75|26.79|20.86|24.45|27.52|29.9|30.76|26.8|27.97|26.4|25.02|20.75|17.07|16.29|12.63|13.13|16.13|12.79|11.87|14.38|14.7|16.88|17.03|15.24|17.05|20.64|18.39|21.35|23.38|23.14|26.76|24.6|25.46|25.3399|27.23|26.7983|23.66|21.64|22.58|23.96|24.53|24.3|23.61|26.9|25.35|24.34|27.95|27.16|30.02|29.82|31.36|29.51|31|32.03|34.36|34.79|32.27|36.2|32.5|32.2|28.26|27.9|27.43|29.85|31.76|31.55|35.25|38.29|37.75|39.52|41.05|38.43|38.22|41.96|42.52|39.98|37.01|39.28|34.22|32.61|33.65|27.21|30.66|30.72|32.22|33.19|26.22|17.45|13.8|18.84|19.07|16.63|19.06|22.74|24.19|21.24|25.77|27.64|28.15|25.34|26.28|29.61|26.27|28.21|30.13|30.5|27.28|22.35|24.79|22.88|26.73|29.61|31.01|34.25|37.8|39.2|41.88|45.59|44.63|41.5|34.75|31.2|27.78|36.05|36.56|37.41|41.29|40.15|41.97|42.05|33.91|32.81|33.75|36.25|33.71|35.23|37.26|38.08|38.42|40.15|40.62|39.23|39.76|39.85|45.65|46.42|48.53|48.02|51.34|54.25|51.38|56.63|59.36|56.75|57.7|60.41|57.95|62.25|55.35|56.86|58.44|57.89|55.04|61.96|61.15|59.71|60.79|55.8|58.15|55.92|55.28|54.99|56.56|54.18|51.6|57.16|64.41|62.1|64.62|61.9|66.49|65.83|63.97|61.12|68.27|71.3|73.52|72.2|73.41|70.5|75.59|78.42|81.29|79.43|80.41|83.59|80.73|80.41|81.34|81.58|77.02|74.74|74.12|75.28|75.84|77.53|73.72|67.71|76.97|68.95|75.95|79.7|77.06|84.51|62.66|71.27|72.61|69.2|74.58|79.28|79.64|84.74|75.94|67.06|51.87|62.92|69.08|68.69|71.62|78.56|78.66|77.89|91.65|97.3|97.63|100.26|110.82|114.07|120.33|113.83|118.57|121.22|112.29|115.75|121.65|136.08|124|123.74||
2022-02-19 18:44:56|usa_0600|REG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|17.125|16.625|17.875|18.75|17.875|17.75|17.5|17.375|16.625|17|16|15.875|15.375|15.25|15.25|16.5|16|15.875|17.25|17|16.875|17.875|17.625|17|16.5|17.25|16.625|16.5|16.875|17.375|18.875|20.875|20.5|21.125|22.375|21.75|24|26.25|26.125|27.25|26.75|26|26.375|27.25|26.813|26.563|26.75|25.75|26.563|27.688|27.188|26.188|26.438|25.75|24.5|25.125|23.75|22.0625|22.9375|23.0625|23.3125|22.25|21.3125|20.25|18.75|21.625|22.0625|21.9375|21.125|21|21|19.8125|20.25|20|19.5625|18.9063|19.75|22.125|21.0625|23|24|22.625|22.9375|22.5|21.75|23.6875|24.25|23.95|25|24.95|24.21|25.4|25.72|25.48|25.75|24.75|26|27.75|28.7|28.3|29.02|29.4|29.36|29.65|31.5|31.75|31|31.26|30.9|32.4|31.68|32.17|32.95|33|33.98|34.98|36.38|35.28|36.85|37.08|39.5|39.85|41.7|41.95|46.73|37.91|40.3|42.9|42.5|46|46.49|48.86|52|55.4|49.4|51|47.63|52.65|55.85|57.2|61.7|58.33|57.45|55.67|58.05|58.95|64.45|64.5|67.19|63.09|61.61|62.15|64.12|67.27|68.76|72.16|78.98|78.17|87.1|92.79|83.55|82.4|78.57|70.5|64.87|69.47|76.75|71.48|66.44|64.49|61.43|59.35|64.76|71.57|66.49|59.12|59.5|61.97|66.69|39.46|35.61|46.7|35.3|26.98|26.57|37.45|35.63|34.91|32.08|33.55|37.05|33.55|33.47|35.06|33.49|34.67|37.47|41.05|36.75|34.4|37.74|36.46|39.47|42.18|40.72|42.24|43.11|45.25|43.48|47.06|46.31|43.97|44.92|41.26|35.33|40.96|37.16|37.62|41.32|42.79|44.48|44.96|43.81|47.57|47.85|49|48.73|48.02|46.85|47.12|49.83|51.88|52.91|56.26|51.6|50.81|52.73|47.55|48.35|51.66|46.84|46.3|48.14|50.77|51.06|52.43|53.4|55.68|54.36|57.14|53.83|60.7|61.48|63.78|68.56|65.63|68.04|62.78|63.14|58.98|63.97|59.31|62.15|67.96|67.38|68.12|72.39|70.58|74.85|73.7|76.6|83.73|84.93|80.54|77.49|72.07|66.84|68.95|69.73|70.35|66.39|63.18|60.86|62.64|66.22|64.32|62.04|61.55|67.81|69.18|62.91|58.11|58.98|58.85|58.08|62.08|63.63|66.03|64.67|63.36|63.66|58.68|65|65.25|67.49|67.17|65.96|66.74|66.7|64.51|69.49|67.24|65.04|63.09|62.04|57.44|38.43|43.91|42.79|45.89|41.03|39.71|38.02|35.59|45.58|45.59|47.18|54.78|56.71|63.66|64.6|64.07|65.41|68.62|67.33|70.41|69.34|75.35|71.75|66.5||
2022-02-19 18:44:58|usa_0601|IEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8888|3.1852|3.037|3.0864|2.9382|3.1112|3.3333|2.1728|2.3457|2.4692|2.7161|2.963|3.1112|3.1112|2.2715|2.1728|2.2963|2.3704|2.0988|1.9013|3.0124|2.963|3.3333|3.4074|3.7037|3.5062|3.1358|3.0864|3.1358|3.0864|3.3087|3.8765|4.0494|3.9754|4.0988|4.1482|3.9506|3.9754|3.4074|3.605|3.9259|4.1482|4.6913|5.1852|5.2839|5.0618|5.2593|5.2099|5.4815|5.679|6.2469|6.4692|6.4938|6.6173|7.0618|7.5062|7.3581|6.8888|7.5062|7.7778|7.8025|7.7284|8.0247|8|8.5927|8.1233|8.346|8.346|8.5926|8.852|9.8887|10.0741|9.926|13|11.926|10.5927|11.1853|12.1853|12.074|11.2593|10.852|11.5187|11.63|11.222|11.2593|8.8889|11|9.852|11.148|11.6667|11.8147|11.1113|11.278|10.4447|11.6667|13.0553|14.6667|15.6113|14.3887|15.278|14.9447|14.806|15.5|14.8887|15.1945|15.6111|16.25|16.4445|15.3333|12.6389|9.3333|11.8056|11.5|12.0278|10.8889|10.1389|10.5556|10.4722|11.8611|12.4722|14.6111|12.5278|13.1389|12.5833|10.9444|12.25|13.5|11.9444|11|12.1111|13.8889|14.8333|14.0278|14.6667|13.5|12.4167|14.3333|14.3611|14.7222|13.4845|14.1911|12.88|13.9556|14.3778|15.1111|14.3867|15.9111|12.2889|12.9333|13.5111|15.3333|15.1111|15.9111|16.4445|15.9822|16.8445|14.8889|13.8445|13.8445|12.6889|13.3511|15.0889|14.5333|12.96|12.32|12.8889|14.1556|15.3289|16.1067|16.4445|17.2356|16.1956|16.5245|17.5467|18.4845|18.5333|18.9333|19.3245|21.0258|21.2|22.8397|21.3933|20.48|22.64|24.6|26.6667|27|25.7|26.3333|26.9|24.8333|25.6067|25.74|29.12|29|28.3667|26.68|29.4267|27.4067|30.6667|31.5|34.78|33.8667|32.2333|31.4667|28.9667|27.9933|28.7|31.2667|31.9667|31.6067|34.6|34.6734|33.92|34.98|37.7|38.54|36.21|38.47|36.39|35.42|35.7|36.13|31.23|30.16|30.69|36.69|38.84|36.84|37.83|37.07|31.02|23.18|23|24.15|22.61|19.32|21.87|25.25|23.35|24.57|27.28|26.44|27.95|28.43|29.63|31.15|28.22|31|33.1|33.6|30.54|28.57|32.17|29.79|35.51|36.08|37.47|39.12|39.66|41.24|43.65|46.92|45.34|45.85|41.48|37.18|31.16|35.45|36.46|37.11|40.52|41.8|42.13|43.31|39.73|38.98|38.15|39.86|41.77|42.53|44.95|46.53|49.89|50.93|53.42|52.03|55.05|53.81|59.65|59.37|65.25|69.15|71.33|73.85|72.01|75.07|72.89|74.57|76.68|80.74|75.82|76.94|72.37|74.91|76.81|77.84|72.35|77.26|75.83|75.01|77.26|78.58|76.03|71.83|71.3|76.76|78.8|76.61|72.51|75.16|82.88|81.9|83.34|82.1|89.79|93.44|93.57|86.44|93.61|90.06|90.16|92.19|93.51|104.76|108.47|113.01|116.54|117.58|121.47|128.21|135.57|131.97|143.48|136.8|142.51|133.66|138.68|136.48|153.58|153.21|150.66|126.82|137.4|126.26|137.86|144.1|151.74|156.66|152.71|172.14|168.22|164.71|163.88|155.53|162.74|172|163.85|148|138.11|153.63|159.37|158.04|164.82|180.23|182.41|170.39|193.15|199.2|186.19|195.17|209.32|224.2|222.66|220.05|226.69|224|206.95|222.57|224.59|239.5|215.44|189.34||
2022-02-19 18:45:00|usa_0602|PWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.528|7.3333|6.1667|6.0553|6.3887|6.2222|5.5556|5.2222|6.9445|8.8611|9.8056|12.2222|11.2222|10.6111|14.6111|14.7778|17.6945|14.5|12|11.8889|14.1667|11.6667|13.2778|16|20.6667|27.3889|35.0834|33|31.5417|25.25|31.3333|17.625|23.375|21.75|20.3333|20.2667|17.9667|14.8|19.2333|22.6533|24|19.68|16.01|17.1|15.97|15.21|15.93|11.65|16.11|16.66|15.74|12.25|2.58|2.19|2.45|2.01|3.12|3.73|3.98|3.5|2.95|3.75|3.5|6.24|7.8|5.19|9.2|9.1|8.39|7.99|7.64|8.85|8.02|7.14|5.58|5.4|5.84|6.25|6.87|6.37|6.85|7.7|7.5|7.78|7.39|7.66|8.07|9.07|9.09|10.44|12.1|12.61|11.46|13.68|13.71|12.38|13.31|16.1|16.58|14.64|16.28|16.9|17.58|16.43|18.2|19.05|19.17|21.14|22.87|25.52|27.23|29.12|30.92|26.24|27.87|26.5|27.71|26|23.07|20.48|23.61|24.75|28.66|32|29.4|32.59|29.46|24.82|12.86|19.09|20|21.1|18.14|21.46|21.57|25.25|19.73|23.17|21.62|21.75|21.07|18.29|21.94|18.45|18.8|19.55|21.69|20.58|20.81|20.29|18.45|20.42|17.82|19.53|20.83|23.6|22.67|20.9|19.62|19.02|20.63|18.93|18.53|20.07|19.64|20.84|21.61|22.08|21.65|20.73|23.11|21.93|23.83|23.93|25.7|24.07|26.04|26.02|27.96|28.66|28.19|27.91|28.72|26.76|27.16|27.55|25.93|27.81|29.84|29.38|31.21|30.6|35.86|37.04|34.11|34.7|35.11|33.18|36.96|30.63|34.08|29.74|27.21|29.02|28.7|29.06|28.76|28.9|28.79|27.33|23.26|25.88|21.49|20.27|19.46|18.35|20.89|22.39|23.66|24.1|23.04|25.17|24.87|27.87|29|33.96|34.91|37.39|37.23|35.62|34.51|31.24|32.67|34.22|36.27|37.52|36.34|38.29|39.55|34.43|35.07|33.98|36.08|37.1|33.75|35.11|34.48|31.44|35.34|31.33|31.17|34.49|35.94|40.39|37.45|37.3|38.58|33.51|38.11|38.82|42.93|40.5|40.86|40.5|32.45|32.32|32.97|41.53|38.49|41.53|52.57|60.37|66.58|71.73|69.57|75.82|84.21|94.06|98.59|94.52|87.99|91.18|116|111.64|118.21|116.06|109.32|103.81||
2022-02-19 18:45:02|usa_0604|CYH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2668|13.4785|15.6392|19.1888|23.6131|23.2529|27.8788|23.8127|20.8248|23.2118|22.9649|19.7383|22.578|24.858|24.1913|26.5042|23.5822|19.6313|20.4544|19.3349|18.8493|17.2854|18.0344|24.4712|23.9197|20.4873|20.4297|18.5036|22.1335|17.1208|16.6104|15.3428|14.602|15.4745|17.2936|15.4992|16.2894|16.2153|18.1496|18.9234|17.8451|21.4339|21.2939|22.7426|23.327|22.8332|23.648|20.6437|21.6561|22.15|19.4271|20.7342|22.9319|22.15|22.9319|22.3064|25.4013|27.138|28.5456|29.7144|31.6981|29.9613|30.6774|30.2412|31.5664|30.6939|33.0892|30.661|29.4839|31.0725|29.879|29.2205|30.0848|30.0354|29.7638|31.6981|30.1013|27.5084|29.5086|29.6897|30.4963|30.0107|29.344|30.2576|31.2783|33.4184|27.5331|28.702|26.5289|25.7305|29.1958|29.1382|26.0104|26.3643|29.3934|30.6363|26.9405|28.7925|27.3685|29.13|22.1747|13.3674|12.4372|13.9929|15.7955|12.2068|12.2973|19.4255|22.8332|22.0347|25.7223|24.0514|29.3934|27.6072|24.3642|29.6321|28.134|29.5251|32.3483|33.6571|30.2165|26.9323|27.7801|22.2899|26.6606|27.4097|26.1338|31.945|29.7226|33.5336|27.0228|24.4629|20.9894|21.5079|19.8123|14.7749|14.849|16.4211|15.5404|14.1164|15.5404|19.4831|17.5982|19.2938|18.2402|22.4792|19.5325|22.6685|23.1706|23.467|24.4629|26.5619|31.6899|34.579|39.5341|37.9208|40.3161|39.5094|37.0977|32.4718|34.7354|34.8506|34.118|35.7972|32.8011|34.4967|32.1673|31.0314|36.5051|35.2786|39.6247|44.5057|42.6126|40.0527|42.415|43.3204|39.0156|40.8182|43.411|41.7483|44.3329|50.8272|46.5553|43.2052|34.7436|22.3064|22.4051|18.8575|15.3099|13.8201|15.1124|15.74|13.32|12.87|11.53|10.9|11.16|4.97|5.41|6.35|6.23|8.94|8.64|10.32|8.77|9.56|6.34|7.68|7.73|4.23|4.36|3.99|5.43|4.85|4|3.97|4.45|2.97|3.05|3.54|2.96|3.81|4.51|3.59|3.89|4.86|3.73|3.45|2.71|2.6|2.21|3.3|3.86|2.97|3.13|2.66|4.75|4.2|2.98|3.01|3.35|3.2|5.39|4.68|4.76|8.46|8.13|7.96|9.77|9.54|13.07|12.49|16.18|15.41|12.59|12.04|11.77|13.07|13.09|12.66|11.97||
2022-02-19 18:45:04|usa_0605|OHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.375|19.375|20.375|20.875|21.25|20.375|21.5|21.75|21.375|20.875|21.625|23.5|24.75|25|24.5|25.25|25.375|25.625|23.25|23.25|24.25|24.875|25|25|24.875|24.2502|24.125|24.125|24.3754|24.125|23.7505|23.8746|25.5|25.3749|26|25.7505|26.7499|25.3749|24.2502|26.6247|28.3754|29|28.6247|28|28.6247|27.6253|28.2502|28.6247|30|30.3754|32.3754|33.2496|31.5|31.3748|31.3748|30.6247|32.7499|32.6884|32.7499|32.6884|36|36|36.1875|37|39.8745|38.8135|39|34.75|34.5|35.125|29.375|28.625|32.6875|31|30.375|30.1875|28.875|23.125|22.9375|26.375|26.25|25.8125|23|19.9375|21|19.8125|16.75|12.6875|7.75|6|6.3125|6.125|4.8125|4.5|6.25|6.0625|6.125|5.75|3.9375|3.8125|4.52|2.3|2.15|1.74|1.49|3|3.07|2.98|3.25|3.22|4.15|6.02|4.41|4.1|5.25|6|6.95|7.58|6.25|5.15|5.72|4.66|3.57|3.74|2.74|2.81|2.3|2.74|4.25|5.25|6|6.37|7.68|7.5|7.9|9.33|10.39|10.26|10.87|9.25|9.58|10.04|9.75|10.2|10.76|11.27|12.51|11.8|11.22|11.5|10.98|11.22|11.95|12.86|13.95|13.28|13.92|12.29|12.02|12.59|13.11|12.94|14.02|12.79|12.33|13.22|13.36|14.77|15.01|16.88|17.72|17.72|18.13|18.04|17.15|16.8|17.21|15.83|12.93|14.89|15.53|16.73|16.17|16.05|16.35|16.96|17.36|17.5|17.82|16.65|17.27|17.84|19.66|15.07|13.24|15.97|14.63|13.13|14.08|15.72|15.97|15.52|16.71|16.91|16.02|15.16|18.09|19.45|18.71|18.97|19.49|20.02|19.86|19.93|21.98|21.45|22.45|23|21.11|22.44|22.28|23.97|22.34|22.96|21.29|21.01|19.64|18.15|15.93|17.76|17.93|19.35|20.84|20.37|21.26|21.41|21.11|22.5|24.24|24.02|22.73|22.94|22.92|23.85|25.56|27.99|30.36|32.87|32.41|31.02|31.83|28.4|29.87|33.24|32.69|29.8|31.94|31.96|33.52|34.78|36.89|36.86|36.54|37.67|34.19|38.16|38.22|39.07|45.16|40.06|40.57|36.09|36.03|34.33|36.26|33.78|35.15|34.52|34.44|34.98|31.71|32.06|35.3|33.77|31.92|33.95|34.5|36.2|35.45|31.83|29.46|31.26|32.07|32.64|32.99|33|31.32|33.02|31.59|31.87|31.91|28.86|26.85|27.54|27.04|25.48|27.04|25.98|30.65|31|29.69|33.05|32.77|33.35|37.94|35.15|40.19|35.9|38.15|35.39|35.62|36.75|36.3|40.68|41.79|44.04|42.03|42.35|41.95|39.6|26.54|29.15|31.14|29.73|32.38|30.97|29.94|28.81|35.22|36.32|36.22|37.14|36.63|38|36.62|36.29|36.28|33.53|29.96|29.36|27.94|29.59|31.48|28.35||
2022-02-19 18:45:06|usa_0606|JEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:45:06|usa_0608|CSL|price|0|4.1875|4.4219|4.1719|4.5625|3.9219|3.7188|3.125|3.25|3.2344|2.9844|3.2969|3.4688|3.4375|3.1094|3.1875|3.625|3.3125|3.5625|3.75|4.3438|4.2344|4.3438|4.3438|4.2344|4.8125|4.875|4.5938|4.3438|4.3125|4.0625|4.0469|3.8907|3.7188|3.5313|3.9844|4.2813|4|4.6719|4.5|4.5625|4.7032|4.4219|3.9063|4.125|3.9532|3.9219|3.7813|3.7344|4.3125|4.6875|4.7032|4.7344|4.4688|4.6407|4.1563|4.625|4.4844|3.3438|3.0313|3.625|3.375|3.4532|4.0313|4.0313|4.0469|4.25|4.3125|3.875|4.4532|4.4688|4.0938|4.375|4.2188|4.5469|4.5469|5.0938|5.1563|5.0625|5.4219|5.2188|5.0782|4.5469|4.25|4.125|3.5|3.8907|3.7344|4.0469|3.9688|4.5313|4.4063|3.8438|3.6875|3.4063|3.6719|3.7032|4.0938|4.375|4.6563|4.3125|4.375|4|4.125|4.0625|4.5313|4.4375|4.6875|5.0938|4.9532|4.8907|4.6875|5.5313|5.6407|5.3438|5.5313|5.0625|5.3594|5.1407|5.75|5.8125|6.2032|6.2344|6.8438|6.8282|7.0938|7.2813|7.75|8.25|7.8125|8.3438|7.3438|8.3438|8.5625|8.2813|8|8.0938|8.5313|8.1875|8.1875|8.7813|8.125|8.1565|8.344|9.0315|8.75|8.9065|9.1875|9.4065|9.6875|9.5625|10.344|10.219|10.4065|10.2815|10.6565|10.094|9.9375|10.9065|10.844|11.625|13.0315|13.2815|12.4065|12.875|13.875|14.219|14.375|15.125|14.6875|16.375|14.625|14.0625|15.25|17.4375|20.75|21.094|22.219|21.625|21.25|21.375|22.125|24.2188|24.125|25.375|24.1875|21.5313|21.9688|18.9375|19.4688|19.3125|22.1563|25.8125|23.3125|20.6875|23.375|24.5|23.375|24.0625|22.875|20|19.75|16.625|16.7813|18|16.1563|16.5625|20|20.5938|20.7813|23.0313|22.625|22.9063|20.75|20.8125|21.1563|21.4688|20.1|17.25|16.31|18.475|19.65|17.435|18.07|17.675|14.015|14.94|16.78|18.49|17.88|18.75|21.86|20.245|18.58|22.49|21.585|22.4|18.34|18.635|20.765|20.69|20.4|21.305|20.245|22.68|22.535|21.08|21.875|22.745|21.81|28.675|29.425|30.43|29.08|28.475|28.325|29.5943|29.345|30.7051|31.745|30.525|31.965|29.065|29.905|32.46|31.535|34.77|34.885|35.91|34.66|34.315|32.93|30.91|31.785|33.345|34.3|34.575|34.705|39.3|40.9|42.25|40.6|39.65|39.945|42.75|42.05|41.845|40.945|39.25|40.72|43.595|42.93|41.18|44.15|46.51|45.28|49.23|48.6|39.45|39.81|37.03|33.3|36.53|33.44|28.88|33.43|29|30.59|32.39|29.97|23.25|21.23|20.7|18.67|19.82|19.63|22.75|22.87|24.04|31.33|32.99|33.91|31.04|32.11|34.26|33.52|34.3|38.1|37.73|38.89|36.13|33.68|28.05|29.95|35.07|36.62|39.74|37.71|43.01|44.55|49.54|48.6|49.23|43.23|39.21|31.88|41.72|44.6|44.3|47.73|48.8|49.92|55.06|51.98|53.02|50.49|52.34|51.92|55.55|56.67|58.76|64.15|67.87|67.79|64.87|65.41|62.31|67.74|66.6|70.29|72.68|73.51|79.4|74.53|79.32|79.34|82.25|84.86|86.62|80.02|82.9|80.38|88.88|89.4|90.24|89.68|93.07|92.63|96.5|99.15|100.12|101.26|100.7|87.38|87|88.45|88.69|83.68|90.16|99.5|101.9|103.82|105.68|103.29|104.86|102.57|104.85|112.17|110.29|109.11|103.3|106.41|101.39|101.33|95.4|97.59|94.69|100.29|109.83|114.97|113.65|114.21|102.91|104.41|107.73|107.39|108.31|122.84|126.81|121.8|96.59|105.52|100.52|107.73|123.08|122.62|141.42|133.31|140.41|144.21|144.96|145.54|152.27|155.98|161.84|156.23|145.29|125.28|120.96|119.86|119.67|119.08|130.95|122.37|123.87|144.83|156.18|144.93|145.25|164.58|191.65|192.32|191.38|202.24|210.74|198.79|222.92|225.2|248.12|249|234.06||
2022-02-19 18:45:08|usa_0610|WCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.821|3.4815|3.8519|4.1727|4.1976|3.4074|3.9013|3.5926|3.6542|3.531|4.037|4.395|4.9259|5.4199|5.9259|5.2098|3.8764|3.9506|3.1605|2.1606|2.7037|2.3458|2.1606|2.3704|2.4444|3.1111|3.7037|3.9013|4.9135|4.9135|5.5434|4.9383|6.0495|5.7284|6.1111|5.3458|5.5861|5.9852|6.3505|6.7061|6.3446|5.6711|6.4613|5.4717|5.363|5.0963|6.3683|6.5579|6.9689|6.7102|5.7579|6.5659|6.8542|6.805|7.2513|7.285|7.5754|6.716|6.5126|6.8364|6.5816|6.6687|7.0379|6.5185|7.1428|7.0578|6.8542|7.2593|7.2909|7.5852|7.7768|7.8716|7.8973|8.3753|8.5926|8.1716|8.8148|9.1822|9.5081|10.5452|9.5704|9.9319|10.3704|10.2904|10.6074|11.0815|11.037|10.6015|10.6726|10.1096|9.9052|10.1156|10.4474|10.0741|10.9867|11.9585|11.4667|11.1111|10.5422|10.957|10.8652|11.3215|12.1126|12.0474|12.2281|12.9719|12.8385|13.6|13.7556|13.1511|13.1378|13.9067|13.5467|14.5333|15.12|13.8489|13.24|12.7822|13.6622|13.8889|13.8533|14.1067|14.0044|16.44|16.2267|15.1333|14.6933|13.2044|13.3733|12.4578|9.7822|11.3511|10.6933|11.7067|11.2089|12.3733|12.0133|13.3111|14.1911|14.64|14.6489|14.3556|15.1733|15.7778|15.6667|15.7467|15.7067|17.3067|17.2889|18.3911|17.5422|17.4867|18.4533|19.4467|19.1333|19.6667|20.3867|20.48|21.8267|21.4533|22.72|22.8667|21.8133|21.7|21.82|22.02|21.6533|21.56|21.1|20.46|20.0267|20.14|19.6|20.0133|20.86|22.16|23.04|23.9267|22.3267|23.7733|25.44|26.8|28.5867|28.9667|27.9333|30.6867|27.78|29.0933|28.7933|26.98|29.26|29.2533|29.82|31.44|32.2933|31.6133|33.3667|30.7933|33.48|29.6733|28.88|29.4933|31.6933|31.4867|31.6667|32.3733|31.6133|33.2933|31.0533|34.1867|36.8|36.6133|36.6667|39.1533|42.22|42.6|46.3867|48.7733|48.58|48.9933|50.7467|48.44|51|51.0933|52.5533|53.8667|57.8467|59.3333|61.2933|64.0133|64.49|65.35|69.47|69.86|68.97|68.33|69.28|69.38|73.4|72.1|75.64|77.45|75.57|78.22|79.27|75.04|76.32|76.88|74.02|84.41|83.71|88.01|92.86|93.88|96.89|90.05|88.6|92.14|88.84|91.11|91.6|103.81|88.73|83.44|93.58|94.79|91.75|101|100.09|104.92|107.08|103.01|101.71|99.9|99.52|114.8|121|120.59|120.55|127.53|130.22|127.79|133.94|135.52|127.65|122.28||
2022-02-19 18:45:10|usa_0612|MIDD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6979|0.7344|0.8333|0.5521|0.599|0.5313|0.6667|0.75|0.9323|1.0521|1.1354|1.2917|1.0625|0.9583|1|0.9167|0.9167|0.9583|1.2708|1.4792|1.5417|1.5208|1.375|1.375|1.2917|1.2708|1.1042|1.0417|1.0833|0.9583|0.7292|0.7292|0.5625|0.625|0.7083|0.5417|0.5208|0.375|0.3125|0.25|0.2292|0.2083|0.2917|0.3542|0.3125|0.2917|0.25|0.2292|0.2292|0.1667|0.1875|0.2083|0.1875|0.1354|0.1354|0.2292|0.2292|0.25|0.3333|0.3958|0.3333|0.3333|0.3958|0.4167|0.4167|0.3958|0.3542|0.3333|0.4583|0.3438|0.3542|0.375|0.3542|0.375|0.4792|0.5729|0.5208|0.4375|0.5729|0.4896|0.5208|0.5833|0.5625|0.5208|0.5833|0.75|0.7083|0.7708|0.7605|0.7083|0.7708|0.8333|0.9792|0.9583|1.3542|1.3125|1.0417|1.125|1|1.0417|1.3125|1.5833|||||||1.1875|1.0417|1|0.875|1|1.0625|1.0417|1.25|1.4167|1.5|1.6667|1.5417|1.5417|1.4375|1.6458|1.6875|1.7292|1.3022|1.1772|1.1772|1.1875|1.3333|1.2083|1.0208|1|0.6667|0.6563|0.5833|0.6667|0.6042|0.9479|0.6042|0.6563|0.8021|0.7917|1.0625|1.2604|0.9583|0.875|0.75|0.8646|0.9375|1.0625|1.125|0.9479|0.875|1.1042|1.2214|1.125|1.1146|1|1.125|1.0521|1|0.9896|1|1.3333|1|1.0167|1|0.9633|1.0167|0.8583|0.785|0.93|0.8667|1.0583|1.05|1.0667|1.085|1.3|1.5833|1.3918|1.5|1.465|1.5185|1.7333|1.7667|1.8|1.7828|1.83|1.975|1.9417|2.3333|2.9917|3.3667|3.0767|4.335|5.7117|6.745|6.8617|6.825|7.5983|8.4415|10.195|9.1033|9.0333|8.3533|8.775|8.1717|9.57|8.4533|8.3767|8.9833|8.2333|7.34|9.2|8.81|11.6433|10.9533|12.0833|12.0833|13.0667|14.4167|15.75|15.7833|13.9533|14.7183|14.8883|14.4267|13.0367|13.09|12.8433|15.0183|16.9167|17.445|18.63|18.38|21.9733|22.88|20.6717|19.94|20.67|24.5133|21.5133|21.7233|25.2967|25.54|19.87|22.6667|20.7967|20.9167|19.03|14.6367|15.6|17.7867|18.1033|13.4633|10.79|9.09|7.72|7.25|10.81|14.59|14.9433|14.64|16.3|15.7267|18.3367|15.1033|14.95|16.34|15.02|15.4633|19.1967|20.3733|18.77|17.73|19.17|18.33|21.13|24.8867|26.8233|28.14|27.27|29.89|31.04|29.89|28.6833|31.3467|28.16|26.855|23.4867|28.0933|30.4267|31.3467|32.0567|32.58|33.7267|33.8233|34.09|33.2033|32.64|38.3833|38.5467|41.65|42.4633|42.7367|47.12|49.77|50.7167|49.86|54.4967|56.6967|59.6467|61.98|69.6367|75.8833|73.6133|79.908|82.1933|98.8533|88.07|84.16|79.6067|82.72|72.86|86.23|88.13|88.5|95.64|99.1|95.02|106.61|102.65|101.34|108.7|112.23|122.7|108.55|105.19|116.94|110.04|107.87|90.36|92.6|106.77|109.64|124.2|115.25|120.38|128.15|123.62|112.11|136.98|128.81|134.18|138.71|136.45|136.13|128.36|121.51|130.68|121.7|128.17|115.9|127.52|134.95|136.26|120.25|123.79|125.84|99.62|104.42|102.48|121.54|129.35|112.3|120.79|102.73|117.62|122.59|130.03|132.13|130.47|135.7|134.38|109.66|116.9|120.95|115.76|109.52|112.16|111.81|56.88|55.63|68.1|78.94|83.06|97.9|89.71|99.54|135.99|128.92|135.72|146.41|165.75|181.32|164.28|173.26|191.49|182.94|170.51|182.44|174.68|196.76|185.2|199.65||
2022-02-19 18:45:13|usa_0613|ALLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.475|43.14|43.96|49.94|53.39|53.73|50.06|52.41|57.06|50.4|52.27|46.59|53.12|54.36|54.85|55.05|58.5|61.57|61.5|62.39|59.65|62.63|58.56|58.65|65.33|68.03|64.46|58.73|64.83|64.7|65.69|67.75|68.01|71.69|72.07|67.38|63.46|65|64.7|67.02|72.86|74.9|77.62|78.54|82.14|80.85|80.26|86.73|82.73|81.79|80.25|79.96|83.93|85.74|75.12|79.23|77.88|81.2|88.93|90.19|87.41|88.67|79.5|86.75|91.2|94.92|101.23|100.42|110.26|99.83|95.33|101.1|117.1|120.18|122.13|135.25|119.34|92.75|96.74|100.01|102.05|99.41|102.1|100.86|104.08|115|114.7|110.89|112.79|131.5|137.41|139.36|138.56|137.81|148.13|132.47|131.41|129.22|129.36|120||
2022-02-19 18:45:13|usa_0614|QGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9637|1.9471|3.0998|3.8298|3.5536|3.456|3.3428|3.2618|3.3428|4.3158|4.5111|5.0625|6.2557|7.0096|6.1986|6.0366|5.9151|5.8258|5.7925|5.8413|6.1903|8.6649|8.4863|7.9837|8.1779|8.3731|6.4582|7.075|7.8861|7.9183|7.8207|8.9412|9.4033|8.8435|9.5082|9.1032|8.8269|9.3462|11.3587|11.0658|13.8572|17.3942|19.601|25.6697|45.3029|35.3077|37.6764|39.5592|45.1731|59.5817|49.5865|48.9375|44.7837|35.8923|35.9245|34.6587|28.5577|21.3539|27.4154|25.5981|22.8981|22.1192|21.6|15.2758|18.5885|20.4369|19.2738|19.7412|15.8885|15.4627|13.6038|15.6392|12.0981|7.1758|6.1996|4.7665|6.9577|6.75|5.3896|5.8881|6.0646|6.0335|6.5527|9.7615|8.4323|9.2319|12.9912|11.0181|12.1915|11.6412|12.42|13.5312|13.8219|13.6558|12.3058|11.5269|12.5758|10.2288|9.2838|11.8904|11.0285|11.2258|11.3712|11.1738|12.9496|12.3992|13.5|12.4408|11.9838|13.7908|13.1054|13.5415|12.3162|11.6619|12.2019|12.2954|15.4835|15.4835|15.4731|14.7981|14.2477|15.795|15.0162|16.4492|16.4181|15.1512|15.7119|17.9342|17.0204|17.8408|18.4119|18.1005|18.4742|17.8615|17.6746|20.1565|24.4454|21.8804|21.8596|21.1846|22.8358|21.6|23.0642|20.6758|20.9042|19.5127|21.9738|20.4888|14.8085|16.7504|18.2354|17.8096|16.6362|16.5738|17.1138|18.2769|19.305|19.6892|21.3404|22.0985|21.6312|22.95|23.1888|22.5969|22.6488|23.8742|23.7288|21.8908|19.9592|19.44|18.5054|18.4223|19.5438|18.9909|20.3019|19.1596|21.4235|20.8212|22.1919|20.4888|19.7515|17.5915|16.0338|14.3619|14.31|15.4835|14.3412|16.8023|15.8677|16.1688|17.3735|16.6154|17.3423|18.2873|18.4223|19.2219|18.1212|19.2115|18.8479|21.7869|22.2646|21.8908|20.6446|19.3985|20.6758|21.7038|20.8108|22.2231|24.0508|24.1858|24.7258|22.9708|23.1058|21.9012|22.7423|23.8431|25.3904|25.3696|25.0944|23.6458|24.3623|24.8504|24.3623|23.8119|26.2315|26.1692|24.7258|25.5098|25.7435|29.0562|27.2285|26.7923|25.0996|27.4569|28.7135|23.5835|21.9219|23.1992|23.3238|22.41|22.6488|27.8308|27.5296|28.4954|25.3177|28.3708|29.0977|28.98|28.46|28.97|30.09|33.56|33.53|32.84|32.17|31.5|33.86|31.9|30.93|33.49|33.7|32.31|32.71|36.31|36.16|36.12|38.97|37.88|36.3|35.44|34.45|37.03|38.43|40.68|38.96|38.08|40.55|37.72|34.69|32.97|29.81|42.8|33.8|33.78|35.9|41.6|41.69|43.79|42.81|49.45|50.96|52.26|47.44|48.26|52.85|54.15|50|48.69|48.13|49.36|48.38|52.79|55.82|51.68|55.76|55.13|55.58|49.49|48.68||
2022-02-19 18:45:16|usa_0615|UGI|price|0|3.9792|3.625|3.4167|3.1458|3.4167|3.4167|3.5|3.4584|3.2501|3.2292|2.9375|2.9583|3.0833|2.8333|2.9583|3.0209|2.9792|2.8751|2.8125|2.9167|3.0209|3.0209|3.1667|3.7917|3.7917|3.5208|3.8751|3.9167|3.9375|3.8542|3.8333|3.8751|3.5625|3.5625|3.5208|3.5208|4|4.5208|4.2916|4.1875|4.3125|4.4375|4.375|4.5208|4.3333|4.4375|4.4167|4.2709|4.7917|5.0209|4.8125|4.6667|4.6667|4.7917|4.5834|4.8751|4.6459|4.1458|4.0833|4.2501|4.3959|4.4584|4.3333|4.6459|4.6042|4.6459|4.6667|4.5|4.4584|4.6459|4.5208|4.9792|5.0833|4.8751|5.2709|5.2916|5.8542|5.5834|6|6.3333|6.4167|6.3333|6.2292|6.3959|5.8125|5.9375|6.2084|5.8959|6.1041|5.8333|5.75|4.8751|5.2917|5.5834|5.7083|5.375|5.5417|5.75|5.7083|5.9583|5.7083|5.9583|6.1667|6.4584|6.7083|6.75|6.3333|6.7083|6.2084|5.9167|5.5417|6.2084|6.2917|5.8751|7|6.9583|7|7.6667|7.75|8.0834|7.5|7.9167|8.4167|7.5834|7.375|8.4167|8.2917|8.1667|8.125|7.9167|7.2917|7.5|7.7083|7.6667|7.1667|7.2501|7|6.625|7.0417|6.4584|6.2501|6.709|6.292|6.792|7|6.75|6.375|6.459|7|7.042|6.625|7.125|6.875|7|6.917|6.917|7.417|7|7.084|7.459|7.709|7.417|7.417|7.792|7.834|7.875|7.292|7.459|7.6667|8.292|7.917|7.584|7.542|7.375|8.209|8.709|9.209|8.959|9.23|9.771|9.438|9.542|9.417|9.25|8.438|8.292|5.2222|4.8889|5.1389|5.0833|5.4167|5.2778|4.875|4.5139|3.7083|3.8194|4.375|4.4861|5.2778|5.0972|5.1667|5.3333|4.3472|4.5417|4.7227|4.1667|4.806|4.542|4.9167|4.556|4.9867|5.07|5.3893|5.1533|4.9307|5.6253|5.1693|5.438|5.4427|5.878|5.9247|6|5.9533|6.2227|6.0227|6.4227|6.5447|6.7113|6.3093|6.4227|6.9647|7|6.8893|7.098|6.8893|7.8113|8.078|8.62|8.178|8.3093|9.296|9.2|10.156|10.5333|11.4|10.5667|10.5233|10.1833|9.6433|10.2667|10.7833|11.3|10.75|11.0333|10.9733|10.5|10.7067|10.7|10.82|11.3867|12.45|12.93|13.5267|13.6367|13.89|14.9167|15.14|16.7867|17.6733|18.6|19.56|18.4333|18.7667|15.7333|14.6667|13.7333|14.3133|14.9667|14.0467|14.9333|15.5067|16.4133|16.5667|16.5333|16.3|17.68|18.7933|18.1867|18.2733|17.4067|17.8067|18.9067|19.2|18.1867|17.2067|17.0333|17.32|17.7467|17.6267|18.1667|17.7467|17.0733|16.6133|17.3333|17.9867|19.14|18.04|18.3333|17.1867|15.9133|15.5733|16.28|16.9133|15.9933|15.74|15.2933|16.0733|16.9933|17.6267|17.0067|16.7067|15.92|15.6533|16.1267|16.34|16.7|17.6933|18.3267|17.4267|16.96|17.9733|18.4|19.0733|20.06|19.78|21.0533|20.9|21.26|21.9333|22.2|21.8533|21.26|20.2|19.84|17.5133|19.1133|19.9733|19.6|17.94|18.8333|18.1667|19.4533|19.12|19.62|20.4333|20.32|21.1667|21.5267|22.1467|21.8067|23.4933|23.88|25.5933|27.32|25.46|26.0733|27.9933|26.1333|26.0867|27.58|26.84|27.64|28.9267|29.7933|30.4067|31.1267|32.4467|33.6667|32.36|35.32|34.09|37.69|37.71|37.98|36.99|33.99|32.59|34.81|37.4|34.45|36.54|34.08|34.82|36.67|34.67|33.76|34|36.96|40.29|40.24|42.92|45.25|45.26|45.48|45.24|46.29|44.8|46.08|46.37|48.23|49.4|50.16|51.18|48.41|50.47|49.41|46.86|47.86|49.01|46.95|45.77|43.09|44.42|48.39|50.47|52.07|53.14|54.05|55.48|53.06|57.45|58.96|57.03|54.9|55.42|54.51|51.61|53.41|51.09|48.67|50.27|47.67|43.55|45.16|41.59|36.04|26.67|30.18|31.84|31.8|33.34|34.53|32.98|32.34|35.48|34.96|35.99|38.31|41.01|43.71|46.05|46.31|45.99|46.31|42.62|43.41|41.25|45.91|45.35|38.04||
2022-02-19 18:45:18|usa_0616|AIV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5413|2.5241|2.3868|2.507|2.3181|2.3696|2.4555|2.4726|2.507|2.5585|2.5241|2.7474|2.7817|2.8161|2.8504|2.7645|2.6272|2.6615|2.8676|2.8332|2.8676|2.8847|2.7474|2.5757|2.7302|2.8161|2.8847|3.1938|3.3999|3.8807|3.6918|3.9837|4.0009|3.812|3.8291|3.8807|4.3958|4.456|4.9624|4.8681|4.8594|5.0483|5.0998|5.0054|5.2887|5.1341|5.3574|5.4261|5.22|4.7049|5.1857|4.7993|4.7049|5.1084|5.1341|5.3745|4.9796|5.5033|5.7695|5.8725|5.6063|5.6321|5.2543|5.1685|5.1084|5.469|5.2028|5.0826|5.2458|5.4604|5.5033|5.9841|6.6452|6.1644|6.3275|6.276|6.3189|6.8598|6.3327|6.0442|6.106|6.1239|6.3011|6.6212|6.3492|6.5937|6.2173|5.7654|6.1129|6.2819|5.9893|6.2063|6.6445|6.7448|6.3986|6.7585|6.1761|5.9961|5.3368|4.8271|5.1335|5.1486|4.9933|5.051|5.0112|5.187|4.8395|4.7529|5.4137|5.2956|5.4068|5.6184|4.6774|4.7392|4.8326|4.4507|4.2708|3.8697|3.9804|4.2763|4.3881|4.8766|4.7777|5.04|4.9961|5.2942|4.9315|5.2557|5.1101|5.2365|5.0964|5.6211|6.0442|5.481|5.3271|5.2749|5.3203|5.2021|5.8409|6.0868|6.4426|6.139|5.9412|5.9687|6.606|7.0388|7.4742|7.874|7.9179|7.6954|8.6034|8.8397|7.9248|7.5965|7.5374|6.9261|5.8038|6.1404|6.1994|6.4192|5.4631|4.7708|5.4219|4.7323|4.9192|5.0799|5.4357|4.6788|4.6939|4.8683|4.8106|2.0097|1.5756|1.5866|1.2212|0.7171|0.6786|1.0028|1.2981|1.2157|1.2885|1.6718|2.0262|1.6965|1.8558|2.1869|2.11|2.2927|2.529|3.0784|2.8339|2.6608|2.9493|2.8078|2.9369|3.2021|3.3133|3.5496|3.5111|3.5235|3.4988|3.7035|3.6719|3.507|3.7502|3.6499|3.0386|3.3889|2.9919|3.1471|3.3738|3.4122|3.6279|3.7296|3.7186|3.7131|3.768|3.6375|3.5702|3.6664|3.4438|3.7172|3.7474|4.0689|4.2117|4.2735|4.1568|4.1265|4.0359|3.7818|3.8381|3.8436|3.4493|3.5592|3.8422|4.1059|4.1513|4.2351|4.3244|4.4329|4.6953|4.7076|4.3711|4.9164|5.117|5.1032|5.4755|5.176|5.4068|5.1829|5.2104|5.073|5.3684|4.9494|5.0854|5.3835|5.2351|5.4989|5.378|5.0291|5.7447|5.503|5.8588|6.0662|6.3148|6.2063|6.3066|6.0538|5.7832|6.2434|6.0538|6.3918|6.0923|6.0085|5.8959|5.9027|6.2571|6.2269|6.025|6.0415|6.0566|6.0044|5.7475|5.3107|5.5978|5.5772|5.6088|5.8107|5.8588|6.0167|6.0621|5.9123|6.4687|6.0277|6.8025|6.5181|6.6993|6.5754|6.654|6.6767|6.5994|6.7939|6.9458|7.3108|7.1629|6.8805|7.0217|6.3729|4.6825|5.0182|4.9116|5.0142|5.1713|4.7997|4.492|4.2495|4.043|5.28|4.59|4.76|6.14|6.94|7.05|6.71|6.96|7.18|6.85|7.58|7.41|7.72|7.03|6.98||
2022-02-19 18:45:20|usa_0617|EWBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3||||4.75|4.75|4.625|5.125|5|4.875|5.0938|4.8438|5.5625|6.625|6.0625|5.25|6.2813|6.25|6.1875|6.0313|6.5625|7.3125|8.125|9.5313|9.625|9.75|11.6016|12.0313|12.625|9.9375|9.27|11.31|12.035|13.18|12.92|11.685|11.515|10.715|11.65|13.3|13.245|14.555|14.575|17.5|16.63|17.445|17.15|17.565|17.15|15.56|17.465|18.435|16.875|16.66|15.52|18.305|18.3605|18.59|20.57|22.475|24.115|25.39|25.885|25.465|26.55|26.09|27.755|27.06|30.675|30.2|34.01|36.84|34.64|42.35|40.51|41.07|39.2648|37.19|36.44|31.88|33.63|36.18|34.14|32.82|31.85|38.26|37.41|37.1|35.47|37.72|37.19|39.43|39.32|38.09|40.78|40.08|38.74|37.04|35.96|35.56|38.51|35.33|35.67|40.06|41.06|38.97|37|35.48|36.95|29.36|29.23|22.51|25.64|17.9|16.4|13.77|11.69|7.62|13.11|13.01|14.58|15.79|15.5|14.14|9.19|5.37|5.64|8.75|7.92|6.26|9.76|8.66|9.13|13.14|14.68|15.79|16.49|17.58|18.45|17.69|15.29|16.04|16.19|16.67|16.88|18.26|18.2|19.61|21.95|22.58|22.345|21.265|18.42|20.31|19.02|16.48|16.09|20.09|19.49|19.95|22.11|23.61|21.84|22.37|20.84|23.71|21.77|22.11|21.2803|21.5|21.02|22.29|24.55|25.46|25.38|24.75|25.71|28.1|31.24|29.56|32.18|33.6|33.54|34.41|34.84|36.47|34.29|33.81|35.01|36.72|33.63|35.35|32.7|37.25|37.47|38.41|40.6|40.7|41.3|41.37|44.54|44.65|44.73|39.92|39.13|43.25|42.73|40.57|31.6|31.21|32.81|36.62|38.49|32.2|33.21|35.75|39.01|40.06|49.4|50.76|54.1|55.14|51.35|55.51|53.82|60.06|57.26|56.49|59.86|57.33|59.75|60.93|66.95|65.31|61.28|69.41|73.02|65.53|65.94|61.68|57.29|54.89|48.17|45.85|51.04|54.76|52.13|50.19|44.23|47.14|43.8|46.08|42.81|45.89|46.57|48.97|47.8|31.96|29.18|33.76|42.2|34.12|35.5|36.46|36.49|45.25|46.6|51.48|63.27|73.11|73.11|76.64|74.23|69.72|72.49|71.41|80.33|83.41|79.26|82.2|86.94||
2022-02-19 18:45:21|usa_0618|NDAQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|12.15|9.8|9.5|7.5|10.15|10.01|9|7.72|6.15|6.39|6.3|8.25|7.4|7.6|8.15|9.05|8.75|9.25|9.15|9|8.45|7.6|7.3|6.39|6.25|5.62|7.58|7.1|6.7|9.85|8.3|10.62|10.73|15|18.4|19.09|22.765|24.48|30.46|35.71|40.26|36.26|39.4|43.26|40.85|38.34|28.11|29.75|26.39|29.41|33.21|36.31|37.91|31.01|31.6|27.5|29.4|32.08|33|30.36|31.14|34.96|41.63|45.4|45.8|44.64|45.83|38.63|38.15|38.31|32.46|24.4|25.75|33.21|30.32|26.31|25.41|25.82|21.43|18.67|20.34|18.58|22.05|18.93|21.39|21.09|20.25|18.39|19.45|20.3|18.58|19.25|21.99|19.61|18.25|17.36|20.04|19.41|20.01|21.72|22.67|23.92|25.33|27.68|27.79|27.46|23.79|26.27|23.38|23.57|25.07|26|26.15|24.96|26.36|26.72|24.59|23.65|21.86|22.76|23.18|23.66|23.31|24.41|24.16|25.76|31.65|32.12|29|30.54|31.04|32.72|31.96|31|32.02|35.5|39.95|39.2|38.69|38.82|34.89|36.56|37.7|39.94|42.23|43.325|41.52|43.9|45.94|47.86|49.48|50.25|50.58|50.55|50.53|48.76|50.99|51.37|54.13|57.68|58.28|56.54|62.32|64.27|63.15|64.59|64.89|64.59|71.2|69.06|65.94|65.38|66.52|66.68|70.78|70.71|69|66.75|68.26|71.68|74.67|74.74|75.63|72.74|78.32|77.66|79.76|84.37|85.75|90.09|94.87|90.33|91.75|91.85|79.65|91.34|87.36|81.95|87.38|91.99|87.8|92.51|96.16|101.05|97.95|99.52|99.31|100.66|105.23|108.28|116.2|96.05|103.29|109.24|120.09|120.47|129.7|134.82|126.38|127.13|128.65|131.97|142.61|140.64|157.93|159.73|168.96|176.36|188.67|195.55|197.48|212.83|200.12|186.14|172.37||
2022-02-19 18:45:23|usa_0619|WLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1608.322|1672.5758|1862.3717|2041.2938|2238.9978|2444.61|2290.5887|2392.2184|2491.0704|2383.3217|2896.3636|3175.1262|2897.3521|2969.5141|2851.8802|3527.0394|3954.08|3468.7167|3114.8265|3426.2103|3853.251|4258.5442|4266.4523|3958.0341|4156.7266|4298.085|4073.6909|4071.7139|3952.103|4282.2686|4180.4511|3736.6056|4108.2891|4548.1805|4132.0136|3892.7918|4466.1334|4772.5746|4386.0632|4326.752|3772.1923|4016.3568|4197.2559|4401.8796|3955.0685|4035.1386|4038.1042|4960.3934|5551.5283|5385.457|5521.8727|5336.031|6408.5752|6849.4551|7867.6307|10233.159|9946.4882|8420.2134|8960.9338|4562.0198|4232.8426|2994.2271|4158.7036|2895.3751|2028.443|3110.8724|4105.3236|4443.3974|3050.5727|4714.2519|4674.7111|5961.7641|6304.7806|6361.1262|7437.6245|6979.9397|7622.4777|8334.2121|8448.8804|8246.2338|7345.6921|9167.5345|8960.9338|10271.7113|10458.5416|11367.98|11466.832|12574.9629|12902.163|13475.5046|12927.8646|12119.2552|11454.9698|11223.6561|8774.1035|7465.303|9699.3582|9715.1746|9727.0368|10458.5416|11275.0591|10116.5137|9837.751|8119.7033|8615.9403|8689.0908|9839.7281|9270.3406|8521.0424|8406.3741|8894.703|9748.7842|10067.0877|9857.5214|9456.1823|9003.4402|9566.8966|9835.774|10733.3502|12180.5434|12860.6452|12105.4159|11767.3421|12000.6328|13297.571|14116.0656|13702.8642|14618.2338|15893.4246|16221.6132|16514.2151|12411.8571|11751.5258|7364.474|6561.7958|7617.5351|7908.16|6971.043|7008.6068|6682.3952|5850.0614|3766.2612|3145.4706|3985.7126|3619.9602|2443.6214|1884.1191|1188.201|860.0124|2152.9966|2131.2491|2738.2004|1668.6218|1346.3642|1435.331|1805.0375|1644.8973|2433.7362|2498.9786|2261.7338|1767.4738|1897.9584|1708.1626|1364.1576|1055.7394|998.4052|919.3236|1051.7853|1306.8234|1162.0053|1383.4337|1179.3044|1526.7691|1830.739|2297.3205|2588.4396|2533.5768|2325.9876|2357.1259|2090.2255|1748.6919|1477.8374|1224.282|1450.6531|1238.1213|1500.0791|1180.7871|881.2656|840.7363|546.6516|372.672|367.2352|356.3615|256.5209|387.9941|144.3239|64.2538|17.9911|53.3801|116.1511|55.8514|53.3801|27.9998|17.69|18.31|24.75|26.05|26.75|33.67|34.35|40.91|49.23|54.44|45.92|51.22|59.65|65.69|63.73|76.06|68.91||
2022-02-19 18:45:24|usa_0620|PKI|price|0|7.5|7.75|7.4063|7.2188|6.7188|8.3438|8.5938|8.6875|8.8125|8.3438|8.5938|8.125|7.5625|6.8438|7.5313|7.7813|6.9688|6.9375|7.6875|8.5|8.0938|8.3125|7.6563|7.9063|9.1563|9.625|9.375|9.1563|9.7813|10.0313|10.25|9.125|8.5938|8.5938|9.875|9.5938|9.5938|9.8125|10.25|9.75|8.8125|8.4688|7|7.375|7.5313|7.0938|7.625|7.0625|8.5625|8.7188|8.3125|8.2188|8|8.625|9.2813|10|10.4375|8.1875|8.4063|8.3125|8.5625|9.5938|9.2188|8.625|7.9375|8.3438|8.2188|7.5625|8.125|7.7188|7|7.1875|7.5313|7.6875|7.6875|7.9375|8.4688|8.1875|8.5938|8.3438|8.1563|8.5313|8.5|8.5|8.9063|8.9688|9.3438|9.0625|9.9063|9.4688|9.8438|9|8.875|7.8438|8.7188|7.75|8.5|9.5625|10.125|10.2813|10.3438|10.0625|10.0313|10.6875|10.25|10.1563|11.25|12.4375|12.375|12.625|12.9688|11.6875|12.25|11.5|11.875|10.9375|10.875|9.875|9.125|9.8125|10.875|11.3125|11.375|11.6875|12.1875|9.625|9.5|9.75|8.1875|9|8.875|9.1875|9.5|9.3125|8.1875|7.4375|7.3125|7.5|7.6875|7.75|7.625|8.063|7.375|7.063|7|7.188|7.5|8.438|9.063|8.375|9.313|9.5|9.75|9.313|9.625|12.125|11.125|11.938|11.188|11|10.875|10.688|9|9.375|8.938|8.813|9.125|10.063|10.625|10.875|10.438|9.375|9.75|11.25|10.25|10.625|10.344|10.344|9.813|10.407|12.063|13.469|14.532|15.063|15.75|15|12.907|11.719|11.313|12.563|13.969|13.907|14.188|13.25|13.188|15.625|14.844|17.813|16.782|15.907|19.875|20.4063|20.5625|20.8438|25.0313|32.4688|33.25|27.375|26.25|33.0625|31.9688|44.9688|52.1875|59.75|44.5313|52.5|48.745|36.61|26.225|33.455|34.515|27.53|31.5|32.08|26.24|26.91|27.72|35.02|29.5568|23|18.5|12.8|13.97|11.05|7.62|5.7|5.45|6.96|8.56|8.25|7.8|8.48|8.89|9.92|12.79|13.81|14.86|16.54|15.31|18.01|16.91|17.07|20.65|20.84|20.69|19.25|19.4036|20.0273|17.4816|17.48|17.22|20.54|21.33|22.49|22.99|22.18|20.63|18.5|19.13|18.9|20.98|20.7|20.37|22.07|22.81|23.56|22.74|23.79|23.47|21.44|20.86|20.9|18.03|18.43|18.93|21.36|21.67|22.23|23.87|23.74|24.22|24.2|26.51|26.06|27.83|27.41|29.21|27.52|27.28|26.02|24.82|24.82|24.25|26.56|28.28|27.85|29.1|28.41|24.97|17.94|18.06|13.91|12.62|12.88|12.77|14.57|16.27|17.4|17.63|18.25|19.24|18.61|18.87|20.59|20.14|22.21|23.9|25.05|22.69|20.67|19.46|21.01|23.14|23.45|23.3|25.82|25.58|26.5|26.27|28.27|27.69|26.91|24.46|22.87|19.21|20.67|18.92|20|23.98|27|27.66|27.6|26.6|25.8|25.55|27.3|29.47|30.93|31.65|31.74|35.24|34.17|33.64|30.65|31.32|32.5|34.09|35.97|37.75|38.04|38.04|41.23|43.6|45.32|45.06|41.97|44.97|46.84|46.22|44.85|43.6|43.42|45.47|43.73|45.71|47|51.14|51.26|52.73|52.64|52.92|48.68|45.96|51.64|53.16|53.57|48.32|47.26|49.46|50.42|54.75|52.42|56.92|53.25|56.11|50.89|50.72|52.15|53.19|54.26|58.06|59.41|63.06|68.14|65.83|66.99|68.97|72.32|73.68|73.12|80.16|76.34|75.72|73.36|74.33|73.23|79.18|92.43|97.27|86.48|87.06|78.55|90.5|94.16|96.36|95.84|86.34|96.34|86.12|82.7|85.17|85.96|92.9|97.1|92.48|86.44|75.28|90.53|100.47|98.09|118.91|117.72|125.51|129.55|133|143.5|147.07|126.09|128.29|129.63|145.07|154.41|182.23|184.8|173.29|176.89|182.16|201.06|172.17|179.21||
2022-02-19 18:45:28|usa_0621|INGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.75|16.875|16.813|19.25|17.688|16.188|16.25|14.2188|12.6875|11.875|14.4375|13.9375|14.1875|12.4688|11.1563|11.7188|14.25|14.875|15.75|15.6563|17.4063|14.6563|16.0938|15.2813|14.9063|11.8125|11.5|11.5938|11.875|13.5625|12.75|12.6563|12.6563|11.375|12.5625|12.7813|13.9375|13.615|12.995|12.7|12.465|14.525|14.915|14.925|16.77|14.015|16.175|16.89|15.53|14|15.965|15.605|16.6|15.4|14.625|13.505|14.125|14.14|14.785|15.235|15.415|15.075|13.935|14.975|14.95|15.735|15.27|15.315|16.27|16.5|17.635|17.94|17.625|17.54|19.395|20.5|21.855|22.1833|22.375|21.965|23.665|23.725|24.155|27.225|26.935|29.48|27.87|20.98|22.46|23.46|24.63|23.36|22.76|20.22|23.35|24|24.69|27.02|26.43|29.1|27.64|26.42|30.48|32.4|34.5|31.3|35.64|36.9|34.14|33.47|30.88|35.15|40.95|42.92|43.93|44.19|44.7|46.34|36.65|38.86|37.72|36.97|39.88|35.62|46.87|46.13|47.25|45.02|42.18|31.76|23.39|29.61|30.13|22.25|19.69|21.61|23.54|28.3|26.19|27.33|29.07|30.39|29.02|27.85|30.66|30.84|33.87|35.94|35.95|31.82|30.98|33.7|34.99|39.62|44.15|45.64|45.8|46.41|47.44|51.55|54.25|54.17|56.95|50.53|45.82|43.81|50.14|51.64|51.34|56.51|56.46|55.72|54.85|50.79|48.61|50.5|55.79|55.75|62.9|64.88|66.78|65.1|66.59|72.25|70.38|68.39|68.86|68.42|63.13|66.38|68.71|68.29|68.56|59.58|65.91|67.54|74.78|76.82|78.02|75.18|79.74|72.02|80.3|84.16|81.67|82.28|82.48|78.46|80.69|79.91|81.37|89.75|83.82|91.21|97.33|96.51|93.98|99.96|101.4|110.23|119.89|119.49|130.05|133.77|133.19|133.47|132.94|119.48|125.38|120.5|119.29|120.86|118.41|115.88|118.11|122.98|124.55|122.07|131.96|139.16|138.13|127.99|133.25|126.89|113.28|111.05|99.46|97.73|102.24|104.04|103.49|95.68|96.96|91.85|91.19|94.06|86.25|78.83|81.56|75.83|80.38|78.34|81.83|83.89|91.91|91.02|80|80.56|78.81|84.26|80.82|81.5|81.33|76.35|72.36|78.34|79.34|87.12|90.62|90.2|93.67|96.72|87.71|86.97|87.41|93.07|92.51|95.35|100.22|86.3||
2022-02-19 18:45:30|usa_0622|CAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3532|24.9127|28.5564|30.6324|34.6998|35.4624|35.2082|38.6401|34.6998|37.4961|33.1745|29.7427|33.5558|37.6232|36.0979|34.954|35.4624|40.5466|37.369|40.4195|36.9877|37.941|36.4157|36.2251|32.2212|35.2718|38.9896|37.5597|35.8437|47.2832|44.9953|43.8514|52.431|51.6684|57.1975|60.4386|38.1316|33.0792|31.8399|26.4062|17.6359|17.7312|17.4452|28.98|29.0754|33.1745|25.2622|24.0229|27.4548|28.1221|31.2679|30.696|27.3594|27.0735|25.1669|25.2622|40.5149|30.7913|27.1688|28.2174|23.5463|20.2098|21.3537|19.5425|20.1144|16.5873|18.3032|14.0134|14.6807|19.5387|19.9505|22.2536|27.0582|29.2546|29.7427|31.0392|29.0868|19.5234|19.7674|25.7547|29.9105|26.6616|26.5549|29.2851|27.4395|27.8777|24.2468|21.0792|21.8265|16.4119|17.5406|19.1878|15.9848|16.8999|18.776|19.3709|21.7808|25.6245|27.9429|27.3785|27.4243|28.5072|31.1612|33.7999|33.9677|34.5473|34.6235|37.2012|36.0742|34.9896|37.3385|34.8981|32.9915|32.9457|31.4052|34.5778|35.6607|35.92|35.392|32.864|31.856|33.936|35.792|34.176|32.544|33.024|27.872|28.432|27.6|26.784|26.592|27.76|27.888|25.872|26.064|24.016|19.3|18.29|19.79|20.46|21.69|25.46|26.56|27.32|28.13|30.25|28.43|25.67|23.21|22.89|20.87|15.03|13|13.35|11.43|10.62|13.28|13.92|8.37|6.1|7.62|5.74|1.64|0.76|0.7|0.69|0.4|0.36|2.09|4.8|5.65|8.55|9.73|13.36|8.4|9.75|13.12|10.82|10.52|11.5|15.12|11.85|9.82|12.34|9.12|11.65|11.61|13.29|15.56|13.84|15.32|17.91|18.96|17.59|17.09|15.11|13.15|9.67|14.1|11.8|10.72|14.35|12.9|14.15|13.16|14.85|15.2|14.37|16.42|15.38|16.53|18.94|19.82|21.53|23.37|27.83|28.84|33.16|28.75|31.64|26.77|28.83|31.33|36.86|40.42|37.71|46.99|48.7|52.59|57.23|59.69|56.19|67.51|54.89|55.75|60.15|66.33|57.31|60.62|59.015|54.14|51|44.08|43.43|44.13|43.68|49.94|37.39|36.29|26.27|25.64|27.36|25.1|30|32.23|36.73|36.13|34.21|32.36|38.29|36.68|37.22|34.58|29.58|30.5|22.89|27.27|30.78|36.23|38.06|41.25|38.1|43.88|44.96|45.18|46.84|49.41|38.99|32.5|34.85|31.11|32.14|28.12|29.29|22.48|26.64|35.82|34.86|35.55|28.36|35.16|36.39|24.77|28.26|29.71|29.75|32.24|32.8|32.375|13.9|16.48|21.53|22.89|25.9|34.11|26.32|33.67|35.17|37.3|41.34|55.55|72.54|89.61|87.82|77.89|82.77|90.75|116.51|173.31|357.17|207.37|176.18|160.45||
2022-02-19 18:45:32|usa_0623|SEIC|price|0|0.4974|0.4948|0.4948|0.6667|0.6406|0.6198|0.4792|0.5156|0.6667|0.5522|0.5522|0.5313|0.4584|0.4063|0.3489|0.2761|0.2813|0.3125|0.2917|0.3021|0.2292|0.2761|0.2865|0.2969|0.3359|0.3699|0.3803|0.3699|0.3595|0.3803|0.3855|0.3803|0.3829|0.4063|0.4688|0.4896|0.4948|0.5704|0.5|0.5104|0.4558|0.3699|0.3229|0.4011|0.3437|0.3959|0.3959|0.3855|0.5052|0.5|0.5417|0.5834|0.7032|0.698|0.6771|0.7084|0.6771|0.5938|0.5209|0.7084|0.6458|0.6458|0.6876|0.7292|0.7084|0.8751|0.7813|0.7917|0.7813|0.7188|0.7188|0.7292|0.698|0.6771|0.7084|0.6719|0.6928|0.7084|0.7761|0.7813|0.8177|0.7657|0.7605|0.7396|0.6354|0.6667|0.7605|0.8125|0.8229|0.8647|0.8647|0.7709|0.6354|0.6667|0.75|0.9167|0.8021|0.9688|1.0313|1|1.0626|1.0938|1.0417|1.073|1.1458|0.9688|0.9688|1.0834|1.2605|1.3333|1.2084|1.125|1.1615|0.9532|0.9688|0.9583|1.0522|1.1354|1.2292|1.3229|1.1876|1.1771|1.2032|1.1876|1.3437|1.2709|1.4167|1.5|1.6563|1.9792|2.0626|2.1876|2.0417|2.0626|2|1.9792|1.4584|1.5209|1.4388|1.7709|1.7917|1.75|1.5835|1.4375|1.4585|1.5835|1.5835|1.5625|1.6045|1.875|1.802|1.844|1.7085|1.771|1.792|1.8125|1.875|1.896|1.875|1.969|1.8125|1.7605|1.667|1.7815|1.9375|1.6875|1.8645|1.8545|1.668|1.844|1.75|1.75|1.875|2.0105|2.427|2.417|2.75|3.547|3.4585|3.5|4|4.917|5.6875|6.1565|5.5625|5.167|6.245|5.1875|5.7917|6.9063|7.6875|8.2813|9.5938|8.25|7.7083|7.9167|8.5|7.3542|8.0625|7.6615|7.4401|8.1224|8.4531|9.918|8.6875|7.4427|9.4531|9.9479|11.6797|9.9531|13.6875|15.875|17.6875|22.6875|22.2656|28|20.6563|21.3633|15.5938|20.055|20.38|23.7|23.96|20.52|16|15.375|20.25|22.555|20.19|19.85|21.405|16.845|16.5|14.085|13.155|14.5|11.94|13.345|15.93|13.59|12.75|12.6055|13.1|13.155|14.525|15.995|17.475|17.43|16.275|14.55|14.095|15.235|16.945|17.855|16.5|14.76|14.745|14.52|15.335|16.34|16.84|17.995|19.555|20.965|18.68|18.48|18.08|16.405|17.38|18.675|19.33|18.08|18.79|19.4|20.425|18.5|20.625|20.895|20.265|21.47|22.695|24.44|24.43|25.52|28.095|28.14|29.095|29.78|31.14|30.225|30.115|30.515|30.8451|29.04|27.26|25.37|27.28|31.62|31.02|32.17|27.7|25.01|24.69|23.27|24.12|23.52|23.03|23.62|22.2|17.68|15.46|15.71|12.67|11.84|12.21|14.03|15.43|18.04|18.9|18.44|19.68|17.47|17.51|17.52|17.71|17.61|21.97|22.46|21.09|20.36|19.18|17.7|20.34|22.15|22.58|23.79|23.15|23.01|23.88|22.34|23.64|22.51|19.78|17.11|15.38|16.19|16.8|17.35|18.37|19.75|20.69|20.2|17.91|19.89|21.18|21.75|21.44|21.85|22.01|23.34|26.96|28.27|28.85|28.66|30.61|28.43|31.61|29.76|30.91|33.19|33.58|34.73|34.06|33.57|33.61|32.38|32.93|32.77|35.82|37.895|36.16|38.66|39.63|40.04|40.17|43.04|44.09|45.66|47.84|49.03|53.31|50.58|48.23|51.82|54.39|52.4|39.24|38.17|43.05|48.08|51.44|48.11|45|46.1|45.61|44.33|47.18|49.36|48.51|50.35|50.44|50.71|50.09|53.78|56.51|58.46|61.06|64.51|70.36|71.86|75.15|72.83|77.7|63.23|63.78|62.52|59.94|63.08|61.1|53.45|53.7|46.2|47.54|52.75|52.25|54.45|50.25|56.1|59.59|57.51|59.255|59.92|64.53|65.48|65.26|54.71|46.34|50.96|54.22|54.98|52.33|52.36|50.72|49.15|52.75|57.47|52.85|56|60.93|61.44|63.44|61.97|60.8|62.81|59.3|63.04|59.63|60.94|58.61|59.07||
2022-02-19 18:45:34|usa_0624|JKHY|price|0|||||||||||||||||||||||||||||||||||0.375|0.3403|0.3403|0.3889|0.4028|0.3612|0.2778|0.2014|0.2222|0.2222|0.1945|0.2431|0.2014|0.1736|0.1598|0.1806|0.2361|0.2778|0.2222|0.2361|0.2084|0.1945|0.1945|0.1181|0.1389|0.1736|0.1668|0.2014|0.2084|0.2153|0.2014|0.1736|0.2361|0.1945|0.1945|0.2014|0.1668|0.1736|0.2153|0.1945|0.1875|0.1875|0.1494|0.132|0.0973|0.0973|0.0904|0.0625|0.0625|0.1008|0.1042|0.125|0.1111|0.125|0.1459|0.1598|0.1111|0.0904|0.0904|0.1181|0.1111|0.125|0.1668|0.2293|0.25|0.2987|0.3056|0.3264|0.3542|0.5|0.5|0.6112|0.5556|0.6251|0.9028|0.8333|0.9792|0.9792|1.0625|0.9583|0.8333|0.8333|0.8333|1.1251|1.25|1.5833|1.4583|1.5209|1.5625|1.5313|1.5313|1.6407|1.5938|1.75|1.8125|2.0626|1.9375|1.9219|1.9063|1.9063|1.7292|1.1563|1.4792|1.3333|1.4584|1.4584|1.4167|1.438|1.688|1.625|1.625|1.75|1.792|1.855|1.875|2.438|2.75|3.042|3.375|3.625|4.021|4.125|3.855|3.73|4.063|5.23|5.48|5.667|5.167|4.917|5.292|6.73|6.334|5.959|5.99|5.5|5.563|4.75|5.594|6.063|6.625|6.25|6.594|6.438|6.313|6.813|8.594|8.625|9|8.6875|8.1563|8.5938|10.1406|9.9063|11.9375|11.4063|12.5625|12.4375|9.5938|9|9.1875|8.25|8.8281|9.8125|10.8125|8.125|9.2422|9.0938|9.8906|13.4219|14.3125|17.4688|18.4375|19.75|21.7344|25.0625|22.4375|22.1875|21.6875|27.5|26.8125|31.0625|22.8125|22.8438|23.5|28.19|29.15|31|28.27|25.6|22.69|24.66|23.89|21.84|21.78|21.7|22.18|23.28|19.74|16.69|14.27|16.32|12.43|10.279|12.98|12.04|12.34|11.5|10.59|13|15.11|17.79|18.64|18.68|17.39|19.83|20.72|20.58|18.26|18.55|19.13|18.3|19.37|20.1|19.25|18.11|18.77|18.64|19.28|19.91|20.79|19.85|17.99|17.19|17.69|18.31|19.26|19.56|19.4|17.98|19.14|19.09|20.47|22.01|22.87|22.45|18.76|19.66|18.88|19.16|21.79|21.79|21.88|21.4|21.34|23.46|24.05|23.75|26.45|25.75|24.02|26.24|25.86|29.22|26.76|24.34|24.58|23.53|24.67|26.28|23.8|21.64|21.59|20.03|20.33|19.01|18.41|19.41|17.8|15.93|16.32|18.02|18.37|20.75|21.47|23.31|23.47|23.07|22.85|23.14|21.96|22.58|24.06|25.52|24.04|23.88|25.4|23.53|25.5|27.16|27.34|29.15|29.56|31.91|33.89|33.97|31.24|30.01|28.95|29.24|28.98|32.41|33.21|33.61|34.2|33.74|34.12|33.96|33.01|34.52|34.73|36.96|37.85|38|38.87|39.26|41.48|43.72|46.21|46.4|46.93|47.13|48.3|49.9|51.66|54.61|56.77|59.21|55.78|58.13|55.76|55.16|57.99|59.43|58.35|57.81|55.66|59.82|61.46|62.14|61.37|65.5|69.89|66.51|65.08|64.7|69.86|67.96|69.61|77.34|79.38|78.06|81.18|82.24|84.57|81.03|84.43|87.27|89.25|87.27|85.55|81.02|86.44|88.78|89.78|93.77|93.1|96.92|106.21|103.87|107.32|103.07|102.79|110.13|115.32|116.96|124.66|117.3|120.95|119.48|125.06|130.36|134.7|158.44|160.08|149.83|139.7|126.52|133.55|132.63|138.74|149.06|131.22|133.92|139.7|144.96|145.97|141.56|151.94|145.67|149.54|151.74|155.24|163.55|180.86|184.03|178.3|199.13|162.59|148.25|160.86|161.99|144.79|148.44|151.72|162.83|154.15|163.51|174.09|176.38|164.06|166.48|151.63|166.99|167.81|172.46||
2022-02-19 18:45:36|usa_0625|HCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.52|17.75|17.73|21.86|25.57|24.2|26.78|22.43|26.96|27.4|30.62|28.63|26.62|30|26.71|25.89|23.94|28.01|25.73|24.93|23.75|27.52|27.83|30.77|31.48|27.17|25.09|20.74|20.39|19.29|19.37|20.82|21.63|21.12|17.38|10.56|13.45|14.85|14.93|15.86|15.89|17.11|16.31|17.49|22.77|22.88|19.47|17.68|17.35|19|16.48|19.41|25.39|28.05|25.13|22.41|25.62|28.39||
2022-02-19 18:45:37|usa_0626|VOYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|28.06|27.79|32.22|29.77|29.76|30.96|34.75|35.68|33.96|37.01|36.81|35.38|36.22|36.58|37.12|39.37|38.49|39.38|41.71|39.92|40.24|44.08|43.86|42.73|45.76|46.33|46.55|41.43|39.67|40.69|40.86|35.98|29.21|30.33|29.77|32.01|31.66|23.47|25.11|28.5|28.89|30.38|40.06|39.71|40.99|41.09|37.53|38.03|34.45|37.57|40.59|37.38|39.91|41.3|44.57|49.68|48.67|51.69|49.82|52|53.25|46.82|50.01|49.04|51.84|44.61|42.87|41.01|46.96|50.68|52.33|54.46|54.15|55.58|52.94|49.1|53.1|56.16|56.76|59.42|61.37|54.01|40.98|43.78|46.57|46.63|49.47|51.06|49.75|50.02|59.51|58.11|56.68|62.18|65.98|68.66|65.89|61.56|66.01|63.74|63.42|69.69|63.46|70.41|70.31||
2022-02-19 18:45:38|usa_0629|MAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.625|22.625|23.125|24.375|25|25|24.5|24.5|24.625|24.875|24.5|26.75|25.25|25.75|25.75|25|25.125|25|25|25.625|24.75|23|22.625|24.75|25|25.125|25.75|26.375|25.25|25.375|25.375|24.25|25.125|25.375|25.5|28.875|29.125|29|28|25.875|26.625|28.063|27.563|27.438|29.688|28.25|27.625|28.563|28.938|28.313|28.188|26.625|26.938|26.313|26.375|23|25.875|24.5|24.375|22.6875|23.1875|22.25|21|23.8125|22.75|23.125|21.875|21.8125|21.5|22.125|22.1875|22.625|22.125|22.8125|22.5|23.875|23.4375|24|23.6875|24.1875|23.9375|22|21.25|22.5625|22.8|21.8|22.48|22.9|24.1|25.59|25.75|25.8|26|24.58|25.8|26.3|25.71|25.65|26.15|26.74|26.02|26.75|25.75|25.2|24.91|23.6|24.9|24.45|23.8|23.31|23.7|25.7|26.25|27.01|28.6|29.39|30.18|31.4|32.86|33.58|34.51|35.86|37.13|32.25|35.2511|37.89|35.85|39.65|38.95|39.33|39.46|41.22|37.82|37.56|36.5|38.23|40.5|45.42|48.15|44.8|46.51|46.65|48.57|48.5|51.05|54.3|54.75|53|50.5|55.75|57.12|60.4|61.22|63.65|60|57.24|60.12|55.23|56.26|53.95|58.75|52.48|45.13|49.59|49.85|52|48.29|42.75|45.81|48.49|49.84|52.5|55.98|51.04|57.47|50.16|49.14|35.24|37.03|37.16|29.54|25.85|30.83|36.99|36.29|36.71|39.67|43.78|45.13|43.82|46.51|48.28|46.92|51.94|51.79|55.27|54.63|51.47|56.48|56.47|58.28|61.03|61.37|63.49|63.75|64.97|64.2|66.85|68.55|67.47|70.79|71.48|60.22|62.4|57.32|62.55|63.92|62.37|67.03|68.07|67.39|68.24|69.23|68|65.31|64.71|62.32|64.75|65.37|69.44|69.06|68.73|67.97|67.77|67.55|61.66|62.5|66.4|60.24|60.74|64.54|67.64|68.27|69.65|72.35|73.05|69.92|72.32|65.65|70.66|73.66|74.68|79.32|72.47|77.27|74.61|76.39|72.81|80.34|78.59|81.87|85.19|88.56|90.81|93.82|89.94|102.21|95.71|102.99|106.4|106.02|93.99|93.99|92.75|91.63|97.92|94.95|102.73|101.74|99.21|101.94|105.38|103.53|106.46|106.88|102.35|102.44|100.56|95.37|85.82|91.24|91.46|93.56|100.67|100.78|103.56|100.18|97.71|103.56|95.7|101.28|103.58|109.33|109.41|114.18|117.76|117.84|126.68|130.01|138.99|136.11|131.86|137.21|129.26|103.03|111.92|116.36|114.67|119.19|117.12|115.95|116.63|126.16|126.69|132.75|134.73|144.36|157.33|160.7|168.42|193.1|192.37|186.75|204.21|206.25|229.44|206.68|204.44||
2022-02-19 18:45:39|usa_0630|LM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:45:40|usa_0631|SCI|price|0|3.6196|3.6196|3.8173|4.3165|4.4101|4.8053|4.4517|4.0876|3.5572|3.318|3.6196|3.4532|3.0891|3.2763|3.682|3.5156|3.7028|3.9004|4.1812|4.3997|4.4205|4.4852|4.5996|4.2979|5.0159|5.0783|5.1823|4.8182|5.1616|5.6819|5.7755|5.6506|5.328|6.0149|6.7259|6.9444|6.2261|7.1944|6.8091|7.059|7.1423|7.996|7.1944|7.3089|7.1631|7.8919|7.7254|8.246|9.6098|9.8333|9.375|9.125|9.125|8.2501|9.2501|10|9.7083|7.5417|6.2501|7.2917|8.0417|8.4584|7.7917|7.4584|7.5|6.9167|6.6667|5.75|6.4167|6.0834|5.9167|5.8333|6.3333|5.75|6.0834|6.375|6.7917|6.625|7.0417|6.2917|5.5834|4.6667|4.9167|5.2084|4.5834|4.8334|5.2084|5.4584|6.375|6.4584|6.2917|6.2917|6.125|6.9167|7.4584|7.5|8.0417|8.2917|8.2501|8.2084|8.4167|7.2501|8.9167|8.7917|8.5417|8.5417|7.9167|9|8.1667|9|9.1667|8.75|9.1667|8.5417|9|8.6875|8.75|8.5625|8.9375|9.125|9.1875|9.3125|10.5|9.6875|10.5|10.3125|11.9375|12.125|12.4375|13.0625|12.25|13.125|13.1875|13.375|12.625|12.3125|12.25|12.875|13.1875|13.25|12.875|13.313|12.813|13.875|14.313|14.063|14|14.125|14.313|15.813|17.063|17.5|19.625|20.063|20.438|22|21.688|22.688|24.438|26.563|27.938|28.75|27.563|28.188|30.25|28.5|30.125|28|29|29|29.75|34.25|35.25|32.875|34|32|32|30.438|36.563|36.75|39.125|37.875|42.438|41.25|40.875|42.875|37.875|33.875|31.875|35.625|37.375|38.063|15.875|15.375|14.25|20.75|19.25|19.25|15.875|13.813|10.563|9.563|7.563|6.938|4.563|3.688|3|5.125|3.125|3.188|2.563|2.313|2.438|2.313|1.875|1.75|3.85|3.57|4.75|4.67|7.06|6.36|7.9|6.93|6.02|6.37|5.87|4.99|5.1|4.83|5.3|3.91|4.14|4.83|2.25|3.72|3.5|3.15|3.32|3.32|3.31|3.07|2.78|3.38|4.16|3.87|4.03|4|4.57|4.85|4.95|5.39|6.87|6.77|7.47|7.39|7.2|7.37|6.35|6.01|6.21|6.61|7.06|7.45|6.9|7.54|7.48|7.04|7.58|8.02|8.67|8.49|8.29|8.37|8.21|8.18|8.18|7.95|7.8|8.05|7.99|8.14|7.51|8.4|9.34|9.12|9.87|10.25|10.65|11.73|11.86|12.15|13.98|12.78|12.12|12.22|12.9|14.47|13.28|14.05|12|10.8|10.14|11.11|10.7|9.86|9.57|10.21|8.36|6.9|5.82|4.97|4.55|3.38|3.49|4.53|5.35|5.48|6.32|7.08|7.01|6.87|7.72|8.19|7.67|8.06|9.18|8.98|8.54|7.4|8.52|7.69|8.62|8.28|8.06|8.25|8.67|10.9|11.06|11.77|11.48|11.68|10.47|10.22|9.16|10|10.25|10.65|11.1|11.34|11.26|11.58|11.45|12.37|12.85|13.04|13.46|14.04|13.93|13.81|14.93|15.54|16.73|16.88|17.98|18.03|18.97|18.08|18.62|18.01|18.07|18.13|17.7|18.69|19.88|18.77|20.02|20.72|21|22.17|21.14|21.87|22.6|22.7|22.63|24.85|26.05|27.68|29.06|29.43|30.51|29.65|27.1|28.26|27.85|26.02|24.19|23.52|24.68|26.67|27.4|27.04|27.72|26.44|26.54|25.6|26.99|28.4|29.13|30.73|30.88|32.22|31.88|33.45|34.73|35.34|34.5|35.46|36.95|37.32|39.97|37.43|37.74|36.51|36.69|35.79|39.35|41.96|44.2|41.47|46.2|40.26|42.92|41.34|40.15|41.61|43.87|46.78|46.14|46.3|47.81|45.48|44.02|46.03|47.95|47.79|39.11|36.74|39.43|38.89|43.36|45.65|42.18|46.31|48.64|49.1|50.43|47.76|51.05|53.44|53.02|53.59|62.49|62.76|60.26|68.49|66.16|71.25|61.72|58.95||
2022-02-19 18:45:42|usa_0632|NVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|8.875|9.75|11|9.5|7.5|7.5|7|6.25|6.125|5.875|5.875|6|5.125|5.5|5.625|6|5.875|6.75|7.25|7.313|7|9.813|9.75|10|9.75|10|10.375|10|9.563|10.125|10.625|11.125|10.875|9.375|9.438|9.438|10.125|13|12.875|12.75|15.125|12.75|15.313|15.25|17.313|21.375|26|21.875|22.5|21.125|25|32.375|31.563|34.625|32.125|41.063|39.375|32.563|33|34|39.375|47.688|44.625|43|41.5|48.125|48.125|52.1875|56.25|57.75|50.5|41|48.625|47.75|45.25|44.125|54|62.25|55|57|61.625|73.5|81|103.4|91|123.6|115|146|163|190.62|172.51|148|176.25|161|140.51|158.3|181.5|204|239.97|292.25|315.5|369.75|331|323|288.5|296.5|299.83|339|331|325.5|332.5|331.95|329|357.75|407.75|411|409|433.5|466.5|489.4|491|466|434.5|462.5|460|451.9961|457.75|481.8516|466|502.25|551|627|690.9|769.4|791.25|792.25|785|718.35|759|810|938|885|884.95|685.5|687.25|702|794.25|753|738.95|755|609|491.25|495|513.65|535|561.5|595|645|692.52|676.85|665|824|797|679.75|578.48|559.5|470.25|475.75|492|524|631.5|540.68|597.5|613.5|565.37|500.08|552.32|597.73|572|490.21|434.25|456.25|426.09|332.77|427.75|505.37|494.9|502.39|601.15|675.25|637.37|662.27|673.15|710.71|684.14|708.3|726.5|718.05|685.28|655.03|626.5|604.16|647.53|627.41|619.98|691.02|765|727.86|756|739.33|746|725.48|680.09|636.5|603.98|642.75|669.85|686|693.25|692|726.33|783.94|804.8|850|773.98|828.18|844.5|903.74|899.84|920|1029.66|1009.2|1080.11|1030|983.31|922|925.6|855.81|919.19|917.32|969.98|1026.01|1153.41|1192|1147|1077|1113.64|1150.6|1126.46|1173.19|1130.02|1227.58|1258.67|1275.33|1254.23|1332|1328.66|1326.49|1360.6|1340|1490.04|1519.95|1525.22|1637.76|1682.48|1643|1651|1637|1732.4|1661.29|1733|1780.34|1705|1686.8|1639.87|1523|1595|1669|1858|1934.97|2106.88|2111.25|2282.38|2410.61|2610.44|2720.85|2855|3281.37|3475|3508.22|3178.17|2843.17|2800|3100|2990.54|2970.35|2759.43|2668.45|2470.8|2239.03|2450|2436.99|2660|2620|2767|3152.48|3201.57|3370.25|3344.14|3599|3717.35|3636.59|3791.89|3808.41|3816.97|3667.18|2569.11|3100|3221.61|3258.75|3930.15|4168.34|4083.12|3953.09|3997.18|4079.86|4446.48|4500.84|4710.93|5018.1|4887.23|4973.3|5222.6|5179.94|4794.08|4894.8|5225.34|5959.33|5327.22|4996.04||
2022-02-19 18:45:44|usa_0633|GRMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5625|9.0625|10.8125|10.0625|9.025|11.4|11.075|11.68|9.895|10.025|7.99|8.45|9.63|10.315|9.43|10.875|11.545|11.45|11.07|9.4|10.02|9.84|9.335|11.5|12.11|15.74|14.33|16|17.73|22.905|23.825|21.625|18.59|21.995|21.72|26.63|27.885|28.7|25.68|22.405|21.38|15.84|17.405|17.775|18.935|20.36|21.985|25.32|28.595|24.63|28.61|25.89|23.01|20.36|21|23.705|27.5|29.98|34.675|28.09|31.77|32.375|30.735|36.92|40.565|43.96|41.78|51.26|43.585|47.8|47.14|48.35|51.44|51.93|50.95|52.73|54.81|59.37|65.67|77.92|100.3325|104.45|100.1001|86.06|104.7868|75.99|63.41|57.2799|56.41|44.79|45.14|42.67|37.83|33.81|33.06|18.8|20.03|21.03|17.44|17.02|22.07|20.05|23.57|22.89|33.66|31.86|39.58|29.51|31.33|32.02|33.07|33.82|37.12|33.94|32.14|29.93|29.02|27.67|31.4|29.99|30.35|31.46|30.58|33.37|33.56|35.07|33.32|33.22|30.86|33.21|33.47|35.15|37.06|39.36|42.48|47.88|44.91|45.38|41.9|37.92|40.35|41.42|40.44|36.41|41.7|42.09|38.5|35.14|32.6|35.47|34.35|35.17|39.24|41.46|46.31|45.85|48.95|45.68|44.1|54.975|55.65|55.83|60.83|60.63|54.52|53.92|50.78|55.81|56.05|50.51|53.65|49.7|46.86|45.94|45.72|43.67|41.01|36.81|36.82|38.09|37.64|36.94|34.13|41.44|40.42|40.83|43.22|41.91|54.86|46.95|48.06|48.17|51.52|49.19|50.25|51.42|49.99|52.01|52.84|52.07|52.22|52.54|54.38|59.65|61.46|60.27|64|60.26|59.29|59.41|61.89|60.58|64.53|68.61|62.97|66.58|64.68|63.72|69.34|84.69|88.95|79.31|78.95|79.75|75.69|85.34|87.08|95.89|96.52|97.71|98.18|77.34|77.82|80.83|98.13|98.72|99.935|103.995|98.81|114.18|122.85|118.56|118.87|127.01|138.67|140.59|142.55|146.64|160.98|171.25|153.56|146.46|134|133.55|125.36||
2022-02-19 18:45:45|usa_0634|DKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.125|5.49|5.3475|4.365|5.375|6.34|7.55|8.15|9.4525|9.1725|9.01|9.53|11.675|12.065|12.375|13.1025|14.865|14.955|13.255|14.375|16.7|14.1973|16.75|18.005|18.155|17.51|16.825|17.685|17.65|18.06|15.425|18.5|20.065|18.72|15.52|14.725|14.97|17.265|17.895|17.83|18.99|19.625|21.145|18.405|18.955|18.595|21.07|23.245|27.1|27.025|25.12|26.28|25.905|29.54|27.72|26.2|28.545|29.695|32.885|34.565|29.33|30.94|27.49|31.4|27.8|27.15|29.03|21.69|17.75|18.81|23.73|19.28|11.32|14.47|14.27|11.1|11.71|14.91|17.32|18.57|16.9|20.81|21.06|25.14|24.75|21.41|25.06|23.06|24.12|28.65|29.57|26.94|25.41|27.27|25.12|29.15|30.9|35.79|37.19|35.94|36.99|40.73|42.07|36.37|39.18|35.4|34.5|35.69|38.38|39.36|35.71|41.48|47.83|48.94|49.47|47.2|50.11|49.54|52.65|50.57|49.3|50.71|47.97|47.9|50.52|47.15|52.1|51.53|49.25|52.62|46.97|53.9|54.75|56.04|58.58|50.17|53.93|55.18|52.76|44.4|46.39|42.32|45.36|43.01|45.93|47.85|49.24|52.91|56|57.62|55.61|53.51|52.09|51.55|49.3|49.28|44.8|38.31|35.79|38.97|43.25|44.39|45.38|42.88|46.4|50.36|58.2|57.06|57.8|61.16|54|51.75|47.83|50.52|51.68|39.19|40.49|36.66|28.17|25.3|25.13|30.12|30.28|33.65|34.57|35.06|30.84|37.33|34.83|33.57|37.18|33.31|38.1|36.34|33.18|35.25|39|40.48|36.55|35.18|36.74|33.79|39|39.41|41.13|46.2|47.64|44.07|26.92|24.9|29.88|39.23|39.8|46.03|56.6|62.04|53.6|56.12|58.86|70.06|72.95|82.18|87.62|99.92|97.77|108.25|145.19|121.72|131.18|113.81|110.68|112.65||
2022-02-19 18:45:47|usa_0635|OII|price|0|3.8125|3.2813|2.9688|3.125|3|2.7188|2.5313|2.7188|2.1875|1.8438|1.6563|1.5625|1.2813|1.6875|2.0938|1.875|1.5938|1.2188|1.125|1.25|1.2188|0.9375|0.9063|0.9063|0.8438|0.875|0.75|0.625|0.625|0.5625|0.625|0.75|0.625|0.625|0.4375|0.4844|0.5313|0.4063|0.3438|0.25|0.4688|0.4063|0.3125|0.3125|0.3125|0.25|0.2344|0.2735|0.4688|0.4063|0.5469|0.6407|0.6875|0.9375|1.2188|1.1875|0.9688|0.5625|0.4688|0.6875|0.5313|0.6563|0.7813|0.75|0.625|0.6407|0.6875|0.6563|0.625|0.6563|0.625|0.6719|0.7657|0.8907|1.0313|1.2188|1.2031|1.2031|1.2188|1.7813|1.75|2|2.1719|2.6875|2.375|2.8438|3.4375|3.0625|3.9375|3.5313|4.125|4.0938|4.0625|3.125|3.6875|2.9375|2.6875|3.3438|2.9375|2.6563|3.4063|2.9688|3|2.9688|2.4375|2.7188|2.3125|2.3125|2.6875|3.0313|2.8438|3.5313|3.5625|3.5313|3.5313|4.125|4.0938|4.3125|3.5|3.2188|3.0625|3.4688|3.5|3.3438|3.375|3.375|3.5|4.2813|4.25|4.2813|3.375|3.4063|3.5313|3.4063|3.0625|3|3.0313|3.5|3.5313|3.3438|3.25|3.2188|2.9375|2.5625|2.4063|2.1875|2.4688|2.5|2.4375|2.2188|2.3438|2.9375|2.7188|2.375|2.4688|3.2188|3.2813|3.0313|3.4063|3.9375|4.125|3.7813|4|4.2813|4.25|4.5|4.1563|3.9688|4.2813|3.9688|3.9063|3.625|4.25|4.625|5.422|5.8282|5.9532|6.2032|5.1563|4.6875|4.0157|4.1407|4.9375|5.7345|5.375|4.4375|3.5|2.3281|3.5625|3.5938|3.1094|3.75|2.4063|2.5|3.7813|4.125|3.8594|4.0313|4.4063|5.0156|4.2031|3.3906|3.25|3.7344|4.1563|4.75|4.6875|4.3125|4.875|4.75|3.8125|4.3594|4.1563|3.5156|3.9844|4.8594|4.7|5.15|5.375|5.95|5.875|5.1875|5.25|4.875|4.0425|4.875|5.0875|5.53|5.425|6.8125|7.25|6.625|7.7525|6.75|5.1875|6.1825|6.3625|6.925|6|6.185|5.7875|5.775|5.4625|5.64|6.8625|6.3875|6.375|6.145|5.88|5.765|5.4625|7|7.7875|8.545|7.6125|7|7.9025|8.5625|8.2675|8.005|9.21|8.8875|9.6|9.33|9.5275|9.975|9.375|8.2025|9.125|9.6625|10.725|12.43|13.3525|12.03|12.75|12.445|14.8525|13.785|14.325|15.2575|18.75|22.925|21.86|17.985|15.4|17.995|21.805|19.85|19.735|19.72|21.06|23.77|25.02|26.32|28.08|33.58|37.9|38.635|31.905|33.675|28.79|30|31.5|33.39|35.68|38.525|30.32|31.205|26.66|14.085|12.91|14.57|17.23|15.885|18.435|22.785|25.71|22.6|25.46|26.085|28.375|25.55|27.315|29.26|27.35|30.225|31.745|32.75|23.135|22.45|24.74|25.005|26.93|30.935|34.55|36.815|38.615|41.815|44.725|43.71|40.75|40.5|43.2|42.69|35.34|41.83|47.56|46.13|48.59|54.27|53.89|51.63|46.22|47.86|51.69|53.54|55.25|52.33|52.68|53.79|63.21|63.59|66.41|70.17|72.48|72.2|81.09|77.58|81.24|86.68|86.68|78.88|68.15|71.58|71.86|73.28|72.05|78.13|67.91|69.56|65.17|70.27|62.71|58.81|52.36|54.53|53.93|55.11|50.8|46.59|40.02|43.82|39.28|42.02|43.74|37.52|33.85|27.62|33.24|36.65|33.06|29.86|27.88|26.52|27.51|23.8|26.65|28.21|27.85|28.32|27.08|26.39|24.38|22.84|25.65|22.55|26.27|20.22|19.54|21.14|20.68|18.38|18.54|21.24|23.83|25.46|27.36|28.27|27.6|18.94|16.79|12.1|15.69|15.45|15.77|19.2|16.4|20.39|15.45|12.96|13.55|14.16|13.41|14.91|12.41|10.54|2.94|5.14|6.42|6.39|5.62|5.39|3.52|4.08|6.07|7.95|8.45|11.8|11.42|10.75|14.27|15.57|13.26|12.3|13.32|13.6|10.69|11.31|13.03|14.53||
2022-02-19 18:45:49|usa_0636|ZION|price|0|3.0938|3.1563|2.9375|3.6875|3.8438|3.9063|4|3.8438|4.1875|4.125|4.1563|4.3125|3.8125|3.5625|3.9063|3.7813|3.5625|3.625|3.6563|3.9063|4.1094|3.9375|3.9063|3.9063|4.2188|4.5313|4.5938|4.5313|4.5|4.4375|4.9688|4.5938|4.6875|5.1719|5.4063|5.5938|6.4375|6.5|6.625|6.9688|7.375|7.25|6.9688|6.6875|5.9375|5.8125|5.5938|4.9063|5.5|5.6563|5.75|5.1875|5|5.3125|5.2188|5.375|4.875|3.3125|3.25|2.7969|3.0313|3.25|3.1563|3.2344|3.1563|3.2188|2.9063|2.9063|2.9375|3.0781|2.8438|2.75|2.6563|2.9063|2.8438|3.2031|3.0938|3.125|3.4375|3.8438|3.875|3.875|3.6875|3.4688|3.25|3.4375|3.4063|3.6875|3.6875|3.5781|3.7344|3.125|3.1094|3.25|3.6563|3.9688|4.125|4.4375|4.5313|5.125|5.3125|5|5.625|6.1094|5.5938|5.8438|5.25|5.375|5.6875|6.125|6.125|6.25|6.5313|7.0938|7.0313|6.8438|7.5|7.7188|9.0938|9.5|10.9375|11.5625|12|10.5625|10.5625|10|10.2188|10.75|10.5625|10.9375|9.25|9.25|9.375|9.625|9.25|9.625|10.2188|9.9375|9.6563|10.125|9.875|9.406|8.719|8.969|9.438|10|9.438|10.656|11.313|12.5|13.375|13.813|15.313|17.313|17.625|20.063|19.125|18.438|17.688|18.625|18.5|18.188|19.406|21.563|22.125|22.625|25.563|26|28.875|31.125|29.688|31.625|30.75|37.625|35.75|38.75|37.5|38.875|40.125|45.375|43|43|52.625|51.125|51|53.125|49|38.375|40.8125|53.0625|50.5|62.375|58|64|66.5|66.6875|63.75|63.5|58|49.8125|55.125|58.9375|65|59.1875|59.3125|53.1875|41.625|41.5|46.625|45.8906|43.75|44.75|51.1406|57.4375|54.625|62.4375|55.875|57.4375|52.09|53.29|54.14|59|58.45|57.26|53.66|47.92|48.6402|52.58|50.34|52.85|59.27|54.08|55.07|52.1|50.51|54.62|43.53|40.21|41.15|39.349|41.42|42.76|42.78|49.24|51.05|50.6|55.89|55.77|55.99|61.3|61.81|61.34|58.64|58.27|57.2|56.59|61.0778|61.45|60.5|62.28|61.0134|66.19|66.0314|68.03|67.82|66.0801|69.0138|70.03|70.84|73.53|71.48|69.86|71.22|73.47|75.63|75.56|79.07|82.52|82.73|83.03|81.03|77.94|82.14|78.99|79.81|80.4|78.24|82.44|84.82|88.28|84.52|81.8|80.46|76.91|74.55|70.6|68.67|59.11|54.57|46.69|54.74|47.75|45.55|46.35|43.09|31.49|29.27|26.84|38.7|38.11|31.89|24.51|14.92|9.37|9.83|10.93|13.68|11.56|13.58|17.68|17.97|14.16|13.15|12.83|18.97|18.54|21.84|28.73|23.95|21.57|22.19|18.42|21.36|20.7525|19.45|24.23|23.58|23.36|23.06|24.44|23.83|24.01|21.9|17.44|14.08|17.36|16.09|16.28|16.83|19|21.46|20.39|19.03|19.42|18.2|19.25|20.66|21.48|20.07|21.4|23.32|24.15|24.99|24.62|28.07|28.92|29.64|27.97|27.42|28.395|29.33|29.96|28.75|31.2|30.98|28.92|28.59|29.47|28.82|29.14|29.06|28.97|28.06|28.51|23.96|26.735|27|28.335|28.88|31.735|31.19|29|27.54|28.77|29.96|27.3|22.68|21.32|24.21|27.52|28.02|25.13|27.88|30.59|31.02|32.21|39.79|43.04|42.19|44.9|42|40.03|40.07|43.91|45.32|43.66|47.18|46.46|49.55|50.83|54.03|54.97|52.73|54.75|54.81|52.69|51.7|53.29|50.15|47.05|48.66|40.74|47.59|51.1|45.41|49.33|43.07|45.98|45.07|41.09|44.52|48.47|49.78|51.92|45.49|39.95|26.76|31.61|32.905|34|32.47|32.16|29.22|32.27|38.59|43.44|44.14|53.17|54.96|55.8|57.88|52.86|52.15|57.9|61.89|62.99|63.08|63.16|67.82|70.72||
2022-02-19 18:45:51|usa_0638|TRN|price|0|3.3333|3.8055|4.1944|4|4|3.6944|3.9167|3.6944|3.8889|4.6667|4.6667|5.1944|4.8334|4.4167|4.8889|4.6389|3.7222|4|3.1944|4.0278|4.1111|3.9444|3.7778|3.7778|3.5278|3.2778|3.0833|3.1111|2.9722|3|3.1389|3.0556|2.8334|2.9167|3.1111|3.3889|3.6111|3.8055|4.2222|4.3055|4.2778|4|3.1944|4|3.6111|3.7778|3.7778|3.6944|4.4444|5.4722|5.4444|6.0278|5.8889|6.3055|6.6389|7.0833|7.0833|4.3333|4.3333|5.7778|5.8889|6.1667|6.5278|7.3333|7.6111|7.9722|6.7778|6.25|7.0833|6.6944|6.8055|7.5556|7.9722|7.6667|7.4167|7.9167|8.6944|8.8334|9.6667|9.5834|8.4444|7.5556|7.5|6.6667|5.5834|5.7778|6.0556|5.1111|6.0278|6.2222|5.6944|5.0278|4.5|3.5834|3.8334|4.0556|4.8611|5.3611|5.8611|5.6944|6.1111|5.9722|5.5834|5.8889|6.1389|6.75|5.8889|5.8611|6.1667|6.9722|6.5834|6.5556|6.8889|6.8055|6.8889|6.9167|7.2222|7.25|7.5278|8.6667|8.9722|9.3611|10.1944|10.8611|11.6389|11.1944|11.1944|11.7222|12.375|13.1667|12.5|14.375|14.625|14.7917|12.6667|11.5834|12.3333|11.7083|10.625|11.3333|10.5834|11.4168|10.9166|10.4999|11|11.0835|12.4581|12.8749|12.625|11.0835|11.1665|10.7915|10.3333|9.8749|10.2917|10.4999|11.7084|11.1248|11.625|11.625|11.6667|11.3333|10.3751|10.8332|11.1248|11.5416|11.4999|12.4999|11.2082|10.7502|10.1252|8.75|9.9583|10.5833|12.9583|13.25|16.0833|14.9167|15.125|14.875|15.0833|16.75|18.3333|17|15.9167|13.8333|13.3125|10.0833|10.8125|12.375|12.8958|12.8333|11.9167|10.9792|9.7917|11.6042|10.3958|11.1667|11.0833|10.4583|10.2917|9.9375|9.75|9.4792|7.7917|7.375|7.8958|7.4167|7.3542|6.1667|6.4167|6.4583|7.7917|8.0208|8.2708|8.3333|7.85|7.33|6.5|6.5|7.45|6.8333|7.6733|8.3067|7.2167|8.2933|8.8867|9.0567|7.8867|7.31|8.1033|7.8333|6.3352|6.9067|6.0433|6.0467|5.4867|5.2333|6.51|6.32|5.7967|5.4033|5.74|5.5167|5.7667|6.17|7.5633|8.7733|8.6167|8.4833|8.65|10.28|10.7|9.7|9.2667|10.0967|9.5367|10.5566|10.0233|9.25|10.39|10.3867|11.7833|11.36|10.0833|9.6|9.39|7.7833|9.6867|10.6767|12.35|12.4767|13.4967|12.6833|13.88|14.69|17.02|17.6667|18.13|21.1667|20.78|20.2|16.71|16.68|16.085|18.03|18.9|17.6|19.125|20.925|20.96|23.2|23.085|21.77|19.115|18.785|18.77|18.07|12.655|13.88|14.16|14.085|13.325|15.2|20.425|17.345|18.82|17.99|12.865|8.44|7.435|7.88|5.755|3.69|4.57|7.305|7.62|6.81|6.98|7.9|8.595|8.44|9.435|8.72|7.82|8.415|9.98|12.445|10.925|8.86|10.185|8.56|11.135|11.365|11.45|13.305|13.945|15.575|18.335|18.1|17.195|17.44|14.895|13.78|10.705|13.635|14.29|15.03|15.73|17.38|16.475|14.8|12.35|12.49|14|14.17|14.985|15.64|15.885|17.91|19.85|21.62|22.665|21.105|20.465|19.22|19.685|21.11|22.675|25.315|25.955|27.26|29.115|35.905|36.035|37.53|43.265|43.72|43.64|48.38|50.3|35.71|32.06|28.01|26.47|33.62|35.51|27.09|29.99|26.43|29.26|26.99|22.67|27.07|27.15|24.02|21.42|15.84|18.31|19.51|18.06|18.57|23.21|24.42|24.18|21.35|27.79|27.76|27.54|26.84|26.55|26.9|25.52|28.03|27.41|28.84|31.9|32.52|35.65|37.46|34.47|32.64|32.63|31.87|34.49|34.26|38.1|35.84|36.64|28.55|23.83|20.59|23.38|23.41|21.73|21.56|19.28|20.75|19.6|17.47|19.68|19.78|21.04|22.15|20.33|20.35|16.07|19.29|19.97|21.29|19.53|20.47|19.5|18.84|22.85|26.39|27.81|32.1|28.49|27.64|27.78|26.89|27.11|29.03|27.17|28.05|26.5|30.2|28.73|29.45||
2022-02-19 18:45:53|usa_0640|ALLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9693|25.8725|27.3404|27.9049|24.15|23.46|23.93|22.6|24.93|21.95|22.14|22.91|23.06|19.62|21.01|20.55|21.98|22.63|22.72|22.98|20.92|20.63|20.25|20.17|18.62|16.09|17.87|17.5|17.08|18.26|15.77|17.65|19.79|19.75|17.76|19.63|19.23|22.8|21.85|19.5|19.94|19.03|21.31|22.78|22.56|24.26|26.35|27.89|29.29|28.4|28.36|26.74|26.48|26.51|26.8|26.36|26.77|27.04|25.75|24.76|23.42|26.24|27.03|28.85|29.82|29.84|31.22|31.45|30.88|32.47|32.52|30.96|29.72|32.18|24.63|11.98|15.19|18.72|19.61|20.56|22.91|26.66|28.56|31.04|35.81|39.75|43.49|46.78|51.37|56.15|49.6|50.97|50.17|53.6|49.1|48.34|49.74|49.03||
2022-02-19 18:45:54|usa_0641|DPZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.79|13.87|15.32|16.9|18.35|17.83|16.7|17.4|18.74|18.3|22.59|22.98|25.04|23.35|22.69|24.11|24.99|25.55|25.82|25.52|28.01|25.33|23.1|24.5|23.25|24.5|26.03|27.29|27.27|28.5|28.7|30.83|33.49|32.6|19.1|18.47|17.76|17.66|17.25|14.26|13.45|11.81|13.49|13.39|14.02|13.66|12.65|11.03|13.46|13.43|11.97|3.96|3.48|5.02|6.45|6.42|7.36|8.94|8.52|7.52|8.25|7.84|8.43|7.49|7.74|8.76|11.12|13.39|15.16|13.89|12.11|11.16|12.48|14.01|14.48|15.55|15.19|16.17|16.88|16.4|17.87|22.8|23.86|25.87|25.77|26.94|27.83|32.57|33.23|33.15|32.73|40.11|34.35|32.65|29.79|30.89|33.78|35.77|38.08|41.01|41.05|45.48|45.47|49.82|51.75|58.05|58.35|60.23|62.49|64.84|66.59|67.93|68.71|68.94|71.8|78.91|74.29|71.13|73.31|73.63|74.75|76.24|76.7|90.85|95.93|94.29|100|99.72|100.5|109.13|110|113.13|114.27|110.29|106.08|103.04|110.39|109.23|113.75|134.15|136.74|122.22|124.82|133.93|145.45|149.66|152.38|168.89|169.09|158.36|184.91|183.67|175.51|195.36|217.85|208.03|192.35|188.55|209.24|168.71|181.17|191.66|209.78|226.66|231|249.91|269.63|277.74|276.75|284.84|270.88|273.15|258.32|243.6|278.39|250.73|257.61|278.37|287|278.26|244.75|245.05|257.79|280.66|286.57|294.67|291.6|316.63|355.14|377.49|382.22|381.14|391.86|410.15|407.72|381.67|386.69|381.34|377.22|343.01|394.93|422.34|443.36|476.61|540.47|506.96|480.05|498.49|537.43|473.04|431.52||
2022-02-19 18:45:55|usa_0642|CDNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6875|34.625|35.0625|35.875|34.875|28.625|27.5625|20.875|20.8125|24.25|30|29.6875|30.6875|24|23.1875|12.5|15|13.625|10.125|14.4375|14.6875|17.3125|19.0625|21.9375|21.625|21.8125|17.1875|18.0625|18.0625|20.0625|20.3125|24.5625|22.25|25.25|26|24.8125|27.05|19.85|19.36|21.45|23.14|18.95|23.48|18.75|16.12|24.55|22.66|21.69|23.68|22.27|21.67|20.86|16.21|14.4|11.75|12.65|10.57|11.59|11.78|9.36|9.64|10.43|9.89|11.88|13.27|13.08|13.35|14.46|13.83|15.97|16.98|18.6|16.3|15.64|14.83|13.1896|14.1249|13.85|12.7729|13.29|12.84|12.78|14.45|13.3|13.22|13.77|14.34|13.86|13.97|13.8|15.99|16.28|15.59|16.15|17.68|16.95|17.12|18.2|18.16|19.33|17.78|16.99|16.1|16.72|17.5|18.62|18|18.15|20.58|20.27|22.21|22.44|24.18|22|21.26|21.83|21.42|17.37|17.01|16.23|10.61|11.02|10.83|10.97|11.42|9.72|7.13|7.97|5.3|3.92|3.93|4.12|4.55|3.6|4.48|5.67|5.7|5.55|5.73|6.37|7.59|5.86|6.23|6.2|5.45|6.3|6.76|7.3|6.49|6.32|6.88|7.13|7.76|8.5|8.22|8.46|9.66|9.79|10.14|10.39|10.38|10.07|8.92|8.79|9.27|10.8|10.33|10.15|11.74|11.32|11.89|11.68|10.48|11.015|12.39|13.39|12.795|12.425|13.09|13.78|14.05|14.7|13.24|13.72|14.74|15.27|14.4|13.42|13.36|12.84|13.55|14.32|13.73|15.96|15.19|15.51|16.73|17.08|16.91|18.06|17.15|18.4|17.885|18.55|17.13|18.09|18.46|18.87|19.81|19.79|21.38|20.85|21.32|22.26|22.27|19.14|19.82|21.94|23.5|23.36|24.39|25.58|24.63|25.84|25.35|25.16|25.83|25.77|29.38|31.24|31.1|32.79|34.4|34.15|36.8|38.24|40.06|44.77|43.29|45.07|39.58|38.98|36.31|40.34|44.51|44.78|45.16|46.64|44.49|44.6|43.83|43.85|50.48|58.51|65.17|68.54|69.35|75.1|68.93|68.5|64.02|67.21|65.89|73.36|74.54|67.84|65.93|81.85|88.41|101.53|110.52|108.06|108.63|114.56|118.52|134.69|137.58|119.68|145.87|129.62|125.75|137.72|149.05|164.98|150.21|175.55|176.06|165.88|146.72||
2022-02-19 18:45:57|usa_0643|ATO|price|0||||||||||||5.5833|5.5833|5.6667|5.875|5.5|5.5|5.8333|5.5|5.0834|5.5833|5.8333|6.3333|6.5833|7|7|6.9166|7.6667|8.6667|9.5001|8.6667|8.6667|8.75|9.9167|10.9167|10.6667|11.4167|10.4167|10.9167|9.5833|10.1667|10.8334|9.5001|10.6667|10.5833|10.75|10.6667|9.9167|10.4167|9.8334|9.4167|9.8334|9.1667|9.4167|8.9167|9.5001|9.25|8.3333|8.5001|8.1667|9.25|10.25|10.4167|10.4167|10|10.25|10.9167|10.0833|10.75|11.3333|10.8334|10.8334|10.25|10.25|10.4167|10.3333|10.1667|10|10.6667|10.75|11.0833|10.8334|11.0833|11.9167|11.75|11.6667|12|11.25|11.4167|11.0833|11.5001|12|11.25|11|11.1667|11.0833|10.5001|11.5001|11.3333|11.0833|11.75|11.6667|12|13.1667|14|13.4167|13.8334|15.3333|13.8334|13.5833|13.3333|13.1667|13.3333|13|13.5833|15.1667|14.9167|14.8334|15.5001|15.6667|15.5833|16.75|16.5833|18|18.6667|18.75|19.75|20.25|20.3333|20.75|18.25|18.4167|19.5001|19.6667|17.8334|19.1667|18.5|18.375|17.75|17|17.75|16.375|17.375|17|16.375|18.125|18.5|18.75|19.25|20.25|20|19.875|19.375|18.375|20.875|23|21.25|22.625|23|24.75|24.125|30.625|21.375|22.875|23.375|23.75|24.625|23.875|22.75|24.5|25.375|22.625|23.125|24|24.063|27.25|24.875|25.25|26.563|30.25|28.5|28.6875|29.0625|29.4375|30.75|30.5|29.25|28.375|28.5625|29.6875|30.625|32.25|29.8125|24|24|25.25|25.625|25|25|25.0625|24.125|22.6875|22.3125|20.4375|17.5|17.125|16.625|15.875|18.3125|17.5|20.625|20.75|20.625|23.125|25.125|24.375|24.47|23.3|23.8|22.67|23.2|24.46|20.2|21.6|21.6|21.55|19.6|21.25|21.1|22.3|23.6|23.93|23.14|23.44|21.25|21.44|21.5|22|22.3|23.32|22.4|21.28|21.26|22.78|24.75|24.8|24.37|24.35|23.94|24.5|24.65|24.3|25.6|26.35|25.57|24.64|24.79|25.6|25.17|25.29|25.19|25.81|26.99|27.35|27.7|27.57|27|26.3|28.29|28.8|29.16|29.59|28.25|26.3|26.57|26.16|26.28|26.4|26.33|26.54|26.84|27.91|28.77|28.8|28.55|30.73|32.77|31.91|31.24|31.46|31.28|31.72|32.39|30.06|28.07|28.11|28.32|28.05|26.19|28.04|28.74|26|25.5|27.68|27.39|27.57|26.47|27.54|26.62|24.27|24.93|23.7|24.55|21.83|23.12|24.71|24|25.04|27.16|27.24|28.18|27.85|27.39|29.4|27.62|27.46|28.57|29.58|27.12|27.04|29|28.3|29.25|29.45|30.07|31.2|32.6|33.82|34.1|34.89|33.35|33.25|33.43|33.54|32.45|34.32|34.21|33.35|32.41|30.73|31.46|32.58|33.14|35.07|35.85|34.94|35.79|35.97|35.01|35.12|37.36|38.17|42.69|44.37|42.22|41.06|44.24|40.35|42.59|44.27|44.45|45.42|48.01|46.1|47.13|51.04|50.1|53.4|48.32|50.56|47.7|53|53.7|55.74|56.91|53.04|55.3|54|54.02|51.28|55.3|54.79|58.18|63|62.31|63.04|69.22|69.41|74.26|72.55|72.9|81.32|79.79|73.7|74.47|74.39|71.12|74.15|76.18|78.29|78.99|81.02|83.31|82.95|86.76|88.04|83.84|87.24|92.29|85.89|82.9|80.49|84.24|86.89|89.21|90.14|91.87|92.23|93.91|93.08|95.67|92.72|97.63|98.85|102.93|102.34|101.8|105.56|109.04|110.23|113.89|112.48|106.96|111.86|117.03|120.57|99.23|101.97|102.78|99.58|105.99|99.82|95.59|91.67|95.89|95.43|89|84.61|98.85|103.59|99.17|96.11|98.59|97.51|88.2|92.12|90.32|104.77|107.22|106.04||
2022-02-19 18:46:00|usa_0644|SAVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.9|12.9|12.61|11.95|13.14|16.41|16.2|14.58|19.21|18.49|21.04|23.09|18.17|20.49|20.53|19.11|17.3|17.33|16.82|17.96|19.46|22.92|24.84|27.39|30.16|32.02|34.1|31.74|35.04|43.62|43.9|45.65|45.53|58.25|61.95|56.99|61.83|64.37|65.02|72.3|65.8|77.8|84.25|74.38|74.51|76.25|74.045|66.79|64.43|61.73|59.54|50.41|47.41|35.36|38.4|41.5|42.46|49.01|46.71|43.15|44.2|44.31|39.54|39.94|43.64|47.82|57|57.09|54.05|51.41|51.41|59.51|56.42|51.75|40.6|32.09|35.56|36.64|42.2|44.14|40.3|41.92|37.7|35.73|37.21|37.5|43.11|47.5|44.43|52.38|59.67|56.1|61.13|56.61|54.44|51.56|49.33|48.9|41.3|36.09|35.88|38.93|38.02|39.5|43.34|25.23|11.44|12.31|22.62|17.74|15.37|18.37|15.75|17.7|22.57|23.84|26.82|36.34|38.29|34.32|36.96|30.28|26.77|25.22|27.01|22.82|22.76|23.45|22.41||
2022-02-19 18:46:01|usa_0645|STWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1258|15.8591|16.279|15.8436|15.9243|15.9162|14.7309|15.2712|15.6179|15.0776|14.8358|14.4407|15.0373|15.7066|16.1984|16.15|16.6419|17.432|18.1899|18.835|17.69|18.2544|17.2385|16.7225|14.1585|14.8035|13.586|15.247|15.0776|15.4485|16.0452|16.6902|16.7386|16.8031|16.5854|17.4643|18.2383|18.9882|19.0527|17.1659|18.4076|19.3591|20.9233|22.3746|21.8505|21.8424|20.1008|20.0363|20.6572|20.0767|19.6009|20.9797|22.3907|22.6003|23.84|24.19|23.47|23.98|23.81|23.43|23.26|23.98|21.78|23.5|23.48|23.65|24.1|23.77|24.63|24.3|23.97|22.1|21.84|21.26|21.12|20.4|20.69|19.98|17.52|18.12|18.39|19.26|20.76|21.03|22.42|23.25|21.9|21.89|22.31|22.3|22.78|22.75|22.67|22.49|22.28|22.17|21.78|22|21.67|21.72|21.67|20.91|20.19|20.79|20.9|20.93|22.14|22.3|22.45|22.18|21.41|22.04|22.24|20.49|22.15|22.32|22.49|23.02|22.75|22.99|23.6|23.87|23.87|24|24.76|24.67|26.05|23|11.04|13.53|14.39|14.09|16.4|15.34|15.33|14.67|18.32|18.97|20.75|23.1|24.76|25.44|25.62|26.26|25.68|25.67|25.03|26.1|24.56|24.91|24.68||
2022-02-19 18:46:02|usa_0647|SBH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.7|7.57|9|9.21|9.09|9.76|9.18|8.66|7.95|8.57|9|8.93|9.98|8.75|7.44|7.58|7.28|7.39|6.58|6.62|7.62|9.23|8.2|3.82|4.33|5.61|4.33|4.77|6.51|7.13|7.27|5.66|7.4|6.9|7.31|7.81|7.5|8.21|8.31|8.19|8.82|10.1|7.87|8.14|9.45|10.57|11.88|12.33|13.92|14.67|13.39|12.84|14.02|15.92|16.07|17.7|16.38|17.42|16.5|20.33|20|20.9|23.16|25.08|24.79|26.56|26.08|26.17|27.07|27.06|25.65|25.53|25.03|24.73|26.59|29.3|29.82|30.83|29.47|31.01|27.55|25.67|25.49|26.18|27.87|30.57|28.79|27.6|26.93|25.15|25.14|25.94|26.42|27.23|27.56|29.43|30.67|30.49|33.1|33.51|34.23|30.57|31.07|31.49|27.08|26.71|23.32|23.63|26.1|27.17|30.18|30.77|32.3|31.62|29.14|30.31|26.45|27.68|25.26|25.53|27.32|26.27|22.9|20.86|19.72|19.44|19.31|19.06|21.09|18.96|19.59|15.67|16.37|17.84|15.42|17.43|16.03|17.18|16.2|16.28|14.24|15.51|17.86|20.75|19.23|18.02|17.89|17.56|18.4|15.93|14.76|11.85|13.68|11.82|14.63|19.52|18.62|16.44|13.5|12.26|6.97|9.29|13.44|12.21|12.57|11.77|9.29|9.78|11.69|13.42|14.49|20.35|20.34|20.74|22.44|21.1|19.4|17.04|16.6|16.22|19.83|18.15|17.05||
2022-02-19 18:46:04|usa_0648|DCI|price|0|0.3933|0.4063|0.3802|0.4766|0.4662|0.4792|0.4584|0.4167|0.4844|0.4271|0.4792|0.4896|0.4766|0.4323|0.4401|0.4011|0.4036|0.3933|0.3438|0.4167|0.4349|0.3855|0.3829|0.3646|0.4167|0.4297|0.3698|0.3646|0.3698|0.3568|0.3881|0.4141|0.4063|0.4688|0.5417|0.5703|0.5469|0.6328|0.7657|0.737|0.7552|0.7761|0.7006|0.7083|0.6954|0.7474|0.75|0.7057|0.7683|0.7266|0.7318|0.7006|0.7422|0.75|0.8255|0.9271|0.8307|0.5625|0.5052|0.6459|0.7552|0.7891|0.8776|0.836|0.8646|0.9844|0.8959|0.7917|0.8177|0.7604|0.7813|0.8646|0.8594|0.7604|0.724|0.7813|0.7552|0.6979|0.7188|0.9271|0.9271|0.8021|0.8542|0.9271|0.8959|0.9323|1|0.974|1.2865|1.4115|1.2813|1.1042|1.1719|1.1563|1.3594|1.3646|1.5313|1.5313|1.6406|1.4375|1.4583|1.4115|1.4636|1.5625|1.6042|1.6563|1.573|1.5833|1.8281|1.8229|1.724|1.8698|1.901|1.8021|1.8906|1.8047|2.1563|2.3594|2.25|2.3359|2.3906|2.2578|2.1484|2.1328|2.3594|2.3438|2.3203|2.4609|2.4375|2.6328|2.5781|2.7656|2.9453|2.875|2.8359|2.7969|2.6719|2.7969|3.0625|3.2031|2.7813|2.875|2.6875|2.9885|2.891|3.141|3.125|3.1095|3.141|3.266|3.344|3.172|3.0785|3.047|3.1095|3.141|3.266|3.391|3.4375|3.2815|3.2815|3.219|3.0785|3.219|3.4535|3.6565|3.8125|4.1875|3.8595|4.2035|4.344|4.2815|4.5785|4.75|5.094|5.5785|6|6.3285|6|5.633|5.625|5.9531|6.2656|6.3438|5.4531|5.9063|4.6406|4.4375|4|4.5469|5|5.1875|4.5781|4.5156|4.5|5.5938|6.0469|6.125|6.2031|4.9063|5.7969|5.8125|5.6406|6.0156|5.1563|5.6875|5.6406|5.8125|5.7188|4.9375|4.7969|5.2813|5.5|5.6563|6.2188|6.9531|6.975|6.6525|6.6725|6.92|7.2675|7.7875|7.7|7.4625|7.205|7.8875|9.1|9.71|9.2525|9.0375|10.0525|10.7875|9.88|8.76|8.38|9.455|8.5825|7.8925|9.355|9|8.4875|8.7125|9.145|9.98|10.4875|11.1125|12.1875|13.725|13.475|14.305|14.6325|14.79|13.505|14.2575|13.265|13.715|13.14|14.3768|13.315|14.2|14.195|14.85|15.5|16.29|15.59|15.945|16.14|14.875|16.05|15.165|16.29|15.32|15.265|15.625|16.72|15.9|17.275|17.33|16.895|16.62|16.605|16.935|16.445|16.69|18.45|18.775|17.505|17.355|17.61|17.92|18.05|17.96|18.265|17.775|18.195|19.09|20.88|21.43|23.39|23.19|20.94|21.08|20.14|21.77|25.74|22.32|22.555|21.955|20.955|17.575|17.11|16.825|15.56|12.205|13.42|16.495|16.845|17.32|19.005|18.785|17.315|17.835|21.25|21.27|19.12|20.63|22.56|23.15|21.575|21.325|23.735|20.95|23.565|24.36|27.145|29.14|29.3|28.15|30.645|30.615|29.855|30.34|27.69|29.49|27.4|32.025|34.175|34.04|36.15|36.715|35.73|34.66|35.77|33.37|34.13|35.29|34.71|32.27|33.58|32.84|37.61|36.03|36.19|36.38|37.51|35.66|36.25|35.24|38.13|39.61|41.73|43.46|41.26|42.84|42.4|42.09|40.73|42.32|38.79|41.86|40.63|41.58|39|38.63|36.56|37.04|37.71|37.37|35.66|35.8|33.6|31.31|28.08|30.2|31.4|28.66|28.18|28.24|31.91|32.68|33.51|34.36|36.13|37.55|37.33|36.52|40.56|42.08|42.25|42.95|45.52|46.28|47.96|45.54|47.49|47.25|45.94|47.21|49.9|48.95|50.66|47.46|45.05|44.26|47.2|45.12|47.7|50.6|58.26|51.28|56.04|43.39|47.28|51.59|50.06|53.54|47.45|50.86|49.95|48.36|52.08|52.74|56.08|57.62|51.85|45.08|38.63|43.83|47.45|46.52|48.34|50.36|46.42|47.5|53.24|55.88|59.44|58.91|58.16|62.88|61.59|63.53|66.19|69.09|57.41|60.01|56.43|59.26|55.66|53.57||
2022-02-19 18:46:06|usa_0649|NNN|price|0||||||||||||||||||||||9.75|10.25|10.75|11.75|11.5|10.875|11.75|13|12.5|12.75|11.75|11.5|12|11.5|11.75|12.25|12.5|12.25|11.25|10.75|11.25|11|11.25|11.25|11.25|12|11.5|11|10.5|9.5|10|9.5|9.5|9.75|9.875|9.875|8.5|8.75|8.25|8|8|8.25|8.25|8.75|8.25|9.25|9|9.75|9.25|9.125|8.25|8.75|8.5|8.25|9.25|9.25|9.25|9.25|7.75|7.75|7.75|8|7.25|7.25|7|7|7.25|8|7.25|7.5|8.5|7.75|7.5|7.75|8.5|7.5|8.5|8|9|8.25|8.5|8.75|8.75|8.75|8.75|9.5|9.75|9.75|9.5|9.875|9.625|9.75|10|10.125|11.5|11.625|11.75|12.125|12.125|11.875|12|13.875|14.125|13.5|13.5|13.5|14.125|14|14.375|13.25|13.75|14|14|13.875|13.875|14|13.625|13.75|14|12.25|12.375|12.375|12.25|11.875|12.25|12.125|12.125|12.875|13.125|12.375|12.75|13.25|12.75|13.125|12.75|12.875|13|13.25|13|13.375|13.875|13.625|13.875|13.625|13.75|14.5|15.875|15.875|15.625|14.75|14.625|15|15.313|15.563|15.75|15.938|15.813|16.125|18.063|17.438|17.438|17.625|16.313|16.063|16.188|15.75|13.125|14.625|14.6875|14.25|13.25|13.125|12.375|11.1875|12.5625|13.1875|12.875|11.75|11.5625|10.625|11.5|10.75|9.9375|10.1875|10.1875|10.4375|11|10.75|10.5|10.8125|10.4375|10.375|10.125|10|10.1875|11.45|11.25|11.8|12.35|12.8|14.25|13.75|13|13.25|12.97|13.42|13|13.26|13.1|13.96|15.19|15.03|16|16.19|15.71|16.12|15.6|15.42|15.33|14.91|14.85|15.1|16.16|16.79|17.24|17.69|16.83|17.03|17.2|17.9|17.8|18.3|19.35|19.75|16.59|17.07|17.2|17|17.85|18.22|19.23|20.33|20.6|18.75|18.87|18.45|18.98|19.4|20.47|20.75|19.97|20|19.38|20.26|20.37|22.93|22.75|23.3|21.05|19.3|19.95|20.84|22.24|21.6|22.47|23.85|22.95|23.75|24.18|24.19|23.95|24.25|21.86|21.66|23.49|24.38|25.35|24.49|23.38|22.72|20.7|22.05|22.91|22.71|20.9|21.14|22.69|23.95|17.83|13.41|17.19|14.43|14.37|15.84|17.74|17.11|17.35|19.71|20.52|21.47|19.38|20.04|21.22|20.2|21.22|22.83|23.53|21.98|21.44|23.12|24.36|25.11|27.1|26.01|26.5|24.85|25.69|26.13|26.34|25.78|24.51|25.09|27.26|26.87|27.25|26.46|26.38|27.01|26.65|27.19|27.38|26.49|28.29|29.5|31.06|30.5|31.68|30.72|31.2|32.02|34.45|36.17|39.68|35.87|34.4|34.99|30.63|31.82|34.4|31.75|30.33|33.2|35.89|34.32|34.13|34.98|37.19|35.57|37.14|34.57|38.12|38.53|39.37|42.84|40.24|40.97|38.4|37.51|35.01|37.17|34.75|36.27|38|38.46|40.05|42.94|43.98|46.2|43.76|45.33|51.72|53.16|50.1|50.85|45.62|42.68|44.2|43.6|45.24|43.62|42.22|38.37|39.1|39.98|41.83|41.66|40.18|41.07|43.13|39.68|37.24|39.26|38.04|41.43|43.96|44.61|46.09|44.82|46.75|50.06|48.51|52.71|52.1|55.39|52.62|53.53|53.01|52.24|56.15|56.4|58.91|55.74|53.62|56|50.85|32.19|32.64|31.39|35.48|35.45|35.44|34.51|32.01|37.7|40.92|39|43.84|44.07|46.42|46.35|46.88|48.87|47.61|43.19|45.36|44.1|48.07|44.38|43.05||
2022-02-19 18:46:08|usa_0650|KAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5459|5.279|5.4264|5.2752|5.8156|5.8534|5.2941|4.6744|4.7386|4.9314|4.7613|4.6555|4.8029|5.3168|5.6267|5.3659|6.0083|7.2553|7.1306|7.3687|6.5147|5.177|4.4892|5.0107|5.0258|5.1543|6.2502|5.9025|6.235|6.919|5.5662|6.5411|6.099|6.783|7.3536|7.2175|6.8548|7.773|8.2529|7.5841|7.5312|8.3436|8.1963|8.9482|9.4697|10.4106|11.0341|10.7772|10.3351|11.2798|10.592|12.13|11.703|11.412|11.9146|12.3341|10.951|11.567|10.5731|12.5532|13.1125|13.0483|13.2145|13.993|14.454|14.2046|14.1366|14.2159|14.6013|13.7247|13.804|14.5522|14.4729|13.8872|12.8102|13.6944|14.4729|13.7587|15.6254|15.6783|16.0411|16.1015|16.4152|15.8786|16.1318|16.3661|17.0878|16.8989|15.9428|16.264|16.521|15.7652|15.7463|17.2427|18.2177|17.9116|19.0037|19.3362|19.2002|21.2483|20.6475|19.6801|20.7722|20.98|22.3064|24.226|21.7358|22.0834|19.2871|17.7264|19.7179|18.0325|19.7934|21.3125|22.0343|25.2|26|25.92|23.84|21.03|20.77|22.39|21.52|19.23|10.93|12.3|15.8|13.45|17.14|17.74|15.13|16.75|18.95|18.4|19.24|13.99|15.22|14.51|18|17.31|16.81|16.67|15.5|14.73|16.51|16.43|14.36||
2022-02-19 18:46:09|usa_0651|NFG|price|0|3.9536|4.1082|3.9364|4.0223|3.9364|4.1254|4.2802|4.2974|4.4692|4.3833|4.5896|4.538|4.813|4.9162|5.1912|5.5693|5|4.9063|5.125|6.0938|6.3125|7.0938|6.9063|6.5|6.5|6.5313|6.75|6.9375|7.1563|7.25|6.8438|6.625|6.3125|6.4375|7.3438|7.1875|7.8125|8.0938|8.5|8.8125|8.5625|8.5313|9.25|9.7188|9.125|10.2188|9.5938|9.7188|10.375|9.625|10.6875|10.0625|9.9688|11.75|11.1875|11.4375|11.125|9.3125|8.75|8.375|8.9375|10.125|8.75|8.9375|9.125|9.3125|9.125|9|8.875|9|8.875|9.5|9.75|9.5|9.3125|9.25|11.25|12.375|12.4375|12.5|12.5|11.8125|13|13.8125|13.1875|12.5625|12.5|10.8125|11.875|11.75|11.25|11.25|11.9375|11.125|11.8125|11.875|11.4375|11.625|11.5625|11.875|12.3125|12|11.8125|11.875|12.1875|12|12|12.25|12.1875|12.75|12.1875|12.5|12.6875|12.75|13.1875|14.125|13.0625|13.125|14.0625|14.75|14.8125|15.75|16|15.875|14.9375|16.6875|17.375|17.9375|18.1875|17.75|16.6875|17|17.4375|15.375|15|15|15.1875|14.6875|15|15.5625|14.9375|14.875|13|12.75|13.25|13.625|14|14.4375|14.4375|14.3125|14|14.0625|14.375|14.875|16.0625|16.8125|16.75|16.0625|17.3125|17.5625|17.1875|18|16.875|18.5|18.375|18.625|21.3125|20.625|21.125|21.5|21.375|20.8125|20.6875|20.9688|21.25|22.2188|22|22.0625|23.3438|24.3438|23|23.3125|23.5|23|21.1875|21.7813|20.6563|20.5625|23.5|23.625|22.9688|22.5938|21.1563|20.2188|19.625|21.875|23.75|24.25|23.4688|23.5313|23.5938|24.4375|25.0313|23.25|22.2813|20.4688|22.2813|23.7188|25.9063|24.3984|24.6563|26.2188|28.039|26.8125|28.4688|31.4688|26.255|25.9|26.79|28.1|28.58|25.995|24|23.905|23.03|23.41|22.38|24.7|22.9|24.45|24.35|23.82|23.23|22.51|19.33|20.28|19.87|20.17|20.74|20.73|20.58|19.54|21.87|23.46|25.57|26.05|24.19|23.15|22.85|22.35|23.1|24.44|25.1|25.3|24.6|24.5769|25.1008|25|25.54|26.78|28.33|28.02|28.2|28.34|28.2|28.32|28.59|27.23|28|28.91|30.4|30.11|34.2|30.14|32.25|31.19|32.9|32.38|32.72|33.25|35.8|35.14|37.14|38.17|36.35|37.4|37.9|38.54|40.69|41.79|43.26|47.01|45.56|43.31|43.35|44.34|46.81|48.49|47.65|46.68|43.11|47.05|47.21|51.18|60.31|59.48|49.79|47.31|42.18|36.19|32.53|31.33|29.96|30.31|30.67|32.71|33.53|36.08|40.58|44.69|45.81|45.34|46.83|50|46.92|49.74|50.55|52.02|48.6|45.88|48.05|42.98|51.81|55.18|63.36|65.62|68.34|72.9|74|73.3|72.04|72.8|72.38|61.35|48.68|61.29|57.95|55.58|50.28|50.33|48.12|47.32|43.23|46.98|48.94|49.9|54.04|52.7|52.08|50.69|54.4|58.19|61.35|62.72|61.2|57.95|64.83|65.28|68.76|71.55|67.48|71.4|75.36|75.12|70.04|73.64|75|78.3|68.91|76.44|69.99|69.23|69.27|69.53|63.43|64.41|60.33|64.45|64.25|58.89|54.07|53.96|49.98|52.53|45.72|42.75|45.33|45.68|50.05|55.5|55|56.88|56.51|57.06|54.07|52.38|56.38|56.64|56.15|60.3|59.62|55.38|56.76|55.84|59.21|57.98|56.61|58.05|58.8|54.91|55.75|49.43|51.45|51.35|52.64|52.96|53.7|55.53|56.06|54.29|53.85|51.18|57.3|60.19|60.96|59.21|53.31|52.75|47.74|46.74|46.92|45.31|45.02|46.54|43.19|36.61|37.29|41|41.97|41.93|40.57|45.64|40.59|39.96|41.17|41.13|40.26|45.44|49.99|49.66|51.89|52.25|51.43|51.81|52.52|57.43|57.81|63.94|60.73|59.68||
2022-02-19 18:46:11|usa_0653|GNTX|price|0|0.0801|0.1133|0.1036|0.1094|0.1368|0.1328|0.1114|0.1406|0.1192|0.1055|0.0977|0.0997|0.0859|0.0859|0.0859|0.0879|0.0645|0.0977|0.0859|0.0781|0.0723|0.0762|0.0664|0.0625|0.0762|0.0781|0.0742|0.0801|0.0742|0.0684|0.0684|0.082|0.0703|0.0664|0.1016|0.1094|0.0997|0.0997|0.1211|0.1368|0.1465|0.1484|0.1348|0.1406|0.1192|0.1075|0.1211|0.1075|0.129|0.1348|0.1153|0.127|0.1368|0.127|0.1309|0.1836|0.1797|0.1016|0.1094|0.1094|0.1133|0.1348|0.1328|0.1231|0.1172|0.1231|0.1211|0.1172|0.1328|0.1348|0.1504|0.1602|0.1484|0.1446|0.2031|0.2109|0.293|0.2891|0.3125|0.3829|0.3633|0.3242|0.375|0.3985|0.2852|0.3086|0.254|0.2852|0.2891|0.2852|0.2422|0.2031|0.2227|0.1993|0.1875|0.1641|0.2109|0.2422|0.2969|0.2735|0.2696|0.2305|0.3047|0.3008|0.3281|0.4023|0.3829|0.4063|0.6016|0.6563|0.625|0.6954|0.6954|0.754|0.6563|0.6563|0.4688|0.582|0.5469|0.6641|0.7969|0.8516|0.9297|0.9297|1.2109|1.375|1.6172|1.5313|1.7969|1.8438|1.875|2.2031|1.9844|1.5938|1.4219|1.8203|1.6563|1.5938|1.2656|1.375|1.4844|1.5|1.352|1.516|1.391|1.4065|1.3125|1.2035|1.141|1.2345|1.352|1.5315|1.5|1.391|1.3595|1.375|1.508|1.547|1.8595|2.469|2.8285|2.4375|2.344|3|2.844|2.969|2.434|2.516|2.5|2.3125|2.469|2.25|2.516|2.469|2.8285|3|3.102|3.0625|3.094|3.3595|3.9065|4.0313|4.2422|4.2188|4.5781|4.5313|3.8594|2.8906|3.75|3.6719|4.5938|5|5.7188|5.4219|5.3906|7.5156|7.5|7|6.5313|4.7656|5.1719|4.2969|4.6719|6.9375|7.5|7.2969|9.2813|8.0625|7.7266|6.2734|5.6875|6.4688|6.25|6.1875|4.3438|4.6563|6.1875|6.2656|5.7813|6.75|7.825|6.9675|8.1975|7.475|5.9725|5.95|5.965|6.6825|7.44|7.59|7.4075|7.915|7.7325|6.8675|7.2975|7.44|6.7975|7.37|7.5025|7.91|7.3628|6.72|6.3625|7.5375|7.785|7.6625|8.885|9.375|8.7075|9.76|10.5075|11.04|10.9125|10.195|10.8425|9.8425|9.5125|9.92|8.95|8.585|8.7825|8.2525|8.08|9.255|8.4575|8.4775|7.975|8.115|8.94|9.1|8.91|8.56|8.7|9.4|9.425|9.75|8.35|8.33|8.73|7.33|7.245|7|6.67|7.24|7.105|7.955|8.28|7.78|8.745|8.355|8.125|8.9|8.875|9.845|9.87|10.02|10.72|10.39|9.91|8.885|7.93|8.06|8.575|9.34|8.78|7.22|7.73|7.965|7.15|4.795|4.385|4.415|4.195|4|4.98|6.685|5.895|5.8|7.485|7.295|7.075|8.005|8.31|8.925|9.585|9.705|9.71|10.745|9.84|8.99|9.635|8.79|9.7625|9.99|10.495|14.78|16.035|15.14|15.125|15.675|14.675|15.115|14.17|12.9725|12.025|15.06|14.74|14.795|13.435|11.825|12.25|10.9875|11.15|10.435|8.005|8.76|8.495|8.6|8.875|9.425|9.565|9.375|10.005|11.25|11.435|11.525|11.28|11.265|12.795|14.7275|14.905|16.49|16.195|15.685|15.765|14.335|14.46|14.545|14.45|14.775|13.385|16.37|17.78|18.065|16.69|17.62|18.3|17.35|17.18|16.42|16.08|15.5|15.5|16.39|16.735|16.01|13.69|14.56|15.69|16.04|16.58|15.45|17.67|17.79|17.56|16.91|18.49|19.69|20.89|21.03|21.33|20.65|18.98|18.97|17.02|18.27|19.8|19.41|20.48|20.95|23.68|22.71|23.02|22.74|24.03|23.02|23.2|23.38|21.46|21.05|22.52|20.21|21.18|20.34|20.68|23.03|21.36|24.61|27.42|26.6|27.535|28.05|28.4|28.98|29.77|26.7|22.16|24.24|26.44|25.77|26.99|27.05|25.75|27.67|32.6|33.93|33.05|35.38|35.67|35.18|35.5|33.09|34.03|30.8|32.98|35.39|37.69|34.85|31.4|30.85||
2022-02-19 18:46:13|usa_0654|AXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.55|25.01|23.67|25.85|25.45|27.9|29.23|31.05|29.9|30.65|27.6116|28.34|28.99|24.05|25.31|25.96|24.45|26.76|27.7|27.87|28.55|27.32|26.98|27.61|28.35|29.87|27|27.63|27|30.53|32|30.01|30.37|29.9|29.92|27.26|29.28|30.25|33.26|34.35|33.3|34.6|32.99|34.46|33.58|34.15|37.43|38.93|40.3|36.35|36.85|39.25|37.1|41.25|39.75|38.89|36.55|35.14|34.97|33.31|29.09|33.17|33.38|30.45|24.67|26.04|28.04|24.78|20.02|24.49|24.43|24.16|26.9|28.82|29.51|31.02|28.73|28.26|28.04|29.02|31.96|31.64|30.63|29.5|32.02|31.13|31.53|33.66|34.89|36.82|35.41|36.82|36.06|35.23|34.72|31.49|30.73|29.18|27.35|26.29|30.93|29.92|31.19|32.48|31.28|33.41|34.12|32.76|33.26|33.62|34.47|35.72|34.05|35.91|36.34|39.59|40.78|42.07|44.12|45.21|46.76|42.29|42.79|44.4|49.34|47.72|46.48|42.84|44.44|45.99|45.76|45.82|44.47|44.82|48.16|46.87|49.64|49.24|49.88|50.74|51.49|51.33|52.41|54.94|55.78|57.83|54.81|53.31|54.8|56.13|54.89|52.2|54.44|54.61|53.88|53.35|53.77|56.55|57.07|55.75|57|65.01|64.89|67.4|70.92|65.95|64.42|64.31|65.75|65.08|59.38|55.46|53.55|50.26|49.37|50.39|54.98|57.47|57.59|57.82|55.36|55.74|56.94|54.86|56.92|55.76|53.32|55.29|57.24|56.75|58.38|60.59|61|62.65|64.05|62.23|60.37|58.65|59.67|63.83|43.33|41.33|37.87|42.78|38.63|40.78|48.69|44.4|49.81|52.38|49.24|46.18|49.82|52.11|55.5|52.63|48.9|51.2|46.98|49.04|52.4|52.21|54.8|57.34||
2022-02-19 18:46:15|usa_0657|LPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:15|usa_0658|NCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6035|9.0203|7.859|8.3653|6.8769|7.74|7.0555|7.6361|8.4397|8.3058|7.2194|7.0255|6.624|7.1598|7.4423|7.8743|8.7373|8.0824|7.74|8.0674|6.2962|6.8469|8.0079|8.8712|9.9429|11.6099|9.7494|11.9076|9.7643|9.3028|11.6248|11.1634|10.4192|7.8739|7.8888|7.8144|9.02|9.1689|9.0349|9.5559|9.1986|10.0471|9.2731|8.4395|9.6154|9.0051|10.2703|11.2527|11.6992|11.3742|10.4787|9.2951|11.1956|11.167|11.1932|9.3737|9.0141|7.0612|8.4425|9.1522|8.7783|10.1288|9.9548|10.6573|9.2546|8.7045|8.2401|6.2658|6.6921|4.7154|5.2965|6.573|5.6537|4.594|4.0986|4.3677|5.2203|5.9705|6.1015|6.5659|6.9088|7.5471|8.5592|8.3115|9.2403|9.8952|10.6597|10.493|10.6569|11.3868|11.81|11.0664|10.5192|11.81|13.4199|14.2249|16.4873|16.2801|18.5711|16.0705|15.7181|17.4471|16.7278|16.5326|16.2992|15.1989|14.3939|16.1706|16.1658|17.6947|19.0951|19.9048|18.7664|18.614|17.4518|15.3085|16.5707|18.8045|19.7762|20.4383|20.3668|22.5721|22.0148|22.7531|24.0058|25.5633|25.0251|24.8727|23.7057|23.72|27.59|23.94|25.1|21.49|22.16|22.83|24.63|26.46|25.2|26.86|26.46|22.05|18.28|15.18|14.14|12.55|7.92|7.95|10.15|10.74|11.83|12.94|13.33|13.82|10.15|9.41|11.13|11.97|12.62|13.8|13.16|13.28|12.12|13.7|12.85|13.63|13.72|14.39|15.37|16.4|19.1|18.84|19.81|19.52|18.89|19.95|17.23|16.89|19.04|17.49|16.46|18.73|21.72|21.71|23.5|21.42|22.73|23.32|22.39|23.31|21.28|23.93|25.48|27.77|27.58|27.56|27.27|33.4|32.99|36|35.58|39.61|36.55|34.95|34.06|35.19|34.05|36.55|30.51|32.66|35.09|30.95|34.16|33.41|27.67|29.65|29.14|25.4|29.41|29.51|27.44|30.05|30.1|27.54|25.09|22.75|26.6|27.11|24.46|21.34|23.36|29.93|29.09|30.88|27.77|32.97|33.85|32.19|35.05|38.75|40.56|43.02|48.07|49.59|41.25|38.53|40.84|37.85|36.53|37.52|32.09|31.29|33.99|37.51|33|31.52|30.77|30.1|29.98|27.92|28.41|28.41|26.85|27.71|23.08|26.75|28.02|27.29|28.95|30.6|31.1|33.81|31.51|31.56|29.21|32.83|35.16|33.72|25.2|17.7|20.52|18.05|17.32|18.43|20.44|22.14|20.32|27.67|37.57|33.36|34.76|37.95|45.75|48.2|45.61|44.4|42.48|38.76|39.54|38.9|40.2|38.06|42.14||
2022-02-19 18:46:17|usa_0659|MSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:17|usa_0661|AVY|price|0|4.7188|4.5|4.7658|5.0782|5.422|5.625|5.9064|5.7814|5.8908|6.1408|6.7814|6.8126|6.2188|6.4064|6.7814|6.5938|6.0626|6.375|6.5626|7.5|7.5938|7.4064|7.5626|8|9.3438|9.1564|8.4688|8.5938|7.9376|7.8126|8.8438|8.375|7.5626|8.625|9|9.2188|9.0314|10.5314|11.4688|10.5626|11.1564|10.8438|9.4064|9.6564|9.1876|9.75|9.3438|10.3126|11.8126|13|11.9376|11.4376|12|12.5|13.6876|14.1876|12.5|9.625|9.3126|10.625|10.8126|11.5|11.375|11.125|10.875|12.25|12.25|11|11.375|11.375|11|11.375|12.0626|10.6876|11.625|11.8126|12.875|13|13.8126|14|14.1876|14.5|15.9376|16.1876|14.5|13.625|13.6876|12.75|11.9376|11.625|11.9376|9.6876|8|8.625|9.625|10.75|10.75|11.9376|12.125|12.125|12.5|12.375|11.875|11.75|10.5|11.25|10.625|12.6876|12|13.6876|12.9376|13.4376|14.0626|13.375|14.1876|13.1876|12.5|13.3126|13.875|14.375|13.4376|13|14.375|15.125|15.0626|14.6876|14.125|13|13.125|14.1876|14.75|14.6876|14.25|15.625|13.9376|14.4376|14.5|14.5|16.3126|16.875|17.1876|16.813|16.125|17.75|17.625|18.75|19.938|20.313|20.625|20|20.063|20.5|21|22.375|23.813|25.063|26.688|26.938|27|28.5|28.5|27.438|25.875|25.563|27.75|32.938|35.313|35.375|36.625|40.375|38.5|36.75|37.625|40.125|44.125|41.063|40|39.813|41.875|44.75|44.875|50.5|52.5|52.375|51.8125|53.75|57.5625|53.6875|43.6875|41.4375|47.9375|45.0625|49.4375|53.6875|57.5|68.25|59.875|60.375|61.375|54.875|52.75|62.5|59.375|72.875|67.75|60.6875|61.0625|65.625|61.25|67.0625|54.25|54.0625|46.375|50.5|55|54.875|54.22|53|52.02|56.07|58.48|51.05|51.26|51.41|47.31|46.3|53.98|56.53|59.5|64|61.03|64.05|65.37|62.75|62.21|63.12|56.98|62.24|64.44|61.08|59.59|57.4|58.67|53.01|55.48|50.2|53.96|54.75|50.52|52.58|55.08|56.02|62.16|63.37|62.21|64.1326|59.04|63.9897|60.57|62.15|65.78|60.84|58.66|59.97|60.09|60.7|61.93|52.35|52.45|52.96|56.67|53.44|52.39|56.65|58.79|55.27|59.74|60|58.48|62.5|59.39|58.06|58.63|61.94|60.17|63.14|67.47|67.93|68.36|66.43|64.26|62.2|65.27|66.48|61.34|59.79|57.02|57.9|52.11|53.14|51.75|51.32|49.25|48.19|51.58|43.93|44.01|48.24|44.48|35.02|31.1|32.73|24.23|20.15|22.34|28.74|27.56|25.68|26.73|30.9|36.01|35.65|37.56|36.49|32.51|31.6|36.41|39.03|34.18|32.13|35.85|32.52|37.12|36.35|37.54|42.34|42.09|39.92|41.96|41.74|42.34|38.63|31.55|29.11|25.08|26.6|26.21|28.68|28.7|30.5|30.13|31.98|29.11|27.34|30.79|31.23|31.82|32.38|33.45|34.92|38.51|40.85|43.07|41.45|43.5|42.76|44.73|42.76|43.52|47.12|48.9|50.19|49.27|49.82|50.67|48.66|50.7|51.25|47.21|48.13|44.65|46.85|49.51|51.88|52.27|53.55|52.91|55.59|61.91|60.94|60.85|58.08|56.57|64.97|65.96|62.66|60.89|65.12|72.11|72.61|74.38|74.75|77.89|77.44|77.79|69.79|72.06|70.22|73.02|80.71|80.6|83.21|84.26|88.37|92.93|94.26|98.34|106.17|114.12|114.86|122.68|118.15|106.25|104.81|105.03|102.1|114.68|105.18|108.35|90.72|96.4|89.83|104.45|108.04|113|110.65|104.06|115.68|114.87|115.57|113.57|127.86|130.37|130.82|131.24|114.49|101.87|110.39|110.67|114.09|113.34|115.39|127.84|138.39|149.34|155.11|150.87|175.21|183.65|214.17|220.53|210.24|210.68|225.39|227.37|217.72|205.07|216.57|205.42|180.87||
2022-02-19 18:46:19|usa_0662|ON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.938|21.1875|24.375|21.75|20.75|17.5|11.625|7.8125|8.6875|5.5625|7.125|5.8125|4.32|6.77|6|4.25|3.6|3.4196|1.83|1.49|2.06|3.65|2.38|3.33|4.55|3.75|2.4|2.34|2.069|1.8|1.14|1.43|1.8|1.84|1.27|1.36|1.17|1.69|2.7|3.14|3.46|5.46|4.26|4.38|6.75|7.5|7.69|8.45|7.89|5.12|5.63|3.51|3.46|2.66|3.58|3.65|4.5|3.6|4.4|4.52|3.65|3.48|4.84|4.57|5.5|5.75|5.16|4.69|6|6.5501|6.71|6.79|7.17|7.11|5.41|6.2|6.34|6.01|5.87|6.11|7.82|8.03|9.61|9.75|8.92|10.64|10.83|11.19|11.13|12.09|12.47|9.23|8.8801|7.54|6.3|5.9|6.35|9.83|8.72|8.51|10.07|8.68|6.54|4.14|3.7|4.04|4.27|3.67|4.37|5.48|6.97|6.44|7.51|7.95|8.37|7.65|8.26|8.9|7.86|8.2|8.86|8.08|6.45|6.64|6.96|6.42|7.03|8.15|9.41|10.29|11.5|11.09|9.63|11.66|10.42|10.41|8.57|7.835|7.41|7.36|8.19|7.83|8.92|8.95|8.49|7.61|6.84|7.15|6.84|6.7|5.95|6.17|6.72|7.42|8.15|7.88|8.1|8.02|7.99|8.15|7.5|7.3|7.36|7.17|7.48|8.095|8.21|9.6|9.45|8.71|9.06|9.19|8.64|9.79|6.97|8.275|10.01|9.96|10.25|12.87|11.46|12.41|12.47|11.35|10.21|9.22|10.03|11.22|10.46|9.68|8.175|8.65|9.43|9.38|10.07|8.46|9.71|10.24|11.79|11.18|11.36|12.69|15.31|15.35|14.6|15.01|16.09|14.05|14.8|16.82|19.42|21.85|19.22|22.78|22.34|25.74|24.59|23.26|26.16|22.82|22.28|19.51|16.36|18.4|17.37|16.5|20.8|21.67|22.83|20.98|19.06|20.07|19.98|20.12|18.75|21.63|22.14|24.69|21.44|14.49|14.21|15.66|20.17|19.27|21.69|21.75|25.905|27.09|31.39|33.22|36.85|40.43|42.04|37.17|37.59|38.23|45.38|47.85|42.35|58.2|65.45|70.95|59.65||
2022-02-19 18:46:21|usa_0663|HXL|price|0|16.6791|15.8359|14.1804|14.4927|15.992|16.5855|18.1784|17.6787|17.585|12.8374|15.1799|13.993|13.587|12.0877|12.5875|12.3376|12.9935|15.1799|15.992|17.4913|17.4913|19.1779|17.9285|18.6781|18.9905|19.584|17.4913|17.1789|16.9291|18.8344|20.9895|20.4273|17.8349|17.9285|18.9905|18.4907|22.1764|23.988|25.2374|26.7366|26.9865|28.8294|25.581|27.7361|26.3307|26.7366|25.3311|24.3317|25.9245|29.9225|32.1714|31.7654|31.6717|31.9215|33.4208|38.1684|38.7619|23.4883|21.6767|25.4248|24.2379|30.1724|29.6727|31.3281|32.5|35|36.25|35.5|38.25|38.25|35|32.5|31.25|34|29.375|29.25|33|29.375|28.625|28.125|22.375|19.5|20|19.125|16.75|15.875|14.875|12.75|16.125|15.125|11.25|10.125|7.875|7.25|10.875|10.75|11|10.875|11.375|15|15.75|16|12.125|12.5|13.25|12|11.75|11.875|12|12.75|13.25|12.875|12.625|10.625|12.75|11.875|11.875|11.875|12|9.25|9|9.125|9.625|9.625|9.75|9.875|9.75|9.125|6|7.25|6.25|4|3.25|3.75|3.5|3.875|3.25|3|3.375|4.625|5.625|4.875|4.25|4.5|4.875|4.5|5|5.125|5.5|7.25|10|11|10.625|8.375|9.5|11.25|11|12.5|11.75|12.625|15|15.25|15.25|17.625|19.375|18.25|17.75|16.25|18.75|19.25|17.625|17.875|18|17.25|26|27.813|28.688|26.813|25.313|24.938|24.375|26.3125|27.375|27.9375|27.375|22.625|14|9.6875|10.75|10.9375|9.1875|8.375|9.25|8.4375|7.0625|8.875|10.6875|10.125|8.5|8.375|5.8125|5.375|5.9375|5.5625|5.25|4.875|5|8.5|7.75|9.5|14.3125|13.8125|13.375|10.9375|9.3125|8.9375|11.7|10.98|9.95|9.28|10.6|12.75|7.43|8.31|4|3.43|2.58|3.08|2.47|3.02|4|4.58|4.68|4.35|3.75|3.4|2.48|1.33|2.45|3|2.88|2.9|2.91|3.86|3.3|3.2|4.81|5.53|5.9|6.81|6.94|7.41|7.6|7.55|7.28|8.4|8.5|11.58|11.75|13.14|13.82|15.5|15.25|14.5|14.73|16.63|15.51|16.4|16.34|16.92|17.28|19.45|18.29|15.82|16.63|18.05|20.87|21.52|21.97|22.09|20.58|15.71|14.37|15.02|14.15|16.19|17.9|17.41|19.24|18.05|19.85|21.7|23.13|21.07|21.74|21.79|22.71|25.03|25.47|24.28|21.83|20.19|19.11|22.38|26.46|19.3|18.98|20.78|13.69|13.2|7.5|7.39|8.29|6.21|6.57|9.59|10.69|9.53|10.21|10.88|11.44|11|10.55|12.98|11|11.02|14.44|16.2|15.97|15.51|18.69|17.06|17.79|17.77|17.15|18.09|19.02|18.55|19.69|21.53|20.67|21.89|23.94|22.97|22.16|24.71|24.92|24.21|25.07|25.27|24.01|27.38|24.38|25.79|23.29|22.67|24.02|25.56|25.85|26.96|26.79|27.25|29.01|30.5|34.77|34.05|35.21|35.57|38.8|42.31|43.93|44.69|41.68|45|43.54|41.69|41.05|40.9|37.25|41.19|39.7|41.89|43.29|41.49|44.23|47.58|51.42|50.15|49.24|49.74|51.89|48.26|44.86|46.32|47.09|46.45|41.38|41.33|43.71|45.27|43.67|41.64|43.17|44.85|44.3|45.49|51.72|51.44|51.35|54.98|54.55|51.75|51.43|52.79|51.17|53.77|57.42|60.69|62|61.85|68.35|67.28|64.59|66.47|70.83|66.38|69.01|66.12|67.05|58.52|61.67|57.34|67.71|72.14|69.16|70.71|72.79|80.88|81.76|84.15|85.33|74.62|79.63|73.31|74.22|64.63|37.19|34.59|36.19|45.22|37.3|39.39|33.55|33.48|49.52|48.49|43.66|53.76|56|56.41|59.46|62.4|54.42|56.71|59.39|56.74|51.38|51.8|52.17|54.7||
2022-02-19 18:46:24|usa_0664|NDSN|price|0|1.3893|1.6663|1.6078|1.5531|1.5844|1.6663|1.721|1.721|1.721|1.721|1.6507|1.4166|1.4173|1.0815|1.2924|1.1869|1.2299|1.3548|1.3548|1.4602|1.4798|1.4602|1.5422|1.4602|1.5227|1.6242|1.6672|1.6867|1.5617|1.5305|1.5617|1.3118|1.3743|1.2494|1.4173|1.5422|1.5852|1.6984|1.835|1.8858|1.9795|2.4168|2.3543|2.4168|2.5417|2.4793|2.3348|2.4597|3.1234|3.7091|3.6466|3.3733|3.875|4.4063|4.25|4.5313|4.7813|3.2813|3.3125|4|3.75|4.5625|4.75|4.875|5.3125|5.75|5.7188|5.25|5.3438|5.6875|5.875|5.9375|5.9375|6.1563|5.875|5.75|5.75|5.9688|6.3125|6.5|6.875|6.75|6.5938|6.25|6.4063|6|6.3125|5.9219|5.3125|5.25|5.25|4.4688|4.625|4.9063|5.375|5.9375|5.8125|6.2188|6|6.1875|6.1875|6.5938|6.625|7.375|8.3125|10.625|9.875|11.5|11.5|12|12.5|12.75|12.875|12.1875|12.75|11.75|12.375|11.75|11.6875|11.875|11.75|10.125|10.5|10|11.375|10.5|10.625|12.25|13.25|13.375|12.875|13.4375|14.1875|14|15.1875|14.375|14.1094|13.7188|13.6875|14.75|14.3907|14|14.25|15|14.0625|13.9375|13.8125|13.875|14.125|13.625|13.9375|14.25|14.6875|14.4375|14.375|14.0625|13.5|14.125|15.1875|15.125|14.75|14.125|12.625|12.7815|13.9375|13.75|13.625|15.9375|15.1875|14|12.8125|12.5|13.5|16.0625|15.25|14.4375|14.6565|12.4065|13.125|11.469|12.2815|12.1563|12.4688|11.7813|11.375|11.75|11.766|10.6563|11.75|11.2031|11.9375|12.8438|15.9375|14.875|13.9375|15.4688|14.6875|15.3125|14.375|12.2891|12.25|11.125|12.2656|12.0625|10.75|9.6875|11.5156|11.1719|12.125|12.6563|14.125|16.1875|14.2188|14.3438|14.0313|12.75|14.625|13.9688|13|13.455|12.725|13.25|12.45|13.02|10.925|11.215|12.08|13.205|13.225|13.615|15.075|15.49|14.23|12.33|12.05|11.45|11.87|12.955|13.68|12.415|11.05|11.965|12.045|12.63|11.875|12.245|12.08|12.435|12.945|13.855|16.265|17.305|18.11|18.3|18.73|17.28|18.925|21.685|20.935|17.145|17.16|17.51|19.03|20.035|18.815|19.995|18.41|16.11|15.53|17.14|16.685|17.76|19.02|18.585|19.91|20.255|22.71|24.96|24.93|26.725|23.325|24.59|22.75|20.02|19.93|23.025|24.145|24.915|25.86|24.39|23.23|22.915|25.995|25.08|22.88|25.105|25.105|26.75|26.4|28.98|24.94|25.695|26.925|29.515|35.925|36.445|35.33|26.815|24.555|18.465|16.225|16.145|15.105|12.45|14.215|18.14|19.2|19.41|22.45|26.79|28.045|26.385|26.805|30.59|28.27|32.9|33.96|35.91|33.315|28.04|31.525|32.085|36.845|39.01|39.715|45.94|46.155|54.455|57.53|56.97|52.02|54.85|51.03|43.9|39.74|46.37|47.06|41.18|45.34|54.97|54.51|53.9|53.61|51.29|51.26|58.81|58.55|59.03|61.19|63.12|67.62|63.4|65.95|69.49|71.22|69.31|72.16|66.65|73.63|72.09|72.12|74.3|69.32|73.16|70.49|74.35|81.54|80.19|75.17|81.06|76.07|76.55|78.15|77.96|72.86|76.93|78.34|79.65|80.91|77.89|74.11|66.52|62.94|71.24|72.53|64.15|60.43|71.67|76.04|76.73|86.98|83.61|88.29|98.73|99.63|100.13|106.73|112.05|113.53|120.04|122.84|125.2|115.88|121.32|127|109.3|118.5|126.69|128.36|146.4|143.72|134.07|136.34|128.6|125.63|128.41|134.11|139.02|138.9|122.67|120.41|119.35|129.64|135.76|132.52|145.95|125.62|141.31|141.66|135.96|146.26|156.81|165.83|162.84|168.86|145.3|135.07|160.91|188.35|189.71|193.63|186.49|191.82|193.43|203.81|200.95|178.99|192.41|198.68|211.41|221.69|219.51|226.13|238.6|238.15|254.21|254.19|270.67|232.54|229.51||
2022-02-19 18:46:26|usa_0665|WRB|price|0|0.428|0.4309|0.4573|0.5833|0.554|0.5262|0.5838|0.5756|0.5646|0.5838|0.518|0.5262|0.5262|0.507|0.507|0.507|0.507|0.507|0.4961|0.4879|0.6112|0.5756|0.5701|0.5756|0.5265|0.5941|0.585|0.5649|0.5996|0.585|0.6984|0.8592|0.7861|0.7605|1.0639|1.3455|1.5209|1.8134|2.1169|1.8445|2.2339|2.3411|1.9753|2.2241|1.7851|1.5656|1.4632|1.5364|1.6242|1.8729|1.9606|1.6534|1.5802|1.5364|1.5217|1.5656|1.5217|1.2876|1.273|1.4047|1.4486|1.6681|1.4047|1.4632|1.4486|1.5071|1.5071|1.5876|1.6242|1.7119|1.7558|1.7265|1.8583|1.7997|1.7119|1.9606|1.829|1.8583|2.0192|2.2826|2.3703|2.5313|2.6923|2.3557|2.0778|2.1948|2.2094|2.4143|2.5021|2.385|2.385|1.9606|1.8583|1.8802|2.1509|2.1948|2.1802|2.6044|2.5752|2.6337|2.7435|2.5898|2.4472|2.3265|2.107|2.4362|2.4362|2.6776|2.9191|2.9849|2.9081|2.8093|2.8752|2.9301|3.0837|3.0727|3.8628|4.1043|3.8628|3.775|3.8628|4.1152|4.1262|3.775|3.6214|3.4129|3.7311|3.9945|3.7311|3.3799|3.1605|3.0727|3.1385|3.1385|3.0727|3.2044|3.4019|3.4019|3.3141|3.2154|3.1605|3.1827|2.908|3.292|3.2702|3.1387|3.2156|3.292|3.2262|3.1169|3.3689|3.764|3.9836|3.7969|3.9724|4.7187|4.4116|3.9724|4.06|3.775|3.8191|3.6653|3.5773|3.9942|4.0164|4.5649|4.6089|4.4556|4.236|4.5102|4.4774|4.324|4.5542|5.1689|5.0698|4.856|5.6707|5.4156|5.4813|5.7778|5.4156|6.0084|6.2387|6.14|6.1564|5.276|4.4116|4.1644|3.9342|3.9711|4.4116|4.4858|3.4236|3.7693|3.2262|3.6213|3.3418|3.292|3.1769|2.996|3.0288|3.0209|2.8147|2.7489|2.288|2.1151|3.0369|2.7818|2.9053|2.4689|3.1933|3.4898|4.5516|4.4858|4.7244|6.2142|4.6089|5.6218|5.9342|5.336|5.7284|5.4547|5.5178|5.0173|6.321|7.0071|7.0453|7.0716|6.6369|7.1769|7.5693|7.9671|7.7658|7.2431|6.9747|6.6489|6.716|7.3382|7.8022|7.8244|7.7431|8.02|8.4644|9.1733|9.7284|10.4098|10.1311|9.8013|10.1511|10.16|10.1187|10.3556|11.4102|12.3409|11.8164|12|12.3409|12.7258|12.1302|11.9644|12.492|12.6636|13.4369|13.9764|14.1333|15.2178|14.6964|14.4444|15.76|15.8578|16.6356|15.7733|17.5467|19.4222|20.72|21.1644|21.9556|25.7289|25.8044|24.9467|22.9133|22.7533|24|23.3333|23.5933|24.5733|23.4067|23.0067|22.06|21.7333|22.08|21.66|21.96|21.6933|19.6133|19.9267|19.7533|20.06|20.3867|19.8733|20.12|19.1933|18.46|17.1267|18.06|16.1067|15.7467|15.7067|15.7|17.5133|18.9533|20.6667|17.6533|13.8733|15.0333|15.94|14.46|14.3133|15.4867|17.0333|16.8533|16.48|16.4733|16.4267|16.22|17.16|17.3933|18|18.1733|17.64|18.0067|17.5667|18.0467|18.3467|17.7933|18.2533|18.8333|19.9667|21.4733|21.74|22.0733|21.6267|20.5267|20.5933|19.7933|23.2067|22.74|22.9267|22.8467|23.8333|24.08|25.1067|25.5467|25.9467|24.42|24.92|24.9933|25.9267|26.5|25.16|27.4467|27.6667|29.58|28.9467|27.3133|27.24|28.2467|27.4133|28.5733|29.2733|29.1933|28.9267|25.84|27.4933|27.7467|29.4933|29.7133|30.8733|29.74|32.2333|31.8667|34.36|34.8267|34.1733|32.66|33.2733|33.6733|32.66|32.6667|34.62|37.1467|36.1867|36.2467|37.22|37.1067|36.5|33.4333|34.3333|37.4667|37.3333|38.02|39.9467|38.7933|39.58|38.5067|38.0667|41.1933|44.34|44.8067|47.3467|47.0867|45.32|45.9933|46.1133|45.98|44.4267|44.4933|45.72|46.08|47.7667|48.6533|45.5867|48.4667|49.7067|50.98|48.2733|50.54|52.1733|53.2867|50.6|52.52|49.2733|51.26|55.7733|56.48|61.3|62.2|65.93|69.39|71.25|72.23|69.9|68|69.1|73.53|67.14|52.17|54|57.95|57.29|61.75|62.05|61.15|60.12|65.13|66.42|62.14|69.33|75.35|79.72|77.99|74.43|73.17|75.31|73.18|79.6|76.64|82.39|84.5|92.8||
2022-02-19 18:46:28|usa_0666|CNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|19.02|19.13|16.94|16.66|17.68|19.27|17.3|16.6|17|15.44|13.9|12.9|14.51|14.74|12.29|15.19|14.8|11.6|8.33|8.22|7.55|8.7|7.79|9.95|10.5|11.25|11.3|10.24|10|11.01|11.4|13.07|15.17|14.54|18.16|18.76|17.69|14.61|14.21|16.09|15.65|16.86|17.69|17.9|17.74|17.86|19.54|20.81|19.97|20.77|20.14|18.47|20.95|18.87|20.31|18.54|18.96|20.07|21.37|21.99|23.52|21.39|23.46|23.75|23.77|23.01|25.5|26.6|27.44|28.7|27.85|28.86|30.93|28.05|28.92|31.13|29.38|32.22|33.74|32.67|32.47|28.23|30.89|29.07|29.64|31.99|34.54|34.75|35.49|32.08|36.1|36|35.3|37.77|41.21|45.52|42.11|40.33|41.68|38.62|35.04|33.83|35.68|35.12|31.49|27.26|33.52|34.55|35.23|33.44|36.86|37.71|38.75|38.16|39.63|39.34|38.99|42.44|42|44.03|43.05|39.75|37.84|38.15|34.12|37.45|34.29|36.48|33.91|36.12|41.94|38.38|38.56|35.4|36.73|35.97|37.92|38.78|41.64|40.11|39.25|38.83|39.03|39.39|41.85|38|38.04|38.44|38.78|38.28|34.6|34.12|31|31.65|23.08|8.03|12.18|17.07|13|11.5|16.08|8.06|13.17|15.15|17.16|19.79|24.14|21.72|20.32|23.21|19.65|14.33|17.01|19.52|21.23|17.08|16.79|15.23||
2022-02-19 18:46:29|usa_0667|EV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:29|usa_0668|SNH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:29|usa_0669|TFX|price|0|5.4375|5.7084|5.375|6.0626|5.7292|5.7292|5.4167|4.9583|5.1875|4.8751|5.0209|5.125|4.8125|4.4375|4.2916|4.2916|3.8751|3.9583|3.7083|4.4584|4.2501|4.5625|4.0626|4.625|5|4.8959|4.6875|4.6667|4.6459|4.625|5.5208|5.625|5.625|6.0626|6.5625|6.7292|7.3333|8.375|8.3125|8.6042|9.125|9.2501|7.9167|8.125|6.75|8|7.8751|7.8333|9.2084|10.75|11.1667|9.8751|9.75|10.2501|11.2084|10.75|10.2917|6.5834|6.8333|7.5|7.5417|8|8.7083|9.2501|9.0834|10.2084|9.5|8.9167|9.125|9.375|8.9583|9.8333|9.9167|10.5417|10.5|10.4167|11.2917|11.0417|11.4584|12.5834|12.7917|10.9167|9.7083|10.4584|9.4584|9.8751|9.8751|10.5834|11.5834|11.5417|11.2084|9.7917|9.4167|8.75|9.375|10.9583|11.1667|13.0834|14.3333|14.5|15.7083|14.375|16.375|16.125|16.75|15.625|15.8125|16.5|17.625|18.5625|17.5625|16.875|16.25|15.875|16.375|16.125|13.875|15.0625|15.125|15.5|15.5|15.5625|16|14.1875|14.875|15.5625|16|16.125|16.375|14.4375|15.5625|18.5|18.25|19.25|18.0625|17.375|17.5|16.3125|18.5|19.375|17.875|19.375|17.813|17.75|17.375|18.563|20.125|20.688|20.688|21.5|20.625|20.188|20.25|21.188|22.125|20.5|20.125|22.25|22.563|23.188|23.063|23.875|22.125|23|24.813|24.063|24.75|26.063|23.625|26.25|26.438|28.875|30.813|31.25|33|31.688|34.625|37.25|38.25|37.75|35.75|40.5625|42.0625|42.5|40.4375|38|38.375|31.5|35|38.6875|42.5|45.625|37.875|35.5625|34.0625|43.5625|43.6875|43.4375|50.375|46.5|39.4375|34.0625|34.1875|31.3125|31.75|28.25|35.5|34.5625|35.4375|37.0625|36.25|35.625|34.375|34.5625|39.625|44.1875|41.41|42.95|40.95|48.91|48.76|44|47.65|49.2|37.39|40|42.4|47.31|45.31|49.38|54.67|56.51|57.45|57.15|49.34|48.37|45.58|42.06|43.88|42.89|41.13|37.2|35.7|38.39|43.13|42.55|45.73|47.43|43.43|46.01|45.76|48.33|48.9|51.57|49.23|45.8453|46.47|50.15|44.45|43.73|42.5|43.79|50.5|51.94|50.75|50.36|51.18|53.47|55.95|59.37|66.33|68.85|70.5|66.19|66.17|64.98|63.07|64.65|71.63|65.24|61.34|54.02|57.09|55.81|55.64|62.2|64.63|64.56|66.78|66.92|68.07|71.83|80.3|81.78|76.43|77.77|77.92|73.21|60.33|63.01|59.12|56.55|47.71|55.09|59.29|55.59|61.32|64.57|63.49|52.99|47.38|50.1|53.18|47.5|39.09|42.98|44.85|44.83|47.96|45.3|48.31|49.75|52.09|53.89|57.16|60.94|64.07|61.32|56.08|54.28|56.67|48.06|56.78|55.75|49.94|53.81|57.32|58.39|57.98|63.01|62.1|61.06|60.23|57.52|53.77|59.86|60.88|61.29|61.19|59.27|61.15|62.67|59.4|60.91|63.74|66.03|68.84|67.95|69.2|71.31|75|79.96|84.51|78.13|78.33|77.49|79.43|77.08|82.28|92.18|98.31|93.86|93.64|101.99|107.24|102.09|106.64|105.6|107.74|109.48|105.04|114.12|119.15|114.82|109.56|121.69|120.83|122.96|128.74|135.45|133.99|130.8|124.21|133|131.7|131.45|135.69|142.82|157.01|155.78|161.1|177.31|180.31|183.09|168.05|143.13|147.93|161.15|167.73|191.18|193.73|206.89|200.02|207.76|207.22|211.75|241.97|236.98|265.52|248.82|277.75|249.83|254.98|267.88|267.16|268.21|272.71|247.43|266.09|240.74|275.42|258.48|273.5|289.84|302.16|286.18|288.3|331.15|339.74|363.92|339.75|347.41|353.34|376.44|371.51|335.02|292.86|335.4|362.86|363.98|373.1|392.95|340.42|318.23|382.75|411.57|377.63|398.12|415.46|443.85|402.19|401.79|397.43|395.46|376.55|356.94|297.42|328.48|310.19|315.78||
2022-02-19 18:46:31|usa_0670|R|price|0|15.8628|16.9888|15.9289|17.5517|18.9721|18.9399|17.7824|17.4929|19.1972|18.5861|19.9047|19.3902|18.1038|15.5636|15.8207|14.4381|12.8329|14.5814|14.4877|17.0792|16.9231|17.1106|15.3619|16.205|18.9839|18.578|16.486|15.3309|17.5787|19.0775|19.6709|18.9215|18.2346|18.6716|21.2319|22.2312|24.4791|26.8211|27.664|29.4125|28.1637|29.2398|26.3657|28.4901|28.1152|33.3633|33.3633|33.3633|37.1121|39.1114|40.4859|39.4862|37.1121|36.2374|37.4869|40.111|36.4873|25.9909|20.8677|26.4908|28.1152|29.9895|29.1149|29.1149|26.3657|28.3651|26.4908|24.9913|23.6168|24.4913|23.8666|25.9909|26.9907|25.6161|24.8663|24.7414|24.2416|26.1159|29.1149|28.9899|27.2405|22.3672|21.7424|20.3679|18.6185|18.6185|19.1185|19.1185|22.2423|21.7424|20.8677|16.8691|12.9955|12.7456|13.9952|14.9948|17.9937|18.7435|17.4939|17.9937|20.6178|19.2433|18.2437|17.6189|17.7439|18.9934|17.6189|20.243|21.6175|24.3666|24.3666|25.8659|25.9909|25.7411|25.9909|23.117|23.8666|23.9916|26.4908|27.4904|30.3644|29.2398|27.8652|27.7404|28.74|31.2392|33.1135|29.9895|30.3644|28.3651|29.2398|26.5|26.875|26.875|24.75|25|24.125|25.125|26.125|27.5|25.625|23.5|21.625|22|21.5|23.25|24|23.375|25.375|23.875|24.875|24.25|25.375|24.125|23.875|24.75|23.375|25.0938|27.25|28.875|29.25|28.125|26.25|28.375|29.625|29.75|30.375|28.125|28.5|31.5|29.25|31.125|33.125|33|35.8125|35.6875|35.9375|35|36.3125|32.75|33.5|36.6875|38|34.8125|34.0625|31.5625|29|23.5625|24.875|24.625|28.5625|26|24.375|27|27.625|26.375|24|26|23.5625|22.0625|20.375|21.375|22.5625|24.4375|22.0625|18.625|22.6875|22.1875|19.1875|18.9375|20.875|19.1875|18.4375|19.75|17.375|16.625|19.85|20.52|17.99|19.81|21.94|19.6|19|22.59|19.99|18.7|20.5|22.15|24.98|28.1|29.54|28.36|29.9|27.09|26.17|26.14|24.93|22.95|23|22.44|22.53|22.69|20.51|24.84|26.56|25.62|29.06|30.03|29.32|30|31.19|34.15|36.8|36.84|38.73|36.7902|37.15|39.8075|42.9|43.81|47.04|50.1|53.64|47.77|45.55|42.46|41.7|36.93|36.74|36.6|38.99|35.09|34.22|39.67|42.43|41.02|44.7|44.34|44.78|52.15|54.03|58.43|50.4|49.42|51.68|52.65|52.17|51.06|54.54|51.49|49.34|52.64|53.92|53.8|54.37|54.75|49|47.85|43.36|47.01|52|57.61|60.91|68.47|73.43|68.88|65.96|64.52|62|39.62|35.91|38.78|33.78|22.86|28.31|27.69|28.18|27.92|35.13|38|39.06|40.55|40.54|41.17|36.4|35.29|38.76|46.52|44.94|40.23|43.67|38.37|42.77|43.75|43.11|52.64|48.08|47.83|50.6|53.5|55|56.85|56.32|47.08|37.51|50.94|52.28|53.14|56.28|53.23|52.8|48.72|43.21|36.01|39.44|40.01|39.06|45.12|47.07|49.93|56.78|56.2|59.75|58.07|63.04|60.79|61.84|55.61|59.7|65.83|69.84|73.78|71.19|75.32|79.92|82.18|86.79|88.09|86.13|90.34|89.97|88.47|95.52|92.85|82.79|93.99|94.89|99.58|91.65|87.37|90.52|81.97|74.04|71.78|65.96|56.83|53.17|56.72|64.78|68.92|69.62|61.14|65.9|65.52|65.95|69.39|78.3|74.44|77.6|76.15|75.44|67.91|66.42|71.98|72.76|77.6|84.55|81.08|82.48|84.17|87.03|72.37|72.79|67.43|67.08|71.86|78.3|76.84|73.07|55.31|56.57|48.15|57.91|62.16|61.99|63|50.5|58.3|53.26|48.17|51.77|48.63|52.49|54.31|47.72|38.04|26.44|35.4|34.26|37.51|36.63|40.9|42.24|49.26|59.22|61.76|62.59|67.77|75.65|79.84|81.79|74.33|76.15|79.49|82.71|84.95|83.08|82.43|73.19|78.68||
2022-02-19 18:46:34|usa_0671|GWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:06|usa_0672|CRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.325|14.33|12.775|12.67|13.725|15.2|14.235|15.01|14.485|14.6|13.65|13.165|14.115|16.245|16.505|16.535|18.135|19.625|20.545|20.475|25.185|29.7|31.145|29.69|27.79|31.82|31.365|30.02|34.125|34|32.96|32.16|27.05|26.11|21.73|24.35|28.51|26.47|27.72|25.35|21.05|23.8|25.24|25.52|26.81|26.51|21.1|19.62|20.64|20.36|22.7|18.05|19.07|14.49|15.85|14.52|14.6|13.29|17.02|18.5|16.17|20.77|19.12|19.37|16.9|16.35|20.99|20.82|24.83|23.4|26.77|24.8|28.3|21.86|22.75|26.72|26.77|29.53|31.73|32.56|29.23|25.41|24.18|24.48|28|29.57|31.74|28.67|28.18|27.74|29.24|28.99|29.58|31.42|31.46|31.49|34.1|37.4|40.62|39.49|42.86|48.66|48.25|50.9|52.24|53.97|52.39|56.57|52.87|54.45|51.82|56.66|60.49|57.58|59.58|65.91|70.46|73.44|69.69|73.69|73.43|69.45|70.46|72.34|68.02|76.6|74.56|71.83|71.15|71.1|79.55|81.31|81.68|79.57|81.44|86|83.65|88.35|93.82|99.8|105.07|107.96|100.68|97.34|92.4|87.75|88.11|93.19|98.28|102.62|102.56|103.53|103.95|105.21|98.14|95.14|86.99|87.42|92.9|86.94|83.84|88.37|89.8|92.38|84.61|88.89|89.15|92.85|92.69|99.27|110|116.57|121.25|111.82|104.43|104.22|110.89|108.7|109.24|96.83|98.53|95.88|93.64|80.83|85.02|93.26|102.32|105.05|85.52|95.26|86.88|96.19|89.54|103.37|100.62|108.9|106.8|81.42|71|75.57|88.16|82.54|83.66|77.99|83.88|81.62|88.99|104.99|96.73|87.35|92.94|111.41|102.33|103.47|101.43|98.9|97.49|99.29|103.5|96.22|93||
2022-02-19 18:47:10|usa_0673|OC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.5|27.6|30.39|26.95|30.02|29.8|31.65|32.3|34.99|32.18|28.96|24.59|26.23|23.21|22.69|18.56|20.09|17.9|19.14|25.97|23.63|20.81|25.32|25.33|24.07|14.82|16.17|17.65|13.89|7.22|10.65|18.13|11.94|12.66|20.86|21.82|20.54|23.83|24.75|26.35|23.81|24.77|26.5|35.87|32.68|30.08|27.99|26.41|27.46|27.26|29.21|31.76|35.03|36.02|36.41|36.86|37.14|35.97|26.94|26.32|21.41|27.01|26|31.92|34.51|30.22|34.61|34.4|27.39|28.53|30.31|33.3|33.7|32.14|35.09|39.14|42.16|39.69|37.26|41.32|41.26|39.28|38.29|38.13|37.82|36.4|38.2|41.92|38.81|45.41|43.16|40.86|41.83|37.27|33.85|36.12|31.71|34.22|33.22|39|39.82|40.64|42.27|39.23|42.36|42.07|45.21|45.21|42.49|45.52|47.48|44.61|41.93|45.15|48.84|46.93|48.75|54.05|54.27|55.26|53.11|47.24|55.18|51.66|55.26|59.49|60.61|59.67|65|65.42|68.55|74.47|78.61|82.64|86.98|94.15|87.59|81.46|80.67|65.83|66.03|64.22|61.79|56.56|53.86|49.01|45.99|46.3|52.6|47.94|50.01|51.2|50.04|55.77|54.7|55.74|60.48|64.98|65.1|64.84|62.7|52.96|36.73|40.61|51.42|55.11|64.94|65.91|69.66|68.62|74.22|80.97|84.58|81.76|94.3|99.35|104.99|96.58|96.1|93.54|89.1|97.7|94.45|93.54|90.01||
2022-02-19 18:47:12|usa_0674|LII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|17.75|16.75|14.9375|10.4375|11.25|9.625|10.25|10.0625|9.1875|8.1875|12.1875|14.625|12.5625|13.875|8.5625|9.25|6.875|7.6875|11.34|11.88|10.6|10.92|9.72|10.55|9.6|9.39|9.18|9.09|9.04|10.08|10.09|11.94|13.66|16.24|16.84|17.5149|16.65|15.08|13.63|13.09|13.85|12.97|12.74|13.42|14.6|14.42|14.27|13.5|15.35|16.08|16.4|16.32|16.75|16.25|16.76|18.81|18.1|16.11|17.03|17.75|17.1912|16.34|15|15.98|18|19.74|20.33|21.94|21.05|19.42|20.66|20.85|24.45|24.95|26.13|29.15|30.32|29.22|31.11|31.76|30.45|34.54|26.3|26.01|23.51|22.91|23.16|28.17|29.52|30.11|35.34|34.27|34.99|34.2|32.63|34.2|37.39|32.98|34.2|35.05|35.39|38.16|36.83|34.89|34.87|32.62|31.39|28.48|35.45|37.81|30.63|25.13|30.57|34.5|28.79|24.14|28.37|31.4|33.93|30.68|35.64|35.54|35.2|38.06|36.72|39.43|39|43.44|47.83|44.31|41.58|42.14|45.25|41.99|42.83|40.85|46.97|47.5|50.46|48.06|52.54|49.36|43.22|43.1|35|29.78|28.85|33.57|34.72|34.74|39.18|42.42|36.95|43.11|39.47|47.36|45.83|46.04|47|52.13|52.16|54.46|59.82|62.47|62.71|63.32|62.53|65.3|68.71|73.42|70.88|79.9|80.28|84.28|88.35|90.81|89.49|83.71|87.88|89.94|84.6|81.49|75.38|90.83|94.73|94.55|104.27|107.86|111.2|108.62|113.27|108.5|118.3|122.83|119.06|133.47|137.46|124.24|116.75|129.31|140.27|138.79|139.24|142.65|155.07|155.25|159.7|147.26|153.12|153.67|160.16|168.42|167.9|166.95|177.71|185.82|171.95|167.48|180.29|193.2|205.51|210.98|203.73|212.2|199.57|202.52|206.87|206.17|217.24|228.62|198.5|215.34|211.05|219.61|229.78|245.6|273.5|276.71|278.31|288.05|253.22|235|238.17|245.01|262.83|243.49|244.78|211.82|196.74|186.7|233.14|237.52|273.02|286.69|285.41|294.32|282.96|268.26|276.75|284.96|331.5|346.4|342|345.12|328.65|334.78|301.28|309.28|332.7|308.76|272.15||
2022-02-19 18:47:14|usa_0675|NCLH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|27.65|30.99|29.93|31.82|31.41|30.48|30.26|31.46|30.83|31.86|33.55|33.88|34.21|33.83|33.19|31.86|34.02|31.9|32.43|36.99|34.6|38.4|44.14|45.61|43.99|50.36|53.15|48.37|54.56|56.54|59.43|55.95|56.85|63.76|58.76|57.99|43.02|50.31|53.96|50.14|45.91|40.51|39.76|35.31|38.05|37.7|41.25|42.79|47.7|49.42|49.76|55.06|49.72|55.41|55.84|57.12|55.98|54.2|54.31|55.37|57.74|55.5|53.04|52.03|51.55|46.62|49.68|53.2|55.05|46.4|47.59|43.03|51.47|55.27|57.13|58.29|54.26|53.73|46.92|50.58|50.76|52.49|52.86|56.97|54.75|33.62|9.55|11.12|17.98|16.42|13.72|16.99|18.01|16.16|23.4|24.33|23.61|33.13|31.31|29.85|33.07|27.05|22.6|25.16|27.59|27.32|17.79|21.66|21.31||
2022-02-19 18:47:15|usa_0677|STLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6563|4.7813|5.8125|5|4.375|4.875|5.625|6.25|6.625|6.3125|5.875|5.3125|4.625|4|5|4.75|5.3125|5.7188|4.8438|3.4688|3.625|2.7813|3.25|3.4063|3.4063|2.9375|4.1563|3.9375|4.1406|4.2188|4.2813|3.8672|4.375|4.5|3.9219|3.4219|3.4375|3.9844|3.8906|3.8438|2.8906|2.8438|2.3281|2.2656|2.8281|3.0313|2.2969|2.1563|2.5|2.75|2.7344|3.1094|2.7813|3.585|3.455|3.125|3.175|3.3375|2.4725|2.6|2.57|2.9025|3.4225|3.3975|4.1025|4.3625|4.455|4.1175|4.255|3.0225|3.2725|3.2575|3.55|3.0075|3.325|3.0325|2.9275|3.0275|3.3475|3.4475|3.775|4.04|3.8025|4.6575|5.005|5.75|5.635|6.0625|6.195|6.0175|6.4|7.1575|8.1875|7.84|9.655|8.3|10.1325|9.47|9.45|11.135|8.6125|6.8075|6.7225|6.5625|8.04|7.8825|8.49|7.7425|8.67|8.8775|11.605|11.5|14.1825|15.61|14.5225|16.435|14.505|13.1975|12.6125|15.0275|16.255|16.225|19.605|18.87|21.6|22.155|23.45|20.955|20.965|21.69|23.35|26.61|25.155|29.785|26.075|29.13|33.04|34.85|36.1|39.07|31.68|24.83|17.09|11.92|8.26|11.18|10.62|8.35|8.81|12.45|14.94|14.8|16.36|16.55|15.34|13.39|16.92|17.72|15.18|16.33|17.47|15.72|14.67|13.19|14.32|13.67|14.11|14.54|15.97|18.3|18.2|18.46|18.77|18.19|17.1|16.25|15.62|12.73|9.92|12.49|13.18|13.15|15.95|14.81|14.54|12.78|10.54|11.72|12.89|12.22|11.24|12.64|12.92|13.73|15.21|15.27|15.875|15.04|15.35|14.91|15.56|15.26|16.72|17.985|18.22|19.54|16.5|17.44|17.79|18.27|17.27|17.95|21.21|23.24|22.61|23.01|22.54|19.74|17.04|18.22|20.1|22.13|21.81|20.715|20.03|19.48|17.18|18.47|17.39|17.87|18.35|18.19|22.51|25.21|24.69|24.5|26.82|24.62|24.99|27.46|35.48|35.58|33.81|36.6|34.76|36.14|33.99|35.81|35.41|34.45|34.47|37.21|38.5|43.13|45.4|46.25|44.22|44.81|49.43|45.95|47.09|45.73|45.19|39.6|35.2|30.04|36.59|37.32|35.27|31.68|25.15|30.2|31.51|27|29.8|30.36|33.73|34.04|29.88|26.63|22.54|24.27|26.56|26.09|27.41|29.52|28.63|31.48|36.21|36.87|34.27|41.58|50.76|54.22|62.43|59.6|64.45|73.12|58.48|66.08|59.8|62.07|55.52|63.95||
2022-02-19 18:47:17|usa_0678|THC|price|0|30.1249|32.1251|36.9167|40|38.3332|40.5002|38.6667|34.8334|32.5001|30.6667|28.9999|30.6667|29.3333|28|27.3333|28.1667|27.4999|27.8333|25.6668|31.3333|29.3333|30.3332|30|31.1668|36.6667|37.5|37.3334|35.3334|39.4999|42.1666|37.1667|33.3334|29.5|26.6667|29.5|29.8335|26.5|28.8332|32.6667|30.6667|32|31.1668|29.3333|31.8333|32.3335|32.8332|32.9999|30|31.3333|35.4999|38.8334|36.1667|34.8334|36.5001|38.5|38.5|35.6666|25.1667|23.1668|25.1667|26.8333|26.8333|28.8332|29.5|31.8333|30.1666|30.3332|25.8335|28.9999|30.5|28.1667|28.6667|35.0001|34.8334|37.3334|41.3334|40.8332|41.5|45.1667|47.8334|48|48.8332|50.5|51.6666|44.1667|41.3334|44.6667|43.0002|48|50.5|49.6668|47.4999|44.9999|47.0002|50|50|58.8334|58.3332|66.3332|63.8334|62.8334|58.1666|64.9999|60.8332|57.3334|43.6667|34.3334|45|42.3334|39|35.6667|41.6667|38.3334|38.3334|39.3336|37.3334|30.0003|30.0003|34.0003|33|28|25.3333|24.3333|20.6669|25.3333|28|30.3333|22.3333|25.6667|30.0003|30.6667|37.3334|42.3334|41.6667|43|45.6667|43.6667|41.6667|45.3334|48.667|45.6667|38.668|37.668|37.668|39|41.332|42.6667|45.3334|44.332|38.332|40.668|42.6667|46.668|47.668|47.668|55|57|58.6667|56|54.668|57.332|57|51.668|56|59.332|55.668|59.668|58.332|71.332|72.332|65.332|69.3334|73.332|78.668|79.836|72.668|77.668|81.5|84.5|88.332|92|99.4951|100.1618|99.8284|93.3288|83.3293|79.8294|68.83|76.6629|74.4963|78.8295|69.9966|55.3306|52.4974|50.4975|62.9969|65.3301|49.4976|47.831|46.4977|46.831|51.8308|59.4971|62.6636|60.6637|46.6644|61.3303|67.9967|68.33|71.9965|81.1627|82.6626|96.9952|104.8282|113.4944|118.4942|116.3143|123.0073|117.3276|119.0342|121.3007|137.5666|148.0194|147.7794|159.0589|153.3791|159.6644|156.579|170.0983|153.9924|178.7112|195.6437|198.6863|190.7906|190.6|188.68|198|208.8|73.8|65.6|71.96|72.68|66.8|59.36|66.76|46.6|55.12|64.2|57.92|55.2|58.44|64.2|49.6|48.08|44.64|47.2168|47.35|53.4032|44.5808|41.68|43.16|42.88|43.4|43.92|39.72|43.64|46.12|47.88|48.48|48.96|48.56|48.72|44.92|33.68|31.28|30.64|29.08|31.56|29.52|33.28|31.68|27.92|23.68|31.52|32.56|28.24|28.36|27.88|28.24|27.28|25.72|29.68|27.8|26.04|20.72|13.56|13.44|14.04|22.04|20.32|17.6|19.24|22.64|25.6|23.6|22.24|23.16|24.12|22.2|17.52|4.84|4.6|4.28|4.44|4.64|9|14.52|11.28|15.8|18.64|23.52|20.48|18.2|21.56|22.16|21.08|22.88|25|22.88|17.36|18.4|15.68|18.88|17.44|16.32|26.76|26.6|28.72|29.8|27.72|25.52|24.96|22.24|21.12|16.44|18.92|18.6|20.52|21.16|22.6|21.24|20.76|18.84|20.96|18.48|20.76|25.08|23.6|28.96|32.47|38.83|39.31|47.58|45.36|47.37|46.1|44.65|39.05|41.19|47.19|43.15|42.12|46.01|44.12|42.81|45.08|47|46.94|52.77|61.18|59.39|56.05|48.05|50.67|42.28|46.3|49.51|47.86|53.19|57.88|56.3|49.23|36.92|31.37|33.19|30.3|27.12|24.82|28.93|31.69|28.94|27.64|30.61|23.9|22.66|19.71|15.23|14.84|17.59|19.3|17.71|15.67|16.54|19.34|17.35|17.17|16.43|14.28|14.1|15.16|18.88|20.6|24.25|23.94|35.43|33.57|37.63|33.72|28.46|25.73|26.07|17.14|21.99|28.58|28.84|21.9|19.96|20.66|23.57|21.65|22.12|25.34|32.2|38.03|31.64|26.28|14.4|20.18|21.76|18.11|26.44|28.18|24.51|24.54|31.43|39.93|47.27|51.02|52|59.26|66.91|66.99|71.84|75.35|66.44|71.66|72.87|81.69|74.12|80.51||
2022-02-19 18:47:19|usa_0679|TRGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|27.16|30.65|32.6|33.95|34.34|32.37|32.95|33.64|30.55|28.83|33.24|38.41|41.14|43.81|44.21|45.58|48.48|42.56|42.9|44.55|45.51|50.59|49.45|49.46|55.11|60.76|61.24|67.23|64.38|63.24|66.06|67.73|69.95|74.71|76.43|78.89|86.98|91.29|98.66|103.96|106.77|119.13|142.25|129.94|139.94|139.1|118.42|108.15|107.06|94.42|98.78|97.64|105.59|92.69|88.94|83.54|63.76|62.18|50.88|38.32|26.38|21.53|26.44|28.06|38.19|44.8|41.43|37.39|45.97|48.25|43.93|53.62|57.98|58.66|59.07|59.48|55.74|45.57|43.42|46|45.63|46.86|42.01|43.65|49.93|47.57|45.09|43.69|47.43|48.77|48.6|51.92|53.94|58.31|52.6|44.55|39.4|43.61|41.72|40.79|39.95|40.77|39.13|35.55|35.18|39.66|40.61|35.94|41.97|37.58|33.07|5.89|11.66|20.47|19.19|20.16|16.99|16.17|16.72|24.17|28.55|30.03|32.28|32.22|36.43|40.59|43.14|41.41|43.79|51.88|54.98|50.85|54.06|61.26||
2022-02-19 18:47:21|usa_0680|LECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16.125|14.75|13.625|12.25|12.25|12.5|12.75|12.875|13.125|13.5|13.875|17.625|15.5|15.375|15|13.875|16|16.438|16.875|18.188|18.25|19.25|19.563|17.5|20.063|19.25|21.063|18.875|18.875|19.5|18.375|19|22.813|23.625|22.438|11.0625|11.125|8.75|11.625|10.9688|11.75|11.125|10.5625|10.25|9.3125|10.3125|11.1875|10.25|9.4375|10.125|10.4375|11.1875|10.1563|10.3125|9.7813|9.75|12.0938|9.5234|7.4375|7.125|7.5625|7.3125|6.6563|6.4688|8.8125|9.8125|9.2188|10.375|10.75|10.2|11.94|12.75|11.96|11.25|11.01|10.58|10.99|12.22|12.73|12.985|14.285|14.2|14.005|13.45|11.555|12.155|11.0655|11.77|12.575|11.575|11.11|9.945|9.03|9.555|10.57|10.21|11.375|11.375|11.11|12.195|12.67|12.37|12.355|13.055|14.075|15.765|15.5|17.045|17.005|15.03|15.68|16.69|17.945|17.27|16.075|15.8|15.04|15.275|16.38|16.575|18.305|18.84|19.7|19.785|20.405|19.83|22.255|23.08|26.995|27.405|27.48|31.325|28.69|27.515|27.225|30.745|30.425|30.21|30.385|31.2|29.78|31.865|35.145|37.12|35.995|35.97|38.805|36.125|34.885|35.59|30.825|33.57|32.245|38.15|41.24|39.35|40.175|40.385|32.155|21.575|22.845|25.465|20.585|15.365|15.845|22.265|20.4|18.02|21.19|22.76|23.725|23.72|25.69|26.73|24.415|23.85|27.165|29.9925|27.9|25.495|27.61|24.78|28.91|29.88|30.83|32.635|33.86|35.69|37.96|39.29|37.325|35.85|34.22|34.03|29.01|36.4|39.48|39.12|42.95|46.19|45.35|49.01|47.58|43.79|39.88|41.25|39.05|43.37|47.51|48.68|53.93|56.05|54.18|52.76|59.8|57.27|59.04|62.53|66.62|69.24|71.48|71.34|69.2|74.97|72.01|66.81|65.69|69.88|66.44|71.1|69.135|72.48|72.04|69.09|67.91|69.04|65.39|66.86|67.21|60.89|60.55|58.65|52.43|59.81|56.45|51.89|53.24|54.57|58.57|62.67|60.18|59.08|62.06|63.56|62.62|65.83|78.51|76.67|83.37|84.21|86.86|89.03|89.38|92.09|87.26|86.84|91.68|91.67|91.14|91.58|97.57|87.54|89.95|82.87|89.6|87.76|93.94|94.16|93.44|80.91|85.95|78.85|86.44|86.42|83.87|87.27|75.94|82.32|84.52|82.56|86.76|89.57|92.26|96.73|89.18|81.89|69|80.51|82.17|84.24|90.39|96.71|92.04|101.82|115|116.25|114.5|118.11|122.94|128.05|128.58|131.71|139.43|139.61|128.79|142.4|146.04|139.47|127.84|127.38||
2022-02-19 18:47:23|usa_0683|AOS|price|0|||||||||1.0833|0.8472|0.9444|0.9722|0.9375|0.7708|0.8819|0.8889|0.75|0.6042|0.5556|0.6667|0.75|0.6736|0.7292|0.632|0.8819|0.8889|0.8681|0.9028|0.9514|0.9722|0.9583|1.0069|0.9931|1.0764|1.2778|1.3125|1.5625|1.632|1.5695|1.4931|1.5069|1.4167|1.3333|1.2917|1.2083|1.1944|1.0972|1.1389|1.3194|1.375|1.4167|1.1528|1.1597|1.2292|1.2778|1.2778|1.2361|0.8194|0.625|0.5486|0.7083|0.7847|0.8472|0.7917|0.7917|0.875|0.9097|0.9167|0.9375|0.8819|0.9028|0.8542|0.9792|0.9792|1.0139|1|0.9444|0.9444|0.9375|0.9167|0.9028|0.8194|0.7778|0.7222|0.6667|0.6667|0.875|0.8889|0.9306|0.9236|1.0139|0.8333|0.7778|0.8194|0.8333|0.8542|0.9444|1.0486|0.9306|1.0556|1.1389|1.0903|1.0208|1|0.9583|1.0069|0.9722|1|1.1111|1.2361|1.4375|1.7083|1.7639|1.875|1.8333|1.8611|1.5|1.6944|1.8472|2.125|2.0903|2.2083|2.4375|2.2083|2.6458|2.6667|3.0139|2.9167|3.3333|3.1111|3.4861|3.9722|3.9028|4.0833|3.5833|3.2639|3.0417|2.8333|3.1111|3.0556|2.7778|2.7083|2.5|2.7222|2.4444|2.4305|2.5|2.6528|2.6112|2.6112|3.0278|2.7638|2.875|2.3055|2.6388|2.3055|2.7917|2.6945|2.625|2.5556|2.9722|2.7778|2.4722|2.6945|2.7638|2.9167|3.3055|3.3195|3.7083|3.7362|3.875|3.8612|4.0833|3.9515|3.9792|3.9167|4.4028|4.6042|4.7292|4.6945|4.6667|4.8333|4.875|5.0139|5.6111|5.7431|4.5903|3.1458|3.2708|3.4063|4.1458|4.0938|4|3.5938|3.2708|4.2083|4.0625|4.6042|4.8542|4.5208|5.0417|4.0417|3.6667|3.6458|3.2813|2.875|3.0208|3.4271|3.4792|3.4792|2.6875|2.625|2.0938|2.3542|2.7708|2.8438|2.8167|3.0867|3.255|3.1867|2.8083|2.9833|2.9217|2.8083|2.9233|2.6333|2.98|3.25|4.1283|3.825|4.2417|5.1833|4.9667|5.2017|4.7917|5.075|4.7367|3.66|4.4417|4.5017|4.3317|4.2967|4.4667|4.97|5.2967|4.6917|5.5683|5.9833|4.6683|5.275|5.8567|5.8417|5.2017|5.1833|4.825|4.9833|4.9083|5.2983|4.7867|4.07|4.0583|4.4233|5.0083|4.99|4.5183|4.38|4.8117|4.75|5.2267|4.4517|4.5|4.69|4.75|5.3967|6.0667|5.85|7.1817|7.7167|8.8|7.9033|7.325|7.7267|7.1433|6.685|6.5717|5.86|5.965|6.26|6.3917|6.4417|6.37|6.35|6.5483|6.6483|8.0917|8.0333|7.3133|6.2317|5.8983|5.8417|5.8317|6.0717|5.4783|5.1567|6.025|5.4717|6.6167|6.8617|6.5317|5.2583|5.4567|4.92|4.58|4.255|4.1967|5.1817|4.9983|5.4283|6.5067|6.3417|6.35|6.605|6.9867|7.2317|7.0967|7.55|8.7617|8.605|7.77|8.0317|9.1133|8.5583|9.6483|9.3383|9.8525|9.52|10.7025|10.1|11.085|10.9925|10.3675|10.575|10.3675|9.8225|8.0075|9.29|9.815|10.03|10.62|11.29|11.2375|11.9|11.54|12.2225|12.355|13.6775|14.385|15.1925|15.7375|15.7675|17.32|17.8825|18.3925|18.8575|19.6|18.14|20.66|21.025|22.6|25.825|27.075|26.97|23.61|24.85|23.01|23.38|24.69|24.79|23.35|24.54|23.64|26.675|26.965|28.205|29.705|31.515|32.83|31.95|35.69|35.99|35.91|32.255|32.595|38.41|39.88|38.305|34.925|35.19|38.155|38.61|41.15|44.055|46.445|48.24|49.395|45.17|48.63|47.35|48.75|50.36|51.16|53.88|54.87|56.33|53.55|55.69|59.43|59.2|63.42|61.28|66.78|64.19|63.59|61.35|63.07|59.15|59.53|58.08|53.37|45.53|47.38|42.7|47.86|51.93|53.32|52.57|40.5|47.16|45.45|46.52|47.71|49.68|48.4|47.64|42.69|39.55|37.81|42.38|47.5|47.12|48.14|48.97|52.8|51.69|56.31|54.82|54.3|59.37|67.61|67.75|71.07|72.06|70.33|72.72|61.07|73.07|79.05|85.85|76.42|71.2||
2022-02-19 18:47:25|usa_0684|CBOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.49|29.8|27.25|22.23|20.6|24.01|24.4|23.75|22.95|27.867|27.57|26.8|24.36|24.77|22.52|24.19|24.3|25.33|26.24|25.97|26.73|27.04|28.14|26.64|25.9|27.92|29.02|28.93|29.43|30.38|29.85|30.13|34.23|35.86|36.13|37.3|39.93|46.97|47.49|45.19|45.63|50.52|51.14|50.98|51.68|57.4|54.75|53.46|48.21|48.46|50.2|52.95|54.34|61.39|60.71|63.36|62.455|59.89|56.18|55.53|57.35|60.23|62.54|62.58|65.61|68.81|70.44|63.1|65.67|63.31|65.46|62.47|62.43|67.41|68.52|68.51|66.84|63.11|73.55|73.01|79.19|77.97|80.89|82.98|86.77|93.03|94.79|103.73|109.34|112.63|123.41|123.56|136.56|111.36|111.6|105.45|102.91|102.94|95.8|102.9|95.43|110.5|104.34|98.36|94.05|96.2|95.85|103.07|109.94|108.47|118.48|119.09|115.58|115.26|120.07|118.22|122.47|117.21|93.5|98.94|102.68|93.71|85.58|90.07|86.84|86.74|93.45|92.55|97.49|97.62|99.84|107.91|110.63|117.38|122.43|123.39|120.84|135.07|130.97|125.73|118.89||
2022-02-19 18:47:26|usa_0686|ACM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|22.77|26.35|26.4|27.9|36.13|31.17|29.07|25.76|25.31|24.26|25.55|29.59|31.64|29.89|27.57|30.88|18.94|17.6|29.4|30.68|25.05|20.3|26.99|30.27|30.2|29.14|31.58|27.24|25.65|25.27|24.31|28.46|27.2|27.2|29.48|27.38|23.46|22.15|25.15|24.44|25.05|27.54|27.4|27.26|29.83|28.2|26.08|28.47|27.51|27.51|23.58|21.16|18.91|21.15|21.31|20.8|23.25|22.91|21.18|18|15.79|16.93|15.98|19.7|21.5|19.32|23.8|24.72|27.76|31.02|30.14|28.53|30.1|32.24|29.49|28.81|31.87|28.95|27.73|30.53|28.46|31.73|32.84|32.37|32.51|31.66|34.09|37|32.77|32.13|29.4|28.7|27.6|29.37|31.53|31.92|33.54|31.95|31.17|27.06|29.39|30.13|32.09|27.66|23.78|28.3|29.7|32.36|31.5|33.98|34.71|30.42|29.14|27.42|38.94|37.15|38.12|36.37|34.86|34.19|33.57|32.19|33.85|32.79|36.78|34.21|38.82|38.1|36.09|36.39|35.58|34.47|34.41|33.15|33.15|33|32.84|31.44|28.14|28.81|30.08|30.51|30.55|33.47|33.2|36.8|33.47|36.13|36.08|42.24|42.82|45.86|47.7|47.23|27.53|30.99|38.41|35.14|38.31|37.96|42.24|47.57|48.17|54.46|55.22|58.61|65.95|67.08|64.81|62.5|62.35|66.16|63.87|68.31|73.28|77.87|69.85||
2022-02-19 18:47:27|usa_0688|HPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:28|usa_0690|JBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4531|0.4844|0.6094|0.4063|0.5157|0.5157|0.5079|0.4531|0.4531|0.4688|0.4531|0.4454|0.4375|0.375|0.3906|0.3438|0.4219|0.3594|0.3285|0.3125|0.2425|0.3205|0.344|0.383|0.3985|0.4065|0.5|0.6605|0.844|0.8205|1.055|1.297|1.407|0.797|0.969|1.102|1.469|1.657|1.532|1.485|1.532|2.188|3|3.188|5|5.907|4.141|5.633|6.047|7.321|10.485|12.172|14.813|16.375|11.344|12.032|9.938|9.422|13.157|8.329|8.782|8.516|8.266|8.7031|5.875|8.6875|11.5781|14.5|18.6563|17.8594|16.3125|20.25|23.2813|24.125|22.5625|21.0313|22.4063|24.75|26.125|31.9688|36.5|31.625|34.7188|43.25|40.9375|36.5|49.625|50.0625|63.8125|56.75|57.0625|31.25|25.375|38.5|22.48|21.62|29.04|29.38|30.86|32.5|23.11|17.9|21.2|26.3|22.72|23.2|18.65|23.53|20.41|22.9566|21.11|17.79|18.71|14.78|15.4|21.45|17.92|15.61|16.61|17.5|18.7|20.99|22.1|23.05|28.15|26.05|27.85|27.51|28.3|29.6|27.98|29.43|26.2812|28.31|25.18|21.75|20.63|23|24.31|25.06|25.58|23.57|25.71|28.52|27.6|29.23|30.73|31.19|29.44|30.92|29.85|33.12|37.09|40.4|37.85|42.86|38.99|34.82|25.6|23.1|26.83|28.57|28.71|28.36|24.55|23.99|26.72|21.41|23.3|23|22.07|22.53|22.2|22.84|21.73|16.95|15.27|13.25|12.92|9.46|10.88|12.72|16.41|16.26|16.86|9.54|8.41|6.58|6.75|5.82|4.14|5.56|8.1|7.83|7.42|9.16|10.95|13.41|13.38|13.31|17.37|14.48|15.17|16.19|15.32|13.69|13.3|14.51|10.25|14.41|15.34|15.11|20.09|20.21|21.43|20.43|19.84|21.58|20.2|18.31|16.85|17.79|20.56|20.27|19.66|22.66|25.83|25.12|23.45|19.13|20.33|21.7|22.78|18.72|17.34|19|19.29|18.91|18.73|18.48|17.8|20.06|20.38|22.99|22.82|21.68|20.86|20.27|17.44|17.97|18.51|18|17.26|18.82|20.9|19.96|21.58|20.17|20.95|20.75|21.83|20.61|21.97|23.38|22.52|24.57|21.29|20.25|19.35|22.37|22.98|25.59|23.29|19.91|20.85|19.27|17.36|19.08|18.47|20.35|21.19|21.82|21.34|21.15|23.67|23.98|25.51|28.92|29.02|29.92|29.19|30.5|31.35|28.55|28.28|28.85|26.25|25.43|27.09|28.73|26.6|28.28|27.66|28.17|29.56|27.08|24.73|24.97|24.79|26.65|28.4|26.59|30.21|24.59|31.6|30.88|28.81|35.77|36.82|38.84|41.33|38.89|32.05|24.58|28.44|29.92|32.08|34.86|34.15|34.26|33.14|38.22|42.53|41.37|43.17|52.16|52.42|56.45|58.12|59.54|61.78|58.37|59.96|58.46|71.51|61.49|59.56||
2022-02-19 18:47:29|usa_0691|ZBRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0555|3.9167|3.6667|3.8334|3.2777|4.6111|4.4444|4.0555|3.9444|4.3333|4.0555|3.8334|3.2777|3.9444|4.2778|4.7778|5.3333|5.3889|5.1667|5.7778|6.7223|8.1112|9.1111|7.6111|8.6111|9.8889|11.5|12.7223|12.5833|10.6667|10.2222|8.7778|6.3889|6.6111|7.0555|7.9445|8.7223|8.1666|8.945|8.333|8.681|8.8889|8.083|9.1111|10.195|10|11.833|13.945|12.945|11.833|13.222|14.833|15.1111|13.7778|13.667|11.778|11.1111|11.222|7.889|7.722|9.389|11.389|12.833|11.445|10.389|11.778|9.889|10.2222|10.2222|13.667|12.389|13.861|13.055|15.889|13.889|14.167|13.222|12.333|12.833|17.111|17.222|17.055|19|14.417|13.8056|14.8889|14.5556|14.9167|12.7778|13.4167|11.4722|10.5556|14.7778|14.2778|17.0834|20.7223|20.8889|20.2084|24.1667|26.6945|26|26.1112|29.5834|22.2222|25.3334|21.3334|19.6945|22.6945|24|21.3611|19.4723|18.6111|18.132|24.75|20.0278|16.9445|19.2245|20.0134|21.8311|18.7778|20.8089|16.6489|20.4756|22.7867|24.6711|23.5734|22.8845|24.04|25.1867|25.6178|21.4311|22.4311|24.1378|23.4179|27.3423|28.5423|25.4667|24.8267|28.0356|28.6223|29.6312|32.4312|33.4445|34.48|35.7467|34.32|38.1|42.38|44.2467|43.0667|47.6534|46.2467|48.86|53.92|58|55.0867|57.15|61.01|52.75|50.28|56.28|50.93|49.87|47.4962|47.76|42.56|43.79|39|37.36|39.09|43.19|45.13|42.85|45.03|44.14|44.72|39.69|35.31|34.16|31.35|33.84|35.74|37.27|34.93|34.79|34.67|39.61|38.61|39.79|40.11|38.74|36.23|36.3|36.49|39.09|38.57|34.7|30.71|33.32|33.32|36.75|37.6|32.64|30.81|31.22|27.85|20.24|21.16|20.26|16.83|17.57|19.02|21.25|21.83|23.66|24.44|24.99|25.93|25|26.61|28.35|26.1|28.57|29.6|29.05|27.5|25.37|27.44|28.62|33.64|35.78|36.44|37.99|38.9|37.32|39.24|39.29|44.45|42.17|40|35.93|30.94|35.74|37.86|35.78|37.84|38.44|41.18|38.79|33.47|34.36|34.54|37.29|37.49|35.93|38.95|39.31|43.28|44.72|47.13|46.65|45.66|43.44|46.17|45.6|45.56|48.31|51.84|54.08|54.96|68.99|69.41|69.44|74.3|82.32|80.07|78.03|70.97|73.75|73.15|77.41|83.46|91.05|90.715|92.08|109.64|111.05|107.63|82.88|76.55|76.9|80.2|69.65|60.4|61.78|69|62.56|53.11|50.1|53.01|69.96|69.61|65.84|79.05|85.76|83.67|90.71|91.25|94.27|104.34|100.52|101.72|103.09|108.58|115.99|110.32|103.8|123.16|138.14|139.19|134.83|153.51|143.25|137.93|171.74|176.83|166.3|179.8|159.23|173.6|200.51|209.53|211.14|171.44|209.49|210.89|205.03|206.37|237.87|250.94|255.44|239.02|210.97|183.6|229.66|261.32|255.95|280.75|286.53|252.46|283.64|378.42|384.33|387.83|499.43|485.18|487.74|497.05|529.49|552.48|587.17|515.42|533.95|588.78|614.55|509.12|420.31||
2022-02-19 18:47:32|usa_0692|FTNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.31|8.31|9.705|8.22|8.545|8.66|8.815|8|8.135|9.095|10.235|12.765|15.495|16.355|17.485|19.73|19.835|22.245|22.615|24.2|27.9|20.13|18.2|16.63|22.57|24.57|20.77|24.85|25.64|28.42|26.41|20.77|24.2|25.13|26.61|23.26|19.13|18.82|21.19|23.41|24.28|22.21|17.84|18.07|17.98|20.64|19.8|21.05|19.94|17.54|19.02|20.98|23.45|22.49|21.94|22.79|25.28|24.69|26.17|24.99|26.57|27.855|30.79|31.805|33.605|34.4|38.73|39.73|40.61|47.68|40.86|43.45|34.66|36.1|29.84|27.06|29.61|30.64|32.15|34.47|31.57|34.01|36.79|36.81|31.76|29.93|30.12|37.76|36.43|37.65|39.38|39.09|38.63|36.37|37.4|36.87|38.77|41.29|45.03|45.51|52.47|54.31|55.94|63.29|64.33|73.76|85|89.29|83.69|71.61|66.91|78.9|86.93|84.11|85.01|72.47|78.11|82.06|78.03|77.05|91.64|103.8|111.89|120.08|103.53|106.69|108.56|143.94|137.96|138.83|130.52|118.3|112.41|122.64|141.74|153.81|173.35|194.68|206.78|214.99|251.15|297.76|314.08|298.52|328.43|317.24|333.12|302.18||
2022-02-19 18:47:34|usa_0693|SRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.284|37.6362|38.9065|38.5771|41.9409|46.4102|47.0453|44.6695|51.1147|47.0688|42.2231|41.2215|39.2052|41.2215|46.1949|44.0442|44.3579|46.867|49.1521|49.5106|48.5696|51.3924|51.0788|51.3028|53.0502|49.5554|53.7223|51.8853|55.2457|57.7997|54.7529|54.3496|50.0034|48.7041|45.2092|45.2092|42.3416|42.8345|46.419|45.2988|44.9404|46.867|47.6735|50.9443|51.7509|52.647|58.2477|60.1296|60.8913|55.5146|50.8995|48.7937|49.5106|46.3741|48.8385|46.1053|39.9669|33.022|33.3356|35.5311|38.8019|38.7123|37.6818|37.2337|37.5922|34.4558|35.8447|35.7999|36.6065|39.1|41.3|42.2|42.05|38.7|39.9|38.3|35.75|39.6|37.86|40.33|42.15|43.7|44.22|44.03|48.02|47.85|50.42|52.52|48.92|53.94|47.44|22.89|27.85|34.01|35.16|34.8|36.15|34.9|30.32|36.7|38.53|39.49|42.55|43.78|46.14|48.87|48.02|50.2|52.03|48.1|49.04|43.68|47.66|46.83||
2022-02-19 18:47:35|usa_0694|DNKN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:35|usa_0695|PBI|price|0|2.6875|3.1329|3.7032|4.0235|4.1719|4.2344|3.7657|3.5313|3.5938|4.0469|4.2344|4.0782|4.0313|3.5938|3.6094|3.9688|3.7969|4.3125|3.5625|4.2969|4.125|4.125|4.1875|4.4375|5.125|4.9532|4.9532|4.5938|5.2969|5.6094|5.25|4.9844|4.9219|5.2188|6.0782|6.0625|6.0625|6.625|7.3594|7.1719|7.8438|7.7657|7.3282|8|7.5|8.5|9|9.1563|10.0313|9.9375|10.5|9.9375|9.3125|10.6563|11.4375|11.6563|11.875|9.1875|7.875|9.5625|9.0938|10.9375|11.1563|11.0938|10.4375|11.375|10.875|10.625|10.6563|11.25|10.6563|10.6875|11.8125|10.5|10.6563|10.6563|11.1875|11.2188|12.8125|13.25|12.5625|11.9375|12.0938|11.875|10.8125|11.2188|11.6875|11.75|13|12.3125|10.6563|9.4375|7.0938|8.25|9|9.9375|10.9688|13.0313|13.3125|13.8438|15|14.7188|15.375|15.1563|14.9688|14.6875|14.5313|15.7813|16.375|17.0938|16.5938|16.0625|15.9063|14.4375|16.25|16.875|18|18.8125|19.5|19.9375|20.3125|20.5625|21.0625|20.25|21.25|20.75|20.8125|20.3125|19.125|19.625|21|20.6875|22.4375|21.9375|20.3125|19.25|19.5625|19.0625|17.625|19.25|17.75|16.8745|16.6246|15.8751|15.4378|17.75|18|18.5625|18.5625|19.125|20.0625|20.3125|21|21.8125|22.375|23.5|22.625|24.125|24.5|24.375|24.8125|23.875|24.0625|24.5|26.375|27.9375|29.5|27.375|28.8125|31.0625|29.375|32|35.125|35.625|37.5625|38.1875|41.5938|39.6563|42.0313|44.9688|45.875|46.75|50.1875|48|47|49|50.5|49.625|52.5625|55.0625|56|66.0625|68.8125|63.1875|63.75|71.125|63.75|64.25|63.625|59|60.9375|45.5625|47.9375|48.3125|49|49.5|44.6875|40.875|43.5|40|34.625|36.5625|39.4375|29.6875|29.0625|33.125|34.97|34.05|34.75|38.07|39.54|42.12|40.2|43.49|38.2|36.66|41.5036|37.61|41.82|41.72|42.8|42.1|40.944|39.72|39|36.25|30.49|33.55|35.3|32.66|32.54|31.04|31.92|35.11|38.41|38.41|38.1|39|38.32|41.1|39.75|40.62|40.58|41.35|42.61|43.75|44.33|44.25|42.1233|43.56|44.1|43.75|43.77|46.28|44.74|45.86|45.12|44.72|44.61|43.55|44.58|43.25|41.74|42.08|41.66|42.25|42.74|42.74|42.93|41.85|40.78|41.3|41.32|43.59|44.37|46.71|46.09|46.19|47.87|47.71|45.39|48|47.75|46.82|46.1|44.67|45.42|40.04|38.5|38.04|36.69|35.78|35.02|36.11|36.31|34.1|31.69|34.15|33.26|24.78|24.71|25.48|22.26|19.29|23.35|24.54|22.88|21.93|20.65|22.35|24.85|24.5|23.04|22.76|20.92|22.9|24.45|25.4|22.64|21.96|24.41|19.24|21.38|21.94|21.94|24.18|24.28|25.18|25.69|24.56|23.89|22.99|21.55|20.31|18.8|20.38|18.63|18.54|18.97|18.13|17.58|17.13|13.64|14.97|13.36|13.36|13.82|14.36|11.19|10.64|14.41|13.1|14.86|13.67|14.68|14.68|16.51|16.32|18.19|21.34|23.17|23.3|25.18|25.45|25.99|26.8|27.63|27.62|27.06|27.06|24.99|24.74|24.62|24.37|23.98|23.17|23.32|22.37|21.85|20.81|20.92|19.81|19.85|20.65|21.6|20.65|19.58|18.12|21.54|20.97|18.63|17.8|19.31|18.76|18.16|17.84|14.35|15.19|15.92|13.64|13.11|13.29|14.87|15.1|15.74|12.85|14.01|13.74|10.67|11.18|14.11|12.4|10.89|10.22|8.9|8.57|8.73|7.26|7.08|6.62|8.44|5.91|7.21|7.19|6.87|7.11|3.65|4.28|4.05|3.56|4.57|4.4|4.71|4.03|3.74|3.42|2.04|3.53|2.37|2.6|3.34|5.49|5.31|5.31|5.7|6.16|9.34|8.48|8.24|7.47|8.38|8.77|8|7.47|7.21|6.94|6.83|6.63|6.16|4.75||
2022-02-19 18:47:38|usa_0696|PACW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.375|14.6875|15.375|15.125|15|14.875|14.8125|18.0625|17.125|17.44|18|19|18.75|20.5|21.4|22|19.51|20|19.5|19.41|20.95|26.5|24.35|24.48|26.07|28.9|30.37|29.4|29.99|31.98|30.91|29.94|28.82|29.32|31.75|29.26|30.61|31.55|34.05|36.25|35.53|35.16|36.63|38.47|39.89|37|33.16|36.43|37.55|40.03|42.99|41.59|42.81|41.05|42.53|43.09|43.8|44.52|43.99|45.15|48|50.9|45.95|45.77|51.21|53.62|54.21|61.45|60.07|56.52|58.13|59.49|57.18|54.96|54.79|55.4|54.8|53.67|50.91|54.81|54.18|57.19|55.15|56.27|56.23|51.98|54.38|55.5|47.09|42.8|36.2|34.57|25.59|27.94|22.66|18.83|14.4|21.33|26.84|32.1|23.77|25.38|22.97|16.73|12.25|15.93|17.06|14.96|12.89|18.29|19.1|18.92|16.15|18.41|20.75|19.59|21.12|23.35|23.1|20.09|20.72|20.97|18.01|18.72|17.07|19.15|20.98|20.84|21.24|21.95|22.95|19.96|20.28|17.09|15.15|13.73|16.71|18.32|21.27|21.9|20.86|24.64|24.08|22.27|24.66|23.83|23.56|23.43|22.63|24.08|26.72|27.79|27.68|28.04|26.64|28.02|32.34|34.86|33.18|34.4|39.19|41.75|43.75|39.51|45.1|47.09|39.22|43.83|42.19|39.66|42.55|40.14|46.06|45.22|44.055|46.84|45.46|46.8|45.36|44.69|47.22|47.33|43.13|43.97|46.07|47.49|38.89|32.42|35.12|36.25|39.03|38.53|41.24|42.52|42.66|42.66|42.85|53.8|55.12|55.09|56.11|52.88|49.39|49.77|46.24|47.83|43.68|49.93|44.94|48.65|51.69|50.98|53.96|48.9|51.94|54.87|50.51|51.04|50.67|46.95|41.48|35.03|35.62|39.43|40.33|39.15|39.24|38.12|37.21|34.29|33.57|35.12|38.85|37.33|37|36.16|31.53|16.68|15.96|18.42|16.75|18.63|19.25|17.005|22.9|24.92|30.57|33.8|39.37|39.21|43.425|46.01|39.51|42.15|42.42|46.64|49.26|44.09|50.45|50.65||
2022-02-19 18:47:39|usa_0697|LAMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|27.667|18.333|15.5|16.167|16.333|12.333|13.5|13.167|16.833|17|18.625|17.833|20.417|22.583|20.5|26.5|27.375|33.625|35|34.5|31.75|35.875|38.063|32.5|28|31.2188|34.25|37.25|39.25|38.625|33.9375|33.625|34.125|40.9375|40.625|41.75|49.75|54|57.375|60.5625|59|43.5625|45.5|44.0625|40.25|43.3125|45.625|46.4375|37.875|48|39|38.5938|47.3125|41.25|36.75|38.65|41.5|44|43.98|32.1|30.32|31.57|37.05|42.34|36.27|39.89|40.62|42.93|43.01|37.21|31.58|31.96|30.35|33.94|34.11|33.65|34.78|31.37|29.34|35.83|35.26|35.5|34.31|33.41|29.46|30.25|35.2|37.32|38.43|39.7|40.35|41.19|40.87|43.35|40.21|43.69|41.61|41.42|39.44|42.78|42.98|39.29|40.29|37.38|41.79|42.77|44.01|40.2|45.35|44.62|46.35|46.13|45.92|51.02|52.61|54.99|54.52|53.86|49.04|52.3|53.41|57.68|60.35|65.39|66.28|64.05|62.97|60.34|65.5|62.76|59.53|52.92|48.97|53.46|52.01|48.07|43.12|38.11|35.93|39.54|41.85|36.03|37.98|37.15|30.89|15.17|14.87|12.56|9.01|6.92|5.44|16.9|18.54|15.27|21.04|22.89|27.44|24.3|27.68|31.09|28.6|30.08|34.35|37.22|29.47|24.52|27.35|26.21|31.82|33.99|36.75|39.84|36.84|38.77|36.94|32.52|29.04|27.37|25.46|20.91|17.03|22.49|24.29|27.5|28.58|32.7|32.41|31.82|24.61|28.6|30.35|33.12|37.0536|39.25|39.27|38.75|42.64|46.24|48.58|46.82|46.73|43.39|43.33|42.07|47.03|45.71|49.92|52.25|48.68|53.61|51|49.92|49.34|53|50.15|52.48|49.25|51.65|53.29|53.64|56.02|58.1|59.27|57.96|60.62|57.48|60.05|53.34|52.18|56.43|58.41|59.98|56.11|57.13|61.5|62.04|65.05|66.3|67.86|62.33|65.31|63.45|66.29|67.24|75.52|75.48|74.74|72.07|70.01|73.57|70.57|66.56|68.53|70.44|75.23|74.24|72|66.47|63.66|63.71|69.22|68.31|73.63|77.05|77.8|73.32|75.84|69.18|74.45|77.57|79.26|82.67|78.21|80.71|80.92|76.65|81.93|80.01|83.43|89.26|92.81|83.74|51.28|57.65|66.3|66.76|65.73|69.23|66.17|61.96|79.61|83.22|80.78|86.59|93.92|99.04|104.82|104.42|106.6|113.83|113.45|113.2|109.26|122.34|110.76|111.31||
2022-02-19 18:47:41|usa_0698|WTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:41|usa_0699|XLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:41|usa_0700|SON|price|0|3.1926|3.7068|3.9773|4.1667|3.842|3.8961|4.329|4.2479|4.7619|4.9242|4.9242|4.7619|4.789|4.5185|4.3561|4.6808|4.4372|4.5455|4.4913|4.789|4.8973|4.3561|4.2479|4.2479|4.6808|4.8431|5.1137|4.9784|5.0866|5.3571|5.79|6.0606|5.3571|6.3312|6.3312|6.6558|7.4134|7.4134|7.5758|8.6039|8.6039|8.0628|8.0628|8.6039|8.4416|7.9004|8.1981|8.2251|10.4437|9.7403|10.2814|11.2554|11.039|12.3377|11.6883|12.6623|11.9048|9.3074|8.658|9.1991|9.632|11.039|11.4719|12.2294|11.7965|13.3117|13.7446|12.7706|12.987|12.6623|12.7706|14.8268|14.8268|15.8009|14.8268|15.0433|14.8268|14.9351|16.2338|16.4502|15.5844|15.9091|15.8009|16.0173|12.987|13.8528|14.8268|13.8528|14.1775|13.961|13.7446|12.013|12.2294|12.3377|12.3377|14.0693|15.2597|16.342|15.9091|15.4762|16.342|15.1515|14.7186|15.0433|14.7186|15.368|13.5281|14.9351|16.4502|17.6407|16.4502|17.6407|16.7749|17.2078|20.2381|19.4805|20.3463|19.8052|20.2381|20.671|20.4545|20.4545|19.5887|20.2381|19.697|20.3463|18.9394|17.9655|19.4805|17.5326|18.5065|19.0476|21.8616|21.8616|19.6971|17.9655|17.5326|17.7489|20.5629|19.2642|20.184|19.0476|18.29|18.939|18.1818|20.995|20.995|21.536|22.5|22.5|23.182|24.432|25.227|22.5|22.7273|23.864|24.318|24.886|24.773|25.795|24.886|25.795|26.818|26.932|25|24.205|24.773|23.523|24.318|23.864|24.5455|24.432|26.477|27.671|30.285|29.603|30.853|29.262|29.83|31.535|32.273|35.1705|37.6705|36.5341|34.9375|30.25|29.25|25.625|24|28.375|29.9375|29.625|27.875|24.5|23|25.8125|25|29.9375|26.8125|23.75|22.8125|24|23|22.75|20|18.4375|23.5|20.875|22.0625|20.5625|18.8125|19.3125|18.0625|19.3125|17.25|21.625|23.18|22.22|21.5|22.35|25.35|24.88|25.83|25.96|23.5|23.47|24.61|26.58|26.55|27.65|28.61|28.9|27.94|28.32|24.3|23.58|21.31|23.5|25.47|22.93|20.98|20.75|20.93|21.85|22.47|24.02|22.8|22.77|21.95|21.27|21.4|24.62|23.58|24.95|24.28|24.9668|24.9|25.5|25.91|25.91|26.44|26.65|28.44|29.65|25.96|29.08|28.85|27.09|26.63|26.5|27.8|28.43|27.31|28.3|28.68|29.4|30.97|32.72|33.87|31.32|31.68|31.65|32.53|33.48|33.64|35.48|36.99|38.06|38.5|37.02|37.58|42.64|43.3|42.81|36.67|36.02|30.18|30.92|30.38|32.68|30.86|28.17|28.63|32.95|34.62|30.95|32.62|34.56|29.68|25.18|25.1|23.16|22.93|19.27|20.98|24.41|24.36|23.95|26.48|25.94|27.54|26.75|28.18|29.25|27.76|29.58|30.79|33.13|30.91|30.48|32.7|31.45|33.44|33.5|32.76|33.67|35.55|36.08|36.23|34.56|35.42|35.54|32.05|31.59|28.23|31.39|32.48|32.96|31.3|32.84|33.2|33.13|30.77|30.15|30.31|30.59|30.99|31.13|30.07|29.73|30.99|31.77|34.99|35.04|35.02|34.57|38.49|37.23|38.94|40.64|40.06|41.72|41.38|41.98|41.02|42.08|42.24|43.93|39.14|41.16|39.29|40.87|42.02|43.7|44.2|46.83|45.46|44.69|45.02|42.86|41.28|39.32|37.74|42.69|43.82|40.87|39.51|43.7|48.57|46.89|47.67|49.66|50.93|51.54|52.83|50.29|54.13|52.7|54.95|53.32|52.92|52.31|50.71|51.42|48.48|48.26|50.45|51.79|53.51|53.14|54.31|47.97|48.5|51.36|51.13|52.5|55.82|56.04|55.5|54.58|57.54|53.13|57.58|57.89|61.53|63.06|61.83|65.34|60.03|57.2|58.21|57.7|60.53|61.72|57.14|48.21|46.35|48.84|51.81|52.29|51.74|53.03|51.07|48.89|58.06|59.25|57.91|59.57|63.3|65.46|69.28|66.9|63.79|65.3|59.58|57.95|58.13|57.89|56.64|59.01||
2022-02-19 18:47:44|usa_0701|ACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|18.08|19.22|19.04|21.72|21.15|21.8|21.95|21.11|20.85|20.6|23.45|24.5|23.36|23.15|25|26|25.2|24.48|26.51|24.8|24.11|24.37|24.33|25.08|24.85|25.8|26.39|29.1|29.51|32.34|29.67|30.38|29.57|28.35|28.44|26.65|27.82|28.8|27.32|26.85|26.72|29.31|25.16|28.17|30.25|30.28|28.31|29|30.69|32.85|23.09|21.24|19.77|22.01|15.61|20.57|20.69|22.22|20.09|26.36|24.08|25.99|26.92|27.22|26.77|25.31|28.65|28.05|29|25.68|27.8|29.49|30.71|31.41|31.71|30.44|31.12|32.65|32.33|32.89|34.81|34.65|36.95|35.59|38.12|37.7|37.89|38.61|42|44.03|41.66|45.72|44.83|43.4|45|46.7|47.26|43.49|43.79|45.12|47.3|46.66|45.66|45.7|44.15|38.74|41.63|37.4|33.47|34.31|33.41|32.32|33.15|32.99|37.12|37.24|38.54|38.23|39.11|38.01|39.71|36.29|39.37|40.25|43.04|43.95|40.12|43.67|40.51|39.83|38.46|36.82|32.69|37.18|40.2|40.78|40.16|43.29|43.37|45.88|45.63|48.12|52.43|53.01|51.49|48.47|50.51|48.11|49.56|48.39|48.32|48.03|47.05|47.87|46.16|47.2|48.41|44.43|42.69|43.55|39.71|35.94|37.43|38.4|39.39|42.5|42.91|41.54|41.54|41.25|41.34|43.8|42.37|45.6|46.03|47.67|47.11|47.16|49.11|46.55|47.38|47.78|46.54|46.73|45.07|46.17|45.07|26.24|27.51|35.41|32.31|35.05|35.43|36.67|40.45|43|41.49|42.63|42.32|44.06|45.33|48.62|49.07|48.27|50.94|50.36|54.9|54.71|55.61|50.31||
2022-02-19 18:47:45|usa_0702|AFG|price|0|10.5833|9.75|9.3333|10.375|12.5|13.25|12.6667|12.7083|13.25|12.0834|13.0417|12.5|13.1667|13.5|14.5416|15.2083|13.8333|15.4167|15.4167|15.9583|16|15.0834|15|15.6667|17.2083|18.25|17.5833|17.7917|19.25|17.7083|17.5|17.25|16.3333|17.125|16.375|16.9166|18.2083|18.625|18.7083|18.375|18.5|19.125|19.125|19.2917|18.7083|19.7917|18.625|17.9166|18.375|18.5|18.7917|18.3333|19.0834|19.2917|22.4584|18.25|17.375|14.625|13.75|13.9166|14.5|14.9583|14.3333|15.75|16.1667|15|14.8334|14.75|15.4167|15.0833|15.5833|16.1667|15.9167|16|15.75|16.6667|17.9167|17.5001|17.5833|18.3333|17.9167|16.75|17.25|18.3333|16.6667|16.75|16.8334|15.0833|15.4167|15.25|16.5833|15.0833|14.25|10.3333|12|13.25|13.75|15.6667|16.1667|16.75|16.5833|15|16.4167|17.6667|16.9167|17.4167|16.1667|17.4167|16.6667|17.0833|15.5001|15.0833|13.5001|13.4167|12.6667|12.8334|12.4167|12.5001|13|16.5833|18.6667|18.5001|17.6667|17.5833|21.0833|21.3333|23.5001|23.25|21.5001|22.5833|20.1667|21.5833|20.25|17.4167|16.6667|17.8334|18.3333|16.9167|16.3333|17.5001|17.8334|16.6667|15.25|17.25|16.75|16.4167|16.0833|16.5|16.75|17.3333|17.3333|20.5833|20|18.6667|20|20.4167|21.6667|21.25|20.1667|20.4167|20|20.0833|19.6667|20.75|21|23.9167|24|25.1667|24.0833|25|24.3333|23.25|25.3333|28.4167|31.8333|28.8333|29.6667|25.3753|24.2087|26.8753|25.1253|26.9587|28.9167|29.042|30.1253|28.8753|26.5417|22.1667|22|23.375|26.2083|29.25|24.1667|24.625|23.5833|24.2083|22.5|22.7083|21.8333|19.6667|18.7083|19.75|17.9583|17.5833|14.25|14.0417|19.0833|16.9583|18.5833|16.625|16.6667|16.5417|15.4583|14.2917|12.7083|17.7083|17.8667|16|16.0667|17.7267|18.7267|20.2|19.6533|15.6133|14.8|14.7533|16.3867|16.3667|15.7267|17.5467|19.1467|19.7933|17.8267|15.9333|14.7667|16.68|15.3467|15.4533|15.8333|15.38|14.2867|13.22|13.2333|14.7867|14.74|15.2|15.2667|14.5867|14.5|14.8467|16.3467|17.64|19.08|20.0533|19.8867|20.4667|20.14|20.4497|19.7933|19.6333|19.9267|19.7333|20.9867|20.8733|20.5267|20.3267|20.5333|20.7267|21.6133|22.3467|22.56|22.3533|22.62|22.7867|24.7667|25.54|25.08|27.6|27.74|29.52|28.1067|28.6|28.0733|31.1467|31.2867|31.9067|34.8067|35.91|35.32|34.97|34.04|35.27|35.65|34.15|28.09|28.2|28.52|29.9|29.22|28.88|27.66|25.87|25.56|27.42|29.82|26.75|28.97|28.53|29.5|22.73|20.49|22.88|16.98|15.56|16.05|17.58|21.42|21.58|24.39|25.65|25.5|24.6|24.26|24.95|24.81|25.87|28.45|29.43|27.9|27.32|29.47|28.77|30.58|30.58|30.77|32.29|32.53|34.63|35.02|35.77|35.56|35.69|33.98|33.28|31.07|35.83|36|36.89|36.67|37.45|38.58|38.92|38.89|39.23|37.71|37.56|37.9|38.8|39.65|39.52|42.56|43.96|47.38|48.27|48.56|48.91|51.69|51.53|54.06|56.26|57.66|57.72|54.92|57.16|57.71|58.43|58.38|59.56|55.99|59.97|57.89|59.83|60.39|60.72|58.04|63|64.15|63.2|63.5|65.04|68.95|69.06|68.91|72.19|74|72.08|70.98|67.08|70.37|69.11|73.28|73.93|73.1|75.15|75|74.5|82.23|88.12|86.17|94.06|95.42|97.31|99.85|99.37|101.4|101.81|103.45|105.49|105.06|108.54|113.34|112.8|112.22|113.22|109.88|107.33|112.69|111.36|110.97|100.03|102.36|90.53|95.39|99.66|96.21|103.53|98.2|102.47|102.38|100.97|107.85|104.04|109.71|109.65|108.79|92.42|70.08|66.24|60.24|63.46|60.77|66.85|66.98|74.94|89.41|87.62|94.14|106.7|114.1|122.86|133.06|124.72|126.49|137.94|125.83|136.04|145.68|137.32|130.28|134.65||
2022-02-19 18:47:47|usa_0703|RS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6112|3.25|2.8905|2.8045|2.611|2.5275|2.8055|2.9725|2.9725|3.3055|3.5275|4.1945|4.0835|3.6945|4.1665|4.5835|4.3055|5.3055|5.0835|6.4444|8.3335|8.111|8|7.4445|7.75|8.139|8.3335|7.7775|6.2225|6.861|6.5555|7.0835|8.0555|8.7085|9.271|10.4585|9.375|9.146|9.3545|9.9165|10.896|11.7085|12.8335|13.4585|12.7295|12.875|11.1042|10.1667|10.9375|10.3125|10.2083|9.2083|9.125|8.5208|9.6042|12.1458|11.875|13|11.3333|11.0417|10.5|10.5|12.1875|11.7188|10.375|9.6875|11.1875|11.5|10.4688|9.5625|10.5|10.3125|10.5313|11.875|12|12.375|13.8|12.8|11.725|14.65|13.675|12.625|12.45|13.5|11.88|11.575|12.2|13.125|13|13|13.795|16.125|15.425|15.25|12.4|12.1|10.925|10.475|11.35|10.42|9.45|8.175|7.55|8.5|9.605|10.35|11.2|11.535|11.095|14.35|14.74|16.605|14.5|15.72|17.575|16.51|18.295|20.16|19.91|18.965|19.85|17.16|19.955|19.48|19.185|22.85|20.005|18.865|19.245|18.535|23.36|24|26.465|28.51|32.255|30.56|39.75|41.195|46.96|44.475|40.305|41.475|35.85|32.77|32.14|34.35|38.49|39.38|41.64|45.66|48.4|59.4|61.37|56.26|52.54|52.97|56.54|58.35|51.59|54.2|49.21|55.46|59.86|60.78|67.97|77.09|63.16|57.01|37.97|25.04|20.62|19.94|22.13|23.79|26.33|35.23|37.99|38.39|33.71|36.94|42.56|36.48|40.88|43.22|40.74|44.34|49.23|48.81|45.91|36.15|39.28|37.25|41.53|41.85|44.45|51.1|52.29|55.33|57.78|56.61|51.51|49.65|47.01|41.44|34.01|44.19|49.11|48.69|53.2|53.72|56.48|55.89|47.21|50.5|51.48|51.43|52.35|54.34|56.4|62.1|64.72|66.59|71.17|65.07|65.77|65.56|70.2|66.69|73.27|73.29|73.53|75.84|69.95|69.28|70.66|70.82|71.95|73.71|68.25|69.92|68.4|67.48|63.94|61.27|52.37|57.01|61.08|64.72|63.8|60.48|60.6|58.12|54.01|59.96|58.81|57.91|56.94|60.89|69.19|73.97|74.35|76.9|78.44|72.08|72.03|68.78|81.1|79.54|79.65|84.65|80.02|78.82|72.95|72.81|72.36|72.42|76.17|76.84|78.61|85.79|87.59|90.17|85.74|87.92|93.57|87.54|90.2|87.89|85.29|78.92|80.45|71.17|81.88|89.25|90.26|91.96|83.27|94.62|99.95|97.23|99.66|116.04|117.98|119.76|114.8|102.29|87.59|89.58|97|94.93|98.26|104.87|102.04|108.99|117.8|119.75|116.08|132.2|152.29|160.31|177.24|150.9|157.15|150.04|142.42|146.16|148.63|162.22|152.88|174.95||
2022-02-19 18:47:49|usa_0704|PBCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2169|1.2875|1.1993|1.1111|1.1287|1.0758|1.1993|1.2169|1.1287|1.2169|1.1993|1.1817|1.2522|1.3404|1.3757|1.164|1.164|1.0935|1.0406|1.0758|1.0582|0.9524|0.9524|0.8642|0.8289|0.7407|0.6349|0.4938|0.4938|0.4056|0.4938|0.5644|0.582|0.582|0.5644|0.4056|0.4233|0.4938|0.4233|0.388|0.3703|0.2645|0.5467|0.9347|0.7231|0.776|0.8289|0.8466|0.9436|0.7231|0.7055|0.7055|0.7055|0.7937|0.8995|0.97|1.2346|1.1464|0.8819|1.0053|1.0582|1.2169|1.3227|1.2875|1.2346|1.2698|1.6755|1.5697|1.4286|1.5168|1.5168|1.6931|1.8695|1.8518|2.0811|1.8342|1.8167|1.6757|1.7633|1.9753|2.0986|2.081|2.1338|2.3281|2.5571|2.8043|3.0333|2.7867|2.9805|2.681|2.8043|3.0862|3.0333|2.9986|2.91|3.1395|2.963|3.0691|3.4919|3.6333|3.9681|4.0738|4.6914|4.8676|4.5857|4.2328|5|5.4762|5.9786|5.9395|6.7857|6.931|7.13|8.0423|7.3281|7.9762|8.0357|8.1746|8.0688|7.3281|6.5743|4.4444|5.1852|5.4101|6.2698|5.8466|5.754|5.9259|6.2963|6.6667|6.3492|6.4418|6.1243|5.5423|5|5.3704|4.4841|4.4709|4.3783|4.2196|4.4312|4.3122|4.4577|3.8889|4.1799|4.4709|4.4577|4.2857|4.2593|5.4762|5.4564|5.6217|5.4497|4.7704|4.9736|4.9333|5.3355|5.2677|4.6984|4.6095|4.5122|4.4995|4.6434|4.8487|5.2169|5.6254|5.7418|5.5259|5.3757|5.1683|4.7471|5.2064|5.382|5.3333|5.3884|5.4476|5.3439|5.5746|5.9704|6.1355|6.0296|6.328|6.3492|6.9291|6.855|6.8889|8.0233|9.5132|9.8392|8.9312|10.1524|9.8889|10.0032|10.473|11.3429|11.9016|12.6222|12.346|11.7556|12.127|13|13.1841|13.481|14.4|14.9143|14.0429|13.8|15.3333|14.819|14.7905|14.6143|14.7333|15.5952|15.5952|15.6762|15.6429|17.0905|17.2143|18.8619|19.381|21.2333|21.2476|21.4238|21.8048|21.1429|19.91|20.19|17.73|16.12|17.68|17.28|17.78|16.97|17.8|16.89|16.86|17.31|16.97|16.53|15.6|16.98|17.92|19.25|17.5|19.07|17.83|16.36|17.41|17.97|15.62|15.8|15.07|16.25|16.07|15.56|16.03|16.29|16.7|16.17|15.75|15.62|15.52|13.97|13.5|13.84|12.7|13.09|12.2975|12.39|14.01|12.91|13.18|12.58|13.695|13.35|13.44|12.68|11.75|11.4|12.75|12.45|12.85|12.33|12.59|13.23|12.325|11.63|11.61|11.46|11.97|12.14|12.03|12.19|12.09|12.32|13.1|13.42|13.16|13.775|14.9|15|14.22|14.38|14.435|15.14|15.12|14.21|14.17|14.87|14.28|14.37|15.17|14.52|14.95|14.47|14.62|14.78|15.18|14.07|15.13|15.2|15.11|15.56|16.21|16.27|15.5|15.73|15.95|16.75|16.15|14.37|14.61|15.93|15.5|15.88|14.66|15.16|16.25|15.82|16.24|18.72|19.36|18.75|19.2|18.2|17.47|16.57|17.66|17.44|16.7|18.14|18.66|19.02|18.7|19.67|19.14|18.66|18.29|18.41|18.09|18.23|18.51|17.12|15.66|16.86|14.43|16.38|17.76|16.44|17.29|15.37|16.78|16.42|14.37|15.635|16.17|16.5|16.9|15.42|13.99|11.05|12.69|11.45|11.57|10.79|10.58|10.31|10.67|12.4|12.93|13.66|17.94|17.9|18.13|18.91|17.14|15.7|16.43|17.47|17.14|17.04|17.82|19.38|20.76||
2022-02-19 18:47:51|usa_0706|CXW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.25|100.835|115.6261|123.3334|116.4591|131.2501|139.3771|147.9171|141.8761|135.4151|111.6676|102.501|100.415|70.6265|64.792|53.3334|82.4985|86.2505|68.334|66.2515|69.377|56.042|69.5835|42.7105|33.7505|41.461|44.3765|36.876|33.7505|26.0435|17.9165|16.877|14.5845|8.127|8.75|7.7105|9.1665|7.5005|6.8775|3.75|2.5|1.0433|4.3767|3.5333|3.5|2.2333|2.3667|4.7|4.8333|4.6733|4.9633|4.7467|6.1167|6.1833|6.0933|5.8|5.3367|4.3233|5.8367|5.6233|5.1067|4.9667|5.2833|4.8833|5.4667|5.3933|5.8667|5.6167|5.5667|6.2667|7.3067|8|9.0667|7.1933|7.5933|8.7|8.6667|9.5|9.85|9.44|11.6667|12.28|12.4059|12.9433|13.2633|12|11.7833|11.9067|11.6367|13.1233|14.15|13.53|12.37|13.1433|12.58|12.96|13.15|12.3867|13.2567|12.9833|13.3333|14.4667|15.0333|13.56|13.9167|15.0833|14.7767|16.7833|17.61|20.1933|21.1667|21.845|23.35|22.545|22.235|24.765|25.885|26.55|28.515|31.8|31.83|26.06|25.54|25.48|29.36|29.95|28.22|23.02|27.87|27.77|25.74|25.92|26.52|28.26|27.04|24.58|12.23|16.77|16.82|14.4|10.46|13.4|15.14|16.55|16.17|17.75|20.09|24.2|25.81|24.51|24.69|18.68|20.62|20.64|20.61|19.7|18.64|20.36|22.7|25.59|25.34|24.89|24.48|24.92|24.51|23.79|26.02|21.48|22.77|20.61|23.49|22.58|21.61|21.21|21.01|23.7|25.89|28.7|27.31|26.18|30.03|30.2|34.91|33.87|34.13|35.48|36.97|38.15|37.22|38.41|38.56|34.92|32.21|32.66|32.46|35.38|35.49|34.34|32.86|33.16|33.77|31.13|32.63|33.01|33.27|32.6|35.66|33.84|36.45|37.03|36.92|39.75|40.28|40.08|34.4|34.12|33.84|34.74|28.77|29.77|27.26|24.81|27.68|28.58|29.63|31.67|33.67|34.48|33.52|31.86|15.36|13.4|14.19|23.83|24.9|32.58|31.88|33.38|33.76|29.53|27.97|26.43|25.94|25.98|26.01|22.39|22.86|21.66|21.4|20.45|20.57|21.34|24.08|25.76|25.14|23.4|22.18|22.12|17.91|19.5|20.79|20.35|21.88|22.78|20.26|16.6|17.81|15.54|16.15|15.05|16.12|16.85|12.1|12.02|11.65|14.16|9.17|9.21|9.41|7.72|6.38|7.85|6.73|7.29|7.42|7.61|7.92|9.43|10.48|10.04|8.74|9.48|9.79|10.37|10.17|10.29||
2022-02-19 18:47:53|usa_0707|BMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:53|usa_0708|Z|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.74|25.24|28.55|29.5|24.1|21.99|17.92|21.46|21.08|25.06|32.07|34.99|39.31|34.91|34.39|33.02|37.4|37.22|36.87|35.16|33.93|39.75|45.21|48.72|45.46|38.8|41.91|40.3|40.81|42.97|44.55|53.95|53.32|50.83|62.21|60.8|57.11|44.63|42.61|41.94|36.1|30.8|34.24|40.36|37.27|34.43|44.36|47.9|49.56|32.99|29.8|33.36|40.18|45.77|48.98|53.21|37.8|43.6|59.38|62.69|68.24|88.44|104.99|91.69|107.19|135.645|144.86|161.86|140.29|121.45|113.56|119.68|104.59|98.32|86.5|87.2|62.74|62.25|51.4||
2022-02-19 18:47:54|usa_0710|RNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.167|8.167|8.125|9.042|9.167|10.125|10|9.3333|9.167|9.083|9.583|10.25|9.792|9.917|9.3333|9.708|11.833|11|12.5|12.583|12.3333|12.3333|12.375|12.708|14.417|14.167|14.646|14.5|13.958|14.708|13.917|14.458|16.6667|15.917|15.583|15.438|14.8958|13.9583|15.125|12.5833|12.6667|12.2083|11.1667|11.3333|11.6458|10.3958|12.4167|12.3333|12.3542|12.0417|11.5625|12.1458|13.8958|13.625|12.9792|12.625|13.625|12.25|14.4375|14.5208|15.5208|15.9583|21.3125|24.1875|24.1667|26.1042|25.05|24.7833|23.3367|21.3|22.8833|24.6833|24.1333|23.7833|29.6367|32.16|32.9367|31.8|32.4167|36.11|34.3333|39.0667|37|36.6|39|34.9|37.79|41|40.75|39.6|39.27|37.08|40.05|44.29|44.7|45.52|42.59|41.8|45.63|44.98|47.96|49.05|51.56|52.95|52|52.641|52.7893|53.95|53|48.12|51.58|46.82|50.35|52.08|50.21|47.62|46.7|44.77|47.1|49.24|44.94|45.31|43.73|37.85|44.93|44.11|45.31|44.55|43.62|42.05|45.05|48.46|51.81|51.5|55.6|54.4|58.88|60|53.27|51.28|50.14|54.15|58.69|61.99|57.5|57.28|65.41|58.34|59.11|60.24|57|54.9|51.91|51.44|52.16|44.67|50.87|50.71|52|45.9|47.13|51.56|44.69|45.03|49.44|48.66|45.77|46.54|50.25|54.45|54.76|52.5|53.28|53.15|54.18|55.36|56.76|55.95|54.06|56.27|57.22|56.79|59.96|60.26|60.28|63.69|65.62|67.02|68.99|70.28|71.96|69.95|69.59|65.57|63.8|68.12|73.44|74.37|73.11|71.96|75.73|78.06|77.07|76.01|73.99|77.25|77.04|81.36|82.76|81.26|85.64|87.44|91.99|93.89|85.96|86.79|86.97|87.4|90.53|93.71|94.7|97.34|90.71|95.51|97.6|101.21|104.17|107|97.81|102.39|99.99|103.33|97.92|97.22|95.63|102.53|99.73|102.49|102.11|101.51|107.3|101.95|106.32|109.63|110.76|113.19|112.65|113.2|119.83|110.91|115.51|117.44|117.52|119.7|120.16|124.29|130.56|136.22|136.32|147.64|144.65|142.17|142.86|139.05|146.91|139.16|135.14|138.36|132.65|125.59|127.14|128.28|138.51|136.04|122.77|120.32|131.85|132.96|133.58|122.16|132.61|133.7|138.03|147.05|143.5|155.36|174.44|178.01|181.15|180.55|193.45|187.18|188.33|196.02|189.44|202.18|149.32|146.01|167.86|171.03|180.38|183.74|169.74|161.72|164.64|165.82|150.44|166.98|160.25|168.81|154.12|148.82|152.69|156.73|139.4|141.8|154.11|169.33|157.17|153.7||
2022-02-19 18:47:56|usa_0712|AMCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.49|39.52|35.04|35.94|32.7|33.45|34.66|38.3|42.255|45.3|43.37|41.47|38.23|38.99|44.35|39.45|43.29|48.44|52.41|51|57.55|58.7|60.46|63.17|62.09|66|71.15|62.395|67.99|72.35|64.32|66.09|64.95|77.4|76.175|65.62|61.17|62.91|58.3|64.46|56.34|61.2|62.96|63.9|66.76|72.46|76.31|80.02|78.4|83.66|75.01|71.59|72.83|73.87|82.81|75.39|69.96|65.64|64.81|63.76|63.3|58.32|54.75|52.86|52.38|48.59|52.16|53.55|55.81|59.45|59.08|59.23|53.48|54.03|62.52|58.83|60.11|50.99|53.81|51.7|50.71|52.04|51.78|52.71|59.17|62.12|58.48|62.42|63.58|60.4|58.06|57.17|62.42|66.39|58.25|57.15|55.29|55.06|52.25|46.74|48.64|40.87|36.87|41.03|37.425|30.01|20.58|23.9|29.57|22.59|24.43|22.895|23.63|23.02|32.36|36.14|45.79|67.14|53.67|47.06|54.25|61.84|47.96|44.59|45.98|42.13|40.79|39.19|42.02||
2022-02-19 18:47:57|usa_0714|ODFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1413|1.1413|1.4486|1.4376|1.5473|1.5364|1.5583|1.4705|1.4266|1.4047|1.3717|1.4266|1.6022|1.668|1.9095|1.7339|1.7997|1.7119|1.7119|1.4376|1.3827|1.5802|1.5802|1.6461|1.69|1.7558|1.7229|1.5583|1.5583|1.4486|1.7778|1.7997|1.7558|1.7339|1.7558|1.668|1.6022|1.4266|1.4266|1.4925|1.5583|1.4047|1.4047|1.2071|1.1193|1.0754|0.9657|1.0096|0.8779|0.8779|0.6584|0.6584|0.9657|0.9877|1.0535|1.0754|0.834|0.834|0.8121|0.8121|0.8121|0.7901|0.9328|0.8889|0.9877|1.0864|1.1193|1.1413|1.2181|1.4486|1.4486|1.69|1.3608|1.4486|1.3388|1.3388|1.4925|1.5034|1.6022|1.4486|1.3621|1.3608|1.1632|1.2291|1.0974|1.1413|0.9986|0.9657|0.9657|0.9986|0.9877|1.0535|1.0425|1.3169|1.2291|1.2949|1.1029|1.1193|0.9438|1.0425|1.0754|1.048|0.9657|0.7791|0.856|0.856|0.8121|0.8889|0.834|0.8999|0.834|0.8669|0.8999|0.8779|0.8604|0.9877|0.856|1.014|1.0509|1.0517|1.0746|1.0974|1.1132|1.201|1.1325|1.2361|1.2554|1.2203|1.3213|1.3169|1.3432|1.6215|2.0499|2.1693|2.4933|2.7242|2.4353|2.7654|2.9112|3.4651|2.8168|4.214|4.7039|3.8677|4.2232|4.1982|4.4879|4.081|4.3997|4.451|4.9054|5.4854|5.8232|5.7324|5.5526|5.6909|5.5358|6.1926|6.8741|6.9827|6.9412|6.1531|5.5506|6.0207|5.2998|6.5422|6.317|6.6153|6.9906|7.5279|7.9882|8.4563|7.8104|7.9852|9.5407|9.1289|11.1378|9.6533|9.4578|8.8978|8.1956|7.9437|7.1319|8.2311|9.2178|8.5363|8.7585|9.2533|8.9333|8.5511|8.5333|7.1022|6.6933|6.6756|6.8474|8.637|8.0741|9.4311|9.0963|8.9422|8.8948|10.8741|9.8578|8.397|8.9896|7.0519|8.4326|7.4311|6.4563|6.96|8.3407|8.7259|9.9467|10.557|10.6015|9.0163|7.7007|7.8459|9.0963|8.1482|9.1082|9.8933|10.6311|10.56|10.4119|11.683|10.3289|11.2978|12.4667|12.8356|14.2178|14.2978|13.6756|15.5956|16.6311|16.5911|16.5778|16.4667|14.2756|12.8756|16.2445|17.2489|18.0133|18.9422|19.3378|21.1867|19.7645|19.36|19.24|18.8445|19.9022|20.0967|22.3867|22.2933|22.8533|24.8533|23.9867|25.4667|25.6667|28.7067|27.7467|29.12|28.9467|30.66|31.2667|34.3533|35.3467|36.16|35.4933|37.8267|40.42|42.64|42.4533|42.3183|44.4467|47.0933|48.58|54.0267|51.76|46.7467|52.08|51.5333|47.42|45.34|45.7367|48.7667|44.3267|40.6667|41.2933|42.4733|39.38|36.5533|43.04|46.4133|44.0333|42.9|40.2067|46.44|47.42|45.74|49.7867|58.2|57.1933|58.8533|61.1733|57.0467|59.0133|59.5467|63.4933|63.94|66.6|73.4067|80.7533|86.16|87.7|97.6333|92.6133|97.98|89.24|103.9733|99.3067|97.8667|101.6|107.5067|86.9467|91.1533|82.3267|90.62|100.5133|96.26|99.52|88.2933|99.5067|111.32|109.1733|113.3133|121.3867|127.7267|126.52|130.82|129.2|131.26|145.29|171.09|169.59|182.82|202.18|180.92|190.37|203.36|195.18|194|214.77|240.41|257.81|265.45|253.8|269.15|288.72|285.98|341.35|355.17|364|301.93|287.96||
2022-02-19 18:47:59|usa_0716|PTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8231|2.4481|2.2789|2.1094|2.4741|2.9428|2.8125|2.7866|2.4741|2.0053|1.6147|2.3961|2.8125|3.8021|3.5677|3.7501|3.8544|4.1407|3.711|4.297|5.586|5.1173|6.797|6.875|9.4143|9.922|8.75|8.9063|11.4063|12.2658|11.6408|12.6563|13.3595|14.6095|15.9375|16.7188|16.5625|18.2813|18.4375|17.9688|17.3438|20.625|20|21.875|24.375|25.3125|24.8438|23.9063|24.2188|20.8595|20.625|17.1875|17.8125|18.5158|14.1408|15.4688|18.047|20.7813|22.5|21.72|21.563|22.97|23.908|25|29.6875|26.4063|31.0938|35.1563|34.5313|38.4375|41.7969|44.2188|41.5625|40.4688|46.4844|48.9063|50.3125|57.1875|54.2188|52.0313|56.6016|61.7188|61.0938|67.9688|64.2188|72.1875|70.4688|56.4063|56.5625|56.0938|53.2031|61.25|58.0469|55.1563|55.1563|63.2031|59.2188|63.4375|75.7031|83.2813|79.9219|76.6406|67.8125|34.0625|25.625|25.1563|41.5625|42.5|40.625|32.6563|38.4375|49.375|32.6563|34.6875|34.6875|35.3125|35|33.75|47.6563|56.7188|67.6563|51.6406|75.7813|52.3438|20.4297|26.25|27.0313|25|33.4375|27.3438|30.7813|27.8125|33.5938|37.1875|33.2813|22.6563|28.5|29.75|33.75|23.675|18.225|12.975|17.525|21.875|19.525|17.2|18.4|15.1|10.1|8.7|8.575|7.8|5.7|4.5|5.775|7.75|6.3|6|5.3|5.425|8.25|8.125|7.55|7.95|8.35|7.875|7.675|8.475|9.85|10.475|11.4|11.3|11.5|12.125|12.5|11.35|12.175|13.2|12.975|14.625|14.725|14.25|14.475|13.975|13.3|15.05|15.95|17.25|15.15|17.425|16.275|14.675|15.25|15.65|15.22|16.33|14.94|13.34|12.71|15.46|16.11|17.46|19.54|19.36|18.02|19.82|19.07|19|17.77|18.68|21.61|17.63|17.61|17.42|19.1|16.7|17.85|16.45|15.31|15.98|17.43|18.78|16.67|19.37|20.08|18.4|12.99|11.56|12.65|9|8.14|9.98|11.15|11.58|11.69|12.91|13.3|13.82|14.91|15.06|16.34|16.56|17.41|18.05|18.59|16.48|15.67|17.94|17.02|19.54|21.47|21.42|22.53|22.23|23.7|22.49|24.265|23.29|22.93|20.79|18|15.38|20.83|20.83|18.26|25.17|26.7|27.94|21.58|20.2|20.96|21.54|21.25|21.77|20.18|20.25|22.51|23.18|23.14|25.49|24.01|25.11|24.53|27.08|26.07|28.46|27.76|32.54|35.39|35.68|39.31|35.42|35.37|36.8|38.8|35.96|38.69|36.9|38.15|39.07|36.65|33.41|34.655|36.17|38.34|41.27|41.02|36.35|33.12|31.74|35.44|36.04|34.63|29.61|30.91|33.16|36.46|35.74|37.58|39.73|42.67|44.31|47.44|48.71|46.27|52.57|53.89|52.55|54.05|57.58|55.12|55.19|56|56.28|66.45|63.68|60.77|72.68|73.76|78.01|82.35|86.24|93.81|91.91|99.94|106.19|82.41|86.49|82.9|84.79|92.82|92.18|90.47|84.06|89.76|67.78|65.47|68.18|66.91|76.6|74.89|83.12|75.55|61.21|69.25|76.38|77.79|85.56|91.41|82.72|83.88|107.85|119.61|132.91|136.94|137.65|130.94|134.14|141.26|152.69|131.66|119.79|127.35|109.58|121.15|116.26|108.86||
2022-02-19 18:48:02|usa_0717|HUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|27.53|22.35|23.2|18.74|20.73|23.66|18.32|18.92|19.1|19.09|17.2|20.43|19.99|18.34|19.87|18.4|17.32|17.26|18.62|18.27|17.39|18.34|19.52|21.06|18.94|18.98|20.28|20.13|27.46|25.45|26.07|26.51|26.15|24.75|24.75|24.89|23.78|22.15|22.65|21.08|10.27|13.59|13.41|13.51|9.38|5.87|3.51|2.59|2.46|3.87|5.89|6.61|5.25|6.5|8.29|8.6|8.19|9.66|12.03|11.81|13.36|12.86|10.94|9.59|9.16|9.89|9.48|11.47|13.81|15.82|17.54|17.75|17.37|17.57|20.01|17.72|19.23|13.07|12|9.18|10.99|9.72|10.2|13.51|12.69|15.11|15.42|12.07|12.29|13.6|14.01|14.8|16.14|16.36|18.18|17.85|18.98|17.43|18.25|17.78|17.12|17.95|17.75|21.13|23.22|23.15|23.92|21.57|24.59|25.51|25.1|27.9|27.16|26.67|27.26|25.32|25.21|21.55|22.76|23.61|21.44|21.9|23.19|22.6|21.56|18.07|15.59|11.68|13.54|11.5|8.97|8.37|11.78|13.05|15.21|15.15|15.34|16.37|17.45|15.83|17|19.69|19.75|20.02|22.37|24.82|25.14|23.84|26.62|25.57|26.7|27.98|30.11|31.72|34.08|32.67|32|28.55|29.03|32.56|30.41|32.58|30.4|26.78|21.35|19.15|21.08|22.66|24.25|24.09|21.15|18.96|19.48|18.27|20.14|22.02|22.63|23.36|22.82|21.52|18.56|13.28|15|17.76|16.91|19.58|22.44|22.05|23.29|25.61|28.68|29.12|27.47|29.12|29.72|29.27|26.5|26.04|26.65|31.49|33.65|31.91|35.9|36.61||
2022-02-19 18:48:03|usa_0718|FSLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|27.89|29.53|32.86|52.06|57.51|69.63|68.78|93.75|95.54|100.42|137.3|148.1|229.22|224.76|189.64|176.57|272.25|268.82|274.39|279.1|257.87|236.01|163.19|116.78|116.92|162.54|146.3|108.49|134.38|180.89|183.8|143.1|146.47|121.47|150|118.298|133.1|138.24|111.21|108.64|122.28|146.91|107.11|130.64|129.22|134.79|142.63|137.64|137.04|137.69|158.48|143.17|153.01|134.66|119.3|123.97|99.7|87.59|57.78|46.78|42.57|38.77|46.59|27.63|22.6|18.42|11.77|14.17|21.43|20.44|20.07|22.54|32.56|32.01|30.4|26.29|26.44|46|44.71|47.65|41.02|37.45|43.97|59.14|53.79|51.97|49.83|56.11|69.72|68.42|62.7|63.27|69.17|71.79|62.37|58.31|45.76|42.83|46.33|61.06|61.51|56.78|49.9|46.01|53.48|49.11|48.88|58.35|58.18|65.22|66.48|66.87|62.42|52.85|47.89|46.99|41.66|38.975|38.21|41.05|33.62|33.39|31.79|32.63|26.82|30.32|36.46|39.81|47.84|47.86|47.23|61.28|68.91|70.02|63.48|67.45|69.76|67.51|53.85|55.22|53.6|51.31|49.23|42.45|42.45|46.96|48.89|51.37|54.85|60.87|59.88|66.26|63.87|62.46|55.905|53.09|53.87|56.7|52.65|45.47|35.31|39.79|48.94|57.2|64.46|72.5|68.57|81.4|86.37|103.76|100.33|71.45|83.12|75.77|76.88|92.79|95.75|94.48|95.6|118.65|95.32|84.45|70.39||
2022-02-19 18:48:04|usa_0719|VC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|58|63.19|64.25|71.8|70|73.67|65.22|68.19|61.04|69.65|59.59|47.82|41.69|52.66|56.3|51.01|52.1|51.6|52.53|50.22|38.22|37.18|28.42|47.76|45.93|48.88|50.45|53.89|57.11|58.3|57.38|59.56|64.2|62.8|66.01|72.43|75.82|76.76|78.56|82.25|79.4|84.29|89.43|89.59|91.55|98.3|97.24|101.67|95.63|93.46|96.88|102.28|99.31|102.37|98.16|102.31|105.45|105.62|98.42|99.02|103.65|109.86|120.59|112.54|67.88|72.3|76.51|76.73|74.48|63.76|68.15|72.1|70.44|69.8|79.96|80.94|89.12|92.31|95.12|100.41|102.3|103.97|109.52|113.6|127.78|125.88|126.69|127.68|124.75|121.75|112.83|124.55|128.02|128.68|114.49|105.78|92.01|84.47|67.59|60.9|77.94|85.54|75.42|64.32|49.14|55.3|61.76|65.99|81.04|95.87|91.25|85.32|86.37|66.43|46.54|59.41|73.26|70.24|76.85|76.51|75.62|92.39|121.84|127.35|137.08|127.07|126.86|118.65|123.97|119.5|113.97|102.81|99.38|115.51|113.25|118.49|102.76||
2022-02-19 18:48:06|usa_0720|ELS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.5625|4.2344|4.0313|4.6719|4.5|4.5781|5.5781|5.5625|4.9844|5.375|5.4063|5.4688|5.1719|5.5938|5.875|5.1875|5.125|4.9375|5|4.6563|4.25|4.9688|4.0313|3.7188|3.8438|3.9063|3.9375|3.8438|3.9688|4.0625|4.3125|4.125|4.375|4.375|4.5625|4.9063|4.4375|4.7188|4.6875|4.8125|4.5625|4.6563|4.8125|4.875|5|5.8125|5.9063|5.6875|5.4688|5.25|5.5|5.7657|5.9845|5.8595|6.5|6.25|6.8125|6.75|6.5625|6.4375|6.4688|6.3125|6.2345|6.0313|6.172|5.8907|6.3595|6.2345|6.125|6.2657|5.922|5.8125|6|6.3282|6.4688|6.5|6.0625|6.0938|5.8438|5.8282|5.922|6.0782|6|5.7188|5.7813|6.25|6.0313|5.9845|6|5.9063|6.25|6.2188|6.3438|7.25|6.89|6.9|6.75|6.7|6.7875|7.025|7.105|7.3125|7.605|7.6375|7.6625|7.8025|8.075|8.1375|8.25|8.405|8.5575|8.775|8.45|8.325|7.97|7.1375|7.375|7.4075|7.105|7.26|7.4|8.01|8.3775|8.7775|9.15|9.175|9.795|9.5|9.725|9.4125|8.4|8.3625|8.825|7.825|7.7625|8.2975|7.9225|8.3675|8.31|8.6225|9.075|8.9375|8.57|8.4|8.8125|9.15|9.475|9.94|11.0175|11.29|11.25|10.5825|11.59|11.125|11.5|11.9225|12.4375|10.9975|10.7875|10.9575|10.7425|11.2075|11.4275|12.3175|12.9925|13.6075|13.8075|14.0625|13.5025|13.5675|13.615|13.0475|11.34|12.175|12.95|12.56|11.5975|11.4175|10.9175|11.42|12.3425|12.36|12.4225|11|12.0025|12.42|13.2575|10.4975|8.65|9.59|9.4325|8.3325|9.525|9.9175|9.81|9.295|10.4175|10.0625|10.6975|11.6125|12.0025|12.6175|12.08|12.435|13.47|13.8775|12.95|12.0575|13.2325|12.9325|13.62|14.23|13.47|13.9825|14.22|14.51|14.4125|14.955|14.6875|15.61|16.29|17.23|15.675|16.5325|15.4575|16.6725|17.535|16.6275|17.435|17.485|16.465|17.2425|17.98|17.19|17.03|16.8325|16.41|16.8225|17.9|18.4225|19.2|20.3125|19.2925|19.6475|19.245|17.375|17.085|18.995|17.75|18.115|19.655|20.125|20.325|20.935|21.87|22.08|22.145|22.845|21.18|24.55|24.805|25.775|27.365|26.935|27.475|26.41|27.395|26.29|28.94|27.88|29.285|30.24|31.19|33.335|32.96|35.08|36.365|34.245|36.65|40.025|41.12|38.765|38.59|37.92|34.715|36.05|36.97|39.81|38.53|40.455|42.2|43.17|43.65|44.575|42.54|44.24|45.155|44.51|43.16|42.305|43.885|44.58|45.45|45.95|45.495|48.44|48.225|47.345|49.765|48.565|52.94|54.32|57.15|58.35|60.83|60.67|62.125|67.36|66.8|69.94|74.08|70.39|72.75|68.33|57.48|60.31|62.3|62.48|68.32|66.29|61.3|59.19|58.59|63.36|60.84|61.65|63.64|69.4|70.86|74.31|83.8|85.07|88.45|84.51|81.3|87.66|78.29|75.39||
2022-02-19 18:48:08|usa_0721|CFX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|24.65|23.82|24.03|19.16|8.88|7.74|7.06|10.76|9.71|5.41|7.55|9.4|8.74|7.56|11.83|10.82|11.16|11.54|12.49|12.08|10.76|11.53|12.1|13.19|11.49|10.87|13.01|13.43|15.29|16.55|18.33|18.83|18.85|21.79|23.23|20.85|23.06|25.34|25.18|22.9|19.89|24.56|30.08|32.25|32.6|32.59|34.93|33.23|29.27|25.2|31.77|33.18|36.12|35.29|38.98|40.87|41.26|44.64|45.51|45.77|50.99|50.94|52.87|53.97|57.66|58.57|58.18|63.22|63.56|71.53|71.42|72.17|72.72|74.92|62.97|63.39|55.32|53.5|50.44|46.99|46.91|49.24|48.09|49.8|50.93|44.21|40.79|37.34|29.85|28.62|27.06|20.71|24.83|27.33|28.09|28.31|28.16|28.58|30.33|29.78|30.2|30.98|38.21|36.51|40.32|38.41|38.48|40|40.94|39.31|41.05|40.04|42.35|35.3|36.8|41.41|34.26|33.06|30.97|30.83|31.93|31.28|33.73|35.52|36.42|27.28|22.04|21.16|25.08|26.02|29.85|29.98|26.07|26.18|26.67|26.77|27.9|33.82|35.19|37.59|37.37|32.22|18.17|24.55|27.05|27.77|31.63|32.63|31.5|32.38|37.23|39.62|40.56|48.9|44.77|43.66|45.36|45.63|49.33|47.41|47.07|52.89|44.5|45.48|41.86||
2022-02-19 18:48:09|usa_0722|AN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|8.375|10|8.625|7.25|6.1875|4.125|3.375|3.75|4.375|5.3125|5|7.125|6|5.5|5.5625|4.875|5.375|6.0625|6.0625|6.75|6.375|5.125|4.3125|4.0625|3.625|4.1875|3.5625|3.1875|2.9375|2.75|2.625|2.625|2.3125|2.375|1.875|1.9375|1.8125|1.875|2.0625|1.75|1.6875|1.75|1.6875|1.5938|1.6875|1.375|1.375|1.3438|1.5938|1.5625|1.5625|1.7813|1.9379|1.9069|2|1.7817|1.6565|1.6254|1.6875|6.625|6.5|11.0625|10.625|11.5625|10.75|13.4375|18.0625|15.6875|14.75|15.6875|16.375|26|29.125|24|26.125|29|31.125|33.375|31.1875|41.875|35.5|34.6875|24.8125|24.0625|24.8125|24.625|24.5625|32.9375|29.5|26.0625|23.3125|21.125|23.625|25.8125|27.8125|24.75|25.0625|20.75|17.6875|14.5625|16.1875|17|14.875|15.1253|12.25|12.3753|14.3125|16.375|17.8125|14.875|12.9375|12.625|10.0625|9.3125|9.25|7.5625|7.5625|7.9375|9.125|7.875|7.0625|6.9375|6.5|6|6.75|6.4375|6|7.5|8.3|9|10.85|11.65|11.6|11.45|10.76|8.79|10.29|11.06|12.33|12.7|12.49|13.98|16|17.23|14.5|13.49|13.2|11.52|10.61|12.34|12.56|11.9|13.23|12.75|13.85|13.92|15.72|17.19|18.79|17.54|18.7|17.58|18.37|16.38|16.68|17.05|16.9754|16.67|17.1344|16.1358|16.44|17.08|17.23|18.52|19.21|19.04|19.53|18.94|18.27|20|20.52|21.59|20.81|19.97|19.88|20.72|21.73|22.29|20.91|21.55|22.52|21.69|21.44|19.7|19.43|20.9|20.05|20.61|21.32|22.45|21.96|21.24|20.44|22.12|22.44|19.48|18.98|17.72|17.69|16.5|15.66|16.28|14.57|14.97|16.01|15.79|10.02|10.32|11.35|11.24|6.87|8.54|9.88|9.28|9.98|13.88|17.71|15.88|17.35|20.68|18.98|18.08|17.24|17.65|19.15|18|17.75|18.08|20.2|20.03|19.5|24.43|22.56|23.25|23.22|26.13|28.2|28.71|33.64|35.37|33.91|35.1|36.61|37.61|40.38|32.78|38.94|36.11|36.87|35.76|34.08|34.31|34.58|36.02|35.28|39.43|40.2|43.67|44.4|38.94|39.7|48.5|43.77|43.75|45.51|46.33|43.39|47.9|46.74|52.17|48.23|49.04|49.69|49.39|52.64|53.23|52.99|57.17|59.68|53.32|54.25|50.31|57.26|59.44|60.41|59.62|61.5|64.33|61.55|62.41|62.98|62.34|59.84|58.18|63.19|63.92|59.66|43.25|51.47|46.68|50.65|50.44|46.98|53.35|47.35|48.71|43.87|44.66|48.65|53.12|45.9|42.29|42|39.52|42.16|42.38|45.37|47.46|47.4|55.37|51.33|60.22|50.21|46.78|46.19|45.66|48.58|48.53|45.35|41.55|40.48|37.13|35.7|38.75|35.26|35.72|41.93|39.47|41.94|48.68|47.46|50.7|50.85|51.09|48.63|42.44|42.73|28.06|37.24|39.48|37.58|51.34|56.86|52.93|56.73|61.29|69.79|71.28|75.02|93.22|102.48|102.13|94.81|121.33|109.09|121.76|131.04|123.85|116.85|109|109.83||
2022-02-19 18:48:12|usa_0723|AIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|25.21|25.25|24.99|25.46|25.85|25.66|26.85|25.6|28.95|30.3|30.2|33.75|34.5|32.94|33.37|36.24|37.14|37.25|36.98|37.72|38.35|43.77|44.09|44.82|45.06|49.75|49.1|47.3|48.19|50.1|52.29|53.85|55.35|56.06|55.71|56.98|53.14|56.2|57.42|58.16|58.32|51.01|51.93|55.18|66.45|63.75|65.69|64.34|62.95|63.25|67.44|67.14|69.16|59.49|58.4|50.36|20.15|19.24|30.24|25.04|20.46|26.37|23.58|23.74|22.24|26.14|28.22|30.81|31.44|29.22|31.06|32.11|30.73|35.02|36.26|34.12|34.39|37.93|39.74|40.69|40.14|37.19|38.28|39.84|39.86|37.73|38.75|34.97|36.12|34.71|34.51|36.62|39.27|39.92|41.47|43.64|42.87|38.46|37.6|33.09|35.61|34.29|37.06|38.95|37.82|34.81|35.48|41.39|43.72|47.16|47.87|48.62|50.43|55.58|55.83|55.78|59.58|64.42|65.32|63.89|65.01|63.77|66.9|69.39|66.11|65.2|64.77|62.05|68.42|69|67.77|61.44|61.22|61.79|64.66|65.92|68.39|76.33|76.64|80.42|84.07|86.81|78.52|79.33|73.34|79.7|87.01|84.97|85.49|83.29|88.47|90.5|80.09|88.89|94.12|95.25|99.49|95.21|104.43|98.99|104.55|103.84|93.77|95.32|98.38|98.02|99.51|89.64|88.03|90.59|86.39|95.5|105.04|109.01|102.56|103.15|103.3|91.03|90.45|97.17|104.14|95.84|97.2|104.34|110.12|111.08|125|125.78|130.07|131.58|132.99|142.52|104.53|108.57|98.4|116.7|99.42|107.15|123.15|122.52|134.16|131.93|132.15|133.51|126.64|148.29|156.17|163.45|156.81|158.04|171.13|161.1|165.49|149.27|157.08|166.56||
2022-02-19 18:48:13|usa_0724|FLIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:14|usa_0725|URBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4844|1.6719|1.625|1.6329|1.4844|1.4844|1.5313|1.2813|1.4688|1.5313|1.7344|1.891|1.875|1.704|1.61|1.469|1.25|1.329|1.172|1.36|1.329|1.329|1.594|1.36|1.438|1.454|1.54|1.563|1.891|2.086|2.641|3.157|2.344|2.86|2.907|1.969|1.829|1.625|1.516|1.422|1.454|1.563|2.032|1.75|1.969|2.094|2.141|2.079|2.188|2.282|2.125|2.391|2.344|2.047|2.047|2.282|2.094|1.8047|1.75|1.6406|1.7656|2.1094|2.0391|1.5313|1.7578|2.4219|2.9688|3.1406|3.1563|3.5703|2.7813|2.75|2.4688|3.6406|1.6797|1.4453|1.8438|1.3438|1.125|1.1016|1.3438|1.0703|1.2969|1.1016|1|0.8672|1.1094|1.3984|1.3359|1.6275|1.98|1.3425|1.4225|1.9988|1.4|1.625|2.3287|3.015|3.2675|2.9625|2.9188|3.78|3.6975|4.34|2.9075|3.2363|3.0362|3.0025|3.3013|2.9463|2.56|2.3662|2.8138|3.7338|4.165|4.4875|4.965|6.1499|6.515|8.34|9.76|9.2625|10.1225|10.9025|12.015|11.5425|13.7275|15.2275|14.87|15.13|17.2|20.5|21.25|22.2|21.035|20.795|23.985|22.21|26.67|28.345|30.355|27.83|29.4|28.33|30.91|25.31|27.31|28.1|24.54|23.2|18.57|17.49|14.62|15.69|17.72|17.5|22.28|23.03|24.4|24.82|26.51|25.76|26.58|24.03|20.06|22.9|21.8|25.27|26.2|27.26|29|28.78|31.35|34.25|32.19|31.19|33.01|35.62|31.87|21.74|18.17|14.98|15.58|16.64|16.37|19.49|20.42|20.89|24.04|28.43|30.17|31.38|31.64|34.99|31.57|32.2|38.07|37.56|36.3|34.39|32.16|30.32|31.44|30.79|37.79|35.81|33.82|38.38|29.83|31.47|30.46|28.15|32.54|26.175|22.31|27.25|26.98|27.56|26.5|28.39|29.11|28.96|27.97|27.59|30.55|37.54|37.56|35.75|37.7|39.36|42.8|40.52|38.74|41.44|41.93|40.22|42.56|41.93|36.77|37.88|39.02|37.1|35.82|37.44|36.47|35.655|33.52|33.86|35.73|39.79|36.7|30.36|32.32|35.13|34.86|38.96|45.65|40.04|34.38|35|32.62|30.86|29.38|28.6|22.4|22.75|22.88|26.49|33.09|30.32|28.53|27.5|29.9|35.85|34.52|33.45|31.6|28.48|26.54|26.03|23.76|22.88|18.87|18.54|19.59|20.44|23.9|24.52|31.12|35.06|34.11|35.29|36.96|40.27|41.54|44.55|44.4|48.74|40.9|39.46|38.09|33.2|32.3|30.85|29.64|29.73|22.47|22.75|23.81|23.41|28.09|28.7|25.66|27.77|25.6|23.51|14.24|17.34|16.94|15.22|16.54|23.54|20.81|22.34|27.38|25.6|27.43|33.9|37.19|35.9|39.16|41.22|37.18|33.02|29.69|31.93|31.67|29.36|28.72|26.62||
2022-02-19 18:48:16|usa_0727|KEX|price|0|3.75|3.6875|4.1875|3.75|4.0625|4.875|4.1875|4.125|3.625|3.125|2.9375|3|3.375|3.125|2.875|2.9375|2.5|2.3125|1.875|2.625|2.5|2.25|1.875|1.625|1.9375|1.8125|1.6875|1.6875|1.5625|1.5625|1.5|1.4375|1.4375|1.25|1.375|1.1875|1.25|1.1875|1|1.25|1.5|1.125|1|1.125|1.0625|1|1.25|1.1875|1.4375|1.375|1.75|1.9375|2|2.3125|2.625|2.375|2.3125|1.5625|1.375|1.25|1.8125|2|2.0625|2.125|2.0625|2.1875|2.25|2.125|2.1875|2.0625|2.125|2.1875|2.4375|2.3125|2.75|2.8125|3.125|3.375|3.875|4.3125|4.5625|3.8125|3.875|4.6875|3.75|4.125|4.6875|4.75|4.9375|5.1875|4.1875|4.1875|3.375|3.625|3.875|3.875|4.0625|4.9375|4.875|5.125|5.5|5.625|6.1875|7.375|7.8125|7.5|5.125|6.0625|7.375|6.0625|6.125|6.9375|7|6.875|6.625|6.625|6|5.8125|6.3125|6.5625|6.8125|5.9375|6.9375|8.1875|8.8125|9.375|9.125|10.25|10.875|9.5625|9.3125|10.6875|11.25|10.875|10.625|10.875|10.0625|8.1875|8|8.75|8.3125|8.375|8.8125|9.875|8.0625|8.9375|8.75|6.875|7|7.9375|7.75|7.75|7.75|8.25|8.9375|8.125|8.875|9.125|8.5625|8.8125|8.8125|8.4375|8.0625|8.125|8.8125|9.75|9.9375|9.875|9.625|9.25|8.5|9.125|9.4375|9.25|9.344|10.125|9.594|9.875|9.2815|9.6565|10.4375|11.719|12.0315|12.25|10.75|12.625|10.75|10.625|10.5|10.5938|9.9375|9.9688|8.5|8.5|9.4688|9.5|9.4375|10.5938|10.25|10|9.8125|9.0625|9.1875|10.25|9.3125|9.6875|9.9167|10.3438|11.0625|10.625|11.1563|11.7813|9.8125|9.2188|8.625|10.5|9.79|10.075|10|11.05|12.5|12.325|12.45|12.2|11.2567|12.85|13.15|13.775|13.7|15.225|14.95|14.025|13.65|12.225|11.4|11.3|11.31|11.805|12.65|13.695|12.56|11.61|12.3|13.08|13.75|14.1|13.65|14.6|14.35|14.69|15|17.44|16.435|15.9|16.895|17.25|17.7|19.45|19.3|17.77|20.075|21|22.76|22.19|22.02|22.125|21.015|20.37|21.33|22.55|24.075|23.5|24.715|25.835|26.6|26.085|28.065|30.65|34.055|36.85|37.565|39.5|32.11|29.33|31.33|35.03|36.04|34.13|35.51|36.53|34.98|37.8|40.02|38.39|40.51|38.28|44.14|45.68|48.07|46.48|45.87|45.08|57|54.84|55.66|48|47.72|45.79|37.94|34.32|25.43|27.36|23.98|22.04|26.64|30.86|33.62|31.79|37.01|37.05|36.82|33.8|33.35|34.83|32.44|33.01|38.15|42.08|39.43|38.25|38.44|36.83|40.06|42.99|44.67|44.05|46.74|55.34|57.29|56.78|57.47|56.67|58.32|55.04|52.64|61.54|64.28|65.84|66.77|68.62|65.79|66.37|52.78|47.08|52.77|52.65|55.28|57.48|57.88|61.89|70.65|75.98|76.8|74.89|78.08|79.54|84.46|80.43|86.55|88.49|94.45|99.25|99.79|104.61|101.25|100.62|110.55|117.14|116.46|119.29|123.25|110.58|96.14|80.74|72.49|77.08|75.05|78.53|76.71|76.66|72.41|70.53|61.95|65.29|64.6|52.62|50.65|56.61|60.29|63.82|70.08|62.39|54.49|52.1|62.16|58.95|63.45|66.5|64.45|69.2|70.55|70.6|66.25|66.85|60.9|62.6|65.95|70.85|67.3|66.8|74.9|75|76.95|85.3|90.7|83.6|83.45|87.3|82.25|71.94|76.34|67.36|74.91|74.22|75.11|81.72|77.38|79|78.36|73.59|82.16|79.16|84.37|89.53|73.29|63.75|43.47|53.42|51.28|53.56|46.24|42.44|36.17|38.49|50.6|51.83|50.76|62.56|60.28|63.7|65.33|60.64|57.91|53.59|47.96|52.41|52.22|59.42|65.18|66.83||
2022-02-19 18:48:19|usa_0728|TCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:19|usa_0729|ALSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|24.22|20.04|19.35|18.68|17.45|18.01|19.91|20.63|19.41|20.85|22.62|23.05|23.38|23.11|23.23|23.14|22.59|22.36|24.98|24.21|27.03|27.31|28.5|30.16|30.79|29.8|30.62|31.39|29.4|30.73|27.74|32.65|32.6|32.44|32.63|32.35|31.83|30.73|30.67|29.15|28.75|27.74|28.09|29.09|27.84|25.6|23.34|23.66|26.42|28.64|28.88|27.95|27.93|27.72|28.31|28.95|34.11|33.86|37.41|36.05|35.83|38.73|38.15|37.65|37.93|33.7|37.08|43.76|41.12|44.16|43.3|38.42|39.31|40.12|42.53|40.41|46.84|50.78|51.94|44.64|43.53|44.27|48.74|48.94|46.8|46.7|43.56|46.25|43.9|43.36|45.37|45.06|47.41|48.41|45.28|40.08|33.63|35.47|37.86|36.11|38.47|36.83|36.78|37.78|40.73|41.98|41.54|39.49|41.75|42.63|42.51|39.72|40.22|37.13|36.01|33.87|36.79|37.73|38.89||
2022-02-19 18:48:20|usa_0730|FSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:20|usa_0731|GME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.51|9.46|11.2|11.625|9.25|8.65|10.4|8.735|9.3|9.4|4.86|3.96|5.77|6.165|6.525|6.425|6.65|6.55|8.495|8.75|8.45|7.43|7.565|8.59|8.95|9.225|8.6|7.9877|7.375|7.65|8.725|9.6|10.995|10.55|10.65|9.635|10.135|10.975|12.83|16.015|16.545|17.35|18.12|15.45|18.195|17.5|16.155|20.265|20.22|23.49|23.78|20.84|19.42|21.455|23.975|24.525|26.635|28.735|27.45|26.96|26.635|34.34|33.5|37.4|41.51|41.51|49.81|57.05|55.8|60.78|57.04|52.52|49.05|54.54|51.23|45|39.36|39.43|45.38|30.36|23.41|23.23|23.52|25.62|25.98|31.49|26.25|25|20.46|24.42|23.32|27.34|25.18|21.35|23.52|20.23|17.49|23.66|22.94|20.99|18.4|20.66|18.61|19.8|20.19|21.44|22.5|20.55|19.72|23.8|25.78|26.18|27.4|22.91|23.17|24.92|25.64|23.34|23.79|22.98|23.79|21.42|21.11|19.54|18.37|17.28|21.77|23.99|23.92|25.88|25.66|26.03|25.65|29.91|37.14|34.86|42.38|48.69|49.56|50.02|56.05|45.77|49.65|35.86|37.12|41.21|36.02|36.69|41.76|41.83|43.96|38.3|44.73|37.07|33.8|37.35|40.7|40.4|40.19|44.14|44.32|44.95|43.17|43.94|45.5|33.07|28.31|25.92|30.94|30.09|30.52|28.46|26.3|29.24|26.99|26.05|20.91|24.89|25.37|25.74|24.56|22.11|24.49|21.9|21.51|21.38|20.02|19.59|17.2|19.01|18.2|16.22|15.46|13.84|12.93|14.42|14.63|14.62|17.04|14.66|14.86|13.68|15.24|11.24|11.75|9.32|8.48|5.02|5.52|3.78|4.41|5.37|6.09|6.68|5.88|4.02|4.59|2.8|6.05|4.72|4.34|4.16|7.65|9.39|11.01|13.31|19.94|51.2|265|177.97|159.48|282.24|167.62|158.78|198.8|171.07|218.33|179.84|128.06|124.29||
2022-02-19 18:48:22|usa_0733|NBR|price|0|243.75|178.125|196.875|187.5|220.3125|168.75|173.4375|168.75|164.0625|112.5|140.625|131.25|206.25|206.25|196.875|196.875|178.125|168.75|150|121.875|121.875|112.5|93.75|84.375|93.75|103.125|131.25|159.375|150|103.125|93.75|75|65.625|75|93.75|103.125|112.5|75|46.875|46.875|46.875|28.125|37.5|28.125|43.75|37.5|40.625|31.25|31.25|31.25|28.125|34.375|68.75|75|84.375|68.75|46.875|34.375|25|21.875|34.375|25|31.25|40.625|37.5|34.375|43.75|43.75|43.75|40.625|43.75|46.875|50|53.125|59.375|53.125|50|50|46.875|50|56.25|56.25|78.125|87.5|81.25|121.875|125|118.75|150|146.875|168.75|153.125|162.5|134.375|134.375|140.625|118.75|187.5|168.75|165.625|165.625|134.375|150|143.75|131.25|171.875|159.375|156.25|168.75|171.875|153.125|153.125|181.25|178.125|196.875|193.75|193.75|159.375|178.125|162.5|168.75|193.75|190.625|237.5|237.5|253.125|234.375|253.125|234.375|218.75|168.75|203.125|190.625|165.625|165.625|175|168.75|184.375|171.875|159.375|153.125|184.375|181.25|162.5|162.5|168.75|187.5|235.95|215.625|210.95|226.575|231.25|235.95|215.625|246.875|281.25|303.125|321.875|356.25|384.375|384.375|406.25|359.375|371.875|340.625|415.625|484.375|481.25|462.5|384.375|487.9|468.75|560.95|625|781.25|860.95|978.125|1028.125|876.575|790.625|598.45|571.875|593.75|629.7|589.075|500|426.575|295.325|379.7|462.5|331.25|337.5|312.5|287.5|454.6875|514.0625|500|610.9375|582.8125|675|625|567.1875|664.0625|773.4375|740.625|896.875|970.3125|985.9375|1075|1039.0625|1040.625|1189.0625|1310|1272.5|1098.5|1478.75|1475.25|1417.5|1296|1490.5|1271.25|930|732.5|613|524.25|768.5|787.5|858.25|782.75|886.75|1056.25|1138.75|1097.5|882.5|763|825.5|818.75|874.25|885|881.75|921.25|991.25|996.75|980|1127|988.75|895|1003.75|931.5|945|928|1037.5|1100|1183.75|1143.75|1110.2075|1036.0975|1134.0925|1162.5|1102.5|1183.75|1228|1300|1282.25|1260|1435|1478.5|1346.75|1377.75|1515.5|1636.25|1675|1795.75|1715.75|1750.25|1893.75|2031.25|1648.75|1789.5|1866.5|1795.5|1689.5|1766|1644|1487.5|1544|1688|1489|1514|1498|1483.5|1606|1747|1669|1462|1479.5|1538.5|1404|1345|1369.5|1357|1576.5|1688.5|1877|2102|2488.5|1823|1780|1246|718.5|725|598.5|547.5|485.5|499.5|760.5|894|779|851|884|1045|1041.5|1032.5|1094.5|1115|1102|981.5|1078.5|951.5|881|920.5|784|903|1045|1104.5|1173|1220|1423.5|1519|1532|1394.5|1232|1320.5|922|613|916.5|897|867|931|1089|874.5|832.5|677.5|720|692|738.5|701.5|674.5|735|722.5|833.5|838|811|739.5|800.5|765.5|769.5|770|803|874|827.5|849.5|854|1151|1232.5|1276|1311.5|1468.5|1358|1360.5|1138|892.5|656|649|575.5|640.5|682.5|835|737.5|721.5|580.5|577|472.5|502|505.5|425.5|368|358|460|490|470|502.5|450|497|608|595|805|820|812.5|732|653.5|517|440|407|385.5|327.5|403.5|281.5|302|341.5|392|323.5|349.5|380.5|373.5|320.5|299|308.5|308|248.5|161.5|100|148|162|172|175|118|145|148|84|93.5|92.5|103|144|103.5|88|19.505|10.27|37.06|37.02|42.41|39.98|24.44|28.42|52.39|58.23|71.42|111.01|93.45|80.85|93.62|114.24|87.51|84.34|96.48|102.5|81.46|81.09|103.51|126.28||
2022-02-19 18:48:26|usa_0734|CLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.695|8.23|7.4|7.575|9.625|10.98|12.5|12.975|11.35|14.5|15.68|25.515|34.47|32.63|25.59|22.08|19.14|10.5|6.77|11.26|10.275|9.415|12.085|14.18|16.355|11.78|17.385|17.105|20.99|19.32|18.7|22.75|20.535|20.155|22.64|23.915|23.6|21.62|23.81|22.275|23.99|25.15|29.265|28.7|32.245|34.3|32.865|31.785|30.075|33.365|32.75|26.05|26.125|33.15|35.72|34.93|40.995|44.445|40.665|38.185|34.51|35.54|36.02|39.09|39.33|37.985|36.165|38.025|42.695|45.125|41.54|42.46|40.505|44.755|45.88|50.83|53.565|58.345|55.01|53.88|55.99|57.625|63.85|65.385|71.66|78.555|70.885|72.88|56.78|55.13|38.23|38.79|47.36|41.3|49.96|48.34|46.32|37.4|31.8|27.72|34.11|35.66|29.01|23.29|18.92|22.98|33.75|40.5|43.33|43.9|42.84|46.81|53.14|45.59|57.72|52.2|46.97|42.99|46.96|41.54|36.78|31.3|32.75|36.08|37.64|44.89|46.59|54.94|53.7|52.72|61.85|68.06|63.77|61.9|63.62|59.85|59.11|50.04|47.23|45.16|46.16|45.23|49.08|41.92|38.92|41.05|33.63|32.14|28.46|32.72|32.64|35.34|26.2|9.82|12.36|14|19.06|15.54|16.59|17.08|13.19|14.48|18.56|19.22|19.03|24.87|25.37|30.44|35.9|37.34|34.72|39.45|53.72|48.72|46.63|47.87|54.94||
2022-02-19 18:48:27|usa_0735|GGG|price|0|0.1946|0.1946|0.2531|0.2595|0.2823|0.3316|0.3417|0.3316|0.3272|0.2824|0.2632|0.3025|0.2779|0.2678|0.234|0.2386|0.2194|0.2294|0.2047|0.2632|0.266|0.2441|0.2386|0.2093|0.2779|0.2587|0.2148|0.2194|0.2587|0.2532|0.2824|0.2971|0.2879|0.3419|0.3857|0.3857|0.3803|0.5512|0.5466|0.5557|0.585|0.585|0.4488|0.4826|0.4781|0.4899|0.4561|0.4854|0.5804|0.5978|0.6417|0.6243|0.5777|0.5996|0.6289|0.6462|0.6417|0.4634|0.4488|0.4442|0.4634|0.5612|0.6508|0.6316|0.6051|0.6343|0.6709|0.6328|0.589|0.5341|0.5414|0.5597|0.6036|0.5633|0.5341|0.4938|0.5304|0.5304|0.4902|0.5158|0.5231|0.5633|0.5523|0.5231|0.5268|0.567|0.6145|0.6438|0.6621|0.7279|0.6987|0.5158|0.5084|0.5231|0.5707|0.6658|0.7169|0.7682|0.845|0.7389|0.7462|0.7279|0.6621|0.6987|0.6877|0.6219|0.6658|0.7792|0.8413|0.7792|0.7572|0.7206|0.7389|0.695|0.7206|0.7316|0.7316|0.684|0.6877|0.684|0.695|0.7682|0.7792|0.8267|0.8889|0.9291|0.9145|0.9145|0.9401|0.9364|0.9474|1.0645|1.0169|1.0206|0.8999|0.9932|0.8999|0.823|0.8011|0.7956|0.8066|0.812|0.8287|0.955|0.8943|1.037|1.0643|1.147|1.1687|1.1797|1.273|1.3443|1.498|1.476|1.575|1.339|1.218|1.317|1.284|1.325|1.3993|1.3333|1.243|1.2343|1.2343|1.5063|1.6957|1.613|2.1153|2.0493|1.893|1.5557|1.8436|1.9837|2.1687|2.0823|2.354|2.5473|2.354|2.4567|2.753|2.9137|2.994|3.4013|3.4197|3.4443|2.7778|2.4568|2.2963|2.6049|2.7407|2.9136|2.4198|2.1482|2.179|3.1111|3.2284|2.9012|3.0494|3.3272|3.2407|3.3086|3.2531|3.5432|3.037|2.9815|2.8642|3.3457|3.1667|3.358|3.358|3.5|3.1852|3.5494|3.5864|4.0864|3.7304|3.9704|4.1482|4.0593|4.2815|4.8889|5.0074|5.0963|4.4741|4.8148|5.1556|5.7852|5.6963|6.0815|6.0519|6.6311|6.363|5.5867|5.5556|5.6644|5.5111|6.0778|6.5689|6.3667|5.9156|5.9556|6.2444|6.8222|6.8356|7.1111|8.1|8.7756|8.3444|8.4667|8.5667|8.9111|9.1622|9.4356|9.7033|9.4|9.3267|10.35|10.4933|10.4|11.1667|11.4667|12.2067|12.45|11.8833|12.8867|13.4533|11.2567|11.63|11.3567|12.7433|12.4033|11.4267|11.4233|12.1267|12.16|13.3933|13.89|15.1433|15.5833|15.3233|15.3267|13.0967|12.6|13.02|13.5867|13.9233|13.2067|13.59|13.5033|13.0533|13.1667|13.3467|13.4267|13.68|13.47|13.0367|13.12|12.4133|12.42|11.4067|11.57|12.0867|13.8033|13.4733|12.69|12.0767|12.7167|11.87|8.2433|7.1533|7.91|7.09|5.66|5.69|7.8633|7.43|7.34|8.2467|8.37|9.29|9.18|9.39|9.5233|8.8967|9.1367|10.6667|11.56|10.5633|9.3967|10.5233|9.3033|10.5767|11.47|11.9867|13.15|14.16|13.57|15.1633|16.6767|16.8533|16.8867|14.6433|13.16|11.38|14.3133|14.33|13.63|15.3267|17.06|17.6867|17.77|16.0567|15.36|15.2933|16.4667|16.76|16.02|16.47|17.1633|19.0667|19.3667|19.3433|20.1767|21.4833|21.07|23.26|23.1633|24.6867|25.7533|25.7433|26.04|23.1633|26.01|24.9133|24.1667|24.3267|26.0267|24.7167|25.62|24.3267|26.1667|26.7|26.7267|23.7467|25.26|24.0533|23.8733|24.1967|23.6767|23.83|22.9967|22.3433|24.4667|25.1533|24.0233|24.2267|26.1067|27.9867|26.13|26.7567|26.33|24.67|24.5567|24.6667|24.9667|27.0767|27.6967|29.8633|30.2533|31.38|35.95|36.6233|36.4267|38.68|38.5033|41.23|43.93|43.8633|45.22|46.8|44.35|45.72|43.99|45.4|45.22|46.14|47.01|46.34|40.63|44.05|41.85|43.33|46.96|49.52|51.25|47.22|50.18|48.08|45.57|46.04|45.2|48.31|52|53.15|49.32|48.73|44.66|48.21|47.99|53.24|58.02|61.35|61.9|67.74|72.35|68.94|69.35|71.62|76.8|75.72|75.7|78.08|78.42|69.97|75.18|72.89|80.62|72.56|71.65||
2022-02-19 18:48:29|usa_0736|NEU|price|0|1.4792|1.6667|1.5834|1.5104|1.8333|1.8542|2.0209|2.198|2.2605|2.2084|2.2917|2.125|2.0833|1.75|1.9271|1.8438|1.823|1.823|1.8125|2.1146|2.1458|2.4792|2.6042|2.6667|3|3.1354|3.1042|3.375|3.625|4.0833|3.6875|3.9583|3.9167|3.8958|4.4584|4.5417|5.4375|6.4584|6.2292|6.2501|6.5834|6.9583|6.5417|6.3333|5.9583|6.0834|6.5417|6.2501|7.7083|8.9167|9.9583|9.5|9.2501|8.9167|8.9167|9.8333|9|5.8751|5.4167|6.1667|7.125|7.6667|7.2501|7.2917|7|7.3333|7.6667|7.0417|7.5|7.0834|7.0834|7.2084|7.7083|7.6667|8.2084|8.0834|8.4584|8.75|8.2501|9.125|8.625|8.6667|8.75|9.1667|8.6667|8.625|8.375|8.4167|9.9583|9.8751|10.375|9.125|8.2084|7.4584|8.0417|7.8333|9.0834|9.6667|9.6667|9.9167|10|9|8.4167|8.4584|8.125|8.9167|7.9167|9.3333|8.125|8.375|9.2084|9.5834|9.6667|8.8333|9|8.6667|9.2917|9.0417|10|9.5417|9.5834|9.125|9.4584|9.625|10.0417|10|9.625|9.3125|8.875|8.6875|9.0625|8.75|9.1875|9.1875|12.125|11.75|13|12.125|11.625|11.75|11.375|11.375|10.25|9.625|10.125|10.25|10.25|10.75|11.625|10.625|10.875|10.875|11.125|11.125|12.5|12.375|10.625|10.75|9.625|10.5|10.5|9.625|9|9|9|8.25|8.875|9.5|8.75|9.125|8.625|9.125|9.375|9.25|9.063|9|9.313|8.625|8.938|7.688|7.188|8.25|8|7.625|7.063|6.125|5.25|4.25|3.938|5.5|5.813|5.625|6.375|4.875|4.25|5.125|5|6|5.688|5.313|3.875|19.3333|18.4167|16.5833|16.5417|17.1667|18.7917|21.9167|23.375|31|33.0833|39.4583|41|43.8333|44.375|54.0417|53.1667|49.8|41.4733|47.6867|51.9333|45.3333|45.8267|43.72|34.88|34.88|39.58|43.9|43.1|42.22|46.85|43.45|43.53|36.6|30.48|31.61|26.95|29.36|33.81|33.49|29.27|26.64|28.23|30.7|33.28|39.91|40.29|41.46|41.87|43.35|20.4|21.87|24.15|20.38|19.81|18.62|20.07|21.47|19.81|20.69|20.88|22.41|19.19|19.9|19.92|19.01|18.6|14.85|13.59|14.79|16.81|16.58|17.34|18.7|21.92|24.46|28.55|34.47|47.59|50.85|48.4|49.06|49.78|61.93|58.16|64.3|62.78|59.05|55.7|43.88|40.67|47.13|47.85|48.37|46.43|46.71|49.38|53.76|53.66|55.69|54.02|66.95|75.45|64.93|78.27|66.23|61.76|67.94|52.56|37.69|33.48|34.91|31.5|34.57|44.3|63|72.57|67.33|75.65|83.12|93.04|93.5|104.72|114.77|90.22|89.05|102.99|110|102.96|87.32|107.19|100.53|113.68|118.52|125.8|123.37|126.86|128.11|158.22|184.32|174.22|170.71|164.02|167.68|151.87|194.14|197.89|198.11|216.19|182.43|187.4|223.22|208.81|216.6|229.88|246.12|246.48|271.31|265.35|262.2|255.16|251.67|260.36|268.7|274.24|262.56|272.56|274.18|287.91|311.36|323.95|334.15|334.86|369.67|390.78|372.32|391.51|392.11|387|406.89|381.02|388.01|393.72|403.53|449.67|471.1|477.8|446.9|460.41|443.89|397.71|383.24|357|393.74|413.15|380.73|379.27|365.14|396.26|406.06|405|414.38|427.94|433.95|429.32|400.91|418.41|423.84|431.17|435.69|453.23|470.7|465.35|460.48|460.11|418.51|425.75|400.39|400.52|397.39|397.59|417.91|401.68|379.55|384.29|404.5|409.44|401.04|405.51|385.96|420.48|412.09|401.09|439|433.56|419.58|387|400.94|421.61|474.75|472.09|485.49|504.06|486.52|439.62|388.59|382.87|411.44|436.13|400.48|374.81|372.49|342.32|357.69|369.76|398.29|392.19|378.98|380.16|346.59|343.23|321.98|315.91|349.73|338.77|340.01|331.3|342.72|338.07|320.29||
2022-02-19 18:48:32|usa_0737|AGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.52|17.4|17.05|15.5|15.93|16.44|17.5|18.1|18.5|19.02|18.9|18.1|19.62|20.77|23.4|23.68|21.62|22.5|24.9|26.38|25.3|26.39|26.17|24.94|25.15|24.59|25.58|25.36|27.36|24.5|25.2|26.07|26.96|27.73|26.13|27.3|30.52|30.74|29.2|24.45|24.95|28.9|19|23.82|25.4|25.35|24.07|23.97|24.8|23.94|17.09|13.17|17.26|12.95|8.71|13.89|11.79|7.97|3.32|8.93|11.15|14.6|11.55|16.94|18.79|19.89|16.69|21.89|22.23|20.2|20.98|22.74|21.32|15.59|15.95|18.02|16.15|18.03|19.55|18.58|19.03|15.05|14.47|14.83|16.66|15.46|16.5|10.49|12.49|10.48|11.85|13.43|14.91|16.72|16.62|16.22|14.38|11.94|12.12|11.72|13.82|13.88|12.76|14.34|14.9|19.56|20.05|19.62|20.66|22.41|22.54|21.73|20.36|19.05|23.31|22.72|23.27|22.07|26.32|25.07|24.04|25.3|22.89|21.97|24.32|21.86|24.86|25.71|25.76|25.5|26.09|27.44|26.16|28.71|25.17|26.17|25.33|26.66|27.97|27.05|24.93|22.43|25.18|24.76|25.72|25.59|26.02|27.67|27.49|27.84|29.78|38.15|39.15|40.09|40.65|37.51|38.02|41.52|43.08|44.23|40.19|38.69|36.8|35.45|33.01|35.06|34.92|36.21|36.52|37.61|37.41|39|40.61|42.42|40.39|38.49|39.18|40.47|43.67|45.19|47.56|41.99|43.32|42.71|43.11|43.21|48.31|49.52|48.56|46.86|42.07|23.85|25.09|26.07|21.95|21.97|21.11|21.94|28.89|31.55|37.41|37.8|44.38|43.44|51.02|48.31|47.25|49.28|47.21|48.39|56.04|47.84|54.62|57.18||
2022-02-19 18:48:33|usa_0738|KATE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:33|usa_0739|DEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.65|23.3|26.6|26.68|27.76|26.9|26.32|26.35|26.16|25.75|23.46|24.05|27.3|25.68|24.22|21.66|23.39|20.75|23.3|24.22|23.78|21.12|23.25|23.5|17.46|14.08|11.98|13.97|10.13|6.96|7.99|9.17|9.25|8.06|11.48|11.78|11.79|12.78|13.57|14.51|13.25|14.91|15.87|17.21|15.09|15|16.26|16.97|17.98|17.88|16.09|17.26|18.34|18.65|19.1|20.44|19.88|20.04|17.28|17.32|16.73|18.85|17.67|19.69|21.27|21.76|23.06|23.55|21.78|23.38|23.76|24.1|23.35|21.89|22.99|23.77|23.29|25.07|24.87|26.02|24.15|25.46|24.75|22.94|23.9|23.59|22.66|23.6|25.6|27.19|26.92|27.84|28.32|28.8|27.48|28.52|25.61|27.88|27.81|29.43|28.88|27.53|30.92|28.91|29.65|28.55|30.14|27.68|29.64|31.02|31.38|28.92|26.46|28.35|30.26|32.57|34.18|36.22|37.87|38|35.59|35.83|38.3|36.82|37.78|39.99|38.67|38.15|39.14|37.07|38.15|38.68|39.63|40.65|40.57|39.54|35.97|36.97|36.09|37.92|39.01|40.4|39.34|38.32|37.58|35.91|36.22|34.54|38.04|38.79|41.11|41.33|41.23|41.33|40.48|42.28|42.47|43.13|43.93|41.83|42.44|34.91|31.88|29.84|33.64|29.85|29.2|27.47|24.93|29.81|31.35|27.71|27.86|32.74|32.35|32.66|36.51|33.63|32.36|32.9|33.27|35.9|34.18|35.68|31.85||
2022-02-19 18:48:35|usa_0740|ALGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.313|12|8.125|6.625|8.6|10.05|7.5|7.55|6.65|3.01|4.99|3.86|5.28|4.36|4.5|4.78|3.99|3.58|2.02|2.35|3.25|2.5|1.82|2.85|3.07|3.7|4.51|6.64|7.88|11|13.5|11.05|13.4|13.4|16.87|16.87|18.5|20.68|19.66|20.26|19.32|17.4|16.05|14.85|15.34|16.34|10.69|10.8|10.08|7.73|7.69|6.01|8.35|7.46|8.2|6.25|7.29|6.66|6.95|6.86|6.33|7.9|8.13|9.04|8.77|7.64|6.99|6.04|6.39|11.38|12.85|13.71|13.7|16.33|16.4|16.57|23.9|23.03|24.46|27.04|23.46|26.74|17.3|18.12|15.93|13.39|11.9|12.22|12.5|11.67|10.87|11.35|13.48|10.48|6.51|8.26|9.36|8.19|7.04|7.85|11.2|11.27|9.39|10.4|13.07|15.92|16.07|17.69|17.48|18.11|18.75|18.34|17.46|13.27|14.88|17.76|16.95|20.5|18.43|18.1|19.83|21.95|20.8|21.05|23.61|23|23.23|20.57|17.43|16.7|21.94|25.05|24.41|24.38|26.85|26.75|31.44|31.22|34.94|33.56|39.17|36.9|26.23|25.51|29.31|31.9|31.13|32.44|37.07|34.77|38.88|44.27|44.37|49.26|58.5|54.87|61.3625|55.23|55.125|53.59|51.01|52.47|55.11|54.14|55.53|44.37|53.57|57.63|57.45|54.68|56.97|53.15|58.64|61.58|63.5|61.44|53.94|56.21|66.1|66.58|64.95|67.54|67.86|73.09|76.56|78.84|80.87|90.38|91.98|89.61|88.79|96.24|96.96|98.39|107.48|114.95|138.17|148.62|151.94|167.99|183.57|192.46|252.74|233.01|231.2|246.34|272.48|257.02|268|346.37|341.38|367.92|379.64|312.86|245.67|210.28|186.71|244|263.35|293.08|321.93|307.66|273.29|199.38|177.47|200.16|259.92|275.72|280.44|274.95|195.88|185.72|214.3|279.71|274.71|288.27|305.43|330.82|464.32|515.76|543.65|557.77|563.21|595.63|566.26|589.76|604.67|701.34|729.92|650.65|673.61|602.29|539.47|545.94||
2022-02-19 18:48:37|usa_0741|MDU|price|0|3.7406|3.9074|3.9259|4.0927|3.9074|3.8148|3.9816|4.2222|4.1111|4.4074|4.3705|4.2594|4.3148|4.3333|4.2778|4.2222|4.3148|4.2594|4.1111|4.037|4.1482|4.2963|4.2038|4.3148|4.6111|4.4816|4.5184|4.9074|5.5184|5.4444|5.037|5.1481|5.1295|5.3519|5.3333|5.7592|5.8148|6.2038|6.0184|6.2594|6.7777|6.9074|7.963|8|6.8519|7.1111|7.2963|6.8889|7.4074|7.5185|7.4816|6.5185|6.6667|6.4074|6.1852|6.7038|6|5.4814|5.4444|5.1852|5.6667|5.7406|5.3705|5.4814|5.8148|5.4075|5.5927|5.6667|5.3705|5.6667|5.7406|5.6296|5.6667|5.4814|5.4814|5.4444|6.0741|6.1852|6.2222|6.1481|6.1481|6|6.5185|6.7038|6.0741|6.0741|6.3705|5.963|6.037|5.9259|5.8519|5.5556|5.6296|5.8889|6|6.0741|6|6.2222|6.1111|6.1852|6.3705|6.1481|6.037|6.4445|6.8148|7|7.1481|7.2963|6.963|7.3705|7.6295|7.0741|6.8148|7.1111|7.4445|7.4074|7.5185|7.6295|7.6667|7.8148|7.7778|7.8889|8.6667|9.1481|9.2963|8.8519|9.1852|9.1111|9.4444|9.5185|9.3333|9.3333|9.0741|8.8889|9.3333|8.8148|8.1482|7.926|7.926|8.3705|8.037|8.037|7.63|8.037|8.185|7.963|7.889|8.185|8.333|8.815|8.815|8.963|9.445|9.389|8.945|8.833|9.389|9.111|10.2222|9.722|9.3333|9.555|9.389|9.722|9.555|9.945|9.945|10.2222|9.833|9.445|9.722|10.333|10.778|10.6667|10.555|10.639|12.167|12.611|13.278|14.055|13.278|13.75|16.555|15.417|14.806|15.861|10.0833|11.3611|11.6667|11.8056|11.25|11.6945|10.2222|10.4445|10.1667|9.4722|10.1667|10.1389|10.8333|10.4445|10|10.3889|9.7222|8.8889|8.8056|8.4722|9.2222|9.6945|10.1389|9.6111|10.3333|11.1111|13.2222|13|13.5|14.4445|12.8889|12.5778|15.8756|17.7778|16.2222|14.0622|13.4978|12.6578|10.3867|10.8045|10.9156|12.5111|12.4356|12.9556|13.7778|12.9467|13.32|11.6845|10.0267|10.7245|10.1467|10.9645|10.9067|11.4711|11.9245|11.9867|12.4089|13.2267|14.3067|14.8845|14.0978|15.0889|15.0133|15.0867|15.7867|15.8733|15.7467|15.4467|15.66|14.9521|15.6333|16.02|16.3|16.9133|17.5533|17.1|18.2067|17.7867|17.8267|17.98|18.4133|18.02|19.1933|18.78|20.4667|21.4533|23.7667|21.98|21.8867|21.8267|24.1333|23.5|22.3|24.5|23.6533|24.4067|24.65|24.5|22.34|25.68|26.34|25.64|25.85|26.4|28.74|30.3|30.31|28.04|27.26|27.05|27.84|28.16|27.29|27.61|25.89|26.26|24.55|28.87|33.03|34.86|31.91|33.04|29|18.21|20.33|21.58|19.89|15.14|16.14|17.57|18.46|18.97|20.13|19.41|20.85|20.75|22.6|23.6|22.02|20.44|21.58|21.2|18.7|18.03|19.75|18.81|19.95|19.93|20.44|20.27|21.23|21.47|22.97|23.89|23.63|22.5|21.56|21.34|19.19|20.61|21.47|21.46|21.38|21.7|22.39|22.94|22.47|21.61|22.39|21.55|22.04|21.73|20.72|21.24|23.32|24.16|24.99|24.95|25.86|25.91|28.04|26.7|27.97|29.78|29.67|30.55|32.04|33.96|34.31|35.93|33.88|35.1|31.51|31.31|27.81|28.18|24.52|23.5|22.61|22.3|21.34|22.29|20.94|19.53|19.51|17.91|17.2|18.86|17.42|18.32|16.88|18.21|19.46|20.06|22.87|24|24.05|23.57|25.44|26.21|27.82|28.77|29.35|27.11|27.37|26.9|27.23|26.2|26.35|27.04|25.95|27.35|27.95|26.88|26.48|26.29|28.16|28.17|27.8|28.68|29|27.89|25.69|24.96|26.47|23.84|25.71|26.42|25.83|26.15|24.68|25.8|26.74|26.89|28.19|28.89|29.04|29.71|29.61|27.73|21.5|22.46|21.76|22.18|20.98|23.62|22.5|23.76|24.94|26.34|26.29|28.1|31.61|33.46|33.66|31.34|31.72|32.17|29.67|30.73|27.23|30.84|29.37|27.61||
2022-02-19 18:48:39|usa_0743|CPRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6094|0.6042|0.6562|0.6302|0.6042|0.6458|0.6562|0.7762|0.7137|0.7345|0.7708|0.7865|0.7917|0.849|0.875|0.948|0.8568|0.9168|0.948|0.948|0.9948|1.0938|1.2398|1.1668|1.0313|1.1355|0.7083|0.6875|0.6667|0.6823|0.823|0.7658|0.7292|0.4427|0.7188|0.7083|0.672|0.5417|0.6458|0.6875|0.7448|0.7708|0.7345|0.724|0.7268|0.7448|0.7448|0.7528|0.698|0.8397|0.7475|0.9637|0.8908|0.8073|0.9271|0.9167|0.9635|1.349|1.2917|1.4583|1.7292|1.5104|1.5208|1.7708|2|1.8229|1.5365|1.9167|2.1615|3.625|2.8125|3.5052|2.9167|2.875|2.9583|2.6667|2.2083|2.8229|2.3125|2.5104|2.8333|3.5833|3.1354|3.1563|3.415|3.8183|4|4.875|4.73|4.105|4.6683|4.8917|5.7133|6.0617|5.65|4.3475|4.485|3.8475|4.1075|4.0533|3.325|3.5175|2.7125|2.6675|3.0225|2.96|2.57|1.9525|1.92|2.1|2.245|2.395|2.345|2.5125|2.715|3.1175|3|4.15|4.2125|4.91|5.4325|4.7375|6.125|6.675|5.5625|5.43|4.7325|4.645|5.4|6.58|5.745|5.825|5.89|5.42|6.1975|5.955|6.115|6.1725|5.9675|5.84|6.295|5.765|6.2975|6.46|6.8625|6.7125|6.86|6.14|6.66|7.0175|7.0475|7.2325|7.5525|7.5|7.36|7.3625|7.0025|7.245|7.7975|7.6475|7.035|7.335|8.5975|9.595|9.34|10.6375|10.22|10.415|9.69|10.2175|11.25|10.705|10.965|11.0025|9.5|8.725|6.6675|6.7975|6.0225|6.755|7.415|7.8475|7.6725|8.6675|8.8275|8.835|8.3025|8.0425|8.105|9.155|8.44|8.92|8.9|8.9225|8.975|8.9525|9.11|8.2625|8.2425|8.465|8.87|9.3375|9.8125|10.5025|10.8325|11.345|11.75|11.65|10.8625|10.76|9.78|10.8875|11.2325|11.9725|11.76|12.445|13.035|13.205|13.555|11.845|11.88|13.355|13.8625|14.395|15.075|14.75|17.955|17.07|17.135|17.625|17.195|15.4|16.255|15.885|15.895|16.115|17.215|18.325|17.14|18.215|18.195|18.135|17.785|17.98|16.69|17.215|15.6575|16.72|18.17|18.245|18.3|18.71|18.785|17.785|17.3|17.74|18.015|17.51|16.45|18.105|19.735|19.005|16.755|18.875|20.385|21.42|24.755|24.505|25.22|25.51|26.78|26.235|27.36|27.705|28.37|29.57|30.965|30.9|31.19|31.79|31.49|32.69|34.37|36.29|43.16|43.19|44.07|46.81|50.93|51.08|54.83|56.56|57.39|64.31|51.53|48.91|51.18|47.78|50.63|58.67|60.59|67.32|71.48|74.74|77.53|75.39|80.33|82.64|89|90.94|101.46|84.48|68.52|80.11|89.39|83.27|93.25|103.32|105.16|110.36|115.45|127.25|109.75|109.16|108.61|124.51|129.01|131.83|147|144.32|138.72|155.29|159.1|151.62|129.25|122.32||
2022-02-19 18:48:41|usa_0744|GNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:41|usa_0745|WRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:42|usa_0746|EXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7083|3.5|3.9584|3.9584|3.7917|4.1667|3.542|3.292|3.042|3.833|4.125|4.208|4.167|4.25|4.292|4.792|4.3333|4.375|4.208|4.667|4.792|4.792|4.875|4.542|4.792|4.792|4.75|4.542|4.917|5.292|5.208|5.292|6|6.542|5.6667|6.042|6.167|6.708|6.5|9.6667|9.542|9.875|10.3333|10.208|10.042|10.229|10.583|12.146|12.25|12.75|12.833|14.5|12.875|11.375|11.208|11.833|13.542|12.438|11.896|11.604|11.792|11.958|11.375|13.313|12.813|12.375|11.854|11.646|13|10.792|7.75|8.75|10.292|10.083|7.563|8.167|8.604|8.271|8.646|7.917|9.104|9.233|9.783|9.367|9.523|9.44|10.833|11|10.653|9.85|10.967|9.917|10.683|11.467|10.833|13.26|14.627|13.923|12.133|12.37|12.267|11.9|11.383|12.03|11.717|11.3|11.033|12|12.883|13.017|13.363|15|14.95|14.89|17.967|19.533|20.09|18.497|19.45|19.6166|21.8575|22.2333|23.6733|21.9933|21.6366|23.7666|23.0366|26.1233|28.7833|26.5866|27.8433|26.98|25.0833|29.2233|30.8633|34.2333|37.5466|40.4566|35.4966|38.3|40.7866|54.2966|54.13|63.76|66.25|48.73|47.5|35.96|35.85|33.68|36.7|43|43.23|49.39|46.32|44.63|44.61|50.17|49.05|43.73|37.96|35.74|39.51|38.99|35.48|37.7|35.56|35.55|36.28|35.85|25.33|24.81|30.53|22.37|17.71|21|18.41|18.08|19.07|24.25|27.8|24.6|25.24|27.3|26.33|28.58|24.85|26.96|26.05|22.81|23.59|26.54|31.87|30.68|25.93|24.46|22.95|23.7|23.46|24.86|28.25|29|32.32|30.26|29.09|28.81|27.87|24.85|19.72|16.65|20.58|23.15|25.66|29.41|31.38|34.75|35.22|32.1|37.34|34.75|42.65|46.26|52.97|53.22|58.5|64.77|64.31|66.63|67.75|73.75|66.27|67.48|64.16|72.55|75.01|78|77.43|78.75|88.4|88.66|83.33|86.97|94.28|90.82|101.91|101.83|87.43|82.39|76.03|71.22|78.5|83.56|83.39|83.48|76.33|77.14|81.83|68.42|66.03|69.08|60.43|53.54|60.42|70.11|74.12|78.32|77.15|83.95|80.37|77.3|80.97|97.2|98.53|104.58|103.71|97.14|95.97|94.3|92.42|94.1|97.25|106.7|105.57|111.93|113.3|112.05|100.23|103.05|98.96|108.38|104.97|99.35|92.33|85.24|73.84|73|61.03|71|76.44|84.3|90.91|86.06|92.7|82.78|84.19|90.01|91.34|92.03|90.66|91.17|78.93|58.42|61.01|66.76|70.22|80.23|81.77|86.32|85.25|90.99|101.35|110.03|125.38|134.41|138.14|146.76|142.11|141.32|156.84|131.16|148.36|154.22|167.98|145.85|138.45||
2022-02-19 18:48:43|usa_0747|SCCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7163|2.8005|2.632|3.1584|2.9479|2.6531|2.5267|2.5689|2.4425|2.3372|2.7373|2.4636|2.7373|2.8636|2.8636|2.9689|3.2848|3.2848|3.1374|3.0742|3.0638|2.6531|2.3162|2.253|2.2109|2.2215|2.5478|2.5584|2.2741|2.1898|2.1372|1.4845|1.853|2.0109|1.9793|1.5897|1.4213|1.6634|1.695|2.4004|2.0846|2.432|2.3478|2.5899|2.8426|2.7373|2.5057|2.6004|2.611|2.5689|2.1898|2.1162|2.1056|2.053|1.9898|2.3478|2.611|2.3478|2.0846|2.1688|2.3162|2.4425|2.3246|2.3583|2.3347|2.0804|1.9995|2.0214|1.5919|1.4824|1.7856|2.013|1.9961|1.8866|2.1814|2.4341|2.3499|2.5251|2.456|2.2539|2.3094|2.3549|2.4341|2.4257|2.648|2.6194|2.4594|2.6346|2.675|2.5773|2.771|2.8805|3.7261|4.7941|6.3927|7.9441|7.395|6.3674|6.8138|4.8751|5.2523|6.8858|6.5914|7.496|8.7021|7.2737|8.0047|7.9525|7.9323|10.5972|9.3422|8.6145|7.8262|7.2164|8.6246|8.2507|9.4265|9.2883|10.7151|11.2828|14.672|13.417|14.2307|16.685|14.3435|15.0139|16.2554|15.5513|15.5816|17.3099|18.4318|18.1555|21.0562|23.7649|24.1423|27.0531|29.8763|31.7562|37.972|35.4587|41.7183|47.0649|37.278|35.4183|31.6753|38.4437|34.9803|38.6626|37.1365|35.9236|28.0772|25.8032|19.2842|14.7158|13.9072|16.2318|14.0892|13.8567|17.6064|18.7687|21.154|20.6587|26.0356|28.5624|31.0184|31.8371|35.2128|33.2621|26.9149|29.6742|32.0089|30.9072|29.7954|26.824|31.7461|30.5535|35.4958|43.258|42.3787|49.2615|45.2996|42.7728|40.7009|37.8608|34.9298|33.2217|34.5255|34.1313|25.2574|31.0083|31.4631|30.5029|35.0612|32.16|31.71|32.88|28.45|31.51|32.28|32.54|34.36|38.1|36.3|37.86|39.39|37.79|37.57|33.33|31.15|27.62|26.07|27.5|27.24|27.95|25.1|28.71|27.98|30.51|29.11|30.14|29.72|30.37|32.86|32.81|29.65|28.78|29.95|28.2|27.28|29.77|29.18|32.58|30.02|29.41|27.86|26.66|26.72|27.76|25.73|26.12|25.92|23.94|27.71|29.67|26.05|26.98|25.99|25.82|26.3|28.39|32.83|31.94|38.36|36.66|35.89|35.37|34.96|34.63|39.34|40.7|39.76|42.95|42.05|47.45|48.55|52.73|54.18|52.81|48.89|46.87|49.36|43.64|43.14|38.34|33.48|30.77|33.62|35.61|39.68|38.42|33.73|38.85|35.79|31.6|34.13|35.58|38.03|42.48|37.68|33.65|28.16|32.44|36.3|39.77|43.71|48.1|45.27|52.34|59.37|65.12|66.41|81.53|67.87|69.41|69.74|64.32|65.64|62.59|56.14|59.99|58.5|61.71|63.89|67.59||
2022-02-19 18:48:45|usa_0748|WTM|price|0||||||||||||||||||||||||||||||||||27.75|31.875|30.875|36.625|39.25|42.625|37.25|38.625|36.75|37.625|39.625|34.5|36.5|33.75|35.125|37|40|36.875|36|36.125|36|35|37.875|35.75|32.875|25.375|24.125|27.875|28.375|28.25|28.75|28|32.875|31|32.125|32.625|30.5|29|29.25|33|32.5|33.5|34.25|33.75|34.25|38|39|38.25|36.625|33.75|34.75|31.125|30.75|32.125|29.875|31.875|33.125|36.5|47.875|43.125|43.75|48|51.875|53.5|61|61.5|63.25|64.25|62.75|64.625|64|65.375|65.875|66.75|69.875|68.75|66.25|66.75|64.25|69.25|69.25|68.5|68.375|70.25|72.75|73.5|72|73|74.25|80.5|82|85.375|81.25|87|88.5|89.625|90.875|88.5|78.5|74.25|72.875|64.75|60.625|65|70.375|70.375|77.875|78|70.75|73.25|72.25|75|74.625|72.125|72.125|69.5|71.375|70|72.5|73|69|69.5|74.5|77|77|77|76.5|81|81|82.875|92.125|91.5|89.625|91.75|95.75|100|106.5|102.125|99.875|101.5|105|106.25|105.5|107.25|119.5|122.625|121|131.5|130.75|135.25|139.625|146.563|148|151|128|124.875|126.75|141.75|140.063|145.75|131.5|133.063|144|149|141|132.25|130.25|135.625|126.5|118|120.5|112.5|110.25|134.125|139.0625|141.1875|160|157|163|272.875|263|279.5|319|293|312|328.5|314|346|376.25|360|338|333|347|338|348|333.5|328|345.4|358.5|355|316.5|340|311|294.5|322.01|323|323|317.5|324|340|376.5|411|395|379.5|398.16|397.03|424|437|459.95|453.5|488.03|524.5|515|512.5|510|505.5|502.93|526|510.2|617|646|591|653.5|608.5|627.01|664.5|630.9|639|659.9|604|604.9|608.4|558.55|531|552.01|594.5|521.5|532.56|487|490.5|529|496.96|567.75|599.75|579.43|579.7|574.86|566.5|573|600.75|606.02|549.5|522|519.75|537.61|515|514.05|485|493.4|480|476.1|477|429|436.5|472.9|469.75|344.5|270|267.11|241.5|198.01|171.91|191.32|220|228.91|258|312|307.01|309.41|325.83|332.66|320.47|346.64|355|343.6|326.8|324.2|314.05|303.58|308.46|319.2|317.5|335.6|340|379.75|364.2|357.51|409.5|420.16|421.39|400|405.75|420|424.4|453.46|451.24|496.22|501.72|523|515.02|521.75|510.59|520.34|513.34|512.7|515.26|515|550.66|565|567.12|578.31|591.17|574.94|598|559.75|567.62|584.07|602.83|603.08|564.7|579.56|599.9|596.26|590.52|608.44|604.91|634.24|630.07|624.92|633.77|630.11|644.58|667.15|684.52|675.97|649.24|654.94|706|719.31|747.3|790|808|726.81|713.09|766.86|802.6|830|805.38|842|821.32|824.02|830|829.72|836.97|836.05|909.76|936.26|879.88|858.94|860.08|868.63|864.6|871.07|857|889.15|890.99|851.28|839.9|806.85|822.52|865.29|902.08|906.61|913.03|927.95|935.87|886.67|928.75|857.69|893.58|939.39|925.48|939.04|979.6|1021.46|1076|1060.7|1080|1071|1106.92|1115.51|1117.22|990.1|910|973|915.56|887.97|880.13|891.4|779|908.33|960|1000.66|1020|1267.52|1114.9|1165.43|1193.36|1148.03|1131.57|1120.81|1069.61|1054.99|1002.9|1013.9|1040.96|1037.12||
2022-02-19 18:48:47|usa_0749|HLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5171|46.2792|44.882|47.5918|46.618|46.745|48.735|52.5034|50.1323|53.6467|50.7674|53.0327|55.9331|54.9169|55.8061|59.7862|62.7077|62.2208|61.7974|58.9605|55.3827|51.0215|50.3652|54.1336|49.9418|44.6703|38.2979|45.7076|46.7873|46.6603|45.75|48.354|48.8621|50.3229|47.6977|47.1684|53.4773|57.47|57.8|57.75|56.6|59.32|65.76|61.51|61.98|63.67|68.91|72.44|76.75|80.85|82.02|79.2|78.03|79.45|84.68|79.69|78.44|75.69|75.41|72.65|72.86|69.94|74.42|83.78|87.44|92.3|90.32|100.39|92.56|91.31|92.15|100.15|103.95|108.29|110.94|93.33|65.83|71.74|83.6|74.17|78.32|91.71|89.6|90.65|104.84|107.95|105.79|124.25|126.66|128.25|126.61|125.83|126.08|123.37|139.75|141.34|143.15|155.96|145.72||
2022-02-19 18:48:48|usa_0750|AGCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6667|4.6667|2.1667|2.2501|2.4167|2.1667|1.6667|3.4167|3.5|3.8334|4|5.1667|5.2501|4.8334|6.5|5.75|7.2501|8.0834|9.0834|10.5|11.375|13.2501|13.8333|11.8333|14.7083|12.8333|12.2084|14.9167|16.5|16.7083|18.334|15.209|15.188|14.688|12.938|16.563|17.813|18.938|18.75|26.813|24.313|22.75|22.375|21.563|25.5|24.375|27.125|24|25.5|30.125|27.75|20.5|23.625|25.5|25.375|27.875|28.625|29.5|28.375|27.625|25.875|31.875|35.938|31.563|32.5|31.688|29|27.375|29.25|27.063|28.125|29.5|26.75|25.125|20.5625|12.75|8.625|6.625|9.5|8.1875|7.875|7.375|6.5625|6.5625|9.9375|11.625|11.3125|9.375|10.3125|13|10.75|12.6875|13.4375|11.625|11|11.375|11.875|12.5|12.25|12.875|10.5|11.875|11.375|9.75|12.125|11.99|11.8|9.6|8.7|8.65|9.15|10.31|11.75|9.05|11.56|13.95|15.78|15.01|22.46|22.82|22.72|20.75|19.5|17.93|19.12|23.2|25.4|24.14|22.1|17.9|16.24|16.1|18.21|17.88|17.08|19.18|22.08|17.14|18|17.2|20.14|20.16|18.65|20.71|19.2314|19.1024|20.3011|20.92|19.99|22.62|19.42|21.79|21.89|20.53|19.47|18.25|17.2|18.36|19.12|20.69|20.53|18.2|15.99|16.93|16.57|18.01|19.55|20.74|23.67|24.46|26.32|22.96|24.85|25.35|26.75|31.23|30.94|33.97|36.25|36.97|41.73|43.28|43.41|38.43|43.2|50.77|59.68|68.94|67.98|60.22|64.86|59.88|60.13|60.43|52.41|59.85|61.63|42.61|31.52|24.62|23.59|21.28|17.14|19.6|24.3|28.86|29.07|31.46|31.24|27.63|28.11|30.31|32.34|30.91|34.25|35.87|35.02|28.77|26.97|34.76|33.05|39.01|42.47|45.14|50.66|50.7|54.78|54.97|57.58|51.67|49.36|47.42|42.84|34.57|43.83|45.75|42.97|50.93|51.63|47.21|46.57|40.21|45.73|43.84|42.09|47.48|45.51|46.15|49.12|53|51.48|52.12|53.25|55.47|50.19|56.25|56.56|60.42|58.38|58.28|59.19|53.33|52.48|55.16|55.7|53.96|56.22|48.71|48.84|45.46|44.31|42.19|45.2|43.34|49.74|47.64|51.51|50.78|56.78|55.01|49.04|46.63|48.39|50.26|45.39|48.77|49.49|49.7|53.47|51.93|47.13|48.16|48.54|49.32|51.08|55.8|57.86|62.8|60.92|60.18|63.99|64.03|67.39|72.14|68.45|73.77|68.57|70.78|71.43|72.62|66.6|64.85|62.68|63.6|60.72|63.02|59.66|60.79|56.04|59.68|55.67|64.2|67.58|69.55|70.78|66.56|77.57|77|69.12|75.7|76.69|78.13|77.25|70.14|60.43|47.25|52.84|55.23|55.46|65.63|71.1|74.27|77.03|92.51|103.09|110.9|129.48|143.65|156.6|138.37|130.38|132.11|137.62|122.53|122.21|110.21|116.02|117.2|128.01||
2022-02-19 18:48:50|usa_0751|WDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:50|usa_0752|PDCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9722|1.8611|2.8334|2.5|2.25|2.1667|2.1251|2.3611|2.8889|2.9444|3.1251|3.639|3.5834|3.2222|3.6112|3.9722|3.6251|3.5556|3.875|3.5973|3.2084|3.0417|2.9584|3|3.167|3.042|3.459|3.48|3.792|4.167|3.875|3.75|3.959|4.5|4.334|4.417|4.167|4.292|4.5|4.292|4.292|5.042|5.042|5.375|6.042|4.855|4|4.459|4.667|4.375|4.709|4.855|5.667|5.667|5.584|5.75|5.719|5.792|5.896|6.75|6.667|6.844|7.542|7.823|7.5625|7.75|7.3594|8.125|9.1563|9.063|7.4531|9.25|10.3125|10.4063|10.875|10.5938|10.125|10.8125|9.0156|9.1563|8.6875|9.8281|10.1875|12.3906|11.25|11.375|10.6563|10.8125|9.0078|9.5625|12.0313|12.7266|12.75|13.25|11.875|11.25|15.6563|14.875|16.9375|15.125|15.8125|15.375|15.28|17.06|17.25|17.35|17.145|18.427|19|19.165|20.465|20.095|20.285|21.865|23.05|25.205|25.165|23.145|23.85|25.59|25.755|21|21.87|20.59|22.005|22.965|20.08|21.975|22.7|26.75|27.195|28.79|32|34.05|31.995|32.955|33.89|34.26|36.83|37.855|38.245|36.71|36.615|38.28|37.5|40.86|43.39|46.58|49.62|49.95|50.55|53.58|45.07|44.6|40.06|40.03|41.38|34.94|33.4|34.53|36.04|35.2|32.58|34.25|34.93|33.26|30.82|33.61|32.85|37.11|35.51|37.61|33.38|35.49|36.06|37.52|37.27|35.87|36.78|38.61|39.11|32.18|33.95|32.04|35.2|36.3|34.2|34.01|29.39|31.23|32.54|30.41|25.33|18.82|18.75|18.39|18.07|18.86|20.46|20.59|21.7|25.36|27.23|27.25|25.53|25.71|27.98|28.56|29.68|31.05|31.96|29.74|28.53|26.68|25.27|28.65|27.65|29.73|30.63|33.06|33.38|32.19|34.71|34.585|32.89|30.84|29.22|28.63|31.47|30.17|29.52|32.19|31.92|33.4|34.09|33.24|34.47|34.1|33.97|34.24|33.4|34.1|34.23|36.13|36.34|38.04|37.95|39.08|37.6|40.89|39.88|40.185|42.51|41.49|41.2|39.96|41.16|41.76|40.7|39.16|39.51|39.01|40.27|41.43|43.11|48.18|48.1|50.09|50.075|48.79|46.955|47.84|48.65|50.16|45.83|43.25|47.4|45.57|45.21|42.46|43.44|46.53|43.35|48.81|47.89|49.36|46|45.94|42.71|38.74|41.03|41.61|45.45|45.23|44.49|44.16|46.95|41.72|38.5|38.65|37|36.55|36.13|35.89|31.58|22.23|23.28|20.92|22.67|24.52|22.55|24.45|22.58|25.37|19.66|22.29|22.55|21.85|21.84|21.02|22.9|19.8|16.72|17.82|17.13|19.46|20.48|22.01|23.79|15.29|18.28|19.69|22|26.56|29.01|24.105|24.875|27.76|29.63|31.68|31.06|31.95|32.14|32.54|30.39|31.13|30.64|30.14|31.26|31.47|29.35|28.69|29.69||
2022-02-19 18:48:52|usa_0753|ALR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|73.5|81.5|74|68.9|71.5|71.4|55|18|18|10.3|18.9|18|16.8|12.1|11.9|10.9|12.3|12.8|17.5|15.3|24.2|21.8|32.5|31.8|55.1|55.7|57|47.6|41.5|37|43|52.1|61.3|79.3|72.1|82.9|77.1|73.5|82.6|81.6|59.6|70|77.3|89.4|74.4|69.9|68.5|77|80.399|80.8|103.1|106|101.5|105.5|110.2|100|105.9|105|102.3|108.4|111.8|119.4|99.5|103.6|85.1|83|76.4|71.6|83.6|85|96.5|86.9|80.7|74.2|63.1|62.4|65|66.8|41.8|42.7|38.9|26.4|12|13.8|20.6|20.2|12.4|13.2|25.2|21.2|18.9|28|32.2|38.9|30.5|30.6|36.1|32|31.2|30.3|31.7|33.5|28.4|39.2|49.6|55|60.9|67.5|71|66|70.5|82.4|82.5|72.9|59.2|42.5|28.5|29.4|25.3|26.8|31.7|38.1|32.9|32.2|31.9|30.4|32.5|37.9|49.6|56.8|53.1|51.4|52.8|60.5|65.7|66.9|48|50.8|55.6|54.7|52.1|50.6|49.1|46.4|55.2|54.2|58.4|46.7|47.4|50.7|51.8|45.4|44|40|42.3|45.4|40.6|37.4|35.7|42.8|41.2|48.6|48.9|46.1|29.9|33.3|35|35.7|30.9|24.5|25.2|22.2|24.2|20.1|22.9|22.6|19.8|25.1|27|24|26.5|25|22|19.5|19|17.5|15.5|17|16|15|16|14.5|15|14|12.5|12.5|12|14.5|14|12.5|8.8|7.72|6.983|3.674|6.799|8|9.05|5.769|6.065|5.25|4.52|5|5.5|4.8335|5.152|4.76|3.61|4.78|3.2|2.7|3.3|3.88|3.95|4.53|5.26|4.93|5.2|7.13|7.44|7.89|6.19|5.18|5.97|6.07|5.6|5.2|4.53|4.1|4.02|3.25|3.05|2.91||
2022-02-19 18:48:54|usa_0756|ATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|4.125|4.5938|4.6563|4.7813|5.25|5.2813|5.375|5.1875|5.2188|5.5313|5.3438|5.5938|6.0938|5.6875|6.0938|5.875|6.75|6.8125|6.4375|7.1875|6.4375|7.125|7.1565|7.375|7.625|8.0315|8.3125|7.9375|8.2815|8.5625|9|9.344|9.3125|9.125|10.375|9.4065|10.594|7.5625|8.3125|8.75|8.0315|8.0625|8.625|8.8125|8.375|9.9375|9.5625|10|11.094|11.3125|12.719|14.0625|13.9845|13.7345|14.25|13.875|12.75|14.422|15.016|15.625|16.2035|15.547|15.3906|14.1875|11.375|13.375|13.9688|14.0313|13.6563|13.6875|13|14|13.75|15|14.4688|12.875|13.375|13.4375|13.5625|12.5625|11.1875|11.9688|13.3438|14|13.2813|14.2813|12.4688|11.6563|11.9688|10.3438|12.5|14.6875|14.96|14.35|15.235|15.79|16.48|16.215|16.5|17.895|15.9|15.05|16.4|17.515|16.04|17.3|17.525|18.575|18.69|15.375|14.96|16.05|13.435|13.965|14.94|15.62|14.34|15.15|16.175|17.21|17.5|18|18.625|19.58|18.345|17.9|17.455|19.5|20.035|20.225|19.2|19.65|20.325|21.845|21.155|22.72|21.985|23.46|26.275|26.39|24.245|25.81|25.99|24.115|25|25.4|24.925|24.865|24.905|25.595|27.425|26.1|28.22|26.525|27.625|26.205|26.3|24.805|25.75|25.75|25.44|27.455|30.63|29.52|30.505|32.895|33.465|36.625|37.56|35.56|36.4|36.33|37.87|44.7|42.21|40.91|37.7|37.48|38.93|44.15|44.72|41.95|38.7|40.39|39.11|30.32|33.44|35.24|30.82|28.06|31.14|31.03|31.01|33.77|34.92|34.38|37.36|35.31|36.12|35.74|35.48|38.53|39.35|43.04|39.86|37.82|43.07|41.65|45.67|44.88|45.67|47.57|48.06|48.17|50.13|52.45|53.4|52.34|51.05|50.48|44.67|47.97|50.79|52.17|52.42|52.78|54.77|54.51|50.67|51.05|50.01|50.65|51.71|51.28|47.67|47.72|51.53|53.94|57.35|56.1|56.72|55.21|58.39|58.81|60.13|64.16|64.92|67.81|63.8|66.17|66.1|67.42|66.59|67.01|61.1|64.15|60.7|62.24|65.25|66.84|63.11|65.87|63.52|62.07|63.77|63.77|67.79|67.36|65.96|73.56|74.48|72.65|72.9|73.71|78.41|76|77.26|79.13|78.18|77.98|77.41|71.44|73.18|73.45|72.97|74.51|76.99|80.3|85.01|86.86|80.93|83.61|86.31|87.07|88.41|86.28|87.42|89.42|89.83|93.5|92.32|93.38|102.43|104.71|107.74|101.96|104.05|94.07|99.12|101.73|106.39|111.24|113.27|124.34|121.02|122.22|118.45|118.15|112.12|115.62|115.51|101.07|99.54|107.08|111.39|111.98|115.2|118.39|113.2|114.09|126.32|136.89|132.97|130.07|141.67|150.81|157.56|140.84|128.92|134.8|119.35|120.78|119.59|122.48|117.3|118.44||
2022-02-19 18:48:56|usa_0758|GXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:56|usa_0759|OI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|12.75|13.125|12.5|12.875|12|11.875|10.375|9|9.125|8.75|9|10|11.5|11.625|11.5|10.875|11.25|11.5|11.125|10.375|9.75|10|11.125|12.375|11.625|12.625|11.125|12.125|13|11|10.625|11.625|11.625|11.25|11.25|11|10.375|10.5|11.25|11.875|13.25|13|13.875|13.625|12.625|12.625|13|14.5|14.25|16.25|16.125|15.875|16.375|16|15.625|15.375|17.5|15.5|18.5|22.75|23.75|24.125|24.625|27|30.875|31|34.5|34.813|33.938|34.5|33.875|36.875|36.375|38.375|43.25|39.563|44.938|44.75|44.125|31.1875|25|30.5625|32.125|30.625|29.25|23.9375|25|29|30.5|32.6875|24.9375|24.75|19.8125|23.9375|23.9375|25.0625|18.3125|13.8125|16.875|13.5|11.25|11.6875|13.3125|13.0625|9.25|5.9375|2.5625|5.6875|8.2|7.85|8.5|7.88|7.06|6.78|6.42|5.53|4.03|6.1|8.22|9.99|12.84|14.68|17|16.02|17.5|13.74|12.5|11.7|11.32|11.99|15.7|14.58|10.97|9|9.04|8.89|11.45|13.77|11.43|11.45|11.42|12.3|11.28|11.89|11.18|13.38|14.02|13.96|14.83|16.76|14.7|16.05|16|18.53|20.92|22.65|22.72|24.89|25.14|24.52|25.71|25.05|25.65|25.8|20.62|19.04|21.75|21.04|21.99|18.74|17.37|18.28|17|16.76|15.13|15.16|15.42|16.6|18.9|18.45|22.26|23.76|25.77|30.09|34|35|39.98|40.22|41.45|44.42|44.89|49.5|50.6|56.45|56.43|59.9|57.22|41.69|42.24|44.6|29.4|22.88|20.22|27.33|19|15.42|14.44|24.39|28.63|28.01|33.94|33.94|36.9|31.88|31.27|32.87|27.22|29.64|35.54|35.44|30.33|26.45|27.65|25.06|28.06|28.03|26.88|30.7|29.49|30.49|30.19|29.67|32.12|25.81|23.17|18.94|15.12|20.08|19.53|19.38|24.05|23.9|23.34|23.25|19.54|19.17|18.45|17.48|18.76|19.49|20.03|21.27|23.8|25.5|26.65|26.28|27.45|27.79|29.75|28.39|30.02|31.79|33|35.78|32.04|33.92|33.83|31.78|33.23|34.64|31.19|30.79|26.05|25.77|25.64|26.99|23.35|26.16|23.32|23.91|23.9|22.94|21.35|20.85|20.72|21.55|19.29|17.42|12.94|14.96|15.96|18.46|18.9|18.01|18.79|17.93|18.39|19.3|18.37|17.41|18.9|19.8|20.38|21.82|22.57|23.92|23.9|24.64|25.16|23.89|24.22|22.17|23.22|21.56|21.66|20.33|18.6|16.81|18.68|17.67|18.79|15.67|18.39|17.24|20.07|19.92|18.98|19.76|16|17.27|16.97|10.17|10.27|8.5|9.88|11.93|12.62|10.8|7.11|8.24|7.66|8.98|10.44|10.88|10.59|9.43|11.32|11.9|12.64|11.68|14.74|16.49|18.43|16.33|14.79|15.13|14.27|13.05|11.07|12.03|13.31|13.35||
2022-02-19 18:48:58|usa_0761|INT|price|0||||||||||||||||||||||||||||||||||||||||||||0.5209|0.4167|0.2708|0.3958|0.4376|0.4584|0.625|0.75|0.9584|1.0417|1.5625|2.0625|1.8542|1.9791|1.4583|1.4583|1.3125|1.375|1.2501|1.3125|1.375|1.4167|1.375|1.5|1.9167|1.8333|1.7709|1.5833|1.7084|1.75|1.6251|1.75|1.7709|2.0209|2.1458|2.3959|2.5|2.5208|2.3959|2.6458|2.7709|2.4167|2.4792|2.625|2.8958|3.0625|3|3.5834|2.6042|2.0625|2.0209|2.1875|2.4375|2.7709|2.875|2.9583|2.5208|2.5833|2.7709|2.6458|2.7709|3.0208|3.25|3.2292|3.3333|3.4792|4.2917|4|3.4792|3.5|1.9584|2.4584|2.4375|2.2083|2.5|2.375|2.1042|2.4375|2.25|1.7917|1.7917|1.9791|1.8333|2.2292|2.4375|2.3333|2.3333|2.4584|2.625|2.5|2.3959|2.1667|2.4167|2.125|2.1667|2.3125|2.4792|2.7084|2.5838|2.6048|2.5417|2.5208|2.5838|2.7502|3.063|3.4792|3.6877|3.8752|3.438|3.6255|3.594|3.5625|3.969|4.2188|4.1565|4.25|4.3125|4.4692|4.5315|4.1565|4.3125|4.188|4.344|4.7813|5.5628|5.3753|4.719|4.4378|4.3125|5.0317|5.469|5.5628|5.7817|6.219|6|7.0313|5.25|4.969|4.8438|5.625|5.0469|4.4063|4.3281|4.25|2.6563|3.1094|3.5|3.0313|2.6875|2.8125|2.5938|2.9063|3.1406|3.2344|3.6563|3.4531|2.75|2.4375|2.2188|2|1.875|1.7188|1.7969|1.8281|1.7656|1.7031|2.1563|1.9844|1.9219|2.0313|1.8125|1.5781|1.75|2.3225|2.05|2.3875|2.2975|3.1|2.9875|3.25|3.1|2.3275|3.7875|3.9725|4.575|4.5375|4.125|4.9|5.205|5|6.1|5.325|4.79|4.825|5.4275|5.0375|5.125|5.025|5|5.09|5.355|6.1775|6.1475|6.0625|6.8125|7.0175|7.165|7.4825|8.4875|8.525|8.8375|9.1825|10.58|11.0175|11.3042|9.5|8.795|8.95|8.53|10.3|12.45|12.67|14.325|15.75|12.5|13.175|11.705|12.275|16.35|16.225|15.95|17.175|16.86|17.23|15.15|20.22|20.02|24.975|22.845|23.66|18.02|20.225|21.51|24.25|22.23|22.925|22.51|23.13|23.105|20.455|21.03|20.445|19.275|20.405|22.145|15.82|14.515|13.24|15.64|14.035|12.28|12.045|10.97|12.05|14.405|11.515|10.715|18.15|18.5|16.885|14.505|15.815|19.065|21.22|20.615|21.93|22.47|24.035|25.425|26.59|26.79|24.03|26.42|26.64|28.43|26.03|25.94|26.05|25.54|26.01|28.23|30.1|36.16|37.54|41.44|40.61|39.58|36.58|35.93|37.63|37.14|32.65|39.85|42.87|41.98|45.38|41.66|41|44.06|37.5|38.03|40.49|37.21|35.61|34.7|38.95|41.17|43.11|38.03|39.72|40.55|40.73|39.98|38.74|38.15|37.31|38.15|38.4|43.16|42.72|45.02|44.1|45.54|46.36|49.23|42.95|44.38|39.92|41.24|45.28|46.93|48.97|54.75|58.28|55.5|50.03|47.95|40.65|38.65|35.8|44.46|43.59|38.46|38.95|46.81|48.58|46.73|45.97|47.49|47.6|44.58|46.26|40.25|44.46|45.91|44.48|36.17|36.25|36.83|35.34|38.45|32.34|34.54|33.91|27.8|28.07|28.14|27.89|22.85|24.55|21.47|20.88|20.41|27.83|28.03|27.68|32|25.79|21.41|24.89|27.69|28.89|30.85|29.14|35.96|39.04|38.4|39.94|41.77|42.4|43.42|39.12|28.28|25.18|25|25.48|25.76|23.53|26.4|21.19|21.05|28.42|31.16|30.59|31.08|35.2|30.93|30.73|31.73|34.46|32.36|33.62|30.53|24.99|26.47|28.21|27.62||
2022-02-19 18:49:00|usa_0762|GPOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.95|63.53|65.82|68.18|67.94|82.02|82.35|67.12|75.58|68.37||
2022-02-19 18:49:00|usa_0764|QEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:00|usa_0765|RGLD|price|0|6.75|7.125|6.875|10.375|11.125|15|14.75|14.125|15.625|17.125|15.5|11.875|12.125|10.75|10.625|8.875|9.125|9.375|9.5|12.125|11.375|8.875|8.875|7.75|6.5|6.625|6.125|5.875|5.625|5.25|5|3.5|3.75|4.375|3.75|3|2.5|2.125|2.375|2.875|2.625|3.5|2.75|3.125|3|3.125|3|2.875|5|5.625|9|10.5|12|10.375|10.875|12.25|14.375|6.375|5|3.375|3.6875|2.9375|3.5|3.375|4.25|3.375|3|3.125|3.125|3.4375|2.75|2.75|2.75|2.875|2.625|2.625|2.75|2.625|2.75|4|3|2|1.75|1.625|1.625|1.5|1.25|1.5938|1.3125|1|1.125|0.9375|1|0.625|0.5625|0.375|0.5|0.5|0.25|0.375|0.25|0.375|0.25|0.25|0.1875|0.0625|0.0625|0.0313|0.0313|0.0313|0.0938|0.0938|0.125|0.75|0.75|1|2|1.9375|1.5625|3.125|3.25|3.5|4|4.625|4.5|4.125|4.375|4.375|4.375|4.125|4.25|8.5625|8.75|9.125|8.375|8.375|8.75|8.125|7.75|7.625|9.125|8.625|7.88|8.12|5.75|7.75|8.12|7.25|7.5|8.125|8.25|8.5|8.5|8|7.875|7.875|9.375|10.375|10.875|10.438|14.25|13|10.75|13.5|13.75|12.75|12.875|13.375|11.5|12|10|8.75|9|8.5|7.75|7.5|8.5|6.75|5.75|4.75|5.438|5.25|5.656|6.5|5.375|5|3.75|3.5|4.375|4.5|4.25|3.625|3.875|5.125|4|4.75|4|4.5625|3.8125|4.125|5.25|5|4.3438|3.625|4|4|3.5|3.125|2.625|2.75|2.75|3.75|3.5|2.8125|2.5|2.875|2.75|2.875|2.625|2.73|3.05|3.07|4.53|5.45|5.78|5.67|5.3|5.19|5.72|7.13|8.9|8.9604|14.8|13.66|11.54|14.8597|19.07|17.7|17.03|24.921|27.29|19.45|14.7|15.95|20.28|21.42|22.31|24.47|18.27|20.66|21.37|20.93|17.15|17.03|17.71|12.29|13.95|14.17|14.05|15.4|17.08|16.01|17.72|18.24|16.19|17.63|18.33|18.84|17.55|20.12|19.19|23.88|26.88|23.02|26.02|34.73|39.0301|31.43|36.19|34.27|28.28|27.82|29.63|29.79|27.13|29.44|31.86|35.98|32.21|33.1|30.1|29.33|26.94|23.77|24.68|27.76|32.75|35.34|28.72|30.52|30.06|31.51|30.17|28.29|30.74|31.36|35.68|34.71|35.96|28.83|40|49.21|48.08|40.46|46.76|36.16|46.57|41.69|41.08|39.68|45.6|44.17|53.82|47.09|42.62|44.94|46.21|51.18|50.14|48|44.13|49.07|49.84|49.51|51.52|54.63|46.4|49.62|52.4|60.98|62.02|58.57|64.1|76.68|64.06|71.58|81.45|67.43|76.12|69.45|65.22|61.96|67.64|78.4|75.68|88.02|99.83|88.17|80.76|81.36|74.67|65.54|71.03|55.58|54.76|42.08|51.69|58.03|48.66|48.04|45.09|46.07|55.94|68.71|62.62|66.2|62.72|76.13|75.57|77.75|64.94|57.15|63.68|62.7|72.46|72.1|63.11|64.53|64.77|61.59|50.42|48.12|46.98|47.84|35.95|36.47|29.79|46.37|51.29|62.62|56.13|72.02|84.54|73.32|77.43|68.82|69.64|63.35|72.17|66.05|70.05|70.68|80.42|78.17|86.66|93.28|86.04|84.11|82.72|82.12|89|80.77|85.87|88.8|89.66|92.84|84.61|76.26|77.06|76.63|73.15|85.65|87.37|88.41|90.93|87.06|87.99|102.49|114.45|133.38|123.21|115.44|117.27|122.25|115.32|96.47|87.71|122.53|133.2|124.32|139.93|145.33|120.17|118.81|110.47|106.36|106.88|103.71|107.62|111.86|123.77|114.1|121.52|111.33|95.49|99.02|100.03|105.21|101.55|120.06||
2022-02-19 18:49:02|usa_0766|OUT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|30.21|29.88|32.28|32.25|32.17|33.6|29.11|30.17|27.42|26.8|29.21|30.1|29.92|28.82|28.15|25.78|25.51|22.16|23.17|23.9|23.13|21.92|21.22|20.84|20.94|21.88|23.15|23.63|23.01|22.06|23.56|21.39|24.73|25.2|27.07|26.75|26.43|26.07|22.25|22.84|22.23|21.69|24.5|23.44|23.03|22.95|21.48|19.71|18.76|19.1|20.03|20.01|20.69|20|19.27|18.06|20.76|18.7|20.98|22.71|23.77|23.97|24.83|26.02|27.03|27.86|27.76|25.2|25.19|27.01|30.94|26.71|10.6|14.2|14.47|13.48|14.61|17.01|15.16|14.33|19.25|19.07|18.64|20.84|21.96|24.8|24.21|24.63|23.19|24.24|25.99|26.2|26.3|27.55|24.72||
2022-02-19 18:49:03|usa_0767|BRO|price|0|1.669|1.669|1.6841|1.6841|1.6257|1.8156|1.6841|1.4936|1.4936|1.4936|1.4352|1.2593|1.2593|1.3177|1.2593|1.2593|1.2593|1.3767|1.3177|1.3177|1.3767|1.4352|1.4352|1.4936|1.9331|2.0617|2.0617|2.0033|2.0033|2.0033|2.0033|2.0033|2.0033|2.3079|3.4323|3.4087|3.6195|4.5686|4.6855|4.8726|3.1252|2.75|3.1252|3.3752|3.4378|3.1252|2.8126|3|3.0626|3.25|3.3126|3.3126|3.0626|3.0626|2.9378|2.9378|2.5|2.1252|2|1.75|1.75|1.75|1.8752|2.3126|2.3126|2.25|2.1252|2.1252|2.0626|2.0626|2.0626|2.0626|2.0626|2.1252|2.1252|2.1878|2.1878|2.1878|2.1252|2.0626|2.0626|2.3126|2.75|3.1878|2.9378|3.0626|3.25|3|2.75|2.8441|2.8752|2.75|2.6878|2.1878|2.25|2|2|2.1252|2.5|3.0626|2.5625|2.6875|2.8752|2.8752|2.9376|2.9376|2.9376|3|3.1877|3.5625|3.6875|3.75|3.5625|3.5|3.125|3|3.25|3.3751|4.125|4.1877|4.125|4.2189|4.4378|5.125|4.9376|4.7814|4.9376|4.8753|4.6252|5|4.8126|4.469|4.5625|4.3751|4.6252|4.8126|5.125|5.0627|5.4378|5.4378|5.125|5.439|5.19|5.439|5.127|5.625|5.469|5.844|6|5.814|5.97|6.219|6.126|6.096|6.189|6.219|6.252|6.252|6.126|6.096|5.94|6.189|6.063|5.97|6|6.456|6.501|6.627|6.564|6.813|6.534|6.564|7.5|9.252|9.252|9.315|10.314|10.314|10.362|11.157|11.829|13.08|8.876|9.844|9.344|9.298|10.376|9.408|9.142|9.672|8.75|8.736|8.86|8.11|8.298|8.172|2.2305|2.375|2.25|2.2344|2.0781|2.1094|2.4375|2.3945|2.1445|2.0625|2.4219|2.5078|2.9141|3.2344|3|3.3359|3.9766|4.0625|3.9531|4.375|4.3063|4.875|4.2562|5.3|5.1125|5.2488|6.0438|5.5287|6.5125|7.175|7.28|6.825|8.6875|8.7425|7.85|8.3|8.9125|7.875|7.1925|7.3125|7.5|7.6|8.605|8.08|7.445|7.205|7.8275|8.9425|8.8625|8.125|7.75|7.75|7.695|7.6125|7.8625|8.1525|8.665|9.225|9.69|9.7546|9.995|10.775|10.63|11.225|11.425|10.44|10.1375|10.8875|10.815|11.6|11.5225|10.9375|11.14|11.235|10.83|11.8675|12.4225|13.5825|14.59|15.27|14.365|15.635|16.6|15.615|15.235|14.61|15.695|14.97|15.28|14.63|14.5|14.105|14.16|14.075|13.525|12.875|13.03|12.57|12.85|13.46|13.15|12.595|12.3|11.75|11.255|8.915|8.69|9.6|9.735|8.695|8.785|10.16|10.81|10.26|9.95|10.45|9.565|8.435|9.455|9.73|9.64|9.965|9.59|9.935|9.58|9.185|8.925|8.985|8.8|8.39|8.96|10.07|9.8|9.57|10.01|9.52|10.095|11.145|11.435|11.97|12.38|13.07|12.9|12.925|13.195|12.83|10.905|10.505|8.9|11.04|10.43|11.315|11.39|11.815|11.89|13.485|12.8|13.635|12.62|13.12|13.035|12.775|13.42|12.73|13.67|15|16.02|15.495|16.135|16.12|16.495|15.57|16.05|15.965|15.81|15.695|15.745|15.05|15.38|14.89|15.095|15.355|15.39|16.31|16.075|15.93|16.1|16.455|15.425|16.07|16.555|15.975|16.195|16.43|16.725|16.03|15.485|16.135|16.23|16.05|15.125|16.155|17.9|17.555|18.03|18.735|18.33|18.735|18.855|18.43|21.675|22.43|21.065|21.55|20.86|21.45|21.715|21.535|22.3|22.48|24.095|24.92|25.625|25.73|26.24|26.32|25.44|27.23|27.78|27.73|29.26|30.48|29.57|28.18|29.02|27.56|27.16|29.62|29.51|31.75|31.57|33.5|35.93|36.89|36.06|37.68|37.74|39.48|44.9|43.01|36.22|35.91|40.2|40.76|45.47|46.4|45.27|43.51|45.03|47.41|43.09|45.9|45.71|53.18|52.52|53.14|54.4|58.05|55.45|63.11|64.41|70.28|66.28|66.14||
2022-02-19 18:49:06|usa_0768|CFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|23.44|23.9|24.23|24|24.01|24.9|24.36|25.85|27.62|27.44|26.66|24.13|23.44|24.53|26.64|25.28|20.05|20.96|21.34|21.99|23.6|18.99|22.46|24.57|25.57|26.1|35.06|36.17|36.49|39.59|34.38|37.21|34.52|36.88|35.62|32.77|36.57|38.37|40.63|43.17|44.84|45.44|42.77|41.01|42.38|39.18|40.29|41.19|39.1|37.41|33.01|31.62|34.19|37|34.58|36.59|34.54|35.02|34.78|32.89|34.2|37.9|37.76|39.45|38.29|31.15|17.3|20.54|26.82|24.23|24.87|26.79|28.12|26.72|34.36|38.81|38.79|44.61|44.99|48.69|49.93|44.41|42.15|43.2|48.56|48.47|46.52|50.98|54.05||
2022-02-19 18:49:06|usa_0770|FLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0851|2.2277|2.0905|1.8052|1.9863|1.7888|1.5912|1.6351|1.8875|2.1728|2.0247|2.1015|2.1399|2.1838|1.9424|2.1564|1.8711|1.9753|1.4211|1.4431|1.3388|1.4595|1.487|1.3224|1.037|1.1523|1.3224|1.5199|1.6351|1.7668|1.8875|1.882|1.6241|1.3608|1.4156|1.3608|1.5127|1.4881|1.8928|2.3616|2.7997|2.9498|3.2211|3.4502|3.1526|3.6627|3.5038|3.2593|3.2922|3.283|3.3304|3.4226|3.2026|3.3317|2.5179|3.0156|3.0209|3.0644|2.9919|2.4757|3.2145|3.25|3.6398|3.7597|4.1021|3.9783|3.9487|4.3279|4.7388|4.9798|5.2208|5.037|4.8672|5.2346|4.8849|4.7151|4.9047|5.2859|4.9425|5.0311|5.0054|5.0331|6.0326|6.005|6.0148|5.9141|5.8272|6.0504|6.645|7.1348|7.6119|7.7659|8.0978|8.4148|7.9852|8.4682|8.3615|8.1067|8.3733|8.8326|8.6963|8.3615|8.48|8.1037|7.8341|7.9111|7.9437|7.9763|8.7467|8.4919|9.1022|9.2415|10.1185|10.0133|9.3778|9.4711|9.3911|9.7378|10.3156|9.9822|11.2267|10.56|10.8845|11.3067|12.3333|12.1822|13.4978|11.8089|12.2445|11.88|10.5111|10.4889|9.9689|10.2711|10.4711|9.9289|9.3733|9.9333|10.4889|10.5956|10.7245|10.6045|10.2178|10.7556|11.1556|11.4711|11.2756|11.9645|11.0533|10.9289|10.8222|11.1333|10.8445|11.5022|11.6133|11.6489|11.24|11.6|12.5378|13.4445|14.1556|14.9133|14.5267|12.2933|13.1733|14.02|13.06|12.4733|12.5133|13.2267|13.7733|13.2867|15.3933|15.84|13.3267|13.54|12.7267|13.16|15.7067|15.86|18.6133|19.2333|21.2267|21.86|21.46|22.09|22.79|20.66|22.17|24.97|21.5|21.48|19.86|20.07|20.31|20.79|20.65|20.79|19.65|18.93|17.98|19.42|19.01|19.14|21.68|21.08|23.26|22.69|21.79|20.47|21.68|24|26.19|26.57|22.01|21.49|20.34|17.02|18.54|19.53|18.49|18.27|17.55|15.2|15.04|15.65|16.19|19.93|18.99|19.29|19.49|19|18.52|17|17.63|18.08|18.75|18.02|20.34|19.01|20.86|21.33|22.33|22.29|20.16|21.32|20.83|20.55|18.81|18.84|19.19|18.71|19.61|20.62|21.39|21.58|22.77|23.75|23.97|22.32|22.3|20.9|21.91|21.35|22.52|22.61|22.04|22.43|23.09|22.02|23.55|24.17|24.95|22.5|22.49|22.7|22.63|22.1|23.74|24.68|24.92|24.12|23.5|23.44|25.07|25.52|25.9|27.58|27.93||
2022-02-19 18:49:08|usa_0772|CREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:08|usa_0773|EAT|price|0|||||||||||||0.8757|0.9209|0.8634|0.8757|0.818|0.7442|1.0073|1.2292|1.3156|1.2456|1.221|1.2456|1.4917|1.404|1.552|1.6014|1.5795|1.6452|1.6178|1.4259|1.4561|1.3464|1.3107|1.1792|1.1133|1.1792|1.2011|1.2147|1.3546|1.4862|1.4643|1.3382|1.1626|1.2888|1.4123|1.3766|1.53|1.7193|1.9524|1.8811|1.8208|2.0045|2.0126|1.8208|1.7851|1.3546|1.3382|1.1845|1.2011|1.0969|1.3766|1.4342|1.3902|1.4697|1.4917|1.404|1.6891|1.5658|1.7275|1.8427|2.084|2.0347|2.1361|2.4295|2.4871|2.5679|2.963|2.7215|2.6008|2.546|2.6996|2.8861|2.7326|2.546|2.7215|2.6886|3.2703|3.1825|3.0836|2.7106|2.524|2.6227|2.491|3.0398|3.4019|3.9945|4.9877|4.8889|5.1523|5.0371|5.3827|5.9589|5.9259|6.6832|6.0248|7.4074|6.9631|7.8271|7.5062|6.9136|6.2963|6.5185|7.5062|7.1111|7.5062|7.4568|8.2963|8.1234|9.0864|8.642|8.6914|8.5678|10.4074|10.1482|10.4815|11.037|11.5185|12.3703|12.2964|13.6296|12.5185|13.4075|12.7778|12.5556|11.2223|9.3333|9.9444|10.7778|10.6667|10.278|7.5556|8.0553|7.8333|8.8333|7.3887|7.6113|7.5|7.6667|7.8887|7.4447|6.6113|5.3887|6.8333|6.722|5.722|6.0553|7.4447|7.778|7.4447|6.6667|5.8333|6.6667|7.5556|7.5556|8.222|7.1111|4.8889|5.278|5.6113|5.1667|6.1667|6.3333|6.9727|7.4447|7.8887|6.2222|6.5553|7.1111|7.4447|9.2778|9.6389|10.6667|9.6667|8.5556|8.6667|7.6111|8.3333|10.75|11.3056|12.8333|12.2222|12.8611|11.4722|12.2778|12.4722|12.0833|12.3889|10.6667|12.0556|10.3611|10.0556|10.6667|11.2222|9.6667|13.1945|14.1667|12.5833|13|12.6945|14.1111|13.3889|17.4445|18.1667|18.7778|17.3067|19.7067|18.6067|19.1333|16.3667|17.2333|16.8133|17.7333|15.7467|16.9333|18.6667|19.84|22.5067|22.8933|21.6067|22.96|22.3667|21.1667|21.7333|18.48|17.2667|18.9267|19.8667|21.5|19.8333|18.48|20.3333|21.1667|23.22|24.0133|23.3333|22.8|22.24|21.22|21.7067|22.1067|23.5667|25.0867|25.2867|25.64|24.64|22.7467|23.8733|20.3|20.7667|21.5333|22.7533|23.38|25.0733|25.24|24.1467|22.5333|25.08|26.7|27.2667|24.7667|25.04|25.4133|26.4533|25.7733|27.1333|27.7667|28.1667|26.1067|24.4667|24.2|21.6|25.6467|26.7267|30.9533|30.3133|30.16|31.55|33.97|32.7|31.1|31.96|29.27|26.94|28.84|27.44|25.39|23.03|19.56|18.58|18.44|18.55|22.69|21.93|18.9|18.39|18.92|17.89|9.3|6.64|10.54|10.97|11|15.1|17.72|17.9|17.03|16.64|14.56|15.73|12.64|13.8|14.92|16.32|18.11|19.28|18.52|17.78|14.46|15.72|15.75|18.86|18.54|20.44|20.88|23.53|23.64|25.3|24.09|25.78|24.46|24.02|22.58|20.92|22.9|24.08|26.76|25.85|27.59|27.55|31.47|32.31|31.87|32.41|34.46|35.3|30.8|29.95|30.99|32.74|33.38|37.65|38.9|39.21|39.43|40.15|39.99|40.53|44.42|47.03|46.34|48.36|55|52.45|49.14|49.65|48.65|44.84|48.9|50.79|53.64|56.33|58.69|58.43|59.46|61.56|55.37|55.18|57.65|59.9|53.13|52.67|45.51|45.62|47.95|49.74|49.8|45.95|46.32|44.97|45.53|47.14|53.71|50.43|49.24|53.11|49.53|44.5|42.24|43.96|44.19|39.23|38.1|35.47|31.22|31.86|30.72|36.73|38.84|36.34|34.43|36.1|43.59|43.73|47.6|47.17|44.28|46.73|43.35|51.08|43.98|40.52|45.77|44.38|42.77|37.57|39.35|39.85|38|42.67|44.45|44.8|42|42.69|34.35|12.01|23.28|26.35|24|26.89|45.04|42.72|43.54|50.11|56.57|58.88|68.59|77.77|67.13|61.45|61.85|54.34|53.27|49.05|41.96|34.6|36.59|33.21|42.85||
2022-02-19 18:49:10|usa_0774|SLM|price|0|||||||||0.3263|0.3541|0.3764|0.3403|0.3381|0.2924|0.3403|0.3264|0.3211|0.3286|0.3626|0.4019|0.4285|0.436|0.3711|0.3605|0.4317|0.3775|0.3605|0.3977|0.4168|0.437|0.471|0.47|0.4424|0.4817|0.5125|0.504|0.5125|0.5583|0.604|0.6263|0.6571|0.7465|0.7348|0.8369|0.8135|0.8815|0.9155|0.8996|0.9804|1.0835|1.0187|1.0144|0.9591|1.0803|1.142|1.1505|1.1516|1.0006|0.9155|0.9591|1.0272|1.0687|1.024|1.0293|1.0612|1.0974|1.0633|1.058|1.1282|1.142|1.1165|1.1516|1.2143|1.2048|1.2962|1.3164|1.3813|1.3642|1.4802|1.4802|1.6673|1.6375|1.6758|1.6333|1.4759|1.4844|1.578|1.5652|1.7439|1.8077|1.4419|1.4546|1.4334|1.2079|1.3909|1.5738|1.6333|1.7737|1.7439|1.7651|1.8374|1.7864|2.233|2.3181|2.0034|2.0374|2.1097|2.518|2.3138|2.2415|2.2032|2.1607|2.2373|2.3308|2.3478|2.5052|2.4712|2.25|2.2543|2.3436|2.5095|1.6673|1.6546|1.5014|1.5227|1.4716|1.6163|1.5865|1.5312|1.5184|1.5142|1.5269|1.6673|1.5397|1.4674|1.3356|1.3441|1.225|1.1867|1.31|1.1144|1.0933|1.1655|1.1058|1.2719|1.2548|1.1908|1.378|1.6163|1.5949|1.8332|1.8418|1.8289|2.0033|2.3863|2.2459|2.5053|2.8114|2.6285|2.4967|2.5306|2.5181|2.4838|2.5053|2.5392|2.8157|3.2709|3.1687|3.7046|3.6025|3.2409|4.0237|4.1384|4.3213|5.102|4.6107|5.257|4.7765|4.3938|4.734|5.0169|4.9201|5.1956|5.0838|4.7565|5.8356|5.5081|4.2725|3.8631|4.7712|5.2401|5.7165|5.2401|5.1062|4.9722|5.0838|4.9424|5.456|5.4188|5.2625|5.121|5.8282|5.9026|5.0317|4.6372|3.7291|3.9673|3.7291|4.012|4.4586|5.1285|4.667|5.7351|6.6544|6.8926|8.0984|7.4827|8.6379|8.6522|8.4676|8.3497|8.6939|9.5406|9.4334|9.8741|9.7133|10.1313|10.0063|10.7184|11.046|11.6474|11.4151|11.4902|11.5402|10.8375|10.9149|11.0924|12.2357|11.639|12.3691|12.6513|12.9753|13.2099|13.3385|14.2913|13.9947|14.8129|14.3556|13.9197|13.9911|13.2659|13.4624|13.7196|14.9665|14.9522|13.662|13.6976|14.4895|13.5056|13.9411|15.9348|16.1706|18.2821|19.0753|17.932|17.4353|17.8069|17.0209|17.246|18.1499|18.3964|17.7748|19.1646|19.8398|18.7751|19.6826|19.9935|20.1543|18.5572|18.8931|19.2075|18.9073|17.9713|17.3389|18.5715|17.3925|16.3778|17.4246|16.4207|15.2381|14.6128|19.2325|20.0828|20.5723|17.5675|17.9641|17.7462|16.8494|13.6053|7.1956|7.6816|7.0063|5.4843|6.6204|8.0996|6.9134|6.1202|5.8987|4.4089|3.8122|3.2906|3.1798|4.0909|1.6435|1.7685|1.7257|2.3616|3.6693|3.1762|3.1798|3.1155|3.4656|3.9194|4.0266|3.7622|3.9944|4.4732|4.3731|3.9694|3.7122|4.2874|3.948|4.1266|4.2516|4.1266|4.4982|5.1484|5.2949|5.4664|5.9273|6.0881|6.0059|5.57|4.9055|4.4482|4.884|4.6018|4.7876|5.3414|5.6308|5.6308|5.2985|4.9912|5.6129|5.7129|5.6272|5.6165|6.281|5.913|6.1202|6.0345|6.7776|7.3243|7.3779|8.4819|8.1675|8.8284|8.5712|8.8963|9.0642|9.5216|9.3894|8.1317|8.5533|8.7463|9.2|8.61|8.31|8.86|8.86|8.56|9.55|9.68|10.19|9.11|9.47|9.28|10.19|10.26|9.87|9.13|8.48|7.4|7.06|6.755|6.52|6.4|5.84|6.36|6.77|6.87|6.18|7.19|7.415|7.47|7.05|10.07|11.02|11.88|11.99|12.1|12.54|10.39|11.5|11.08|10.17|11.47|10.59|11.57|11.3|11.44|10.91|11.21|11.48|11.43|11.45|11.29|11.72|11.15|10.14|10.27|8.31|10.71|11.05|9.91|10.16|9.51|9.72|9.11|8.44|8.825|8.44|8.53|8.91|10.92|10.37|7.19|8.34|7.58|7.03|6.77|7.64|8.09|9.19|10.61|12.39|13.88|15.79|17.97|19.66|20.25|20.94|20.99|18.75|17.6|18.35|17.78|19.67|18.34|20.04||
2022-02-19 18:49:13|usa_0775|AL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|27.13|24.93|24.98|23.44|21.47|17.83|22.55|23.5|23.52|25.27|23.93|23.99|23.4|20.51|19.63|21.21|21.6|20.56|21.49|22.57|21.96|25.08|28.64|27.2|27.29|27.15|27.41|27.36|26.19|28.51|30.78|30.97|30.53|31.41|36.63|37.61|35.81|42.38|38.48|35.3|37.7|32.48|37.51|37.43|34.4|37.63|37.99|38.06|39.65|38.18|33.86|35.13|30.96|32.56|33.41|34|32.85|24.5|30.37|30.86|30.24|29.71|25.75|27.55|29.09|28.21|30.38|36.3|35.16|37.17|39.03|38.17|38.6|37.96|37.91|39.31|39.43|43.46|43.8|43.55|48.19|45.37|42.65|43.56|41.9|45.21|42.28|43.58|45.24|45.77|39.26|36.32|31.98|37.93|38.06|36.84|39.38|38.75|41.08|38.86|40.74|40.57|46.31|45.21|46.54|44.3|38.22|20.6|23.36|34.56|28.32|28.36|31.49|30.64|28.97|38.2|44.36|43.17|47.2|49.64|48.82|46.71|42.42|43.21|40.11|41.9|42.94|40.9|45.05|40.38||
2022-02-19 18:49:13|usa_0778|SYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.93|25.7|24.58|27.58|29.25|29.48|32.14|31.2|29.84|31.71|32.65|32.5|34.41|31.71|32.8|32.44|32.41|30.11|27.01|27.53|28.61|31.08|31.61|25.12|27.35|27.61|27.33|28.56|35.66|37.06|36.05|35.6|33.73|28.87|28.29|29.78|30.06|29.96|31.31|32.83|37.39|39.12|37.5|36.3|33.91|32.93|35.58|33.6|29.69|31.8|31.5|29.44|25.36|25.24|29.69|32.46|32.31|34.29|33.94|35.19|34.27|31.74|33.15|36.28|36.82|35.18|32.65|28.87|15.49|18.43|22.07|21.79|22.65|24.86|27.5|26.66|31.47|34.77|36.04|39.56|42.19|44.59|48.97|47.87|47.12|46.68|50.16|47.38|47.59|48.16|42.88||
2022-02-19 18:49:14|usa_0779|TER|price|0|4.6719|5.1094|5.375|5.75|6.9688|7.9375|7.4219|8|9.0625|8.125|8.8125|9|7.6875|6.9375|7.4688|7.1563|6.4688|6.8438|6.2813|8|6.5625|6.4063|5.8125|6.5|7.4375|6.9375|5.875|5.4063|5.3125|5.875|6.0625|5.7188|5.0938|4.875|5.4063|5.7813|5.5938|6.4375|6.2188|6.8438|6.9375|5.5|4.6875|5.25|4.3125|4.1563|4.125|4.0938|4.9063|6.0313|5.9063|6.75|7.375|6.5625|7.1563|8.3438|8.5|4.9375|3.7188|4.0313|3.1563|3.5938|4|4.1563|3.8125|4.4063|4.2188|3.9063|3.5938|3.3125|2.8438|2.9375|3.3125|3.1875|2.9063|3.2188|3.625|2.8438|2.875|2.8125|3.1563|2.6563|2.625|2.75|2.25|2.2188|2.625|2.2188|2.5313|2.5313|2.1875|1.625|1.25|1.0625|1.6563|1.75|2.125|2.5|2.5313|2.5313|2.875|3.1563|2.7813|3.4688|2.9375|3.7188|3.3438|3.9688|4.4688|4.8438|4.0938|3.6875|2.9375|2.6563|2.9375|3.1563|3.1563|3.5313|3.75|3.8438|3.625|3.6875|3.875|3.5313|4.5938|5.3438|6.0313|6.9688|6.9375|6.0313|5.875|6.9375|7.2188|7.2188|6.3125|5.9063|5.5313|6.625|6.3125|7.4375|7.3438|8.219|7.813|8.469|8.125|9.094|10.375|12.657|13.532|16.344|20.469|18.938|18|16.688|13.063|12.563|11.063|10.313|8.375|10.25|10.063|8.625|6.75|7.75|8.313|7.938|11.813|12.188|15.438|13.625|14.438|16.375|20.5|19.75|23.313|27.844|26.907|18.719|16.407|16|19.75|23.594|20.032|18.25|15.375|13.375|11.4688|8.6875|9.125|16.25|16.0313|21.1875|32.5|24|27.2813|23.5938|26.4063|35.875|37.125|34.0313|35.25|38.5|43.5625|66|64.75|87|82.25|110|86|73.5|63.375|64.8125|35|31.25|30.0625|37.25|43.82|31.23|33|39.5|39.85|33.1|33.98|32.78|19.5|23.05|27.86|30.14|29.86|33.51|39.43|32.95|27.076|23.5|15|12.65|9.6|12.11|16.39|13.01|10.39|11.59|11.64|11.6|17.15|17.31|16.45|17.83|18.6|22.78|25.17|25.45|26.9|24.65|23.83|20.5315|22.29|22.5098|17.106|12.87|13.4|16.56|17.06|17.07|14.03|15.42|14.6|11.02|13.01|11.97|15.53|16.8|16.5|13.54|14.63|14.57|17.42|16.79|15.51|16.86|15.57|13.93|13.14|14.04|13.16|14.02|14.9|14.96|14.9|16.11|16.54|17.45|17.02|17.58|15.69|14.89|13.8|12.34|10.89|10.34|10.99|11.99|12.42|13.29|13.74|11.07|9.37|9.33|7.81|5.1|3.79|4.22|4.81|4.13|4.38|5.94|7.15|6.86|7.88|8.25|9.25|8.37|8.86|10.73|9.34|9.99|11.17|12.23|10.98|9.75|10.76|8.98|11.14|11.24|11.86|14.04|16.68|18.63|17.81|16.1|16.01|14.8|13.49|12.1|11.01|14.32|13.46|13.63|16.35|16.42|16.89|17.21|14.45|14.06|14.71|15.62|14.22|14.62|15.64|16.89|16.16|16.76|16.22|16.44|17.94|17.57|16.49|15.35|16.52|17.49|17.03|17.62|18.81|20.28|19.89|17.67|17.8|19.6|18.22|20.59|19.39|18.4|19.85|19.79|18.1|19.32|18.85|18.25|21.15|19.29|19.26|18.04|18.01|19.52|20.78|20.67|19.43|19.08|21.59|18.91|19.81|19.69|19.75|21.06|21.58|23.29|24.38|25.4|28.38|28.44|31.1|35.27|35.55|30.03|34.59|35.61|37.29|42.89|40.47|41.87|45.84|45.4|45.71|32.55|37.91|38.07|43.25|41.19|36.98|34.45|35.69|31.38|35.99|40.83|39.84|49|42.14|47.91|55.73|52.97|57.91|61.22|62.59|68.19|65.99|58.76|54.17|62.54|67.02|84.51|88.96|84.97|79.46|87.85|110.34|119.89|113.48|128.61|121.68|125.08|132.35|133.96|127|121.44|109.17|138.24|152.87|168.56|117.43|114.83||
2022-02-19 18:49:17|usa_0781|TWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8407|13.7797|13.8559|13.9169|13.9169|13.9169|14.0998|14.2218|14.237|14.3285|13.7188|13.5816|13.5816|13.8712|14.237|14.359|14.4809|14.5571|14.8315|14.862|14.8772|14.999|14.9839|13.8427|14.3132|14.5114|13.6578|14.4962|13.8712|13.4596|12.8042|12.9414|12.9261|13.1852|13.8102|13.9322|15.4107|14.923|15.6394|17.2856|15.929|15.8833|16.2643|16.2186|14.862|14.1456|12.6822|13.9017|14.1151|14.4809|14.9687|15.7004|15.5327|15.929|16.0052|16.5845|16.8436|17.7734|18.2155|15.4717|17.8191|18.2002|18.9471|19.816|19.714|20.2052|18.0112|16.734|15.7516|15.9153|15.375|15.506|14.8346|15.4896|16.4229|17.3398|16.9796|16.8159|17.1597|16.7504|17.1106|17.3562|16.1609|16.5211|17.1106|16.7013|16.8159|17.0615|17.4872|17.1761|16.8486|16.4884|16.6358|15.3914|14.9493|13.492|13.5084|13.4429|12.4113|12.7388|12.7879|13.7376|13.9341|13.8686|14.1797|14.2452|13.2791|13.885|14.4089|14.458|14.6382|15.0639|16.0136|15.8007|16.472|16.472|16.3083|16.4393|16.5703|15.52|16.14|15.86|15.25|15.73|15.6|15.43|15.78|16.18|15.49|15.69|14.28|14.28|14.43|13.44|14.64|13.88|13.59|13.43|12.37|12.77|13.3|13.37|13.43|14.44|14.68|14.68|15.29|10.05|2.42|4.34|5.07|4.91|5.5|5.29|5.22|6.2|6.61|6.34|6.44|7.47|7.39|7.81|7.28|6.66|6.43|6.46|6.5|6.4|5.87|5.96|5.34||
2022-02-19 18:49:18|usa_0782|GNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.09|22.22|22.7358|22.9|23.99|25.73|25.94|26.81|26.62|28.31|28.35|27.91|29.66|30.3|31.2|31.78|30.78|32.07|34.36|34.91|33.3|33.66|33.29|32.89|33.43|34.68|34.68|35.48|35.37|32.27|32.91|34.07|36.63|34.53|35.2|34.97|35.77|34.04|29.15|28.78|31.33|26.77|25.94|23.84|23.13|22.87|24.31|23.05|19.78|17.35|16.29|16.35|7.36|1|2.58|3.04|2.26|1|2.02|2.44|6.73|5.35|8.71|9.18|11.32|11.27|10.78|13.16|13.51|16.27|18.7|16.86|14.92|14.73|13.12|11.37|12.4|11.69|13.03|14.23|12.96|13.01|13.2|12.18|10.34|9.71|6.44|6.04|5.32|5.84|6.29|7.27|8.95|8.565|8.17|6.15|5.18|5.21|4.5|5.25|5.16|5.29|6.97|8.14|8.9|9.61|9.44|10.27|10.7|12.38|12.78|12.18|12.85|14.375|15.1|16.71|15.19|16.75|18.23|17.95|17.25|17.06|12.72|13.53|13.2|9.3|7.92|7.92|7.76|7.67|7.75|9.15|7.72|7.67|5.47|5.11|5.18|4.85|4.96|2.52|1.67|2.75|2.6|4.06|3.08|2.78|3.6|4.71|5.07|4.02|4.25|3.83|3.48|4.02|4.08|3.7|3.78|3.44|3.72|3.39|3.49|3.46|3.38|3.12|2.75|3.22|2.81|2.84|4.74|4.61|4.34|4.62|4.12|4.59|4.31|4.76|4.73|3.89|3.92|3.81|3.03|3.9|3.93|4.42|4.21|3.97|4.46|4.44|3.85|4.65|3.4|2.57|3.11|2.07|2.18|3.54|3.16|4.48|4.32|3.1|3.74|3.3|3.48|4.38|4.18|3.5|3.69|3.62|4.06|4.54|4.06|4.45|4.34||
2022-02-19 18:49:20|usa_0783|ORI|price|0|2.4935|2.7055|3.3888|3.3561|3.0014|3.0233|2.925|2.8868|3.2852|3.0614|3.176|3.6289|3.4053|3.3452|3.2252|3.2106|2.9145|3.0911|2.982|3.1534|2.9768|3.0132|3.0807|2.8573|2.961|3.3198|3.537|3.8015|3.8819|4.0754|4.4721|3.8205|3.4662|3.8015|4.0896|4.2218|4.5193|4.8593|4.8878|4.354|4.6988|4.3257|4.2076|4.5051|4.0329|3.9715|3.5135|3.2442|3.6599|3.6599|3.216|2.8901|3.1687|3.6267|3.6079|3.447|3.4084|2.5799|2.4726|2.3696|2.8289|2.919|2.7257|2.6072|2.6235|2.8443|2.9914|2.7544|2.8892|2.9178|2.9506|2.8443|3.1549|3.1124|2.8906|2.9645|2.8439|3.0229|3.0229|3.3185|3.2602|3.3768|3.3614|3.0074|2.7117|2.8752|2.7272|2.7259|2.7704|3.2|2.8|2.9333|2.7259|2.3112|2.6519|2.7111|2.9778|3.0962|3.4518|3.5111|3.5556|3.2889|3.6593|3.6148|3.6593|3.9407|4.0889|4.2075|4.2075|4.563|4.7852|4.8|4.6519|5.2741|5.0962|4.9185|5.7778|6.163|5.8962|5.8962|6.0444|5.837|6.163|5.6|5.5704|5.5704|6.1038|6.2816|6.0741|5.8075|5.1852|5.363|5.4222|5.6297|5.3926|5.4816|5.2741|5.3038|5.363|5.2444|4.9481|4.83|4.534|5.038|5.422|5.866|5.6889|6.104|6.044|6.193|6.252|6.548|6.844|6.785|8.148|8.415|8.326|8.118|7.704|7.8222|7.778|7.644|7.466|7.911|8.8|8.756|9.644|9.511|9.556|9.644|9.111|10.044|10.711|10.778|12.444|12.778|13.866|12.711|12.822|13.5111|13.934|15.022|15.822|16.156|15.2|15.666|14.1667|11.9|12|10.1333|11.3667|12|10.4333|10.0333|9.7333|10.4333|9.7|9.2333|8.9667|8.2667|7.7|7.3|6.6667|7.2667|6.4667|6.2333|7.3333|7.6|9.3667|8.9333|11.9|12.7667|12.8333|13.8667|13.9|17.0667|14.656|15.0667|15.1467|15.408|15.056|15.4667|14.1333|14.32|13.9787|13.5307|14.32|14.9387|15.7333|17.0453|17.0507|17.7227|17.7067|16.8|16.7893|17.12|15.136|15.8987|15.9573|14.9333|14.4747|14.56|14.2667|16.32|18.3147|18.2773|18.4107|17.9147|17.648|19.168|19.7653|20.288|20.696|18.88|19.648|18.5651|18.2374|18.8905|18.632|18.84|20.024|18.68|19.992|20.24|18.56|19.192|18.632|18.88|19.888|20.232|21.008|20.136|21.336|20.728|21.288|21.008|21.45|21.29|21.82|22.25|21.37|21.37|21.27|20.9|22.15|22.53|22.55|23.28|22.3|22.32|22.12|21.27|21.66|21.26|18.36|18.19|18.74|15.33|15.01|15.41|14.93|13.72|12.91|14.35|15.05|11.84|10.5|10.93|12.75|9.21|10.26|11.92|10.32|9.08|10.82|9.37|10.23|9.85|10.34|11.91|12.18|10.68|10.64|10.04|10.59|11.29|12.68|15.01|13.86|12.13|12.51|12.78|13.85|13.2|12.66|13.63|12.23|12.5|12.69|12.67|12.43|11.75|10.44|9.94|8.92|8.84|8.22|9.27|9.88|10.86|10.55|9.95|9.87|8.29|8.06|8.63|9.3|9.88|10.49|10.65|11.4|12.01|12.71|13.5|13.61|12.87|14.45|14.2|15.4|16.79|17.2|17.27|15.62|15.56|16.4|16.56|17.1|16.54|14.39|15.35|14.28|14.77|15.13|14.63|14.04|15.16|14.94|15.29|15.46|15.63|16.73|15.71|15.64|18.04|18.96|18.63|18.08|17.8|18.28|18.49|19.16|19.29|19.38|19.23|17.62|16.86|17.87|19|20.8|20.71|20.48|20.68|19.78|19.53|19.62|19.09|19.69|20.29|20.97|21.38|21.49|20.03|21.45|20.4|20.98|19.91|21.31|22.18|22.38|22.05|22.55|20.57|20.15|20.86|20.92|22.36|22.05|22.38|22.81|23.36|23.57|22.34|22.56|22.37|22.55|19.72|15.25|15.95|15.59|16.31|16.07|16.11|14.74|16.28|17.92|19.71|18.1|19.33|21.84|24.62|26.26|24.91|24.66|26|23.13|25.83|23.96|24.58|25.63|26.91||
2022-02-19 18:49:22|usa_0785|RRD|price|0|12.67|14.1904|14.1904|15.6095|16.3698|17.434|17.5861|17.4847|18.2448|16.5217|16.7244|15.6095|15.204|14.3932|15.204|15.1027|14.6466|16.0149|16.3698|18.4476|18.5489|18.0929|18.3462|19.8666|20.6269|21.6405|22.502|22.0965|24.1237|23.6169|22.2487|21.5897|21.0323|22.4514|24.9854|25.7963|27.4686|28.4822|32.2833|29.0904|31.8271|31.5738|27.6714|28.1782|24.5292|24.7827|25.5936|24.9346|27.8741|30.3067|29.9013|27.8741|26.9618|31.7258|33.2462|34.9693|33.5503|26.455|23.0088|26.455|26.5564|29.3945|28.1782|28.8877|26.9618|30.104|29.4958|27.1646|29.3945|29.3945|27.3673|28.0768|31.0162|30.0026|29.9013|32.5366|34.3611|35.172|38.7196|37.6047|37.1992|36.9965|37.8074|41.5577|36.9965|35.2734|35.4761|34.4625|35.4761|38.3142|35.9829|32.3339|29.5972|28.0768|30.0026|32.2326|34.8679|35.7802|38.0101|37.8074|39.7332|35.0707|36.4897|38.4155|36.7938|38.0101|38.3142|40.5441|39.7332|41.0509|41.355|45.6121|46.7271|43.889|46.8284|47.2339|47.0312|48.8557|51.8965|53.1128|45.2067|47.4366|47.8421|44.1931|48.6529|45.8148|48.6529|49.8693|47.8421|47.2339|46.6257|50.4774|50.2747|50.2747|45.6121|44.1931|44.5985|45.004|47.6393|49.0584|48.6529|50.6801|46.423|47.8421|49.0584|55.5454|55.7482|55.14|59.1944|58.3835|60.6134|61.627|63.2488|59.1944|62.2352|63.857|58.1808|58.3835|55.9509|58.3835|59.5998|56.559|52.3019|52.9101|52.3019|49.2611|54.3291|50.8829|50.8829|50.072|56.559|55.5454|60.208|59.3971|65.1755|63.1483|57.8775|52.9101|57.1672|60.4107|60.5129|64.2624|66.5945|71.4598|72.9794|74.1957|77.4393|58.789|57.0666|69.9386|68.8244|71.0544|61.1211|55.5454|52.2014|57.3699|58.789|60.1075|56.7618|51.0856|46.8284|39.3278|38.9223|40.2408|35.5783|30.8135|33.9565|34.4625|40.0884|36.5919|36.0843|41.7604|39.8354|34.8679|36.287|43.7876|44.339|48.0853|42.5227|45.1499|49.1395|48.1664|48.1826|48.361|43.8687|41.355|47.5177|48.1502|47.1123|46.3987|50.4369|51.8316|46.7555|44.6796|45.0688|42.7821|38.1277|32.5164|34.4949|35.3058|34.949|29.6134|29.7107|32.6948|40.463|42.3929|42.9119|40.7712|40.3333|42.1659|45.5067|48.8962|50.6801|51.5072|49.0584|47.5526|49.0746|53.6874|51.4748|49.8368|50.7937|51.0045|56.2752|57.2321|54.248|53.8588|51.2802|53.3723|53.9237|55.9671|58.4646|60.5891|60.1188|56.7942|55.4643|55.4806|52.8695|54.5886|53.0641|54.6372|52.1884|51.8154|47.3393|52.5776|53.4534|54.9129|57.1996|57.6375|60.1675|58.6754|59.3404|65.1949|69.444|70.563|68.5358|58.0916|59.2917|65.3409|59.4539|61.2054|56.5347|51.6208|49.1557|49.6909|53.2425|48.1502|43.3011|45.2148|39.7819|26.8726|20.6937|22.0236|15.8284|12.6335|11.8875|18.8936|21.8614|18.8449|22.5425|28.9323|34.4787|32.565|33.3759|36.1167|32.1434|32.2569|34.6247|34.8679|31.073|26.5483|27.3592|24.5373|27.5051|29.9216|25.559|28.3322|28.7377|30.1973|30.6838|30.5865|34.6085|31.8028|30.5054|24.7319|22.8993|26.4348|24.3589|23.4021|18.4232|22.4128|20.0937|20.2883|17.4502|19.0882|19.6558|17.807|17.1907|16.2501|15.2446|14.5797|14.9202|16.9312|19.5423|19.9639|21.5208|22.7209|30.7973|27.051|25.5914|30.1162|30.0026|32.8894|29.954|31.0244|29.0296|28.5431|25.6887|27.5051|28.1538|28.6566|26.6942|28.2998|27.3105|27.2538|26.7105|30.927|31.1217|30.1973|31.1054|28.2674|28.462|25.4617|23.6129|27.3592|26.0942|23.8724|22.656|24.6184|26.5969|28.2187|26.4185|27.4403|29.062|27.7322|25.4941|17.75|17.39|16.32|17.15|16.77|12.11|12.57|11.92|12.54|12.36|9.23|10.3|9.2|9.39|9.3|8.17|7.54|8.73|8.45|6.24|5.76|5.9|5.06|5.4|5.87|6.33|3.96|5.1|5.38|4.72|4.62|2.22|1.97|2.02|2.42|3.77|4.36|3.97|3.95|2.4|1.9|0.8276|1.71|1.09|1.19|1.13|1.32|1.46|1.17|1.4|2.26|2.39|3.4|4.06|4.33|6.41|6.28|6.12|4.91|5.14|6.4|10.56|11.26|11.02|10.81||
2022-02-19 18:49:24|usa_0786|SPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:24|usa_0787|CRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.625|29.875|27.75|24.125|22.625|21.5|24.5|25.75|23.75|23.6|28.15|31.91|34.22|34.3|32.2|34.36|32.98|33.5|31.48|31.26|29.75|31.01|33.25|36.16|33.2|38.1|37.23|39|37.08|37.3|32|30.35|26.25|25.25|26.8|32.14|33.43|34.63|31.42|31.25|32.49|33.14|35.2|39.19|43.72|44.97|46.111|45.63|44.29|42.37|44.45|46.16|45.96|46.75|44.4|48.32|46|47.65|47.92|47.19|50.56|49.63|50.57|44.69|44|45.02|44.41|45.08|49.48|49.38|45.99|37.24|35.4|33.92|40.87|43.05|43.7|42.27|44.22|45.75|44.63|46.45|47.74|52.49|52.56|52.02|53.02|56.31|61.16|64.54|67.49|62.86|57.15|60.38|62.39|63.04|63.62|66.08|66.6|55.29|24.76|24.08|24.82|26.17|25.05|27.26|27.59|30.93|31.07|31.34|34.05|38.74|32.86|31.65|33.31|36.84|39.26|40.52|32.65|35.05|34.33|30.96|28.73|32.64|31.65|33.91|36.65|36.95|36.93|41.46|40.27|38.83|41.78|35.78|31.52|29.35|29.06|28.27|27.39|34.46|36.68|35.04|33.93|32.82|34.29|34.08|38.47|38.42|39.3|38.62|39.04|41.79|40.6|43.48|44.56|42.27|43.29|47.24|45.87|46.62|50.98|52.62|56.3|55.37|59.01|61.25|53.94|54.71|53.18|53.3|58.99|56.53|64.3|64|64.65|69.78|75.62|78.81|69.88|72.91|70.41|76.3|66.57|65|74.05|75.67|78|72.35|74.71|79.55|84.01|85.6|82.83|87.04|79.62|81.62|72.1|74.01|76.53|88.95|89.5|87.59|91.7|93.07|101.23|99.53|107.53|112.8|117.8|102.48|110.31|110.31|112.71|105.29|105.17|111.95|114.14|126.89|130.95|120.87|136.1|128.86|109.75|124.13|144.09|144.39|136.54|128.28|142.44|133.12|132.25|133.11|130.51|146.23|152.7|176.48|128.93|139.61|164.24|180.33|181.41|203.92|216.05|244.98|228.74|242.09|252.59|272.4|287.46|309.82|320.5|343.02|377.45|411.24|436.24|409.16|375.23|357.38|355.01|330.96||
2022-02-19 18:49:26|usa_0788|SNV|price|0|1.7173|1.8115|2.4719|2.585|2.453|2.453|2.585|2.4153|2.4153|2.4153|2.6981|2.9054|3.1323|3.3019|3.1323|3.3968|3.6223|3.9434|4.4719|3.7549|4.0188|3.5853|3.4157|3.4904|4.0188|5.1888|5.4157|5.5127|5.116|6.7202|7.9285|7.2489|7.6645|7.2489|7.5325|7.7965|7.5325|7.5325|8.0612|9.4008|9.9483|9.6655|8.8728|10.4771|9.6655|8.669|8.4614|8.8772|8.8772|10.0861|9.6703|9.9344|8.669|8.669|9.0659|9.8785|9.2734|8.2728|7.2526|6.5538|7.0639|8.0652|8.0652|7.857|7.9709|7.6683|7.4608|7.857|8.2728|8.3146|7.8611|7.2564|7.1052|7.2564|8.3146|8.7684|9.3731|9.0705|8.6174|9.0705|9.7507|10.7336|10.1289|9.9017|9.3731|9.3731|11.4139|8.9949|9.4486|10.8091|10.1289|9.2214|7.9364|7.8611|8.2392|8.9194|8.3146|9.2969|9.3731|9.5996|9.0705|9.2214|8.9194|9.9017|10.8845|11.0357|10.5064|10.8845|10.7336|10.8091|11.9431|12.1697|13.6057|14.1349|14.0593|13.7573|13.3033|13.6057|13.9839|13.9839|14.8151|15.6471|17.3096|16.8936|15.4198|16.4404|15.7598|17.5736|17.1203|17.0069|15.9871|16.8936|15.7598|15.7598|15.5332|15.5332|15.4198|16.2137|15.7598|16.7803|16.8936|17.3483|16.5523|16.4391|16.7789|17.9146|17.6881|18.7075|19.048|20.6361|21.882|23.128|23.6974|23.0178|26.3056|25.8525|25.5096|26.5321|30.6128|30.6128|31.2931|29.422|31.124|32.4832|35.3731|40.6477|44.5569|43.7089|44.2202|47.4498|40.1364|49.4917|52.553|56.251|57.5276|53.4469|45.408|44.3885|65.1808|66.8369|67.2226|71.9401|75.7667|71.8145|68.689|72.7054|67.7308|55.677|60.4603|70.9834|67.5395|74.6187|76.532|72.8967|62.5649|67.7308|61.6082|60.8429|56.0597|57.7816|57.2077|65.6262|61.2256|60.8429|58.1643|50.1284|57.7816|56.825|61.2256|53.955|55.103|60.2689|64.8608|66.0088|67.7308|82.4632|84.7056|85.1648|82.6545|88.1036|93.0017|96.0629|104.5427|105.4611|84.4913|70.4706|71.9401|76.685|84.5853|89.6955|93.3078|82.777|81.5831|84.2464|73.4707|73.9911|63.1236|62.7256|63.7664|59.3888|59.1745|58.9296|54.7663|59.6031|69.8584|65.8175|72.0319|74.8483|76.5014|84.4913|87.7363|88.5322|76.8381|76.685|74.8483|73.0727|78.3139|77.5116|77.6861|77.7565|80.0524|83.2362|82.6545|87.4914|83.0525|83.1443|85.2872|85.8077|88.9914|87.7669|90.522|88.073|84.8587|84.0933|86.175|82.6851|84.7056|86.7873|82.93|85.7158|80.5423|81.9811|86.5117|89.022|89.9098|89.9404|91.8996|94.3792|97.7466|99.0936|99.0018|96.614|101.2059|93.9813|85.5934|84.5525|85.8689|80.6953|76.1952|73.7156|92.26|80.71|77.42|82.88|80.43|61.11|66.57|64.4|72.45|72.31|58.24|58.1|27.72|24.36|22.75|22.61|22.89|20.93|24.57|25.9|26.25|15.54|13.65|14.35|19.32|19.95|23.03|21.07|20.72|17.78|18.34|14.42|17.22|15.12|14.21|18.48|18.48|17.85|16.8|17.5|16.66|14.56|12.81|10.15|7.49|10.5|10.43|9.87|12.18|14.84|14.35|14.7|13.37|13.86|13.3|14.56|16.59|17.15|16.59|17.15|18.06|17.78|19.39|18.83|19.18|20.44|23.31|22.33|23.1|22.75|24.43|25.2|23.45|24.36|23.73|22.47|23.06|24.38|23.55|24.15|23.64|25.36|25.84|27.09|25.77|27.99|28.01|27.66|29.02|30.82|31.52|30.43|29.6|31.63|33.38|32.38|30.53|26.59|28.91|31.16|32.17|28.99|30.44|33.08|32.53|33.07|38.71|41.08|41.68|42.22|41.02|41.8|40.88|44.24|43.48|42.12|46.06|46.85|49.63|47.94|50.39|49.3|49.94|52.27|54.11|52.83|49.42|50.06|45.79|37.56|37.81|31.99|35.42|39.68|34.36|36.86|31.96|35|38.17|35.54|35.76|33.87|38.09|39.2|35.02|29.02|17.56|21.01|19.19|20.53|20.15|21.87|21.17|26|31.57|32.37|37.2|42.31|45.75|46.86|49.12|43.88|40.9|43.1|43.89|46.59|45.29|47.87|49.76|51.88||
2022-02-19 18:49:28|usa_0789|TTC|price|0|0.6325|0.7262|0.7496|0.7262|0.7409|0.7731|0.6647|0.6559|0.6647|0.571|0.7409|0.7262|0.7262|0.6794|0.6647|0.6237|0.6647|0.7028|0.6237|0.6472|0.6706|0.735|0.8199|0.8053|0.9458|1.0015|0.9605|0.9283|0.8814|0.9283|0.9839|1.0307|1.0249|1.1479|1.1947|1.2269|1.1713|1.3118|1.5227|1.6486|1.6808|1.7804|1.7569|1.5403|1.4056|1.6252|1.4992|1.3587|1.7277|2.0234|1.9385|1.8741|1.6018|1.2109|1.2266|1.3047|1.4688|0.9453|0.8828|0.9453|0.9922|1.0391|1.1406|1.1563|1.2266|1.4688|1.2031|1.1406|1.1484|1.1484|1.1797|1.1953|1.1875|1.2031|1.2656|1.3047|1.3438|1.2891|1.3438|1.4844|1.4688|1.3516|1.3828|1.5781|1.6016|1.6016|1.8594|1.6563|1.7422|1.5547|1.5156|1.2344|0.9375|0.7969|0.8984|0.8906|1.0078|1.2031|1.2656|1.125|1.0859|1|0.9844|0.9844|0.9141|0.9219|0.9609|0.9297|0.9688|1.0625|1.0547|0.9531|0.9922|0.8594|0.8125|0.8125|0.875|0.8828|1.0078|1.0469|1.125|1.1563|1.3672|1.2344|1.1406|1.1641|1.2344|1.4219|1.5859|1.5859|1.5313|1.75|1.6953|1.7734|1.6406|1.6563|1.4688|1.4844|1.4141|1.6016|1.5625|1.7345|1.75|1.797|1.7735|1.8048|1.7893|1.8048|1.7268|1.75|1.7893|1.8673|1.9688|1.8048|1.9768|2.0547|2.172|2.0938|2.008|1.9923|1.965|2.0705|1.8985|1.9532|2.0783|1.961|2.2268|2.2813|2.1955|2.1643|2.125|2.1875|2.3438|2.3672|2.2813|2.3205|2.4768|2.672|2.758|2.6643|2.4337|2.508|2.3948|2.3672|2.1837|2.1408|1.6953|1.375|1.293|1.3828|1.6563|1.7813|2.1719|1.8672|1.9609|2.1758|2.0977|2.4609|2.2188|2.2969|2.3359|2.2422|2.0273|2.332|2.1211|2.0703|1.8711|1.9219|1.9688|2.0586|1.8828|1.8906|1.9688|2.1875|2.0898|2.293|2.3406|2.775|2.875|2.8844|2.5562|2.8094|2.9469|2.8469|2.6313|2.6812|2.8687|2.8125|3.0594|3.5438|3.725|3.625|3.5981|3.5525|3.125|3.4844|3.5156|3.9912|4.0019|3.9937|3.9381|4.2994|4.3781|4.6638|4.9925|4.9688|4.9975|5.8725|5.625|6.2125|6.1925|5.8|5.95|6.8812|7.75|7.2115|8.0381|8.7587|8.1875|8.1463|8.5375|8.5313|9.0625|10.1687|10.4063|10.8387|11.0625|10.33|10.7625|9.6525|10.06|9.7075|9.19|9.1275|10.0475|10.9425|11.0525|11.5325|11.9375|12.3625|12.0675|11.675|10.3525|10.0025|10.5425|10.79|11.225|11.6575|12.8175|13.1375|12.81|12.5625|14.9575|14.7225|14.055|14.7875|14.7075|13.915|13.9125|13.61|12.335|12.045|10.3475|10.5975|9.77|8.3175|8.1375|10.2175|10.325|8.41|7.11|8.25|7.4025|5.4675|6.045|7.595|7.7|7.475|8.665|9.4825|9.9425|9.255|9.96|10.4525|9.7375|11.005|12.2925|14.235|13.3725|12.28|13.0125|12.475|14.0575|14.19|14.5525|15.41|15.205|15.6|16.555|16.9775|15.97|15.125|13.4575|13.6425|12.3175|13.51|14.1175|15.165|15.8475|16.935|17.7775|17.865|18.6275|18.3225|18.8|18.6|19.89|21.11|22.43|21.49|22.015|22.55|23.02|22.505|23.83|22.705|24.64|26.405|27.175|29.47|30.855|31.8|31.68|33.115|31.595|31.77|32.29|31.8|29.665|30.765|29.615|30.865|32.84|31.905|32.455|33.825|35.06|33.52|34.195|33.89|34.165|35.65|35.27|37.635|38.535|36.535|37.26|39.85|43.06|43.225|44.655|44.1|45.975|48.575|46.84|47.88|52.93|55.95|58.93|60.21|62.46|64.92|68.49|69.29|71.09|61.68|62.06|62.85|65.25|65.23|65.65|63.57|62.45|58.39|58|60.25|60.19|60.79|59.97|56.33|61.99|55.88|59.5|68.58|68.84|73.15|65.16|66.9|72.82|72.01|73.3|77.13|78.18|79.67|80.02|71.43|65.09|63.81|71.07|66.34|71.35|75.28|83.95|82.1|90.71|94.84|94.25|100.77|103.14|114.6|116.51|109.88|113.74|109.94|97.41|95.47|100.56|99.91|96.58|98.2||
2022-02-19 18:49:30|usa_0790|OSK|price|0||||||||||||||||||||||||||||||||||2.7917|3.2501|3.2501|3.7083|4.0417|4.0833|4.1667|4.5417|5.2501|4.3333|4.5417|4.1667|4.1667|4.0417|4|4.5834|5|5.0833|5.0833|4.7917|4.8333|5.2501|5.2918|4.8959|2.75|2.6251|2.5|2.3333|2.6251|2.7917|2.7917|2.7917|2.4584|2.1667|2.375|2.1458|2.125|1.7917|1.9584|2.3333|2.3125|2.3333|2.5|2.2917|2.0833|2.0833|2.0833|2.1458|2.0417|1.375|1.6251|1.5417|1.6251|1.6667|1.5208|1.5834|1.6251|1.7917|1.5625|1.3333|1.2084|1.1875|1.2084|1.5417|1.6876|1.7084|1.5|1.6667|1.6876|1.8125|2.6667|2.2917|2.1667|2.4167|2.375|2.7917|2.9167|2.3333|2.3333|2.0417|1.5834|1.5834|1.6251|1.5834|1.5834|1.6251|1.7917|1.6042|1.5417|1.4584|1.4584|1.5417|1.4167|1.5417|1.5417|1.5208|1.5625|1.5208|1.4584|1.9584|1.7917|1.6251|1.75|1.8333|1.7084|1.8751|1.8333|1.8125|1.917|1.834|1.792|1.875|2.25|2.146|2.084|2.042|2.063|2.084|2.25|2.542|2.375|2.459|2.542|2.5|2.5|2.521|2.459|2.438|2.355|2.292|2.021|1.875|2.021|1.98|1.771|2|2.105|1.803|1.771|2.292|2.375|2.48|2.521|2.771|2.75|2.917|2.98|3.188|3.188|3.167|3.271|3.875|4.167|4.042|3.75|4.167|4.563|5|5.521|5.917|5.625|5.417|6.167|6.625|8.386|9.188|8.407|6.657|7.516|6.907|7.329|7.25|6.625|7.766|7.875|7.625|8.938|8.469|8.875|9.688|10.282|9.735|11|11.485|12.235|8.875|9.745|9.328|11.063|8.913|9.313|9.055|9.575|10.675|12.188|13.625|13.15|14.225|14.23|14.925|14.778|13.738|14.0875|14.1|14.2375|15.5|15.375|15.6925|15.275|15.575|14|13.8575|14.83|16.63|19.565|19.805|22.915|23.45|25.515|29.14|29.425|27.85|25.4709|25.875|28.655|26.2869|25.48|28.53|29.45|31.41|34.19|36.695|37.325|40.995|37.575|39.87|39.14|42.4|40.11|43.16|43.56|44.93|44.59|49.31|56.73|62.24|61.2|52.85|47.52|42.88|51.7|50.47|45.21|48.01|48.42|52.8|53.65|53|55.94|61.69|62.92|57.25|57.89|61.97|54.2|48.09|47.26|45.76|40.07|36.28|40.6|40.41|20.69|18.04|15.42|13.16|7.66|7|8.89|7.22|6.26|6.74|9.6|11.87|14.54|27.45|33.6|30.93|31.26|39.73|37.03|36.07|38.12|40.34|38.62|35.53|31.16|34.38|24.88|27.5|29.51|28.7|35.24|37.91|35.67|35.38|31.66|27.7|28.94|24.82|19.72|15.74|20.86|20.52|21.38|24.28|23.31|23.17|22.83|20.47|20.95|22.52|25.34|27.43|29.98|29.35|29.65|39.18|38.56|42.49|39.26|39.82|37.97|44.82|44.92|48.98|47.59|48.75|50.38|54.14|57.83|58.87|55.51|54.05|55.53|46.22|49.68|44.15|44.76|45.4|48.65|42.85|48.79|48.79|53.84|50.16|42.38|36.54|42.05|36.33|41.09|43.86|39.04|32.93|34.5|40.87|48.85|45.91|47.71|55.09|53.93|56|53.5|70|64.61|69.63|67.89|68.59|69.39|63.12|68.88|68.86|74.6|82.54|91.56|90.04|90.89|90.72|78.93|77.27|72.16|72.75|70.32|75.25|70.26|71.24|56.14|71.33|61.31|75.05|77.81|75.13|82.59|71.19|83.49|83.57|70.27|75.8|85.38|90.46|94.65|86.04|72.15|64.33|67.53|71.82|71.62|78.72|77.01|73.5|67.36|80.5|86.07|91.59|106|118.66|124.43|136.92|124.64|119.55|114.58|102.37|107|107.6|112.71|113.81|111.16||
2022-02-19 18:49:32|usa_0791|SDRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:32|usa_0792|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|14.32|17.87|17.95|19|19.39|20.93|21.5|18.78|20.28|20.4|21.37|22.62|23.6|25|21.21|21.62|20.5|22.52|21.5|19.46|20.72|22.5|15.98|14.83|13.42|10.65|11.96|12.7|15.2|12.98|10.16|13.17|16.17|16.49|5.85|3.83|5.41|5.22|3.13|3.05|4.4|5.67|4.19|5.92|7.09|7.7|7.71|7.93|9.35|11.63|14.25|15.2|15.97|11.69|11.27|9.37|9.15|9.74|9.71|11.62|11.21|10.94|10.57|10.12|10.93|10.85|11.54|9.72|8.43|7.68|9.06|8.37|10.06|10.62|9.06|9.21|8.81|8.57|8.97|9.13|8.74|8.54|8.47|9.02|9.94|10.28|11.08|11.82|12.32|16.17|15.85|18.32|17.25|19.08|18.03|18.31|20.65|21.12|23.06|21.59|21.02|23.09|24.62|21.1|22.5|23.56|26.11|25.12|25.29|24.38|25.76|25.91|27.75|28.65|27.41|25.76|25.42|25.43|26.5|25.59|23.13|19.36|22.18|21.35|21.69|23.35|24.24|26.32|26.86|27.91|27.01|27.16|27.65|28.67|28.35|30.97|32.59|35.86|34.65|37.86|40.24|42.66|46.16|42.92|43.72|43.94|44.12|36.61|39.75|46.18|49.96|49.7|50.31|54.58|55.86|54.16|52.74|53.15|60.93|64.82|63.72|63.39|69.34|70.8|70.5|66.94|64.61|69.44|71.98|72.25|55.45|33.95|39.19|47.74|45.05|47.47|56.1|53.74|62.24|70.93|72.24|76.39|89.4|87.55|82.15|91.97|81.78|83.75|87.68|99.83|106.78|100.93|114.81|115.75||
2022-02-19 18:49:34|usa_0793|FEYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:34|usa_0794|NUAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9465|1.3247|1.4869|1.7573|3.1901|1.7843|2.1628|2.0547|1.6762|4.8122|4.3256|4.7041|4.3797|3.893|3.082|2.6494|1.7843|1.4599|2.3791|1.3518|1.1355|0.784|1.0273|1.3788|0.8651|0.6218|1.1679|1.0987|1.2544|1.2025|1.2544|1.2112|2.3877|4.7582|4.7063|3.374|3.7633|5.5368|5.3811|6.8777|5.3897|4.4121|3.3913|3.1577|5.5368|4.4208|5.1604|3.7633|3.5297|4.1266|4.4554|4.9571|4.9139|3.3913|4.0661|3.893|5.1388|5.0264|4.6457|5.1821|4.5592|5.0437|4.265|4.464|4.0055|3.547|3.6595|3.72|3.4172|3.3307|3.5037|4.092|3.2529|3.201|3.547|3.4691|3.6854|3.9277|4.3256|4.7409|4.4121|5.6492|7.1373|6.921|8.755|10.1738|10.8054|6.5663|8.1494|7.4054|6.921|6.6614|9.5077|9.8018|10.3728|11.6099|12.2501|13.3575|13.1088|14.4735|14.2312|13.7468|16.9218|16.9477|17.6831|18.2627|12.8817|13.4353|15.3559|15.7193|17.0775|13.8073|12.7778|14.1707|13.3315|12.129|6.5922|8.1321|9.1443|8.2187|7.267|9.5769|10.7362|12.1031|9.6375|11.4975|10.3988|13.617|12.2242|12.9509|14.2139|13.1758|12.7173|15.5722|14.6638|13.9285|13.4267|15.0358|13.1239|13.0979|14.4735|15.7885|16.9737|17.8821|15.5722|16.792|19.0067|17.6312|19.1797|16.6536|16.3075|19.3614|22.1298|21.1695|22.4715|25.4259|22.5624|20.8062|20.2438|18.3665|20.4255|18.1416|22.1558|20.1746|18.5325|18.8813|19.8459|20.9879|15.7885|17.4582|16.2297|16.3508|16.4546|16.7228|16.5498|16.42|13.5911|12.1809|13.2147|13.2191|13.4786|14.9666|13.3056|14.9406|15.8577|15.6068|14.5989|12.1117|13.3402|12.5486|11.9906|12.2069|11.8868|12.2934|14.4994|15.105|14.586|15.6327|13.9198|14.9406|14.906|18.3925|16.9131|15.0315|17.4582|16.4114|14.8887|14.9406|13.1239|13.5305|12.6308|12.0511|12.1377|13.5478|13.0201|14.6292|14.6552|14.6725|15.7106|16.5238|15.0012|14.586|14.1274|13.6689|13.0893|13.4007|14.6552|14.2053|15.1223|13.0028|13.2191|12.1031|12.3885|13.1671|14.361|14.387|15.3559|13.0893|12.0598|13.8939|14.4994|14.8109|15.6154|14.8109|13.9112|13.9717|15.131|15.34|16.5|17.89|18.03|23.14|18.03|17.13|20.66|23.63|24.71|28.29|31.29|35.195|33.45|42.4|43.47|47.28|44.51|52.24|52.6|54.9|54.7|54.76|55.24|55.08|55.09|55.06|55.24|55.3||
2022-02-19 18:49:36|usa_0796|FOSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6296|2|2.1482|2.2715|2.1728|2.8149|3.358|3.8025|3.7531|3.1852|3.0618|3.8025|4.2964|4.0494|3.9506|3.9506|4.5926|4.7901|5.432|5.062|2.593|3.309|3.58|3.531|3.309|3.358|3.802|5.037|3.099|2.593|2.148|1.852|1.654|1.309|1.827|2.099|2.5679|3.135|2.865|2.185|1.63|2.271|2.346|2.593|2.667|2.543|2.5679|2.469|2.5679|3.333|3.506|4.395|3.457|3.877|3.7531|4.395|4.938|4.778|5.3087|6.3951|6.8519|5.7315|7.3704|6.778|4.8889|4.037|5.4259|8.2037|8.5185|8.7871|9.3333|8.8334|9.1111|12.4445|14.3334|15.5556|14|12.0278|12.3056|9.3333|10.2778|8.5833|10.0833|10.4167|9.2222|8.8889|8|8.1111|7.75|5.9167|5.8056|6.6111|6.4375|8.5833|7.7778|7.7222|8.3378|9.9333|9.2222|8.8889|9.1156|6.9822|8|9.6667|9.3333|10.4089|11.3734|11.8178|12.3334|13.76|13.7067|12.2933|14.5733|13.3|13.0733|13.5333|13.56|12.3333|11.9867|11.48|12.2133|14.94|15.7067|16.9467|18.7|16.2|17.9133|19.4267|18.7533|19.3|23.1733|22.1733|24.36|23.79|27.25|24.19|28.71|30.94|29.76|27.05|25.64|27.9|25.8|25.925|23.26|21.35|22.7|23.79|21.99|18.19|15.66|19.94|21.51|23.69|17.02|18.58|16.26|18.23|18.01|18.16|18.82|21.54|21.84|21.02|22.58|22.51|26.92|26.47|28.17|31.21|29.49|25.55|33.51|37.36|37.56|43.34|41.98|33.98|32.18|30.54|35.79|31.71|29.07|26.78|29.92|28.23|18.15|15.2|16.7|11.54|12.62|15.7|20.16|22.34|24.08|26.34|25.38|28.45|26.73|30.85|33.56|32.65|36.25|37.74|38.96|37.5|34.7|39.6|47.49|53.79|58.99|67.65|70.48|71.05|76.74|93.65|95.78|105.84|117.72|125.67|96.61|81.06|103.66|89.59|79.36|95.05|121.98|131.98|138.3|73.16|76.54|71.69|84.95|84.7|87.1|86.44|93.1|105.58|102.77|96.6|98.12|106.2|103.31|109.9|116.14|116.24|126.94|127.27|119.94|111.83|114.91|116.57|106.65|104.76|104.52|98|101.29|93.9|101.66|111.72|110.74|97.8|86.01|82.45|83.98|71.01|69.36|68.75|61.58|55.88|54.41|38.47|36.56|32.6|46.91|44.42|40.5|27.87|28.53|31.6|28.56|27.77|27.27|33.42|25.86|25.57|18.91|17.45|17.25|10.77|10.35|11.25|8.29|9.33|7.88|7.08|7.77|7.96|13.38|12.7|14.95|21.88|26.87|26.2|22.67|23.28|21.71|19.33|15.73|16.96|15.64|13.72|13.07|9.79|11.5|11.04|12.8|12.51|10.88|7.49|7.88|6.73|4.59|3.29|3.96|3.05|4.65|3.31|6.435|5.74|5.71|10.6|8.67|14.5|15.14|12.4|12.9|14.12|14.28|12.62|13.4|11.85|11.82|11.95|10.29|11.09|14.31||
2022-02-19 18:49:38|usa_0797|ITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4124|3.9813|3.8501|4.4749|4.8749|5.1313|5.2251|5.5938|5.8751|6|5.9814|6.2|6.1312|6.1312|6|6.5|6.5625|6.375|6.875|6.844|6.2815|5.75|5.719|6.0315|5.8125|5.844|6.125|6.3125|6.5|5.594|6.3125|6.1875|6.4375|7.0785|7.875|8.297|7.891|7.9375|7.844|7.75|8.5625|9.516|9.1095|9.219|9.344|8.719|7.5315|8.469|8.9375|9|9.9375|10.016|9.766|8.844|9|9.4375|9.5315|9.344|8.4535|7.9535|8.547|8.719|8.3595|7.9065|6.0625|7.766|7.891|8.641|7.594|8.219|8.4065|8.1095|8.141|8.3285|9.6875|9.9625|10.1375|9.6875|11.0175|11.665|11.0625|11.1|11.2875|11.2|12.0225|12.26|12.625|13.2702|14.75|15.76|17.465|16.7475|17.65|15.97|16.995|15.5825|16.245|15.07|15.1725|14.04|14.0575|13.3525|14.575|15.665|16.365|16.675|16.27|14.96|16.9975|16.48|18.5525|18.635|18.875|19.0825|19.9192|20.1375|20.7694|19.9125|19.775|19.9975|20.285|21.28|21.1125|21.3225|21.9875|22.56|22.615|23.75|24.4075|26.6|27.28|28.4|25.4|27.19|25.705|25.625|26.25|28.11|28.115|26.075|24.75|25.275|24.475|25.635|27.195|26.975|28.41|29.825|29.61|30.16|31.905|33.65|34.14|31.44|33.995|33.965|33.46|32.22|33.02|29.7|28.12|25.905|32|33|31.665|33.48|31.875|27.805|22.25|20.93|22.995|22.64|18.675|19.235|20.505|20.59|22.25|24.7|25.04|26.075|25.35|25.86|24.87|24.155|25.615|26.805|27.785|24.14|22.46|23.56|21.25|23.415|23.595|23|26.055|29.46|28.965|30.025|28.895|28.81|29.465|26.67|23.67|21|22.8|20.17|19.33|21.74|24.95|22.94|22.46|20.53|17.6|18.74|19.9|20.15|20.8|22.37|23.46|25.68|26.33|28.43|27.6|30.15|29.41|31.24|32.85|35.95|39.73|40.82|43.42|40.95|43.9|42.76|43.14|43.68|48.1|45.97|47.86|44.94|45.06|41.4|40.46|35.81|41.07|39.91|39.65|42.68|41.84|38|37.41|33.43|39.58|39.71|36.32|32.45|35.26|36.89|38.37|35.51|31.98|31.71|36.18|35.84|35.22|40.37|38.57|40.87|40.97|41.02|42.13|38.01|40.18|41|40.36|44.27|46.64|54.2|53.37|56|50.18|48.98|48.89|51.62|52.27|56.67|59.11|61.26|50.5|55.45|48.27|52.56|57.76|58|60.55|57.62|65.48|62.42|56.92|61.19|59.45|69.78|73.91|67.08|60.15|45.36|52.72|57.7|58.74|57.73|62.81|59.05|60.51|72.63|77.02|74.71|82.98|90.91|94.31|93.9|91.59|97.91|95.67|85.84|94.07|104.7|102.19|91.92|87.37||
2022-02-19 18:49:40|usa_0798|ARRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:40|usa_0799|RPAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:40|usa_0800|GHC|price|0|33.6089|37.3096|37.1586|41.5391|41.0859|40.4817|38.2159|39.4243|40.4062|41.0859|42.2943|44.258|43.2006|36.7054|42.2188|43.5027|44.7111|46.9769|45.9195|49.4692|49.9979|51.2819|48.4874|48.4874|53.7742|58.3057|67.0667|70.6919|77.3382|73.4108|71.2961|73.4108|68.5772|69.4835|68.7283|71.7493|74.6948|88.2139|93.3496|98.4853|102.7148|106.1134|96.6727|93.6517|85.4949|89.1202|88.8181|94.2559|99.6937|115.4031|111.4757|116.0073|119.3304|132.925|141.3838|149.8427|158.9058|122.0493|111.1736|112.9862|120.8409|130.5082|132.0187|136.3236|125.8256|124.164|116.6115|116.0073|122.8046|123.5598|117.9709|127.3361|126.4298|127.4871|127.6382|145.0091|151.0511|165.1744|176.7298|174.0109|179.7508|173.7088|169.0262|170.0836|163.5884|160.2652|155.1295|142.2901|155.5826|158.9058|147.879|144.707|128.3934|104.5274|111.1736|119.6325|131.4145|139.2691|137.1544|132.0187|128.6955|135.3418|134.7376|136.5502|127.6382|115.8562|109.9652|117.5178|119.0283|144.2538|137.4565|146.2175|138.6649|131.1124|132.8495|139.2691|145.1601|134.1334|135.0397|138.816|140.9307|142.8944|145.0091|145.1601|145.6133|138.0607|135.795|133.2271|133.5292|150.749|143.1965|153.9211|159.51|147.4259|140.6286|140.7796|140.4775|139.7223|142.2901|141.3838|142.2146|148.0301|147.879|146.5196|145.4622|153.0148|155.2805|155.7337|159.9631|157.6974|163.7394|173.6333|187.9076|175.2193|183.6782|170.3857|174.9172|174.0109|180.1285|177.6361|188.9649|195.7622|188.2097|195.3091|210.8674|198.7833|210.2632|202.484|201.8043|209.3568|207.8463|217.0605|232.9963|242.8902|250.4427|254.219|270.7591|262.2247|275.0641|293.9455|295.0784|298.1749|321.3238|317.585|327.4788|348.0218|328.9893|309.6548|308.7485|320.8326|321.5501|349.1924|343.7923|332.2369|315.0926|346.8134|336.2398|324.9109|341.3755|325.6662|308.1443|321.4745|345.3028|335.8622|332.3125|294.7007|326.8746|294.8518|302.4043|288.8097|290.0181|307.5401|318.9444|322.7207|348.7015|372.7186|354.0638|375.5131|349.2302|351.0428|351.8283|346.8134|353.1575|346.5113|314.0655|308.4464|308.1443|320.2284|337.8409|345.472|366.7702|381.7364|373.0358|329.2914|377.6278|390.9203|392.1287|439.8004|437.444|445.9029|443.7882|431.0999|411.6807|440.465|437.7461|442.8214|408.4422|420.5444|401.796|445.5464|485.4481|478.1674|510.8609|541.1859|534.3644|555.8681|574.4474|561.9162|524.389|524.7516|555.8681|552.8471|566.7438|593.9451|552.545|542.5756|540.1588|522.1837|501.4897|504.5289|537.0169|502.6981|484.8741|450.1323|445.2987|462.2164|460.9959|454.5128|469.3158|462.8206|489.9494|471.2855|465.8416|463.8901|445.2987|455.0264|444.0299|450.4948|460.8267|462.8206|461.3101|449.5281|464.6332|468.9171|477.7747|462.6092|485.0553|512.9696|487.2909|478.1855|449.5281|437.444|399.6812|396.1164|379.6942|354.6076|373.5494|360.408|336.3969|257.8745|239.2045|235.7908|235.9781|217.8097|215.7614|252.9139|217.5136|212.7887|272.7983|262.4422|282.816|261.0163|249.905|265.6083|262.5993|253.9532|268.3755|306.4283|281.3961|248.0139|254.0619|217.6526|241.3253|242.9808|227.7972|265.5479|258.811|261.6749|264.3757|263.3727|248.0803|253.1315|243.0715|214.9518|197.5567|205.5262|216.855|227.6703|228.8183|237.9961|225.7127|228.492|210.7586|225.8637|204.5232|212.9821|219.3443|201.5082|221.7793|220.6615|233.0296|240.7997|270.0794|267.868|282.3025|292.296|324.6753|340.7713|369.3804|388.6968|406.9317|400.7809|378.2682|434.2417|425.2089|405.5602|409.0102|433.8853|414.3332|434.3022|422.6954|473.4546|536.2254|521.8574|565.1245|595.9752|634.1911|618.0589|647.103|649.55|689.56|661.56|577|552.47|541.25|484.97|484.69|488.11|480|476.54|497.95|489.54|503.24|490.35|481.37|475|489.75|511.95|519.55|538.25|599.55|601.7|598.8|599.65|592.4|587.2|585.1|556.45|583.1|558.35|594.45|580.1|602.25|603.05|580.85|586.1|559|562.65|579.3|581.05|658.96|640.58|665|683.71|683.18|743.43|680.54|690.03|744.99|704.06|663.45|629.66|631.61|638.99|549.22|502.88|341.17|390.01|358.23|342.67|398.37|427.95|404.11|380.34|447.02|533.38|568.11|600.83|562.44|635.61|662.54|633.9|664.66|616.81|589.16|585.85|566.52|629.83|595.12|599.2||
2022-02-19 18:49:43|usa_0801|BPOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|21.25|20.938|23.75|22.813|22.813|22.5|21.563|21.094|22.188|22.5|24.063|29.688|30.938|30|31.563|34.688|34.375|34.063|31.563|31.25|30.938|33.125|37.813|38.438|33.438|36.563|33.75|31.25|32.813|36.875|35.313|37.188|40.157|37.188|38.75|40|40.625|39.375|40.313|40.313|39.063|40.313|41.563|41.407|38.13|37.82|35.16|36.72|37.82|39.38|40.4|43.29|44.38|45|46.41|48.44|48.29|47.82|48.44|51.1|55|57.82|58.13|58.91|56.25|59.07|65|67.5|65.63|81.25|84.38|84.38|90|88.75|85.32|92.19|100.94|105|108.13|132.5|115|133.13|123.75|120.16|130.7031|146.7188|175.625|173.4375|166.25|178.75|140|141.875|151.875|148.75|170|159.0625|165.9375|154.375|155|152.1875|151.5625|144.375|137.8125|138.75|150|143.75|139.6875|124.375|111.5625|110.9375|100.625|114.375|95.3125|108.75|103.125|135.3125|139.0625|125.9375|131.5625|135|136.25|147.2656|152.05|156.75|162.3|174.85|161.25|156|146.85|143.35|145.4|140.95|145.1|146.1|147.05|159.5|168.4|174.9|174.05|158|161.95|168.15|169|168|169.45|169.95|182.6|197.455|192.65|187.9|188.4|199|223.85|236.5|224.25|221.3|224|215.5|210.25|216.1|213.85|227.4|242|263|257.2|265|288.7|266.8|264.9|243.2|231.4|235.5|251.9|258|273.5|242.2|202.6|221.8|211.5|203.1|204.3|207.6|206.8|193.7|192|179.9|190.5|194.4|181.9|177|179.5|182.6|175.1|165.6|168.1|172.1|160.7|131.9|123.4|122.8|105.5|96.1|106|135.2|110.4|116.6|124.7|109|65.9|68.7|81.5|82.9|76|62.5|51.6|27.4|22|21.6|28.6|29.5|22|10.4|21.5|28.3|21.6|23.7|22.6|21.5|19.3|29.1|39.5|30.3|26.8|28.7|25.49|29|27.3|28.8|31.4|32.1|32.5|29.2|31.5|29|27.6|24|20.8|15|18.6|14.9|13.9|15.7|19|20.5|17.7|15.27|16.61|15.07|15.84|17.4474|19.33|19.77|20.79|26.84|27.92|27.6|28.49|30|30.37|32.9|31.06|26.25|25.26|28.58|28.73|26.4|28.59|30.99|30.9|30.18|34.18|31.9|30.96|29.435|31.88|32.64|34.05|30.83|34.51|34.39|32.43|32.49|28.86|30.62|29.36|30.23|29.57|29.71|28.34|25.14|26.5|28.61|29.72|31.34|29.3|33.69|39.31|38.22|36.3|40.65|43.82|44.43|44.06|40.73|41.91|37.2|41.71|42.14|39.91|35.94|36.68|35.36|35.49|40.64|42.01|41.62|46.29|45.24|45.21|49.63|50.34|51.25|52.01|56.4|47.22|54.61|56.38|52.13|57.71|52.21|54.24|57.56|52.57|54.08|54.46|55.31|58.75|55.96|47.98|35|38.59|39.49|37.17|37.11|37.04|36.27|42.2|48.53|56.32|56.75|66.82|70.32|73.96|81.61|75.05|72.76|75.94|77.67|81.44|77.82|82.04|89.17|89.93||
2022-02-19 18:49:45|usa_0802|TECH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3438|0.3282|0.3282|0.375|0.4063|0.375|0.3125|0.3438|0.375|0.4063|0.375|0.4375|0.625|0.6563|0.75|0.6563|0.5625|0.625|0.7188|0.7813|0.7813|1|1.25|1.375|1.375|1.6875|1.75|2.5|2.4063|2.9375|2.6563|3.1875|2.9375|3|2.375|2.3125|2.75|2.25|2.75|2.875|3.1875|3.5|3.9375|4.25|4.3125|3.75|3.75|3.5625|3.5|3.6875|3.5625|3.8125|3.8125|3.3125|3.1875|2.75|2.625|2.5625|2.875|2.9375|2.6875|2.625|2.375|2.5|2.5|2.813|2.625|2.563|2.75|3.188|3.375|3.75|3.375|3.375|4.36|4.875|4.719|5.344|5.907|5.032|4.532|5.344|6.063|7|7.25|7.313|7|6.594|5.844|5.938|6|6.5|6.563|6.188|5.782|6.063|6.907|7.563|6.938|7.719|8.875|8.75|9.25|8.75|9|9.407|9.688|8.813|8.75|9.532|8.032|3.0625|3.6563|4.1875|4.6875|5.2813|6.3125|6.25|7.2188|6.8594|6.3125|6.3438|7.4688|7.75|7.8438|9.7969|12.1563|13.7656|15.625|21.4453|17.25|17.75|19.9922|32.5|24.9688|23.875|28|28.1875|22.25|36.0625|27.75|26.9375|26.25|32.1|33.01|32.25|29.29|31.69|29.43|30.14|31.74|36.85|30.71|29.54|27.57|26.69|31.41|28.22|27.65|28.392|32.79|33|30.94|28.568|22.82|21.72|20.759|22.18|29|30.35|32.33|33.68|31.79|34.83|35.94|37.84|38.82|40.49|40.79|39.11|38.75|43.45|39.8|38.74|38.18|36.02|37.4|38.9|34.87|34.09|40.18|41.75|46.6|45.91|49.07|56.97|56.98|54.26|55.26|56.08|56.85|59.47|60.14|56.66|54.68|50.92|49.69|50.9|50.86|55.88|53.77|55.45|58.04|56.32|57.1|58.97|59.69|57.21|56.26|63.01|63.08|65.24|65.15|66.05|65|68.39|67.36|72.52|78.5|77.39|79.52|77.17|72.12|69.02|62.01|64.52|59.97|48.85|54.71|57.22|60.27|63.81|63.82|61.67|62.56|62.51|67.88|68.56|65.62|63.92|63.58|66.25|60.55|57.45|58.4|57.73|61.73|60.92|60.07|65.67|68.95|71.69|71.59|77.71|81.5|83.37|75.79|72.47|68.01|68.8|67.49|68.26|68.25|71.59|70.1|66.94|67.86|74.2|69.08|68.57|71.94|67.36|70.9|68.34|71.68|67.99|67.85|64.14|66.51|69.08|73.74|77.51|80.06|87.39|85.54|94.67|90.87|88.84|85.37|89.31|87.79|92.57|93.32|95.52|93.55|91.05|91.61|92.4|93.02|97.53|100.29|95.96|101.25|98.47|109.38|94.48|92.46|88.2|91.21|90|82.69|85.84|94.52|93.18|109.88|112.77|112.42|105.35|109.5|103.99|105.36|102.83|101.75|106.32|101.65|107.08|112.08|117.5|115.91|123.78|120.89|131.02|134.75|129.55|140.29|141.34|151.04|150.91|150.32|147.95|160.64|192.17|204.11|167.72|161.42|144.72|174.46|193.9|198.55|204.59|198.05|208.49|210.15|191.57|195.67|208.17|218.25|219.51|209.97|188.89|189.62|225|264.8|264.07|275.16|255.46|247.73|252.41|303.31|317.55|324.91|361.69|381.93|427.49|413.83|450.26|482.24|499.14|538.88|523.65|472.03|517.34|376.41|401.01||
2022-02-19 18:49:47|usa_0803|DATA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:47|usa_0804|SGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|4.875|8.25|7.08|6.5|5.58|4.3|4.66|4.15|5.25|6.27|6.12|4.87|5|5.55|3.91|4.24|4.099|3.1|2.95|2.9|3.23|3.2|3.05|2.75|2.34|3.5|5|4.98|4.45|6.1|6.01|6.7|6.71|9.62|9.01|9.99|8.14|7.9|6.809|6.52|5.5|6.33|6.07|6.41|6.78|6.05|5.95|4.95|4.42|5.68|4.64|5.38|5.88|5.75|4.52|5.53|4.89|4.57|5.52|5.33|4.85|4.46|3.98|4.42|4|4.8|4.95|5.62|6.12|5.28|9.46|7.27|8.88|9.37|10.54|10.16|9.53|10.9|12.62|10.97|12.5|10.38|9.86|8.21|9.33|9.81|8.95|7.92|11.37|11.15|8.89|10.08|8.66|9.47|10.35|7.64|8.87|8.71|9.85|8.97|12.21|12.53|10.16|9.34|9.25|10.53|10.35|10.84|12.05|12.76|11.9|11.72|12.6|12.09|17.19|14.27|15.205|15.34|16.17|14.74|15.84|17.56|19.51|20.88|15.71|18.36|21.32|17.12|17.2|16.4|17.94|18.74|18.39|19.03|20.865|25.83|24.77|27.8|25.3|25|25.92|24.14|27.76|32.72|36.49|35.19|32.55|33.52|42.08|47.545|39.598|37.86|43.71|40.18|51.05|50.02|39.37|33.69|37.59|38.65|42.57|40.9|33.23|34.85|36.5|32.54|31.57|38.31|37.09|41.13|46.87|47.5|46.58|46.79|38.76|44.89|38.9|41.92|31.67|31.95|36.05|33.9|42.43|40.15|48.52|51.7|55.99|59.42|66.64|53|62.88|67.16|63.44|61.74|64.84|52.53|48.5|53.4|61.47|57.87|56.75|56.61|54.06|58.59|51.65|55.5|65.36|68.53|71.69|77.26|70.88|60.56|59.99|59.54|77.03|74.68|78.05|67.64|70.55|69.05|75.13|70.63|82.6|108.34|117.5|112.65|118.07|102.72|120.13|160.96|148.94|176.14|165.07|153.66|211.93|171.78|184.46|169|166.05|153.71|140.89|139.07|154.63|152.5|158.19|150.46|164.69|185.86|146.44|152.67|137.75||
2022-02-19 18:49:49|usa_0805|CFR|price|0|5.4545|5.2841|4.6592|5.0569|4.7727|5.2841|7.3296|7.5|7.7557|7.2443|6.9887|6.7898|7.3296|7.1591|7.5|7.6705|7.3296|7.0455|6.7898|6.5342|7.5569|6.5909|6.6478|5.5682|6.25|6.1932|4.4603|4.5739|4.375|4.233|4.6876|5.1989|5.0853|4.6308|5|4.8012|4.8864|4.8864|4.0057|3.4943|3.9773|3.9205|3.3807|4.0341|4.7444|4.0341|3.2387|2.9545|3.0966|2.7273|3.0114|2.3296|2.5569|2.6137|3.2671|2.9545|2.9545|2.2159|1.9319|1.6762|1.6194|2.1023|1.8751|1.9035|1.9887|2.1875|2.358|2.358|2.1875|2.4148|2.4716|2.8126|3.0682|3.3523|3.3523|3.6648|3.6364|3.5796|3.8353|4.0909|3.9205|2.8978|2.6989|2.5|1.9603|2.2159|2.1023|2.1591|2.5|2.6705|2.358|2.2443|1.7898|1.2784|1.5057|1.25|1.9319|1.8751|1.8182|1.9319|2.0171|1.9603|2.3296|2.6705|2.4432|2.841|2.9545|3.4375|3.9205|4.375|4.8864|5.966|6.25|6.1364|5.9091|5.5115|6.4773|6.4773|6.7045|7.0455|8.0114|9.8125|9.8125|8.6875|8|8.6563|9.375|9.1875|9.0625|8.4375|8.2813|8.8125|8.625|8.875|8.75|9|9.125|8.8125|9.0625|9.5|9.5313|8.25|7.875|7.719|8.25|9|8.938|9.188|9.875|10.125|10.813|11.5|11.625|12.75|12.688|12.5|12.188|12.25|12.313|12.313|12.875|13.875|13.625|14.25|15.063|15.032|17.75|16.625|17.469|17.844|17.813|17.5|19.688|21.188|23.375|22.25|23.688|25.25|26.563|30.344|27.438|28.469|29.532|29.25|27.094|27.125|26.5625|21.375|24.125|26.625|26.8125|27.4375|25.9688|23.6563|23.9688|26.9688|28.125|27.5625|25.6875|26.125|25|28.875|28.5|25.75|24.875|21.4375|26.4375|24.6875|26.5|26.3125|28.4375|31|32.5|33.3125|32.25|41.8125|38.7|35.86|34.25|32|33.5|33.85|35.11|35.75|26.95|26.96|28.15|30.88|31.45|34.45|35.87|37.74|38.59|35.95|36.6|37.4|34.15|34.63|33.1|32.7|31.07|31.16|30.38|32.79|34.07|32.1|36.62|38.07|37.23|38.76|40.18|40.57|40.43|42.42|42.76|43.3|43.82|44.714|43.02|44.99|46.47|49|47.91|48.6|46.96|46.48|45.15|43.32|44.61|47.65|50.1|48.87|49.34|52.82|53.86|53.68|53.74|55.12|53.75|57.88|56.7|57.3|58.72|58.96|57.82|54.16|54.5|55.82|53.53|54.08|52.33|51.17|53.17|53.47|49.67|51.58|50.12|53.18|52.61|50.66|54.45|51.12|53.04|55.82|55.9|49.85|52.74|55.68|60|55.97|54.21|50.68|43.77|43.04|46.94|47.09|48.95|46.12|48.03|49.28|51.64|46.79|48.02|50|51.32|54.15|55.8|59.36|54.88|51.4|55.21|51.25|53.87|52.44|53.54|61.12|57.78|58.56|59.02|59.24|58.24|56.85|53.88|50.99|45.86|49.04|50.57|52.91|55.67|56.48|58.19|58.96|56.89|57.49|55.31|55.6|57.43|55.3|54.61|54.27|58.89|60.56|62.53|60.41|64.35|66.77|72.04|70.84|70.55|70.79|71.82|74.43|74.02|74.64|77.53|76.41|74.86|79.42|77.97|78.6|76.51|80.81|74.66|70.64|62.3|67.8|69.08|72.94|73.41|78.58|72.45|64.66|63.58|68.44|69.79|60|47.86|47.93|55.11|63.99|66.9|63.73|67.89|72.9|71.94|75.99|82.31|88.23|89.4|92.47|88.97|94.39|91.66|93.91|90.78|84.2|94.92|98.5|98.41|94.65|106.41|103.99|106.07|114.45|114.23|108.24|110.49|110.89|104.44|97.92|100.32|87.94|97.28|103.68|97.07|101.69|91.27|93.66|94.94|83.01|88.55|90.08|93.56|97.78|89.16|78.39|55.79|71.86|75.97|74.71|72.06|69.46|63.95|70.27|83.91|87.23|92.24|104.4|108.76|120.06|120.71|112|107.32|114.22|118.62|129.5|125.89|126.07|141.01|145.89||
2022-02-19 18:49:52|usa_0808|LPLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|34.71|34.965|34.52|33.74|34.75|36.86|36.39|34.29|32.44|26.43|26.32|28.5|29.56|30.78|35.9|34.03|38.67|35.75|31.89|34.22|28.43|28.78|28.56|28.25|28.06|28.9|33.3|31.17|32.41|34|36.41|38.38|38.895|36.94|38.71|40.59|43.24|47.08|51.44|53.47|52.5|47.27|48.96|51.52|46.6|47.77|45.32|42.12|44.51|44.77|44.85|45.55|44.1|40.805|43.93|45.69|48.09|39.4|38.7|44.13|46.75|41.63|28.15|21.44|24.99|25.96|26.53|21.35|24.78|29.37|29.94|31.49|36.97|35.61|39.39|38.68|39.5|42.99|39.61|42.91|45.09|45.74|52.45|49.39|53.47|58.45|62.75|64.02|60.78|60.75|71.97|64.84|66.7|63.94|64.49|61.65|60.16|61.71|75.12|76.7|72.28|83.56|83.15|81.47|76.6|73.87|77.19|86.5|90.47|94.63|92.81|75.41|52.48|62.17|75.44|75.42|79.99|82.8|79.69|82.78|93.33|103.11|114.38|134.6|143.56|155.12|147.85|137.04|136.95|147.69|162.03|170.09|164.21|169.07|177.36||
2022-02-19 18:49:53|usa_0809|ICPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|19|28.45|34.13|39.94|36.99|36.82|33.07|31.86|44.3|45.36|46.78|76.82|51.93|55.62|71.25|302.54|435.43|290.89|263.14|233.66|248.135|227.04|287.09|222.72|260.85|136.19|160.01|189.07|247.36|267.66|257.95|251.67|241.17|260.09|182.5|166.22|181.65|171.45|151.44|94.96|122.07|151.31|147.34|162.61|143.47|170.47|152.15|153.01|122.39|105.84|102.95|113.57|121.68|112.37|115.14|119.71|124.28|105|117.61|68.73|64.86|58.2|56.53|58.08|64.74|64.36|70.21|73.68|89.88|100.83|108.26|110.36|105.86|102.26|102.35|116.62|106.69|117.03|89.72|85.1|78.66|60.66|61.37|65.87|74.52|113.9|115.75|97.57|94.2|62.91|80.35|75.38|45.37|47.58|44.53|40.44|29.13|35.69|31.15|36.53|21.65|23.53|19.16|17.16|19.04|16.64|14.46|15.22|19.41|15.63|17.05|16.91||
2022-02-19 18:49:54|usa_0810|X|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|25.25|22.875|27.5|27.625|27.625|29.375|25.5|27.375|25.375|25.75|24.375|26.125|24.625|28.5|28|26.25|24.625|25.375|31|34|36.75|37.25|39.75|42.75|43|40.75|30.125|32.25|32|37.5|36|43.25|44|41.25|37.125|34|34.125|33.875|37.5|40.75|41.875|37.5|34.375|35.5|32.25|33.25|33.75|30.5|32|34.375|33.125|32.75|31|29.875|32.625|30.75|35.375|32.75|34.625|33|31|28.375|25.375|27.25|28.5|27.125|30.125|31.375|31.75|31.375|26.625|29.25|32.25|35.0625|36.5625|35.125|34.75|34|31.3125|31.25|33.375|35.125|37.75|39.125|35.875|33|26.9375|20.9375|23.875|23.25|24.4375|23|26.0625|25.3125|23.5|30.375|26.9375|27|25.9375|27|25.75|25.5625|25.3125|33|24.875|21.875|25|25.0625|22.5625|18.5625|17.9375|17.375|15.1875|15.9375|14.25|18|15.64|15.24|14.69|18.41|19.52|20.15|19.7|19.89|13.98|14.39|16.89|18.11|19.9707|17.72|18.15|18.04|20.54|19.89|16.65|13.73|11.61|12.85|14.48|13.12|14.35|11.62|9.83|14.32|15.75|16.37|15.76|18.41|18.38|23.65|24.85|35.02|34.05|36.75|37.27|29.0625|30.36|35.1143|38.058|36.91|37.62|36.72|52.36|51.25|51.8|62.36|50.85|42.76|39.77|34.37|42.65|41.92|42.35|36.53|47.6|48.07|59.75|54.5|60.68|68.5|66.38|70.12|63.07|58.17|57.68|67.6|74.79|73.14|83.49|88.68|99.17|101.54|113.16|108.75|98.29|94.48|105.94|107.9|97.7|120.91|101.96|108.45|126.87|153.95|172.71|191.96|160.36|133.07|77.61|36.88|30.4|37.2|30.03|19.67|21.13|26.55|34.08|35.74|39.75|43.78|44.37|34.49|44.66|55.12|44.43|52.94|63.52|54.66|47.21|38.55|44.33|42.49|43.84|42.72|48.61|58.42|57.67|57.49|53.94|47.71|46.11|46.04|39.99|30.11|22.01|25.36|27.3|26.46|30.19|27.22|29.37|28.33|20.3|20.6|20.65|19.45|19.07|20.39|21.56|23.85|22.35|20.84|19.5|17.8|17.69|17.53|17.35|17.9|20.59|24.89|26.81|29.5|26.11|24.22|27.61|26.02|23.04|26.04|33.49|38.65|39.17|40.04|33.35|26.74|24.44|23.95|24.4|24.02|24.4|20.62|19.47|16.38|10.42|11.68|8.07|7.98|7|9.12|16.05|19.11|14.47|16.86|27.49|19.44|18.86|19.34|32.34|33.01|32.71|38.72|33.81|22.32|20.85|22.14|23.49|26.61|25.66|25.32|28.92|35.19|37.41|43.51|35.19|33.83|36.87|34.75|36.43|29.68|30.48|26.53|23.06|18.24|22.54|22.41|19.49|15.6|11.82|15.31|15.03|11.07|11.55|11.51|13.12|11.41|9.07|8.02|4.9|7.68|8.04|7.22|6.66|7.83|7.34|9.66|14.19|16.77|17.76|16.61|26.17|23.01|25.93|24|26.48|26.75|21.97|26.39|22.61|23.81|20.72|24.09||
2022-02-19 18:49:56|usa_0813|SM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3|3.3125|3.625|4|3.9375|3.9375|3.4375|3.5|3.4375|3.625|3.5625|3.0625|3.5|3.4375|3.2188|3.4375|3.1563|3.0625|3.0938|2.9532|3.0625|3.36|3.125|3.313|3.375|3.375|3.219|3.188|3.188|3.125|3.282|3.25|3.563|3.344|3.391|3.5|3.688|3.813|3.875|4.032|4.407|4.188|3.844|3.625|4.125|5.063|5.5|6.219|7.313|6.094|6.438|6.5|7.938|8.782|8.375|8.938|11.344|10.188|10.344|8.75|8.438|9.063|9.555|8|6.813|6.032|4.938|4.141|5.969|5.25|4.75|4.625|4.875|3.907|4.344|4.813|5|5.141|6.594|6.625|6.532|6.375|5.219|6.188|6.375|6.954|7.469|8.438|9|10.516|7.485|10.344|11.532|11.719|11.5|16.657|13.282|11.157|11.625|12.425|11.075|11.68|10.725|9.6|7.965|10.235|9.575|10.595|10.325|10.85|10.855|12.095|11.58|12.03|10.2|11.91|11.95|12.67|12.645|12.5|12.36|13.335|12.525|12.81|14|13.65|12.92|14.15|12.66|13.05|12.85|14.25|14.35|15.45|16.715|18.075|16.3571|17.825|17.155|17.445|19.905|19.715|21.495|20.87|21.505|25.44|25.025|21.7|26.02|28.98|31.6|34.47|36.6|34.01|35.62|36.81|43.64|38.39|40.83|42.16|39.09|40.25|43|40.8|36.71|37.29|40.08|36.84|35.99|36.01|36.68|36.62|37.36|36.62|33.29|33.35|35.67|42.36|39.3|38.61|35.22|36.88|38.5|43.72|50.96|64.64|42.56|42.22|35.65|24.89|20.11|20.31|19.35|13.58|13.23|17.87|21.66|20.87|23.87|26.3|32.46|34.1|32.38|34.24|32.04|32.58|34.81|40.24|43.24|40.16|41.42|37.99|37.46|41.68|49.69|58.93|62.16|72.47|74.19|75.86|66.49|73.48|75.35|76.5|60.65|82.91|79.49|73.1|72.58|78.72|70.77|66.11|54.09|49.11|47.09|47.23|54.11|53.92|49.69|52.21|58.16|57.88|59.22|61|60.64|59.98|68.73|68.32|77.19|88.61|91.98|83.11|82.76|73.75|71.29|74.13|75.81|84.1|78.54|89.04|78|56.3|43.45|38.58|37.82|48.52|51.68|57.97|52.32|46.12|37.07|36.7|32.04|33.35|29.37|19.66|13.98|9.04|18.74|31.16|31.52|27|27.13|37.88|38.58|33.63|39.86|34.48|30.51|24.65|24.02|22.59|16.97|16.53|17.39|13.36|17.74|21.33|20.64|22.08|23.35|18.34|18.03|23.95|26.2|25.69|27.51|30.09|31.53|24.34|20.4|15.48|19.62|16.34|17.49|15.93|11.63|12.52|9.97|9.48|9.69|7.84|8.31|11.24|9.18|6.57|1.22|1.03|3.52|3.75|2.95|2.43|1.59|1.61|4.23|6.12|8.39|13.86|16.37|15.8|19.9|24.63|18.7|19.1|26.38|34.32|29|29.48|32.81|34.25||
2022-02-19 18:49:59|usa_0814|S|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|40.04|51.97|67.26|55.24|66.97|48.57|47.62|46.89||
2022-02-19 18:49:59|usa_0815|G|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|14.75|15.85|14.85|14.31|14.6|12.55|12.8|12.04|13.3|15.84|13.89|13.25|14.04|8.54|7.98|7.93|8.65|8.46|7.75|8.97|10.08|11.09|11.23|12.97|12.69|11.58|13.97|13.27|15.07|14.85|15|17.76|16.02|16.53|15.17|15.13|15.96|17.97|15.37|14.9|15.48|15.31|13.51|15.66|17.04|15.17|17.55|16.11|15.86|15.29|16.92|15.35|14.68|15.67|15.97|15.49|16.09|15.01|16.76|18.08|16.71|17.46|16.51|15.81|15.5|16.87|17.91|18.61|19.54|19.32|19.78|19.52|19.63|18.96|20.01|18.23|18.23|14.97|16.97|17.25|16.44|16.97|18.05|17.69|17|16.29|17.92|18.6|18.9|21.48|22.64|22.75|22.67|22.49|21.63|22.27|22.84|24.31|24.97|25.61|24.2|23.99|26.58|27.29|27.59|28.32|26.8|26.01|23.19|23.79|23.42|23.9|24.43|23.77|23.79|24.34|25.53|27.26|27.77|28.87|28.24|29.27|31.2|31.95|32.48|30.83|31.88|31.66|30.5|31.06|29.25|30.8|30.73|28.08|29.02|28.42|27.11|30.12|33.54|35.95|36.18|36.98|38.53|39.26|39.29|38.42|39.36|40.66|42.46|43.77|32.98|29.55|34.88|36.95|35.58|40.77|41.48|39.2|40.32|40.9|41.13|40.19|41.74|44.39|45.35|45.84|46.54|49.6|49.9|48.08|51.22|51.08|52.46|49.75||
2022-02-19 18:50:00|usa_0816|CBSH|price|0|0.8779|0.9275|0.9913|1.1328|1.2178|1.1824|1.0904|1.0974|1.147|1.1542|1.2815|1.2815|1.2745|1.2674|1.2886|1.2603|1.1754|1.2036|1.1399|1.1754|1.2531|1.232|1.2674|1.2745|1.3948|1.4091|1.3877|1.4091|1.5577|1.6993|1.7134|1.6143|1.5931|1.6569|1.7524|1.7772|1.763|2.0533|2.1736|2.3364|2.2657|2.1736|2.294|2.0816|2.0674|2.0816|1.9966|1.9541|2.0674|2.0957|2.0674|2.0533|1.9257|1.9824|2.1098|2.1382|2.1312|1.6851|1.5577|1.6851|1.6993|1.8125|1.8976|1.9966|2.0674|2.0745|2.1524|2.2586|2.3082|2.2657|2.3082|2.3648|2.294|2.3082|2.464|2.5914|2.6905|2.7188|2.7755|3.0586|3.1294|3.186|3.172|3.0162|2.7896|2.6905|2.733|2.648|2.8038|2.7188|2.5347|2.4923|2.2657|2.1241|2.464|2.6197|2.648|2.7755|2.8888|3.1436|3.2144|3.3135|3.3135|3.7383|3.795|3.9791|3.5401|3.6959|3.9084|4.2765|4.2198|4.2765|4.3615|4.1349|4.3615|4.3898|4.3331|4.503|4.9278|5.0695|5.2394|5.381|5.4659|5.0411|4.9845|4.758|5.0554|5.1403|5.2677|4.9491|4.673|4.843|5.1403|5.4377|5.0554|5.4695|5.3951|5.3102|5.2252|5.6076|5.0554|5.3998|4.9325|4.8213|5.042|5.4914|5.4914|5.4465|5.5803|5.6242|6.1611|6.4062|7.0531|6.6962|7.0077|7.1717|6.7265|6.7732|6.5153|6.8437|6.469|6.3984|6.3279|6.8437|7.3119|8.1319|8.8591|9.1054|9.3271|9.351|8.9822|8.908|8.613|8.908|10.5324|10.6067|11.5907|11.5169|12.8684|14.0049|13.7461|14.0761|14.1007|14.4698|14.3591|14.4145|15.5424|11.8121|11.6275|12.8641|13.7593|13.1779|11.802|12.6353|11.9376|12.6934|12.7709|12.4802|12.519|11.4338|10.988|12.0151|12.2293|11.0287|10.0724|9.4212|10.1538|10.052|11.3136|9.6857|10.6828|11.7206|11.9851|11.7002|12.9048|14.5286|13.9945|13.5244|12.7339|11.5887|12.31|12.6143|13.2433|13.8073|12.8604|12.3852|13.5465|13.9952|14.1746|14.9823|15.8724|15.9263|16.2278|15.8796|14.6628|15.4166|14.0239|14.9356|15.0756|14.808|14.759|14.6007|13.7753|14.2653|15.3093|14.6685|16.4437|16.357|16.4889|18.0455|19.8827|20.3688|20.3273|20.5309|19.8245|18.6569|19.3425|19.0911|19.3674|20.0821|20.9815|20.4021|21.3393|21.9021|20.9728|20.5976|21.0295|21.0251|21.2695|21.9937|23.4771|23.3331|22.4606|23.1804|23.7073|23.8768|23.1575|23.6156|23.6706|23.9363|23.6889|22.9285|23.3087|22.9605|23.1667|22.6811|23.3726|23.286|23.6276|23.7863|23.2379|22.7713|22.704|21.7901|21.3812|22.4635|22.0739|22.6896|22.8947|22.6573|22.4301|21.0361|21.228|21.9705|22.1826|20.031|22.0361|22.7281|23.4352|23.8796|23.2334|23.3076|18.5347|18.4181|19.2507|17.5536|16.6362|16.8801|19.4416|19.4787|19.7492|20.3431|22.3849|21.5607|22.0396|22.5575|22.9083|23.0614|20.6976|20.0406|21.8002|19.8958|20.9315|20.5139|20.9092|23.2293|24.0479|23.4807|23.6444|24.884|25.0126|25.1412|23.9192|23.1358|20.3176|22.6856|22.856|23.4024|23.8321|23.7032|24.8758|24.6118|23.783|23.2673|24.1759|24.6977|24.7591|23.3778|23.0641|22.6|24.2051|24.5532|26.3194|25.8553|28.0534|28.0727|29.4135|27.8407|28.2403|29.6585|30.539|30.3969|29.4222|30.2276|31.4189|29.429|29.3816|31.473|30.4984|31.2226|30.2175|30.6337|30.4314|30.9075|28.4273|29.5075|30.076|30.3532|31.7035|33.2386|33.466|31.8456|32.3786|32.3715|34.2662|31.744|30.6918|31.6992|33.5424|34.9378|36.5123|35.7437|35.2885|37.8182|36.7586|37.1765|42.9451|45.2956|44.2927|46.2437|44.0028|43.0548|41.9422|44.5278|45.4759|43.0861|45.2643|45.5699|46.5814|45.9397|48.1363|47.5275|49.2881|52.2581|53.1301|53.2371|54.9565|58.4612|54.3148|52.3239|54.439|48.6945|51.6575|54.3613|50.1544|52.2017|49.5238|51.5366|52.5472|49.2992|52.3918|55.5966|57.903|61.6236|61.3696|55.3651|45.6689|55.5011|57.805|53.941|51.9365|54.0317|51.0567|56.4626|59.8277|62.5714|63.6667|70.5048|72.9619|74.1048|76.9048|71.0095|67.3619|67.3524|66.3619|67.1524|66.4762|68.74|68.91|71.19||
2022-02-19 18:50:03|usa_0817|NUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.75|30.875|25.875|29.125|24.125|26|26.75|26.5|24|22.75|19.313|18.75|20|16.688|23.188|22.688|25.75|27.25|26|19.5|16.25|10.375|11|18.375|23.9375|23.625|23.125|20.875|22.875|18.5625|18|19.9375|12.5625|10.6875|13.5|11.0625|11.1875|9.0625|8.375|8.9375|7.9375|7.6875|6.625|5.75|5.75|6.5625|6.625|5.4375|4.625|4.3125|5.9|8.2|8.5|7.4|7.1|8.5|6.95|6.85|7.8|7.43|7.95|8.75|7.45|10|10.71|14|12.5|14.55|9.12|12.5|12.2|11.49|11.55|11.97|12.26|10.52|10.07|9|10|10.45|11.59|11.3|12.75|15.87|17.37|17.09|19.4|19.15|20.15|23.6013|22.4948|25.066|27.31|25.82|23.51|19.34|22.48|25.38|23.38|22.33|22.51|22|22.59|23.3|23.62|21.34|19.05|16.84|17.38|17.58|19.46|18.08|17.53|16.52|17.16|14.85|14.3|17.32|17.52|19.12|19.18|18.23|18.45|16.97|16.52|17.33|17.54|16.5|15.52|15.56|16.16|17.27|17.69|16.43|16.43|16.56|18.02|17.93|17.14|14.92|16.16|16.75|16.22|12.89|10.76|10.43|9.49|9.4|10.49|12.82|14.51|15.3|18.01|17.25|18.53|22.76|26.78|26.87|23.24|26.72|29.1|30.06|28.76|24.93|28.48|25.57|28.8|30.61|31.61|30.26|30.08|31.92|28.75|32.09|39.09|37.55|37.54|42.29|40.52|50.53|47.74|48.57|49.95|57.76|57.91|53.3|42.88|46.9|51.01|41.49|38.83|47.33|45.4|37.05|42.36|41.2|44.2|50.73|58.8|61.12|83.64|83.71|95.74|116.93|127.84|138.66|85.15|83.52|82.85|87|73.84|73.96|58.69|44.72|45.03|52.83|41.8|43.7|40.98|54.18|60.21|56.55|50.6|47.13|39.65|45.68|41.28|38.21|34.87|37.89|31.65|30.49|38.25|40.77|39.45|46.19|53.4|57.88|64.78|61.65|52.18|47.78|51.88|49.54|55.54|55.23|54.88|62.84|63.36|60.83|61.48|63.61|67.91|68.23|71.84|70.4|73.71|71.15|81.89|78.19|72.85|79.6|82.42|70.22|65.97|61.33|65.65|60.11|47.86|50.87|46.69|49.32|39.98|40.62|42.53|44.58|38.24|40.98|32.59|24.52|21.85|29.21|37.18|38.23|44.85|47.27|50.09|49.35|51.51|54.63|57.87|51.18|52.89|52.86|60.16|56.65|53.69|50.62|40.47|40.15|43.88|50.75|48.19|53.58||
2022-02-19 18:50:05|usa_0819|GRPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.2|379|356.2|488.6|384|277.8|209.2|195.7|175.8|145.6|84.8|93|75.2|77.2|99.2|108|105.9|111|119.6|136.2|182.78|174.4|205.9|235.4|200.1|181.8|237|207.4|170.4|159.6|141.6|116.4|133.4|119.1|140.8|131.6|150.4|145.4|160.4|147.8|157.8|142.2|140.8|120.6|97.2|94.6|85.8|70.2|80.6|57.4|62.6|49.4|92.6|87.8|67.6|70.6|65|102|110.4|105.8|77.6|76.4|70|70|81.4|75.8|80|60.6|76.2|84.6|88|103.6|102.4|115.8|103|102.6|92.2|86.6|92.2|92|87.6|94.8|79.4|76|68|62|68.8|75.6|67.4|71.2|73|75|70|56.4|48.2|52.6|60|56|47|60.6|24|17.25|22.4|27|17.52|16.54|34.43|20.94|21.43|31.4|37.49|39.02|61.18|50.13|50.76|47.03|40.21|35.84|23.8|22.36|23.5|19.97|25.36|23.67||
2022-02-19 18:50:06|usa_0821|SIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.125|8.25|8.1225|9.77|11.0875|12.65|13.275|14.035|14.9875|15.675|18.075|18.075|19.6|19.5|16.79|16.005|13.34|18.145|19.54|20.64|21.985|22.63|22.84|24.2|24.775|27.145|29.045|29.07|30.77|28.185|32.425|31.455|31.365|33.755|36.305|37.38|37.99|36.87|36.51|33.25|33.92|37.21|37.03|36.89|34.45|41.15|40.78|40.18|40.45|42.51|37.27|35.8|34|40.05|40.53|42.9|44.23|46.95|48.19|46.95|47.91|46.48|46.86|43.22|48.16|51.94|52.71|54.07|49.46|51.43|57.56|58.8|58.25|56.61|54.47|48.06|54.17|55.42|58.6|60.06|59.85|59.13|58.32|61.8|58.34|58.55|55.31|53.6|61.83|63.09|66.11|65.53|65|64.48|61.55|63.48|69.74|71.06|64.47|71.5|67.13|55.98|57.58|57.8|62.54|55.87|50.24|55.09|51.18|52.7|51.39|58.62|51.52|43.25|42.75|44.42|38.01|23.87|13.41|18.92|23.33|19.05|17.15|21.48|20.58|23.08|31.41|33.21|36.29|45.59|47.48|44.29|46.37|42.1|40.35|41.19|43.6|41.97|38.57|43.79|41.31||
2022-02-19 18:50:08|usa_0822|TUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|42.25|42.75|43.75|49|51.375|53|53.625|46.875|44.75|33.25|33.25|36.25|36.25|34.75|33.563|28.125|25.063|23.875|27.875|25.563|26.875|26.625|27.063|27|28.125|25.25|18.875|11.75|15.5625|17.4375|16.4375|20.5625|17.5|18|23.6875|22.25|25.5|23.625|22.5625|20.25|19.8125|17.8125|16.9375|16.3125|17.1875|15.8125|18.875|22.0625|22|19.4375|20.1875|18|17.125|18.25|20.4375|21.06|23.6|23.86|22.02|22.86|23.43|23.48|23.63|19.94|20.39|19.66|19.25|19|20.18|22.75|22.96|22.13|20.79|17.35|18.24|16.62|16.14|17.13|15.08|15.46|12.47|13.82|13.86|15.88|14.36|15.51|16.33|13.38|15.05|15.41|17.34|17.65|19.1|17.81|18.7316|18.27|19.3621|17.17|17.07|16.98|16.69|18.72|20.72|20.11|20.49|20.36|21.1|22.6|23.37|21.33|21.92|22.78|22.93|23.07|22.4|22.2|21.19|20.59|21.1|20.57|19.69|17.26|18.01|19.46|21.23|21.23|22.61|23.33|23.41|24.93|28.12|28.91|28.74|26.01|30.79|31.49|36.1|34.88|33.03|37.05|36.48|38.68|39.4|38.3|34.22|39|35.72|27.63|25.3|19.67|22.7|20.56|14.18|16.99|25.03|24.32|26.02|34.07|36.99|39.92|45.02|46.55|46.57|42.46|46.73|48.22|51.07|42.49|39.85|39.39|39.34|45.76|44.81|46.48|47.67|45.75|53.65|59.71|63.67|65.46|67.45|62.49|66.5|53.74|56.54|58.26|55.97|62.84|62.69|63.5|62.29|54.05|54.76|52.42|53.48|53.59|59.1|64.85|64.1|76.2|78.23|81.74|80.3|80.98|77.69|84.28|80.77|86.37|89.65|91.34|96|78.36|78.6|83.76|84.91|83.72|83.7|72.78|73.26|69.04|63.75|67.25|63|67.61|71.4|69.02|66.86|65.74|64.54|58.47|51.23|49.49|58.87|56.77|55.65|46.43|49.96|57.98|58.07|56.58|56.28|62.68|65.53|65.37|59.52|55.44|52.62|60.36|60.39|62.72|71.81|71.91|70.23|60.71|57.87|61.82|58.75|63.12|62.7|57.76|49.05|48.38|44.56|42.16|41.24|36.71|32.52|33.45|35.1|37.96|31.57|27.27|30.11|25.58|23.8|18.62|19.03|15.31|13.01|15.87|9.63|8.45|8.58|6.26|2.85|1.25|3.22|3.23|4.75|15.43|16.29|20.16|31.72|33.65|32.39|30.08|30.57|26.41|24.37|25.64|23.75|20.89|23.87|21.12|22.24|15.64|15.29|15.42|17.31||
2022-02-19 18:50:10|usa_0823|CPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|23.45|21.6|21.68|22.8|22.25|24.25|22.88|22.42|30|36.71|35.75|47.99|53.69|58.65|53.49|55.44|63.22|63.63|69.8|54|48.62|43.8|35.89|37.68|36.08|40.51|34.56|39.66|41.36|29.51|26.03|35.79|39.67|30.14|25.47|25.71|29.75|31.74|24.14|31.76|37.94|35.5|41.12|41.49|39.66|46.03|47.38|52.35|56.68|52.04|54.36|60.98|53.71|47.88|44.6|52.57|50.43|49|50.72|57.29|57.58|57.54|52.15|53.68|64.8|62.41|67.15|63.77|70.86|62.78|68.67|64.77|59.79|73.22|75.48|80.16|78.63|78.83|80.33|76.73|82.99|84.29|96.44|97.5|99.5|104.68|108.93|111.54|132.43|127.54|133.97|138.34|135.39|140.29|149.95|151.41|158.37|129.22|137.56|145.49|138.85|141.09|144.02|151.37|123.61|101.67|113.81|103.62|100.62|110.75|114.05|106.16|91.97|87.41|83.97|76.21|49.57|54.22|50.78|50.2|47.5|46|61.7|63.54|54.65|53.36|53.44|64.76|87.16|85.08|91.56|91.83|92.14|99.39|105.21|115.1|123.62|111.16|119.71|126.38|132.67|128.4|122.12|134.19|136.89|130.4|138.13|120.52|114.9|106.48|96.99|93.03|76.9|76.86|79.9|79.21|82.85|95.1|86.36|82.73|94.24|93.01|103.34|99.21|98.59|99.42|106.63|106.54|103.72|110.01|58.84|41.84|42.62|58.02|49.52|42.54|52.64|51.57|69.6|82.86|76.5|79.24|93.92|82.68|83.33|77.48|72.23|70.19|77.52|85.5|78.31|75.72|84.9|84.45||
2022-02-19 18:50:12|usa_0824|BWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.73|9.71|9.675|9.67||
2022-02-19 18:50:12|usa_0825|AVP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:12|usa_0827|TPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.875|3.9375|4.15|3.8375|3.805|3.675|3.315|3.68|3.1225|3.3875|3.9825|4.255|4.93|5.3375|5.315|4.685|4.7725|5.015|5.865|5.61|4.5375|4.1275|2.4625|2.5375|3.0075|2.9575|2.8|3.135|3.8125|3.8025|3.5775|3.6|3.625|4.53|4.5125|4.9125|5.2125|5.1275|6.52|6.5625|6.6475|6.475|6.555|6.7375|7.75|8.43|8.1675|7.7325|7.7725|5.68|5.0525|4.215|2.7475|2.73|2.45|1.965|2.3975|2.8975|2.165|1.7775|1.77|2.0225|1.8675|1.2475|2.1075|3.39|3.035|2.9825|3.745|3.73|4.7325|4.95|5.5925|6.4575|6.82|7.5875|7.74|8.3325|7.9425|8.19|7.63|6.9875|7.8175|8.7575|9.085|10.3725|11.5625|12.26|13.065|15.125|15.26|16.4925|14.42|14.08|12.7825|16.2975|12.835|14.5|17.65|19.485|21.4825|14.7375|5.9675|5.87|7.9525|7.905|7.695|6.1925|7.125|8.4775|9.645|10.72|11.6525|11.79|10.6925|11.4725|9.865|10.49|11.2325|11.4225|12.5025|12.8275|12.425|12.8875|12.56|12.6375|14.3825|15.2025|13.8975|15.015|13.655|13.76|13.35|13.5525|12.535|13.9325|14.4225|15.2575|15.1425|17.6|19.2075|19.62|18.46|19.9425|20.1775|16.4625|13.395|14.815|15.0125|14.9275|14.4675|14.72|19.635|20.0675|13.38|13.5275|16.2325|16.695|10.55|11.2125|11.0975|11.8325|12.345|12.5725|15.155|15.2775|16.475|13.4175|15.25|15.73|14.135|12.7925|11.22|11.0825|13.0725|11.8425|13.65|13.85|12.095|11.8|12.59|11.945|13.4775|14.3975|14.5125|15.4225|17.1|18.925|19.31|18.6075|18.315|21.495|21.4225|21.325|23.1625|18.435|9.2|13.0975|16.23|17.7375|21.57|20.68|22.43|22.62|26.35|28.35|29.39|37.1|37.52|38.98|39.23|39.67|42.8|45.57|45.23|45.21|43.28|44.41|41.77||
2022-02-19 18:50:15|usa_0828|SWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8472|15.7629|17.0387|15.0037|18.7678|19.759|19.643|20.2123|18.2301|19.3583|17.7556|17.7662|19.6535|20.1596|19.9593|19.4532|22.2473|18.9893|17.4288|18.1879|20.0226|18.9365|19.8328|22.8061|21.3405|22.416|23.987|28.86|32.58|32.32|35.38|33.64|33|34.46|19.09|17.47|16.75|16.79|14.32|14.41|13.66||
2022-02-19 18:50:15|usa_0830|CLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7031|0.6719|0.9531|1.1875|1.0625|1|1.2813|1.2188|1.1875|1.0938|0.875|0.9375|1.0313|0.8438|0.7813|0.7969|1|0.8125|0.7188|0.7188|0.6875|0.625|0.5938|1.0156|1.125|1.625|1.2188|1.0156|0.9063|1|1.4375|1.4688|1.4063|1.125|0.9375|1|1.1563|1.0313|1.3906|1.35|1.36|1.325|1.04|1.1|1.18|1.57|1.63|1.94|1.6655|3.045|5.83|5.3251|4.82|5.45|4.2725|4.91|4.2|3.999|7.4305|8.26|6.345|5.9145|6.805|6.91|5.08|4.53|4.885|2.3|2.005|1.825|4.405|3.855|3.305|4.215|3.825|4.42|3.955|4.555|4.725|5.73|5.62|5.205|6.515|7.775|9.835|9.09|9.885|8.435|11.57|11.95|11.795|14.92|17.33|16.625|15.355|15.105|12.48|15.61|15.415|14.53|17.75|19.245|19.09|21.05|21.525|22.665|23.01|24.545|26.72|25.74|22.7|23.26|23.015|24.925|25.5|23.69|22.945|27.535|26.1|26.675|27.935|31.76|31.72|33.27|36.355|35.4|38.5|40.08|33.31|29.54|31.755|31.205|25.43|23.71|24.305|25.49|27.97|24.79|27.66|28.55|29.94|28.66|27.925|30.525|28.99|28.735|28.01|31.145|32.53|32.9|31.88|31.095|34.855|36.67|38.605|41.465|44.865|44.85|49.07|50.955|49.095|54.31|57.31|55.39|53.45|56.77|60.92|62.52|65.08|68.98|65.78|61.59|59.58|58.08|59.22|52.9|47.61|57.99|56.88|56.59|55.73|50.65|58.46|53.73|54.37|54.7|57.08|54.96|58.6|55.34|54.6|59.68|54.15|48.88|53.2|60.36|63.36|61.15|58.07|60.87|48.8|49.57|47.2|45.42|49.5|56.45|56.5|55.73|56.51|51.96|49.02|47.71|46.41|42.68|40.94|42.3|42.66|43.71|47.53|48.61|53.69|51.92|51.23|45.97|47.99|44|54.07|55.75|55.38|55.42|57.09|59.54|58.69|55.37|53.38|54.91|56.16|53.98|53.15|53.62|51.7|51.96|48.2|51.77|53.66|56.5|62.48|69.47|65.95|65.62|57.51|51.24|58.85|68.77|72.46|69.92|65.94|71.42|76.03|77.16|76.58|83.05|84.86|85.28|86.9|54.33|52.74|52.29|65.5|57.32|60.37|60|59.39|73.72|74.52|77.23|81|84.3|86.3|92.53|93.83|91.5|96.08|98.82|106.99|117.15|97.69|99.12|93.35||
2022-02-19 18:50:18|usa_0831|SFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.11|36.87|46.02|46.9|38.2|36.79|34.98|39.01|37.21|31.09|27.21|32.8|30.74|30.87|28.98|30.57|31.79|33.07|36.35|35.16|35.68|30.89|29.99|27.05|24.21|20.13|22.02|20.88|24.7|26.98|23.74|28.63|28.23|27.27|24.12|22.75|22.82|22.81|20.77|22.08|20.59|19.49|17.94|17.63|23.06|22.25|24.01|22.38|23.98|20.53|18.64|18.87|23.74|24.58|26.62|25.21|23.78|24.39|21.4|22.43|23.83|27.45|26.43|27.01|24.45|23.84|23.47|23.2|21.48|22.51|20.18|18.54|17.78|17.77|19.18|20.35|20.22|18.34|14.52|16.445|18.97|24.24|24.93|24.9|24.66|23.19|21.16|20.245|19.89|20.23|21.61|21.77|26.49|26.09|26.6|25.28|24.43|23.8|22.15|22.2|26.55|29.94|27.12||
2022-02-19 18:50:18|usa_0833|LBRDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.03|54.16|47.33|46.94|53.79|55.45|54.55|53.19|51.68|55.4|53.12|54.76|54.36|53.51|49.94|46.6|52.35|57.57|58.45|60.19|60.86|63.4|71.42|70.77|64.81|69.36|75.43|86.08|84.93|87.93|90.99|89.41|86|99.55|103.55|97.52|87.98|85.19|89.63|90.72|87.81|83.47|70.63|71.96|76.94|77.6|79.61|82.6|84.09|80.43|76.36|87.36|89.88|93.21|99.48|99.79|105.4|99.3|105.05|103.64|118|119.33|128.67|136.26|128.57|112.27|126.94|137.79|128.48|142.07|141.58|144.25|139.76|160.84|153.29|149.62|151.39|149.35|161.92|164.44|175.97|180.93|192.82|176.18|168.66|151.5|155.21|151.34||
2022-02-19 18:50:20|usa_0834|FHN|price|0|1.6542|1.6282|1.8707|2.1608|2.1132|1.9746|2.0352|1.9876|2.1132|2.1391|2.3124|2.2431|2.347|2.1825|2.1045|2.1608|2.0006|2.2301|2.2431|2.6328|2.6111|2.7497|2.832|2.7497|3.0139|3.0745|3.2693|3.4772|3.4079|3.698|3.6287|3.8019|3.3516|3.6374|3.7952|3.4659|3.6045|4.1764|4.2284|4.4017|4.9216|4.9563|4.575|4.5403|4.6443|4.9563|4.8522|4.2631|4.315|4.6097|4.3324|4.1591|4.1245|4.1937|4.4017|4.9216|4.3497|3.2233|3.05|3.0847|3.1886|3.4486|3.7432|3.31|3.3619|3.5872|3.4659|3.6045|3.9511|3.8472|3.7085|3.3966|3.4832|3.4832|3.6912|3.7605|3.9338|3.6045|3.6045|3.8992|3.7952|3.7085|3.7605|3.4486|3.3966|3.5699|3.3273|3.258|3.1886|3.0154|3.2233|3.1193|2.5475|2.5822|3.05|3.1367|3.2233|3.3966|3.5526|4.0031|4.1591|4.3497|4.8522|5.3549|4.9563|5.4415|5.1468|5.7534|6.2906|6.6372|7.2437|7.1745|7.2524|7.5903|7.5903|7.0184|7.4863|7.7463|7.6423|7.6423|8.3701|8.5521|8.994|8.4741|8.2141|8.4221|8.942|8.2141|8.3181|7.9022|7.7463|8.0062|8.0062|7.9542|7.9542|8.734|8.7991|9.0979|9.4099|9.8778|9.3579|9.7738|8.8904|8.4745|8.1884|8.6301|8.6825|8.838|9.1242|9.644|10.2421|11.0215|11.5414|11.1255|12.5812|12.5812|12.6851|13.101|13.7249|13.7249|13.9853|12.7375|12.2692|14.1932|13.8031|15.129|16.0124|15.5965|16.8442|19.4436|17.572|18.0403|18.7682|19.9635|21.6271|22.147|23.7067|23.967|24.7206|27.7617|24.4869|26.514|26.722|28.646|26.41|26.2545|26.0981|19.808|22.7193|26.3585|27.8657|31.6613|30.4136|31.6613|30.4651|35.8719|34.2607|31.8692|30.4651|26.618|23.3947|28.2816|27.3458|23.7067|21.7311|14.3488|16.8966|15.8044|17.0522|13.7773|15.1806|18.2999|16.9482|19.1317|21.0033|24.071|26.826|25.7862|25.703|27.1753|29.6125|28.8722|28.6144|26.7927|30.7771|28.7391|29.9286|30.1615|28.3814|28.6975|29.155|32.1579|32.3991|31.8584|31.1347|31.8584|28.8389|30.8436|30.6772|29.8953|31.193|31.7669|33.0313|36.4334|38.8956|36.5249|35.6848|34.3954|35.3188|37.731|37.0988|36.6829|36.9491|38.463|39.6775|39.9353|38.5836|37.9945|36.0888|37.8225|36.0674|36.0008|36.3502|35.8594|35.4103|35.3936|33.9296|34.5452|35.1274|35.1025|33.9296|32.5072|30.2364|32.1745|32.3741|31.9749|31.5007|32.5322|34.645|35.2855|33.2392|33.4389|34.8529|31.7586|31.6172|32.7069|33.156|34.7531|36.267|35.8927|34.5452|32.6154|33.5137|32.4407|26.3851|25.52|22.1761|21.6937|18.3664|15.0974|18.0171|13.5086|11.6537|8.9836|7.9771|6.1804|7.819|9.3413|8.0271|10.214|9.1677|9.228|8.3113|8.0057|9.6296|10.32|10.8848|10.9314|11.6784|12.1886|12.2447|10.949|12.5409|12.5881|12.1654|12.0245|13.3967|13.4921|11.8711|11.0595|11.0788|9.7363|11.2083|9.9116|9.4008|11.78|11.33|11.5|11.21|10.95|10.51|9.54|8.99|7.04|5.96|6.99|7.7|8|8.73|9.4|10.38|9.18|8.48|8.65|8.23|8.96|9.63|9.31|9.46|9.91|10.21|10.63|10.68|10.4|11.48|11.2|12.33|11.06|10.99|10.65|11.21|11.65|11.76|11.97|12.34|11.49|11.46|11.86|11.78|12.16|12.28|12.86|12.76|13.58|12.99|14.29|14.29|14.25|14.76|15.67|15.85|14.53|14.18|14.18|14.87|14.52|12.73|12.02|13.1|14.08|14.56|13.78|14.56|15.38|15.23|15.41|19.08|20.01|20|19.94|18.5|18.35|16.94|17.42|17.43|17.21|19.15|18.77|19.39|19.99|19.86|19.05|18.83|18.3|18.54|17.84|17.89|18.42|17.26|16.14|16.49|13.16|14.68|15.63|13.98|15.09|13.41|14.93|16.4|15.83|16.2|15.97|16.08|16.56|16|13.33|8.06|9.08|9.35|9.96|9.27|9.55|9.43|10.41|12.22|12.76|13.89|16.2|16.91|18.29|19.07|17.28|15.45|16.39|16.29|16.97|16.13|16.33|17.11|18.1||
2022-02-19 18:50:22|usa_0835|TKR|price|0|9.1722|9.1274|9.8433|10.4921|11.7672|11.9462|10.6486|10.3802|10.7381|10.3802|10.9171|11.5882|11.3869|10.4026|9.5748|10.246|10.067|9.4854|9.5748|10.0447|10.0223|9.7985|9.463|9.3064|8.9037|9.0603|9.2169|8.9484|8.8366|8.4787|9.1051|8.7919|8.4339|7.6286|7.9641|8.0536|7.9194|7.9194|9.0379|8.8142|9.3064|8.7024|7.2482|7.4272|7.1812|7.8746|7.8746|7.7404|9.4406|10.3579|9.5078|9.6196|11.6106|11.0513|12.6173|14.1385|13.9596|9.3064|9.6196|10.7829|10.7381|12.3041|13.0871|13.8701|14.0491|14.0267|12.2818|11.1408|11.4988|10.6039|10.8276|12.7068|13.6911|12.841|12.5278|12.7963|13.4227|12.2594|12.841|13.2437|11.9014|10.6934|9.1274|9.9328|9.7985|9.9775|10.8724|11.0066|12.841|11.2303|10.8276|9.5301|9.6196|7.5614|8.2326|7.5614|9.2169|9.3511|9.3064|8.68|9.7985|9.2169|9.888|10.3802|9.7091|9.2616|8.6352|8.501|9.1274|9.3064|9.7538|9.8433|10.3802|9.7985|10.0223|9.888|9.0379|9.0379|9.888|9.4854|10.6039|10.6486|10.7381|11.1856|11.3645|11.9014|12.1699|11.8119|10.6486|11.5435|11.5882|12.0357|13.0647|12.7515|11.7672|12.2146|11.7225|11.7225|12.4831|13.9148|13.4674|12.4834|11.5435|12.6173|11.633|12.8414|12.7068|14.4521|15.0785|16.5102|16.3313|16.1523|15.2575|14.407|14.4521|13.6911|14.81|16.1072|16.5102|14.1836|14.0942|13.8701|13.1098|13.6016|14.0491|15.9733|16.3313|16.3757|18.4338|18.7474|19.1497|20.8055|24.5638|25.4587|25.1451|26.801|28.6801|23.9818|25.3692|24.6082|23.087|23.087|24.2059|28.5906|27.0243|22.1921|16.8678|13.02|10.8276|12.7515|13.7806|13.5122|15.5256|12.662|11.633|15.973|14.7202|13.9596|11.8119|12.5726|11.5435|12.841|13.6911|14.6307|11.6777|10.246|11.633|13.2437|13.5122|13.3332|12.7515|11.6777|9.7985|10.067|9.6196|10.8276|11.7117|11.454|11.2035|12.2415|12.671|12.1269|11.9336|10.7381|9.8075|9.6428|10.1511|11.5829|11.8835|12.85|16.5296|19.0781|16.0356|15.9855|14.2889|13.0719|11.9909|13.0433|14.2101|13.6732|12.3918|11.4755|11.182|12.671|11.726|12.535|10.9529|11.9551|10.9099|12.0124|12.2629|14.3605|15.7851|15.7349|16.6298|15.7922|16.3148|18.8647|17.754|16.6441|17.6249|17.181|18.6128|18.6271|18.441|20.2593|19.572|17.7824|16.8231|16.5367|18.9492|21.0253|21.2114|20.3022|22.1778|22.9223|25.8932|20.5313|23.1013|24.9841|22.5|23.989|23.0512|22.9367|21.3188|21.5121|21.2901|20.8893|20.4812|20.4597|21.6982|23.6096|25.1702|25.8503|23.9102|25.4565|26.5948|23.81|22.8293|23.5165|21.6409|21.5693|21.2758|25.8789|26.2225|23.5809|23.6382|23.1371|20.2951|11.3681|10.3874|14.0526|10.6594|8.7194|9.9936|11.5113|12.1055|12.2272|14.5895|15.1121|16.773|15.7707|17.6607|16.9734|16.0428|18.7774|21.4834|25.1845|20.6101|18.6056|24.0677|23.4163|27.461|29.6516|31.1835|34.1687|33.6605|34.8775|37.4403|40.3682|36.9535|36.0801|31.2623|28.1697|23.495|30.1527|30.0739|27.7115|34.9562|37.5119|36.3235|40.4541|34.1473|32.7799|25.9147|28.7496|26.6019|28.2699|32.2502|34.2403|38.3781|38.8864|40.5042|37.6336|40.6331|40.2895|41.8215|40.132|43.2389|37.8054|37.0537|39.4233|40.3253|43.2103|42.0792|45.1574|45.9735|48.565|44.3|45.29|42.39|42.99|42.79|42.68|38.01|42.48|42.14|39.29|39.1|36.57|33.38|31.75|27.49|31.6|32.24|28.59|26.55|29.83|33.49|35.63|33.25|30.66|33.45|33.87|35.14|33.05|39.05|39.7|44.4|44.2|45.2|48.25|46.15|46.25|45.5|44.85|48.55|47.15|49.9|49.15|52.55|43.8|45.6|42.75|47.3|43.55|49.25|48.65|49.85|39.55|40.15|37.32|42.59|43.39|43.62|47.95|44.01|51.34|45.71|40.18|43.51|49|52.59|56.31|52.53|44.84|32.34|37.58|42.54|45.49|45.66|54.19|54.22|59.7|73.44|77.36|75.66|78.35|81.17|83.87|91.33|80.59|79.5|73.54|65.42|70.95|65.83|69.29|66.8|68.09||
2022-02-19 18:50:25|usa_0836|HLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|3.99|4.1275|3.9975|3.7|4.08|4.5|5.68|6.9225|7.2025|7.06|7.33|7.3175|8.0525|8.7|8.1075|8.4925|9.4425|9.9325|8.9375|7.21|8.115|9.565|9.18|10.175|8.0225|9.5875|9.33|10.0675|10.0775|9.9375|10.3375|9.485|10.375|11.1525|10.7275|10.5425|9.8825|10.0125|11.2625|12.32|10.7425|9.0675|9.4375|11.1925|11.44|9.4975|4.7375|4.3175|5.5|5.2575|3.235|4.295|5.725|7.54|7.4625|8.0525|7.77|8.565|9.3825|10.995|10.7475|9.4675|10.805|11.6325|12.4875|11.0975|12.14|14.18|14.08|15.4375|15.6875|17.195|17.3325|17.0425|19.42|20.675|25.555|27.28|28.94|28.06|27.72|25.04|29.015|26.235|27.26|29.605|32.755|35.27|28.15|22.71|24.67|26.305|24.85|25.92|22.875|22.84|19.975|17.895|20.5|19.505|19.69|22.635|24.75|32.585|32.07|36.545|32.32|34.835|40.75|33.915|32.96|29.415|29.795|31.515|32.495|25|24.645|21.845|18.925|19.395|16.66|16.365|16.345|21.67|21.035|26.11|26.585|30.385|28.205|29.14|28.925|28.905|25.45|21.995|27.32|30.59|28.675|29.52|30.935|33.625|31.36|31.735|29.56|24.45|24.78|28.48|26.55|28.575|31.57|35.47|36.41|33.535|34.485|33.755|32.515|35.005|35.135|40.59|48.42|48.625|52.97|53.62|54.73|59.2|56.2|54.04|55.02|57.16|58.1|61.47|56.3|52.74|46.2|43.77|41.84|38.31|34.02|37.7|44.91|45.08|46.7|41.02|33.91|32.32|39.34|44.49|45.68|51.94|49.91|49.69|44.64|49.39|52.43|53.1|46.52|45.3|51.13|55.24|52.91|50.77|42.78|42.99|42.32|38.8|41.85|41.99||
2022-02-19 18:50:26|usa_0837|RBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:26|usa_0838|HTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.84|19.78|18.54|19.08|19.8|20.24|19.98|20.3|21.58|23|23.24|25.98|23.08|22.46|21.12|20.34|21.58|22|20.3|20.16|21.42|22.9|22.56|23.86|24.64|24.02|23.72|24.88|23.26|25|26|28.52|28.97|27.52|27.69|25.35|24.98|25.15|25.43|23.62|24.95|25.74|26.63|27.32|28.09|28.3|29.52|29.62|30.37|32.83|33.79|34.39|31.65|29.62|28.54|28.91|29.43|31.38|31.52|29.62|31.27|31.15|29.66|31.37|29.87|29.77|30.33|29.83|26.04|25.89|26.38|24.93|25.73|27.23|27.72|28.3|25.64|26.14|28.65|25.24|28.24|28.22|28.66|27.67|28.54|27.27|26.88|28.96|29.14|29.3|30.34|29.65|32.5|32.12|24.07|23.87|26.92|26.3|27.42|26.08|26.41|26|26.09|26.43|28.97|26.75|28.07|29.14|27.85|27.24|28.3|30.73|30.02|33.49|33.17|33.34|32.61||
2022-02-19 18:50:27|usa_0840|MUSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.85|38.43|40.58|41.7|44.98|41.91|39.26|40.72|42.03|42.24|51.21|49.85|50.86|55.64|52.43|59.01|61.79|67.84|68.86|69.32|72.47|66.25|58.57|56.71|52.79|49.35|55.35|62.3|63|62.05|57.53|65|59.72|58.25|68.72|74.34|74.47|74.45|72.09|67.05|69.46|61.92|64.5|65.87|73.1|65.76|67.77|73.1|76.19|64.63|70.79|75.29|79.51|80.93|71|75.93|70.97|64.95|71.32|75.51|83.2|83.58|81.5|81.09|73.54|76.63|73.54|78.38|83.14|86.28|84.46|84.74|91.65|87.34|85.37|119.72|117.14|113.72|105.71|100.51|101.81|108.24|115.68|112.05|138.95|137.36|127.6|121.42|129.39|127.14|128.41|124.49|144|139.85|134.6|132.2|150.85|153.83|164.15|164.33|190.2|194.91|183.48||
2022-02-19 18:50:28|usa_0841|DDS|price|0|1.9792|2.2291|3.25|3.9167|4.0208|4.5312|4.3333|4.4167|4.7083|4.6979|4.9584|4.6667|4.0833|3.6458|3.7083|4.0416|3.9167|4.3021|4.5521|5.875|6.4792|6.7083|6.7291|6.375|7.3125|7.8541|10.1042|9.9375|11.4584|12.5|11.25|10.9167|10.25|10.9167|12.125|12.5|14|12.7501|14.6667|13.875|14.4584|13.9584|11.6667|11.7501|11.7917|13.9584|14.2083|12.625|13.4167|15.5|13.9584|13|13.875|15.8333|16.6667|17.9167|16.2083|10.375|9.3333|8.2083|11.2083|11.3333|12.2501|14.0834|13.7501|13.7917|13.9584|13.4167|15.2083|14.7083|14|14.125|14.1667|14.9167|17.125|18.125|19.9167|19.7501|20.625|23.4584|23.7501|22.8333|22.3333|23.6667|21.6667|21.8333|24.5|23.9167|30.5834|29.3333|28.5|26.5416|26.125|24.4167|29.2083|29.125|30|32.0834|34.4584|37.7083|43.5416|40.4584|41.9584|43.7501|44.0416|40.4167|41.9167|41.1667|41.1667|43.2501|41.6667|39.7501|41.5416|36.875|37.625|34.875|36.875|41.875|50.375|49.75|49|44.375|46|38.125|40.875|36.25|37.5|35.875|36|36.75|41.25|38|35.875|35.625|33.5|33.5|31|30.875|33.5|28|26.75|26.5|28.125|26.75|26.25|27.5|27.625|25.875|28.75|29.375|31|30.875|31.875|27.125|28.875|28.5|28.75|31.25|34.625|40.125|40|36.5|31.875|33.875|32.25|31.75|30.625|30.875|29.875|30.125|31.5|30.875|33.75|34.625|37.8125|40|43.8125|38.4375|36.5625|35.25|35.125|35.625|36.9375|36.625|42.0625|41.4375|34.375|28.875|28.3125|31.0625|34.375|28.375|24.8125|24.875|25.375|27.6875|35.125|35.125|30.8125|23.5|20.3125|18.875|18.875|20.1875|19.1875|17.375|16.4375|13.9375|14.9375|12.25|13.6875|12.8125|10.625|10.5|11|11.8125|15.24|18.8|21.94|16.94|16.32|15.27|14.84|17.9|13.17|12.95|16.55|16|14.38|20.1|23.86|24.49|30.03|26.29|23.5|24.56|20.18|16.49|19.32|15.86|15|13.95|12.92|13.98|13.36|13.47|15.07|15.13|13.98|16.17|16.85|16.46|16.96|17.6|19.16|16.836|19.9354|22.295|22.7658|19|19.74|20.49|25.18|26.87|26.24|23.3|26.9|23.27|23.92|23.42|22.86|22.51|20.88|20.71|20.97|24.82|25.9|24.67|26.04|26.08|27.22|31.85|30.03|31.18|32.73|30.17|35.57|34.97|34.34|33.41|32.73|34.63|36.3|35.93|29.89|23.74|21.83|23.03|20.39|18.78|19.84|14.79|17.21|20.4|16.28|11.57|10.11|12.77|11.8|5.33|3.66|3.97|4.35|3.55|5.7|7.71|9.45|9.2|10.61|11.41|14.1|13.62|16.99|18.45|16.56|16.87|23.6|28.08|28.69|21.5|23.14|21.87|23.64|25.51|31.18|37.94|39.72|42.34|40.12|48.02|56.19|52.14|56.26|46.28|43.48|51.53|47|44.88|44.25|61.14|63.02|64.56|67.24|63.68|65.23|75.08|72.32|77|88.91|83.77|84.41|79.68|78.55|82.41|92.27|81.97|84.43|76.26|78.3|81.98|91.5|97.21|87.3|92.58|92.4|97.93|112.75|116.61|119.22|114.32|108.98|105.76|117.88|125.18|113.6|130.16|136.51|131.59|116.01|105.19|101.88|92.51|87.39|89.48|75|65.71|70.41|83.69|84.91|70.45|59.11|60.6|67.68|60.24|63.01|61.3|71.51|62.69|56.44|54.52|52.24|55.37|51.48|57.69|73.82|60.8|56.07|50.8|60.1|60.05|67.56|81.55|80.34|74.55|81.43|94.5|80.27|78.58|76.34|70.42|69.39|60.31|66.79|78.54|72.02|68.45|56.66|62.28|72.78|58.52|66.11|68.98|71.8|73.48|60.72|56.29|36.95|29.48|30.01|25.79|23.55|30.21|36.52|44.73|46.76|63.05|87.81|79.7|96.57|98.91|131.91|180.88|183.27|190.46|172.52|231.14|410.15|245.02|253.72|243.69||
2022-02-19 18:50:30|usa_0842|EQC|price|0||||||||||||||||||||||||||||||||||||||||||||||||33.9449|32.0235|32.8775|32.664|30.7426|30.9561|33.518|32.0235|32.4505|29.8886|29.8886|27.7537|27.7537|29.8886|29.0347|28.6077|29.0347|29.0347|29.8886|29.4616|29.8886|31.1696|29.8886|28.6077|29.0347|26.8998|29.4616|29.0347|28.6077|29.0347|30.3156|30.7426|33.7315|34.5854|33.7315|33.3045|32.8775|29.8886|29.4616|30.7426|30.7426|31.1696|30.7426|32.4505|29.0347|28.6077|27.3267|27.3267|28.6077|29.0347|32.0235|33.7315|36.7203|38.0013|39.2822|39.2822|43.979|42.2711|40.9901|41.4171|49.1028|47.8218|41.8441|37.1473|35.0124|40.1362|37.1473|40.5631|42.698|41.8441|40.1362|40.9901|42.2711|42.698|43.552|47.8218|45.6869|43.979|42.698|44.406|50.3837|50.3837|55.0805|51.2377|50.3837|51.2377|54.2265|49.9567|51.6646|51.2377|49.1028|51.6646|52.5186|49.5297|48.6737|46.1119|45.6856|45.2593|49.5263|50.8092|51.2377|50.8092|51.2377|51.2377|52.5224|53.375|55.5105|55.5105|55.5105|57.2156|57.2156|58.4985|58.0693|58.0693|58.9248|57.6419|60.2037|60.63|61.9129|63.6181|65.7535|64.901|67.4627|61.4852|64.901|63.1918|64.0484|63.6181|61.9129|64.4747|64.0484|65.1141|68.5325|71.5205|68.3169|68.3169|66.6089|63.1931|64.2606|57.8558|53.3726|55.0805|54.44|51.0242|48.0353|47.8218|46.7544|46.1139|49.9567|52.3051|52.3051|48.4623|47.3948|39.7092|36.4423|31.98|35.6986|37.1861|31.7321|34.4591|30.2447|29.253|27.5177|26.0302|27.0219|27.7656|25.5344|25.2865|29.9968|31.5338|32.1684|32.8427|34.7863|34.588|38.5942|34.231|34.6277|32.2874|32.3271|33.398|34.35|35.36|34.04|36|34.72|35.28|35.4|33.08|33.68|33|31.48|33.48|32.96|33.56|34.04|34.04|36.12|37.96|36.8|37.16|36.28|36.56|37.44|38.8|40.36|42.4|44.32|45.2|38.2|39.4|40.04|40.28|43.12|43.96|44.76|48.36|51.32|47.64|50.72|47.64|47|47.32|49.72|51.56|51.2|49.64|43.64|43.76|41.4|42.92|42.88|46.96|43.92|44.64|46.24|47|46.4|47.8|47.6|50.28|49.4|52.08|51.76|49.2|48.96|45.92|41.6|37.4|39.12|39.56|37.56|33.12|30.92|31.76|27.52|26.92|27.72|31.16|27.08|28.04|30.32|27.56|14.44|11.04|6.28|12.72|12.92|12.76|17.24|19|16.24|19.28|25.92|30.08|28.12|24.56|25.88|26.68|28.08|31.12|31.36|26.84|24.84|25.95|24.12|25.6|25.45|25.03|25.51|26.67|28.71|25.97|27.39|26.1|25.84|23.62|20.56|18.97|19.35|16.74|16.64|19.67|18.6|18.62|18.75|17.65|19.12|18.24|14.97|14.56|13.71|15.13|15.84|16.44|25.25|22.44|22.33|20.44|23.12|23.07|24.55|21.91|24.37|23.87|23.31|24.58|27.15|26.3|25.41|26.31|26.32|26.86|26.88|25.71|26.71|25.43|25.67|26.35|26.45|26.55|25.21|25.75|25.67|26.2|25.69|27.24|28.71|27.62|27.73|26.89|26.63|28.22|27.91|28.89|29.13|30.02|31.29|30.22|30.21|29.08|30.24|30.84|31.26|31.22|31.99|31.12|31.6|31.58|30.94|30.4|30.05|30.06|30.51|29.91|29.42|30.67|30.99|31.11|31.5|32.24|32.06|32.09|29.78|31.77|30.01|32.36|32.65|32.69|31.8|32.57|32.52|33.58|33.66|34.25|32.18|32.85|32.83|32.79|31.46|31.71|33.95|33.7|32.2|31.57|31.39|26.63|26.42|26.51|27.28|28.51|28.21|27.8|28.8|27.44|26.2|26.29|26.34|25.98|25.93|25.45|25.9|26.04|27.2||
2022-02-19 18:50:32|usa_0843|HDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:33|usa_0844|BKU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|28.36|28.05|29|28.09|27.64|26.53|24.58|22.57|20.24|21.05|21.89|22.04|23.03|22.5|25|24.7|22.39|23.81|25.1|25.22|24.64|23.05|23.25|24.89|26.92|27|24.81|25.04|24.92|26.32|30.23|29.91|31.1|30.86|31.77|32.73|30.98|33.85|35.38|32.68|33.24|34.13|30.43|31.71|30.36|30.16|29.12|28.99|30.46|32.88|33.24|33.12|33.75|36.04|36.37|34.07|35.75|37.96|37.76|35.45|32.94|33.26|34.02|34.32|33.4|29.27|29.26|30.8|30.15|29.18|37.28|37.68|38.32|39.5|37.22|35.28|32.69|34.1|34.81|32.14|34.9|33.69|39.44|40.42|40.16|42.23|39.93|40.61|43.7|41.69|39.98|39.1|35.5|33.06|32.41|31.72|34.54|36.65|35.19|36.74|34.3|33.09|32.18|31.03|32.68|35.35|34.31|35.75|33.59|29.68|18.37|17.68|22.73|18.96|20.18|23.6|23.75|26.26|29.29|35.17|36.22|42.03|44.16|47.32|48.2|41.27|40.13|41.75|43.11|41.47|40.98|44.25|42.26||
2022-02-19 18:50:34|usa_0845|RYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8318|6.9893|7.0517|6.7085|7.2077|7.7069|8.2998|8.0502|7.364|6.9893|7.6133|7.1767|7.4885|7.7693|8.2687|8.5807|8.862|9.704|9.61|9.766|9.3607|9.548|8.3313|9.0487|8.5493|9.0487|8.9553|9.3607|9.4855|9.5793|9.8913|9.922|9.8913|9.6727|9.5793|9.33|9.4855|9.298|10.078|10.702|10.4993|11.654|12.1847|12.0753|10.9053|12.2|10.6247|10.6713|10.5773|11.4047|12.512|11.7167|11.4824|10.5307|9.7351|9.7351|9.7819|10.6087|11.4668|10.9832|10.2187|10.0003|11.3888|11.6384|12.4341|11.8724|10.3903|10.4839|10.2343|11.0924|12.0596|10.7335|9.9223|12.1689|11.7164|10.0471|8.955|10.1563|10.3747|8.9706|8.7834|8.9082|9.9379|10.7011|10.4939|10.3092|10.9457|11.1679|11.5947|11.5448|11.6072|10.102|10.6786|11.415|12.5982|12.4185|12.6257|13.2996|14.645|13.1099|12.2637|12.381|12.1564|10.4615|10.5289|11.5473|11.2952|10.5788|10.6137|10.9981|12.5707|12.8877|12.3561|13.0413|14.8385|15.2017|15.7446|16.48|18.4489|17.5556|19.1378|19.4267|17.3217|18.4398|19.4765|19.5467|20.6089|20.1067|21.0667|21.2222|21.7378|19.7778|21.3333|22.0133|22.3378|23.3289|23.5689|25.3511|24.1111|25.6089|25.4867|26.4933|26.5667|28.5|28.7333|30.3933|27.44|25.9267|25.2733|26.54|26.3333|25.2|27.3267|27.8|27.3667|28.8|29.7733|28.6667|28.9133|29.9733|30.0933|28.2267|28.4933|32.0267|32.1933|30.92|31.4933|28.2133|28.3667|28.96|28.02|31.64|28.3067|31.1467|29.9933|31.5667|22.0533|22.2667|20.9|19.6267|17.7333|20.1467|25.7467|26.6667|24.2333|25.9933|28.6333|27.2733|25.72|26.4933|28.1067|27.96|27.7133|30.2867|32.6533|29.92|29.3467|32.5533|31.5333|33.4133|34.8|33.9733|35.0133|39.4733|40.8867|41.54|44.24|44.26|43.5667|42.9667|41.94|36.79|41.73|40.64|44.63|45.73|44.52|44.09|45.35|42.97|44.9|47.69|48.99|49.01|49.01|49.84|51.83|53.84|55.87|59.67|59.42|60.31|55.39|58.44|55.24|55.65|47.02|44.11|42.1|44.26|47.09|45.91|45.1|47.6|35.55|34.06|34.27|31.14|33.47|27.28|27.94|29.35|27.41|26.96|25.59|25.82|25.55|24.6|23|22.07|22.65|24.13|22.2|21.09|21.83|24.68|24.68|25.93|26.24|27.22|27.53|26.54|26.82|26.51|26.6|27.89|28.64|28.34|28.22|28.09|28.77|29.07|29.01|28.89|29.98|31.55|31.63|32.46|33.99|35.18|37.19|38.87|38.69|35.01|34.83|33.81|30.2|31.63|27.69|30.44|29.47|31.52|31.79|28.15|30.3|29.04|26.8|28.2|26.98|30.63|32.76|30.38|26.53|23.55|24.03|23.75|24.79|27.78|29.28|26.44|25.38|28.17|29.38|30.75|32.64|32.25|36.28|38.19|35.93|37.71|36.78|35.68|37.33|37.77|40.36|36.54|38.54||
2022-02-19 18:50:35|usa_0846|CDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.37|18.34|22.79|22.53|23.2|23|22.46|23.98|23.37|26.14|28.43|28.14|29.57|32.05|31.02|33.14|30.14|31.04|34.39|33.99|35.27|38.18|37.18|38.87|36.88|34.39|39.1|38.41|41.83|44.46|44.17|40.93|37.35|40.35|41.26|38.34|42.6|39.85|42.63|45.01|45.92|45.15|53.39|51.54|56.93|59.48|57.9|59.04|61.39|62.99|63.82|59.86|69.7|68.92|68.43|71.8|68.4|74.58|69.58|76.06|85.05|81.75|87.24|87.47|86.4|89.23|91.48|77.88|83.55|94.83|100.79|109.05|102.48|112.73|108.34|116.02|121.12|135.81|133.14|140.92|136.15|115.61|98.63|109.99|113.27|114.06|119.52|112.59|123.07|130.72|132.02|127.84|141.44|157.1|171.52|176.3|163.87|175.97|185.29|201.25|184.13|189.21|198.21|208.13|189.4||
2022-02-19 18:50:36|usa_0848|ATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8763|11.3534|11.2041|11.5029|12.623|12.5485|11.8956|12.0616|12.6149|13.9427|14.3854|13.5554|12.6149|12.8915|12.4489|12.5042|13.7214|13.7768|13.8321|14.1087|12.5042|11.7296|12.3382|12.2276|11.5636|11.3423|11.1763|11.453|12.0616|10.1804|11.287|12.3382|12.1169|14.579|14.9663|15.6856|17.0965|17.3731|18.3967|19.4203|19.8905|21.6611|23.5146|21.0801|25.7277|26.032|24.8978|25.2297|24.7871|25.3127|31.9245|42.7412|40.3067|42.7688|41.3303|44.484|40.0577|37.9566|33.0868|29.8774|26.8909|25.1875|22.4375|20.875|16.9375|20.0625|24.125|22.625|18|20.6875|21.75|18.125|20.25|19.875|15.875|16.85|17.72|17.41|18.24|20.64|18.09|19.06|18.5|13.33|14.8|15.44|16.75|16.14|15.61|16.54|16.88|17.56|15.8|9.57|8.69|6.92|6.85|7.15|6.23|4.57|2.99|2.45|4.15|6.58|6.6|7.55|7.45|6.55|7.65|8.2|13.22|9.4|12.7|12.1|10.4952|12.01|18.084|20.05|18.81|18.25|16.81|22|21.67|24|24.61|24.11|22.4|21.26|22.06|29.07|27.62|30.98|28.71|32.98|36.08|51.85|50.51|61.18|69.34|63.63|69.24|63.89|57.35|62.19|78.73|89.65|90.68|103.49|102.32|106.69|118.78|115.59|104.88|104.93|99.39|109.95|102.17|97.75|86.4|70.29|77.35|71.36|68.83|75|59.28|47.29|49|29.55|26.54|22.95|25.53|22.09|19.67|21.93|32.73|35.41|34.93|27.08|30.37|34.99|30.86|34.03|44.77|40.85|43.66|53.99|53.47|54.68|44.19|47.61|40.72|46.45|52.69|51.7|55.18|65.19|67.08|67.72|72|67|63.47|58.19|50.12|36.99|46.4|50.22|47.8|45.39|43.87|41.17|42.94|32.12|31.89|30.03|29.64|31.9|26.35|26.18|30.36|31.65|30.47|31.71|26.98|27.57|26.31|27.57|26.71|30.52|33.1|33.22|35.63|31.44|31.78|37.68|41.2|41.07|45.1|37.65|42.17|37.1|32.85|33.69|34.77|28.53|33.66|30.01|33.99|32.5|30.2|21.32|19.31|14.18|14.7|12.67|11.25|9.38|13.41|16.3|16.34|12.38|12.75|17.81|17.06|18.07|13.64|17.54|15.93|21.73|19.21|17.96|18.35|15.43|17.01|18.94|20.83|23.9|25.18|22.77|24.14|26.96|25.91|23.68|26.57|28.52|25.12|27.8|27.03|29.55|25.89|26.26|21.77|27.39|28.63|25.57|24.92|21.41|25.2|21.77|19.82|20.25|21.01|23.06|20.66|17.25|17.09|8.5|7.51|8.68|10.19|8.69|8.33|8.72|9.21|13.49|16.77|17.01|19.66|21.06|23.26|24.49|20.85|20.53|17.86|16.63|16.1|14.24|15.93|18.29|23.97||
2022-02-19 18:50:39|usa_0849|MSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.875|13.875|14.438|18.188|17.438|16.125|15|15.875|17.813|18.5|18.688|18.5|19.375|16.5|14.563|15.375|17.813|20.063|21.625|20.313|23|20.813|19.438|21|22.313|23.907|27.094|25.438|26.688|28.5|29.875|21.0625|20|21.25|23.8125|22.625|25.875|17.875|17|21.5625|18.875|10.25|11|9.5625|9.1875|7.75|9.0625|13.25|15.5|15.625|18|14|23.0625|20.9375|18.1875|16.25|15.25|14.875|15.5|18.0625|16.15|16.46|16.01|16.05|16.84|17.4|17.49|17.8|15.93|16.4|18.35|19.75|20.04|21.09|22.9|21.25|18.6|19.5|16.21|12.98|10.62|12.96|17.73|17.75|17.7|17.85|15.99|18.5|18.99|17.9|20.15|21.78|20.85|23.65|26.34|27.5|28.25|28.65|29.95|28.66|28.9|32.84|31.3|31.07|34.08|34.14|35.62|35.98|34.62|32.35|30.56|26.87|31.13|33.75|38.69|35|33.17|38.18|39.09|40.22|44.93|47.37|54.02|51.86|46.23|47.57|41.23|39.36|40.74|40.92|38.91|39.15|43.19|43.2|46.68|48.74|53.56|55|50.29|51.8|50.59|48.71|43.22|40.47|40.87|40.58|42.25|48.76|54.5|44.11|47.7|50.93|46.07|35.86|34.61|36.83|34.26|30.59|31.07|40.85|36.38|35.48|39.24|39.51|43.58|43.05|45.9|47|43.19|45.57|50.72|54.49|51.74|50.66|50.39|44.57|54.04|56.94|60.14|64.69|59.43|63.19|68.47|71.59|69.51|66.31|61.78|61.67|56.46|68.01|69.53|71.55|76.02|79.41|83.28|73.71|71.71|65.55|68.73|69.3|67.46|74.6|72.66|75.38|79.12|85.32|85.78|78.8|82.67|77.46|80.95|76|81.35|76.37|76.85|80.87|84.02|86.33|86.52|91.06|91.97|95.64|85.29|90.14|85.46|80.97|77.67|81.25|75.07|72.99|72.2|71.06|69.37|69.77|71.26|67.69|61.03|62.77|61.7|56.27|64.81|69.58|76.31|77.5|74.95|70.56|71.83|73.04|73.41|72.8|89.34|92.39|102.15|105.5|102.76|89.53|83.94|85.96|71.21|68.88|75.57|82.9|90.07|96.66|93.88|87.48|91.71|86.44|91.83|84.85|84.63|85.48|88.11|81.06|88.59|76.92|83.49|84.41|82.71|83.65|70.66|74.26|71.05|67.62|72.53|73.21|73.41|78.47|68.07|61.82|54.97|59.64|69.34|72.81|66.01|65.9|63.28|69.66|83.32|84.39|77.57|86.13|90.19|90.16|94.4|89.73|89.17|84.21|80.19|84.07|78.7|84.06|81.64|78.79||
2022-02-19 18:50:41|usa_0851|CXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:41|usa_0852|CIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.5|76.25|86.15|93.8|80.95|61.25|70.3|60.35|40.05|36.95|32.1|20.2|13|13.55|18|16.65|13.75|16.4|17.8|17.55|16|18.3|18.6|19.3|19.05|20.25|19.85|20.55|20.35|19.65|20.05|19.65|17.55|19.2|20.4|20.4|19.9|20.5|20.3|21.3|21|19.45|19.9|18.5|17.35|15.65|14.25|14.1|14.35|13.4|12.95|14.75|15.25|13.7|14.2|13.6|12|12.1|13.45|13.4|12.85|13.5|13.35|15.35|15.95|16.3|16.6|15.05|14.35|15.15|14.55|14.75|15.15|14.85|15.75|15.55|15.7|15.65|15.45|16.5|15.7|16.15|16.45|15.45|15.65|16.95|16.3|15.95|15.7|15.9|15.06|14|14.06|14.27|14.03|14.21|13.91|13.33|13.73|12.14|13.14|13.81|14.9|15.48|15.66|16.67|15.9|14.94|16.59|17.3|17.17|18.13|19.21|20.38|17.76|18.61|18.94|18.73|19|18.98|17.93|18.67|18.09|17.02|17.9|17.33|17.73|18.45|18.8|18.85|18.88|17.18|18.77|19.15|18.09|19.17|18.58|18.9|18.97|18.77|19.09|19.49|19.64|19.89|20.33|20.51|20.69|22.5|16.72|6.5|7.89|8.75|8.92|8.93|8.75|8.61|8.75|10.3|10.15|11.08|12.26|12.79|12.93|14.36|14.62|15.02|15.11|15.04|15.43|15.23|15.02|13.79||
2022-02-19 18:50:42|usa_0853|CLGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:42|usa_0854|TGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|13.125|11.9375|15|13.4375|12.5625|12.6875|12.8125|15.5|14.875|14.25|16.719|16.25|16.219|16.625|18.625|21.5|22.1875|22.625|24.5|21|19.625|16.25|14.875|16.1875|16.8125|16|15.3125|12.8125|11.75|13.5625|15.3125|12.75|12.9063|12.375|13.2813|12.0313|12.1563|12.0938|11.4688|14.625|14.5625|13.4375|14|13.9375|15.3125|15.3438|17.9375|17|17.9688|20.5|19.5|19.725|19|21.05|22.79|24.5|22.25|23.65|11.65|12.845|15.05|16.25|16.95|17.7|19.6|23.025|22.2|22.3|19.775|16.67|14|12.31|13.975|15.97|12.6|12.125|11.225|13.14|15.755|14.085|15.555|15.79|14.9|16.325|16.295|18.2|17.725|16.725|16.525|16.075|15.905|15.965|16.49|16.1|16.915|17.18|20.28|19.75|17.725|18.585|19.47|15.565|17.74|17.38|20.175|19.635|18.585|17.42|18.975|18.305|21.13|20.925|22.13|23.53|23.615|24|23.995|21.98|21.175|24.075|26.53|26.215|28.1|26.745|27.67|30.405|33.04|32.735|38.105|36.605|40.855|39.81|40.63|41.175|27|28.295|28.465|29.435|31.095|23.55|26.48|27.37|22.855|21.93|17.1|21.23|22.64|18.06|19.1|20.665|19.705|20|19.97|21.75|23.995|23.405|23.995|24.125|25.465|26.17|35.045|38.78|34.705|33.315|37.95|33.19|37.295|41.795|42.065|44.705|48.015|43.295|44.225|43.06|46.76|49.79|53.84|52.38|48.74|58.1|59.49|58.45|62.57|63.8|62.66|62.82|59.84|56.27|62.53|59.43|62.5|65.42|65.61|65.3|70.37|73.41|78.5|79.9|77.65|79.15|85|71.97|70.22|71.65|73.94|76.07|68.42|65.2|64.58|64.81|69.3|69.82|63.35|69.37|65.05|69.63|68.06|67.22|57.06|59.79|59.72|59.24|66.69|65.99|53.85|49.39|42.08|46.58|40.05|39.75|25.5|30.46|31.48|36.18|37.73|35.5|30.83|31.86|27.88|23.7|27.8|26.5|26.75|27.8|25.75|26.2|32.6|31.6|25.6|26.3|29.75|31.05|30.9|27.2|29.15|27.95|25.2|23.65|21.2|19.6|20.85|20.8|23.3|18.25|16.81|11.5|17.85|23.16|19.06|23.73|19.39|22.9|24.23|20.78|22.88|20.77|27.71|25.27|20.43|19|3.43|7.04|7.49|9.01|6.78|7.23|6.51|6.6|13.17|12.56|10.83|14.57|18.38|16.92|19.22|20.75|19.05|18.46|18.63|20.45|16.76|18.53|18.22|23.84||
2022-02-19 18:50:45|usa_0855|FII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:45|usa_0856|NATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9506|3.7033|3.7533|3.506|3.9506|4.2713|4|3.7033|3.7533|4|3.3087|3.7287|4.1482|4.8393|4.346|4.4447|4.8887|5.5553|5.2347|5.63|6.3207|6.3207|6.8887|7.5553|6.37|5.9753|6.5433|6.9633|6.7653|8.148|9.1607|8.9874|7.9633|8.5926|7.6487|8.9259|10.1111|10.5185|9.8704|10.5926|7.7033|7.4815|7.3889|8.1111|8.5926|10.1111|10.0926|8.6296|8.4445|10.0741|11.2778|11.963|13.2593|13.2222|15.7083|13.3611|13.3333|17|17.1667|19.9584|20.8611|21.6667|16.0972|19.3889|19.1945|19.1945|19.6111|20.75|17.7222|21.5834|21.8889|21.6111|14.5|14.2356|16.0445|14.4222|15.8489|13.9422|11.6311|12.8045|16.0889|16.6489|17.1734|16.2622|18.5867|17.08|15.7289|14.4711|12.0578|12.6|9.7289|12.7511|15.3778|14.44|14.3422|14.9689|15.6756|14.2845|16.1556|16.8667|15.8222|17.6045|17.8134|18.9245|20.1645|20.2089|21.8978|23.04|20.98|20.3667|21.4867|20.4333|19.3667|17.38|20.18|18.3533|19.0667|18.1667|18.2267|19.04|18.0333|14.36|15.5|14.1333|18.3|18.9267|16.4267|15.9333|17.2|21.3667|22.06|21.6333|21.7467|21.1133|18.6733|18.2667|18.5|18.5067|18.2267|20.7867|19.3867|18.16|19.2067|17.8867|17.4867|18.5733|21.0133|21.7133|21.5667|21.0467|22.8867|21.6267|22.2467|22.22|17.9067|17.24|17.4267|19.6133|21.1733|18.9133|22.7|21.52|20.0333|16.9333|16.0733|16.24|14.3133|11.4867|12.4333|14.6933|14.14|15.04|16.8067|17.0733|18.42|17.8|19.02|19.6333|19.5933|21.08|22.2333|23.0533|21.46|21.1867|21.2667|19.22|21.7733|23.18|22.7467|25.0933|28.2067|31.13|32.77|30.32|29.2|29.7|25.84|25.43|22.86|26.71|26.3|25.95|26.91|26.6|28.52|27.2|26.04|26.86|25.84|25.76|25.13|23.56|24.32|25.81|28.4|30.08|32.75|27.33|28.4|27.94|28.19|27.75|30.93|29.05|31.26|32.02|29|28.97|28.69|27.31|28.64|32.39|31.84|33.15|30.93|31.68|32.19|31.09|30.08|31.14|32.04|28.6|29.91|29.46|28.96|29.21|27.79|30.47|31.4|28.69|28.5|28.85|30.11|27.57|28.57|27.4|28.68|27.94|28.4|28.09|29.47|30.82|31.42|32.24|32.56|34.91|38.15|40.22|41.14|40.39|42.17|45|43.95|41.63|49.94|50.56|53.32|40.89|41.62|41.98|43.81|47.75|48.33|48.97|48.96|45.38|44.22|46.74|44.36|47.1|38.59|41.99|41.76|42|41.99|41.39|42.12|42.34|44.63|40.28|33.08|38.42|38.72|38.71|35.5|35.89|35.7|31.28|37.43|43.94|41.4|44.4|43.185|41.41|40.8|42.28|44.11|41.82|39.23|42.47|41.52|43.67|41.22|39.82||
2022-02-19 18:50:46|usa_0858|THG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|26|27|26.625|27|26.375|26|26.5|29.875|29.625|30.875|32.5|30.375|33.125|33.5|36.625|37.375|35.125|36|36.375|39.875|44.25|41.375|43.938|46.875|48.5|49.938|52.625|61.5|63.875|62.625|62.688|65|66.875|59.625|59.625|50|55.188|57.875|53.938|53.375|55.063|57.313|58.563|60.813|59.188|56.25|47.625|57.188|55.188|55.625|46.75|41.75|51|54.125|57.688|52.375|59.125|60.875|63.938|63.063|62.063|72.5|57.95|53.15|51.89|50.5|54.65|57.5|53.65|53.27|44.85|39|42.89|44.55|42.12|43.48|44.9|49.91|48.55|46.2|27.3|22.25|12|7.16|10.99|10.1|13.18|14.15|14.03|15.3|17.51|17.99|22.34|23.67|23.81|26.63|27.35|30.77|34.68|36.88|34.55|34.76|32.15|33.8|29.81|29|26.88|30.1|32.55|32.83|32.65|35.8|35.95|33.57|34.92|37.09|39|40.71|41.14|38.1|39.95|41.77|48.45|48.45|52.42|52.9|47.35|47.46|46.28|44.5|44.63|45.35|47.38|48.8|48.05|46.97|46.12|45.96|48.79|48.79|43.89|42.78|44.19|46.07|45.1|45.8|45.54|43.69|41.14|44.88|46.1|42.5|42.92|47.23|45.52|39.25|40.32|42.97|40.42|35.17|28.82|29.98|34.31|38.11|39.31|40.89|41.33|42.07|41.63|44.43|42.42|42.15|43.61|45.05|43.5|43.5|43.83|43.38|47|45.25|45.28|46.72|47.3|46.47|45.25|42.22|41.06|37.71|36.21|35.52|35.5|38.16|36.08|34.95|36.36|40.82|41.12|40.36|39.01|39.13|35.07|35.69|37.26|36.11|36.55|38.74|41.56|42.68|49.68|50.43|50.23|48.93|53.83|53.27|55.32|58.54|60.31|59.71|55.53|58.84|61.44|58.45|60.05|63.15|57.81|63.45|61.42|66.94|71.28|71.32|69|70.24|72.58|68.57|71.18|74.03|80.85|78.9|77.7|84.25|84.6|81.34|81.49|82.95|90.22|85.76|86.68|84.62|82.34|78.2|75.42|76.19|86.59|91.01|83.94|90.02|90.06|88.27|83.39|88.63|94.86|98.18|96.93|98.38|107.6|108.08|113.15|107.91|117.89|114.85|121.24|119.56|125.42|122.49|123.37|111.38|114.71|116.77|114.04|118.71|114.17|120.61|122.16|128.3|129.71|133.15|135.54|131.71|135.93|136.67|138.58|118.54|90.58|100.38|100.35|101.33|101.88|102.49|93.18|95.66|112.35|116.92|112.47|115.35|129.46|138.31|139.49|135.64|135.9|141.31|129.62|126|121.75|131.06|137.96|144.07||
2022-02-19 18:50:48|usa_0859|CMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.5|15.39|16.57|16.95|17.7|18.84|19.25|19.05|21.69|23.49|21.5|23.2|21.93|23.74|25.21|26.42|23.8|23.68|24.91|24.91|24.49|22.95|22.99|24.99|25.57|23.06|24.36|25.64|26.5|24.56|26.12|25.96|27.41|28.51|33.77|33.43|30.9|31.7|31.81|33.92|33.6|33.18|35.65|32.33|33.63|35.31|37|37.22|40.14|40.6|59.48|62.28|69.68|81.04|72.18|66.35|60.01|48.18|50.81|51.3|61.37|61.88|60.03|58.74|48.86|57.2|52.06|53.77|54.57|65.19|64.95|67.08|72.61|65.45|75.9|78.82|78.17|75.64|74.83|72.5|72.59|79.76|81|86.91|88.14|95.02|90.3|92.64|91.6|86.95|87.78|72.84|73.1|73.45|77.41|73.65|68.38|73.51|71.35|71.67|76.1|71.46|77.36|71.81|72.13|76.62|78.16|76.17|77.73|72.45|73.5|78.41|88.33|85.59|88.88|75.28|72.1|76.44|72.34|74.34|79.9|77.54|85.21|83.32|91.42|91.54|97.2|85.93|88.98|80.72|88.02|82.24|85.89|90.55|92.59|89.75|88.54|86.62|82.61|79.84|79.71|84.71|82.12|82.78|74.58|71.52|68.72|70.65|77.32|80.33|74.25|69.23|70.86|72.17|72.7|78.55|78.8|80.1|69.3|69.5|69.25|64.4|65.2|69|69.2|66.4|66.05|67.75|74.7|67.75|62.5|63.45|69|68.3|65.65|66.6|62.9|64.5|52.07|47.88|41.6|52.11|52.94|58.25|54.13|54.05|54.84|54.37|56.93|57.43|56.93|55.6|60|63.2|43.33|43.04|46.28|54.12|49.24|52.8|57.74|62.59|63.4|65.22|63.09|61.51|64.23|64.21|69.31|67.96|59.25|68.59|67.37|69.18|72.59|52.09|53.6|54.44||
2022-02-19 18:50:50|usa_0860|IPGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6|27.24|26.3|20.38|18.88|17.99|20.76|19.43|18.29|18.69|19.42|20.12|20.02|19.03|17.02|16.64|16.32|19.19|18.65|18.2|20.46|20.7|19.54|12.72|11.2|12.13|9.16|7.85|9.16|11.22|10.93|10.05|11.25|12.49|15.42|14.44|15.43|16.77|14.41|15.49|15.57|18.87|16.23|15.84|21.36|21.83|23.62|24.43|31.33|33.6|35.14|56.53|56.63|69.83|68.65|69.48|57.63|53.94|45.16|49.85|36.77|47.43|54.25|50.85|53.82|55.17|43.5|41.6|62.62|61.67|56.84|55.89|60.83|65.43|67.39|59.53|64.41|58.17|61.99|60|57.54|56.49|58.36|69.42|71.63|72.99|69.27|72.9|74.94|63.47|67.65|64.86|67.07|68.99|68.55|71.98|75.13|72.24|81.9|95.8|92.48|92.44|96.41|83.56|95.02|83.28|79.19|86.09|92.12|83.02|82.06|88.76|94.32|85.57|84.86|81.3|85.15|87.1|81.79|95.26|100.56|97.57|114.37|118.11|119.24|136.2|141.45|150.67|163.63|171.92|187.49|226.27|204.98|256.2|242.54|241.44|231.75|233.29|244.28|233.76|172.3|168.8|155.5|132.85|121.71|126.27|141.39|152.35|166.56|170.84|133.17|141.92|118.97|124.69|128.92|139.82|138.64|139.64|141.45|127.61|102.92|146.02|155.73|164.08|165.02|163.2|173|203.52|209.03|245.51|243.12|197.51|222.94|211.57|206.27|207.96|176.87|175.59|153.9|177.34|168.52|167.7|150.89||
2022-02-19 18:50:51|usa_0861|HE|price|0|7.9375|8.1875|8.125|7.9375|7.5|7.25|7.8125|7.5313|7.8125|8.4375|8.4063|7.8438|8.4063|8.3438|8.5625|8.8438|7.9375|7.9375|8.1875|8.1875|8.6875|10|10.375|10.5|11.375|10.25|10.5|11.0625|11.0625|11.75|11.375|10.75|10.125|11|11.625|12.5625|13.4375|14.875|14.375|14.6875|14.5|15.6875|16.875|16.5625|15.875|16.8125|15.9375|15.75|16.4375|16.25|16.25|15.0625|14.5|14.4375|14.4375|14.6875|14.125|12.9375|13.375|12.9375|14.8125|14.9375|15.875|16.125|15.375|15.4375|14.3125|14.375|14.5|14.25|14.3125|14.8125|15.4375|14.75|15|15.3125|16.25|16.5|17.6875|16.6875|16.9375|17.6875|19.125|20.125|18.375|17.8125|17.8125|16.75|16.3125|16.5|16.0625|15|14.0625|13.875|14.6875|15.8125|16.125|16.1875|16.625|17.4375|17.375|15.9375|17.0625|16.9375|17.8125|18|18|18.375|18.3125|18.0625|18.125|18.5|18.9375|19.875|22.3125|21|20.875|20.4375|19.6875|18.625|18.1875|18.8125|19.0625|17.375|18|19|19|19.0625|19.125|18.9375|18|17.9375|17.6875|16.5625|16.1875|17|16.125|15.5|16.125|15.875|15.8125|16.25|15.875|16.188|16.75|16.5|16.75|17.313|17.875|18.188|18|18.063|19|19.5|19.125|19.375|19.25|18.938|17.5|17.25|17.063|17.75|17.375|17.438|17.063|17.813|18.188|18.063|17.75|17.563|16.938|16.75|17.313|19.313|18.594|18.094|18.719|18.907|19.469|20.438|19.532|20.25|20.375|20.25|19.125|19.8438|18.9063|18.7813|20.625|19.8125|19.4688|20.125|18.7188|17.4375|17.5313|17.7813|18.375|17.75|17.8438|17.7813|17.5938|16.875|15.2813|14.4375|15.0625|14.4063|15.9063|18.5|17.6563|16.4688|15.875|16.375|17.4375|16.4688|17|18.5938|18.07|18.375|18.475|18.59|18.535|19.1|19.575|19.84|19.5|18.61|18.7|20.14|20.75|21.42|22.005|23.62|22.775|21.275|21.41|22.53|21.55|23.935|21.505|21.99|20.62|19.9|20.38|20.675|22.9|22.925|21.265|21.49|21.765|22.885|23.045|23.685|25.405|26.475|25.92|24.9463|24.305|26.1133|25.53|25.81|26.54|28.04|28.25|29.15|29.11|26.62|25.52|25.3|25.8|26.81|26.93|26.51|27.88|26.35|26.44|25.9|26.23|26.73|27.13|26.87|26.87|27.91|28.66|27.42|27.06|28.02|27.06|27.15|26.79|26.17|25.99|26.32|24.5|23.69|22.81|20.97|21.71|23.2|23.15|22.77|22.47|22.46|23.87|24.65|26.38|24.73|24.74|26.45|29.11|26.62|27.27|22.14|21.68|13.87|13.74|15.54|17.25|19.06|17.87|17.4|18.12|17.85|19.86|20.9|19.78|20.37|22.45|23.35|21.96|22.78|23.55|24.02|22.54|22.54|21.89|22.79|24.9|24.15|24.8|25.49|24.83|24.06|23.4|24.02|24.28|25.33|25.91|26.48|25.95|25.05|25.35|26.54|27.61|28.52|28.49|26.53|26.31|25.88|24.91|25.14|26.97|26.99|27.71|28.3|26.17|25.31|26.66|25.01|25.1|26.57|25.31|26.06|26.02|25.41|25.42|23.99|24.05|25.32|23.62|25.39|26.55|28.16|28.19|33.48|34.3|33.05|32.12|31.3|30.54|29.73|29.95|28.27|28.69|29.26|28.58|28.95|29.92|29.36|32.4|32.69|32.83|32.79|31.05|30.01|29.85|29.5|30.8|33.07|33.48|33.28|33.31|33.52|33.14|32.38|32.99|33.42|33.37|36.46|38.35|36.15|34.11|32.96|34.38|34.69|34.33|34.3|35.17|35.27|35.59|37.3|38.32|36.62|37.19|38.28|40.77|41.48|41.54|43.55|44.8|44.4|45.61|45.15|43.67|46.86|48.91|42.84|53.32|39.47|39.46|36.06|36.26|34.61|33.24|33.04|35.83|35.39|33.06|34.96|44.43|43.06|43.05|42.28|43.34|43.6|40.83|40.56|37.99|41.5|42.5|40.63||
2022-02-19 18:50:53|usa_0863|CBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8125|9.0625|9.0625|9.625|9.875|9.75|9.6875|9.625|10.375|10.0625|9.75|9.6875|9.375|8.813|10.313|9.875|10.188|10|9.75|9.688|9.938|10.313|11|10.375|10.625|10.25|10.875|10.25|10.313|10.5|10.313|10.688|11.188|10.813|11.5|11.5|11.813|12.25|12.938|12.813|12.438|12.25|11.813|11.875|12|12.75|12.094|12.969|12.063|12.032|12.344|12.344|12.438|12.25|12.282|12.282|12.125|12.1563|12.4375|12.875|13.0313|12.5625|12.9063|12.3125|12.4688|11.625|12.2813|12.9063|13.1875|12.5625|12.4375|12.2188|11.125|10.9063|10.3125|10.5313|11.1875|10.2188|11.7188|12.125|12.5|12.5|11.9375|12.5313|11.5625|11.4688|12.6563|13.625|13.35|13.3|13.775|14.3|15.345|15.42|15.66|13.625|14.56|15.585|15.75|16.7282|17.125|17.675|18.3|18.9|20.25|18.355|19.5|19.375|18.48|19.65|20.025|19.225|19.925|20.295|21.225|21.68|21.5|24.09|24.485|24.95|26.65|28.125|28.25|30.225|28.775|30.67|25.125|26.6517|27.5|27.5066|30.54|30.475|32.775|36.645|38.175|34.39|37.255|35.755|38.685|40.735|43.07|45.88|42.42|40.99|37.35|40.25|39.51|42.32|42.6|42.45|39.99|37.41|38.93|39.16|40.74|41.91|43.73|43.1|43.35|46.93|49.98|44.84|45.45|41.04|36.05|31.89|32.96|35.05|33.11|28.88|23.91|26.61|23.35|23.53|24.49|26.31|22.84|19.42|21.69|20.08|9.23|4.07|6.5|4.07|3.1|2.36|7.94|6.23|5.39|5.94|9.37|9.7|8.16|9.26|9.67|10|11.89|13.7|14.6|14.29|12.44|14.07|12.2|13.06|15.68|16.5|17.5|17.06|17.85|17.42|18.57|19.24|18.13|17.76|14.71|11.36|15.38|14.29|15.7|17.37|17.63|18.92|18.63|17.46|19.54|19.73|21.37|21.34|22.37|22.51|21.21|21.49|22.74|23.6|24.14|22.99|21.42|22.77|19.2|19.1|19.81|18.06|17.96|16.99|17.79|17.75|18.17|18.82|19|18.7|19|17.9|19.13|19.45|19.42|20.62|20.02|19.8|18.01|17.65|16.2|16.34|14.88|13.75|14.58|13.07|12.37|10.75|11.53|11.9|11.68|9.62|9.31|12.29|14.27|12.14|10.7|11.86|11.5|10.85|10.03|9.54|9.25|7.69|8.43|8.79|8|8.39|7.84|5.63|5.66|5.56|4.63|4.17|4.18|5.06|5.57|5.45|4.46|3.99|3.3|2.61|1.92|2.49|2.14|1.55|1.01|0.8143|1.04|1.05|0.91|1.29|1.44|1.44|1.05|0.84|0.5308|0.2001|0.289|0.3004|0.2726|0.1828|0.186|0.1611|0.151|0.0894||||||||||||30.97|31.2|30.16|27.44||
2022-02-19 18:50:55|usa_0865|DDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.625|13.5|11.5|11.75|13|13.625|11|11.5|12.25|10.75|10.875|10.625|11.25|10.75|12.25|12.75|15.5|22.75|31.25|30|20|27.5|28.5|25.5|22|20.25|18.75|15|11.5|8|8.75|7.25|6.25|5.75|8.5|6.25|5|5|4.5|4|3|5.25|4.5|4.25|4.5|4.25|3.75|3.5|2.5|2.125|2|1.75|1.375|1|3|2.75|2.5|2.25|2.5|2.25|2.625|2.625|2.375|2|2.25|4.25|3.5|3.5|3.75|3.75|3.5|4|5.375|4.5|5.125|5.375|6.875|7.992|6.993|6.7433|7.2428|8.2418|8.8671|10.7393|11.6667|12.3333|13.0833|10.9167|11.1667|11.4167|13.5833|15.8333|14.5833|13.542|14|13.4167|15.4167|14.6667|9|10.042|9.3333|6.6667|6.8227|8.5|9.5|7.1667|6|4.3333|4.8333|6.0833|6.3227|6|6.75|6.3333|5.5|4.1253|4.5833|5.1667|7.3333|7.25|7.6667|6.542|5.3333|3.9167|4.0833|4.0833|4.6667|5|5.0833|4.25|4|3.7083|3.8333|3.6667|2.875|3.125|3.0417|3.9583|5.1667|5.6667|6.9583|7.7709|6.9167|7.25|7.9167|12.6667|11.25|13.3333|12.5|10.75|9.3333|8.0833|8.2083|8.4167|6.8333|11.1667|11.22|11|9.4667|10|10.4|7.42|7.48|9.5|8.12|8.1667|10.5933|9.0733|7.62|8.1333|6.0933|4.4267|4.3867|4.6733|5.6|5.2|5.974|4.4933|3.1067|3.3733|4.1267|4.56|6.0867|5.6667|5.8067|6.4|6.0667|6.7667|7.7|6.96|8.3667|8.2067|8.0593|7.5333|7.4667|7.5667|8|7.4667|10.74|13.2533|15.3333|13.5067|12.58|13.0133|14.16|16.04|14.4667|15|14.82|12.04|11.86|12|13.0333|12.6667|14.2467|15.36|13.2|13.3933|11.26|10.7467|12.2267|11.2067|9.58|10.64|12.16|12.1|14.6067|12.8333|13.44|16.58|13.5867|13.36|15.7467|14.5933|11.7133|10.2933|9.3667|9.64|9.7933|10.1267|6.1067|6.3333|8.1067|8.1467|9.5|7.2467|4.8333|5.2933|4|3.42|4.3933|4.6733|4.6067|4.8067|4.8067|5.4533|6.1533|5.88|7.2867|7.5333|7|9.44|9.1|10.3733|9.1733|8.3667|9.8667|8.3933|10.4733|17.2267|18.76|20.9933|19.0267|32.6334|32.3533|27.8133|13.3267|13.14|14.2733|12.1133|9.3267|10.8467|10.4067|9.6|12.7467|14.9333|15.6933|19.66|20.2667|22.76|25.3333|29.14|21.9|29|29.8067|35.5667|38.5667|36.96|32.24|38.24|48.52|43.9|47.23|51.4|53.99|62.24|75.16|92.93|96.42|75.96|59.15|47.34|50.65|59.8|50.13|53.51|46.37|37.8|35.28|32.87|29.08|30.47|27.42|25.09|21.87|19.52|13.16|13.73|11.55|10.06|9.12|8.69|8.01|10.67|15.47|17.69|13.39|13.69|13.39|14.5|17.95|13.87|13.85|13.29|16.49|15.2|14.96|15.83|20.45|18.7|16.8|12.56|13.39|12.38|8.83|8.64|10.24|9.5|11.59|10.04|12.36|13.81|12.17|20.35|18.9|12.08|12.38|10.17|12.76|14.12|10.76|10.64|8.09|9.1|9.02|7|8.15|9.49|8.49|8.75|10.89|9.16|7.71|8.49|7.37|6.99|6.59|5.49|4.91|5.69|9.15|10.48|35.54|35.84|27.44|21.54|29.41|39.97|27.54|30.44|27.57|28.16|22.78|21.54|17.9|17.59||
2022-02-19 18:50:58|usa_0866|SKT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.375|6.9688|6.8125|7.1563|7.1563|6.9688|7.1875|7.3125|8.4688|7.9688|8.0938|7.5938|7.2188|6.625|7|6.25|5.625|5.5315|5.875|5.969|6.344|5.9375|5.844|6.25|6.344|6.75|6.5|6.219|5.875|5.75|6.25|6.1875|6.094|6.1875|6.125|6.0625|5.8125|5.875|6.0315|6.1565|6.0625|6|6.8125|6.4375|6.219|6.5625|6.25|6.75|6.719|7.125|7.266|7.3595|7.125|7.219|7.641|7.719|7.5625|7.2815|7.547|7.766|7.922|7.1719|6.5469|5.6719|5.4844|5.6094|5.2969|5.0313|4.9844|4.7813|6.4375|6.2344|6.5|6.3125|6.0781|5.7031|5.4063|5.4063|5.1875|5.2813|4.8594|4.7969|5.4375|5.8281|5.875|5.7656|5.2656|5.5|5.25|5.0156|5.7031|5.55|5.4375|5.1625|5.4975|5.6175|5.75|5.3875|5.4875|5.175|5.1|5.285|5.2125|5.64|6.1525|6.695|6.55|6.775|7.375|7.125|7.275|6.995|7.025|7.37|7.75|7.325|7.5125|7.7175|8.05|8.075|8.27|8.825|8.4375|9.1875|10.095|10.2875|10.175|10.475|10.5975|11.33|9.55|9.7072|9.775|9.9125|11.025|11.195|11.8125|12.5275|13.23|11.8|11.925|11|11.58|12.105|13.465|14.4|13.86|13.905|13.445|13.745|14.37|15.755|16.15|17.205|16.39|15.185|16.185|16.45|17.9|17.81|18.65|19.71|19.54|20.3|20.09|20.195|20.27|20.975|18.725|16.715|19.035|20.295|21.06|21.055|18.855|18.785|17.75|19.235|20.17|19.12|17.965|18.67|20.06|21.895|18.085|18.32|18.81|15.15|13.8|15.43|16.66|16.18|16.215|17.77|18.81|18.67|19.035|19.625|19.495|19.15|20.835|21.58|20.8|20.81|20.69|22.35|23.11|23.57|23.96|23.99|25.595|26.11|26.65|26.24|27.63|27.46|26.77|27.45|28.13|26.01|28.16|28.35|29.32|29.5|29.28|29.73|31.32|31.01|32.05|32.2|33.55|32.33|31.47|32.88|34.2|35.42|35.29|36.18|37.12|34.48|33.46|32.43|30.85|32.65|34.85|33.07|32.02|33.38|34.31|35|35.68|35.42|34.97|34.65|34.91|32.72|35.77|36.58|36.96|39.35|35.45|35.17|33.58|33.63|31.7|32.48|31.64|32.97|34.95|33.31|32.7|31.99|32.08|36.39|35.08|35.22|40.18|41.74|40.64|38.96|34.8|34.47|35.78|34.19|33.87|32.77|31.19|26.06|25.98|26.43|23.4|24.42|22.75|25.04|26.51|25.18|22.32|22|21.95|21.49|23.49|23.85|24.06|22.88|22.26|23.65|20.22|22.75|21.59|20.98|18.06|16.96|16.21|15.88|14.14|15.48|16.12|15.22|14.73|14.63|11.98|5|4.26|6.15|7.13|6.43|5.69|6.03|6.19|9.45|9.96|15.43|15.74|15.13|17.45|17.53|18.85|17.17|16.72|16.3|16.8|19.81|19.28|17.01|16.58||
2022-02-19 18:51:00|usa_0867|WLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.325|9.215|11.3|11.95|16.275|15.575|16.5|18.515|15.01|14.05|12.06|15.035|15.555|14.145|13.14|15.25|15.2|15.475|15.935|17.325|16.795|16.15|13.585|14.295|14.81|14.8|16.015|16.12|16.61|15.42|17.27|13.8|13.715|14.7|13.89|13.65|15.735|13.33|12.9|10.475|9.86|8.1|9.71|8.275|6.81|8.485|8.345|6.705|9.575|9.59|10.92|7.315|7.605|7.92|6.92|6.085|8.45|9.775|10.56|9.995|12.31|12.29|13.035|12.52|12.905|12.29|10.03|11.29|13.865|12.07|10.03|11.86|13.965|13.3|15.84|16.41|20.465|21.4|21.675|25.08|28.445|29.77|26.405|25.43|20.315|20.575|17.175|19.135|19.505|23.025|30.45|28.145|32.37|30.965|26.215|27.185|34.47|34.675|37.2|36.7|38.615|42.375|45.335|45.52|43.095|39.31|46.17|49.89|50.04|51.615|54.06|57.775|55.88|59.84|60.63|68.73|68.17|70.86|82.19|84.36|87.07|96.63|82.88|66.72|54.35|60.04|65.36|67.21|73.67|74.38|70.71|65.33|64.42|51.58|57.67|62.09|60.6|45.76|43.5|42.87|44.29|48.95|43.65|44.65|47.81|52.56|52.25|51.01|57.88|58.04|61.8|65.85|66.11|64.33|65.97|68.24|69.57|76.64|84.97|92.75|100.88|111.49|108.21|117.16|109.69|106.55|116.54|108.16|97.32|87.31|83.31|74.51|73.82|74.12|74.82|68.77|75.79|61.99|59.53|69.99|60.37|63.66|59.65|68.35|68.29|68.92|64|38.96|39.04|41.53|48.2|52.14|61.37|61.45|66.01|74.01|76.94|90.53|85.86|91.64|90.91|97.91|105.19|88.42|84.94|86.8|98.26|99.26|93.42|101.33|102.4||
2022-02-19 18:51:02|usa_0868|AOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:02|usa_0870|GLPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|46.8|47.04|49.21|34.48|38.75|37.5|35.61|33.53|34.9|33.64|33.36|30.26|31.51|30.68|28.54|33.74|33.76|36.81|36.39|36.95|35.72|33.19|30.53|30.46|29.41|27.51|28.15|26.57|26.68|31.49|32.78|33.51|35.06|35.41|34.62|32.78|32.03|30.7|30.79|31.72|32.48|33.65|35.2|36.91|37.15|37.84|38.17|36.8|36.32|35.75|36.44|35.1|33.23|33.36|34.41|35.36|35.99|35.25|34.76|34.94|33.1|34.72|32.97|37.77|36.46|39.27|40.54|39.22|39.4|37.42|39.34|37.82|41.31|42.01|43.39|47.47|44.79|25.1|25.56|38.24|35|37|37.74|37.53|39.43|41.61|41.15|42.7|43.76|43.73|46.21|47.44|46.21|47.95|50.04|47.32|48.77|45.71|48.5|45.01||
2022-02-19 18:51:02|usa_0871|DNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:03|usa_0872|WCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.9375|21.6875|16.875|14.3125|14|7.375|7.1875|8.5|8.1875|8.75|8|9.75|9.625|9.875|9.375|9.5|7.9375|8.5625|7.875|7.75|8.4|8.7|9|8.3|8.3|9|8.1|6.9|5.3|5.55|4.05|5.1|4.89|6.71|6.95|7.19|6.47|6.15|5.7|5.15|4.19|3.96|5.12|4.99|3.82|3.55|3.8|4.16|4.85|5.9|5.4|5.93|6|6.74|9.13|9.4|11.38|14.04|15.55|14.76|17.18|16.5|20.08|20.5|25.1|25.64|26.69|29.3|36.11|35.95|28.93|24.82|29.81|32.98|32.86|33.74|34|40.15|43.73|45.1|54.53|56.53|67.92|74.4|55.56|68.91|59.5|61.01|61.76|64.58|63.87|57.95|67.02|63.47|63.7|62.71|62.67|60.3|47.52|47.51|43.92|43.27|41.23|35.4|39.08|39.6|37.74|42.54|41.83|35.18|37.47|38.38|30.48|14.74|17.33|19.43|19.45|15.68|19.29|23.66|27.44|23.04|25.32|23.6|28.5|27.3|26.8|28.75|29.07|30.86|37.99|39.63|33.68|34.22|36.44|33.99|39.62|46.04|50.54|53.08|57.31|57.79|59.42|57.48|50.87|55.57|46.85|42.45|39.63|47.83|51.94|53.85|64.37|66.05|61.15|62.22|57.44|60.97|54.23|61.73|57|62.94|64.51|69|72.9|73.51|71.2|75|71.01|69.62|76.36|74.05|78.21|85.4|86.9|89.32|81.45|85.73|85.51|86.61|93.07|85.89|79.07|83.93|71.6|86.55|74.51|72.72|70.57|69.4|70.01|71.64|73.23|68.25|58.7|54.04|48.26|49.18|43.3|43.87|38.4|44.57|53.94|56.19|61.47|51.11|54.62|57.34|60.41|54.75|71|67.55|71.65|67.45|70.6|63.6|60.2|56.9|50.4|54.75|57.9|63.05|63.75|66.7|63.5|64.05|61.6|60.35|60.25|57.75|57.8|60.9|52.12|54.34|49.93|48.81|52.75|54.67|55.66|54.03|48.9|50.39|45.01|49.18|46.71|54.05|55.21|58.95|48.35|25.48|26.03|26.94|38.46|33.25|40|47.98|45.63|57.7|71.71|78.9|82.59|85.82|86.37|106.25|112.35|100.05|108.08|111.68|119.82|134.11|125.88|126.18|121.43||
2022-02-19 18:51:05|usa_0874|CR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6135|6.1936|6.1936|6.9678|6.6922|7.1384|7.2172|7.322|7.4533|7.7682|9.5266|9.7628|8.9274|9.5577|9.7677|9.4526|9.1375|9.9777|9.8202|10.9754|10.8704|11.028|8.9274|8.7174|8.7698|8.7698|8.4023|9.6626|9.9252|11.133|10.5554|10.9754|11.5531|11.7632|11.3431|10.1353|9.0849|8.7174|9.9252|10.9754|11.4482|10.7654|10.8179|11.1856|9.6626|10.2403|10.1878|9.7152|9.5051|9.6626|9.9252|10.6079|11.133|11.1856|11.238|11.3431|12.1833|12.6559|11.7632|11.7632|11.7632|11.1856|10.3978|11.238|11.9732|10.5028|10.6603|10.8704|11.0805|10.7654|10.9754|10.7654|11.3952|10.9222|11.291|11.5013|12.6564|12.7606|14.599|14.3889|15.2291|15.5442|15.1241|14.4939|14.8615|14.3364|15.4917|16.647|17.0146|16.9621|17.4347|17.6973|17.2247|15.5967|16.752|18.6426|19.5353|19.6403|18.2749|20.7956|20.5593|19.7716|23.5526|25.837|26.349|28.6334|27.8063|25.9158|26.1915|26.5459|27.3336|27.2155|30.8783|33.399|33.911|33.2021|30.6026|31.1934|25.3644|22.2135|27.2352|30.5436|28.5349|25.6991|25.9354|22.8634|27.3533|28.4167|29.7165|23.9858|22.7452|21.2092|19.3187|17.3691|19.875|19.5625|19.875|23.5625|26.875|26.375|24.3125|22|25.125|22.875|26.1875|25.25|28.4375|27.47|26.65|26.05|28.14|29.01|31|30.55|28.09|21.92|20.48|23.7|25.64|23.62|24.43|27.34|27.58|27.73|25.38|22.98|22.85|19.76|18.37|20.57|19.93|16.12|17.28|17.42|19.53|20.88|22.63|24.81|25.59|23.41|28.1|29.09|30.74|30.04|32.14|33|31.1426|30.19|31.3785|27.82|27|28.92|27.87|30.26|28.84|28.5|29.8|28.79|25.6|26.27|26.3|31.15|29.61|29.74|30.96|31.75|35.27|37.32|38.49|41.01|42.25|40.18|41.6|38.4|39.98|41.8|38.94|38.1|36.64|38.83|38.06|40.42|42.51|43.69|45.45|45.86|44.79|47.97|47.44|44.94|42.9|40.87|41.23|40.35|40.94|45.65|38.53|35.5|36.72|29.71|16.37|14.82|17.24|17.42|15.08|16.88|23.09|23.58|22.31|21.22|23.47|25.81|27.85|27.95|30.62|30.52|31.67|35.5|35.94|32.53|30.21|35.54|33.9|37.94|38.26|37.48|41.07|44.41|47.24|48.43|49.91|49.19|49.41|46.32|42.25|35.69|44.11|47.99|46.71|48|48.57|48.5|44.13|37.89|36.38|39|37.99|39.93|41.98|42.44|46.28|50.28|53.78|55.86|53.83|59.75|59.92|60.9|57.41|61.67|63.5|62.31|67.25|63.16|71.42|71.15|72.73|74.11|74.36|68.61|69.59|63.21|62.35|59.03|58.7|60.95|66.83|62.41|61.11|60.53|58.73|53.2|52.54|46.61|52.64|52.02|47.84|47.76|49.05|53.86|55.57|57.4|56.72|62.3|64.32|63.01|68.01|73.49|72.12|72.04|72.29|74.83|79.91|77.58|79.38|75.5|74.23|79.99|83.12|85.37|89.22|99.94|92.31|92.74|83.64|83.11|80.13|90.57|91.28|98.35|87.04|86.37|72.18|82.76|84.57|84.62|85.05|76.46|83.44|83.7|76.24|80.63|76.52|83.07|86.38|85.46|67.95|49.18|54.45|55.72|59.46|56.57|56.54|50.13|50.75|69.53|77.66|75.68|83.86|93.91|94.06|95.49|92.37|97.23|101.77|94.81|103.28|107.8|101.73|103.51|102.02||
2022-02-19 18:51:07|usa_0876|PPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:07|usa_0877|VMI|price|0|1.5625|1.6875|1.7188|1.875|2.0938|2.25|2.4688|2.9688|2.9375|2.4688|2.6563|2.9375|2.7813|2.625|2.625|2.625|2.5313|2.4375|2.0625|2.4688|2.5|2.375|2.4063|2.4375|2.6875|2.7657|2.4688|2.4375|2.4063|1.9688|1.9688|2.1719|2.0313|1.9688|2|2.0313|2.125|1.9532|2.2188|2.1875|2.25|2.3125|2.375|2.3438|2.1875|2.0313|2|1.875|2.1563|2.4063|2.25|2.2813|2.4063|2.5469|3.0938|3.2813|3.125|2.2813|2.3125|2.5|2.7813|2.9375|3.625|4|4.125|5.1875|4.8907|5|4.625|4.875|5|5.625|6.5|6.6875|7.0625|7.25|6.875|6.75|8.5313|7.9063|8.2188|7.8125|9.625|9.375|8.125|8.875|10.875|11.625|11.875|10.375|9.875|6.875|6|5.5|5.75|5.8125|6.5|8.5|7.1875|8.375|7.875|7.625|6.6875|7.375|6.5|6|5.625|5.5|6.75|6.625|6.25|6.75|6.875|6.125|6.875|7.875|8.25|8.75|9.375|9.125|9.5|11.125|10.875|10.1875|8.5|7.75|8.125|8.5|7.75|7.5|7.875|10|8.625|9.125|7.5|7.75|7.375|7.5|7.875|8.125|7.875|8.375|8.25|8.5|8.5|9.625|10.25|10.75|9.75|10.813|11.25|11.125|12.125|12.25|12.688|12.375|12.75|13.625|15|16|15.563|17|14.75|15.5|17.063|17.25|19.625|20.625|19.75|21.125|19.5|19.938|21|19|19.563|21|21.313|22.875|21.75|19.5|19.5|22.375|24.25|22.25|20|19.969|16|15.125|12.25|15.75|16.125|13.875|13.5|11.781|13.875|16.75|16.531|17.031|15.5|15.875|16.875|17.375|17.75|16.063|19.375|15.125|17.25|19.875|19.688|19.875|20.313|18.938|19.875|20.375|18.375|18.375|19.563|18.313|16.938|14.99|15.92|18.2|16.91|17.55|14|15.72|15.34|14.46|14.5|17.19|17.9|20.69|18.85|20.33|21.75|24.5|23.35|25.2|22.19|19.4|21.05|19.45|21.6|19.32|19.99|19.46|21.06|21.27|19.79|20.8|22.7|23.15|21.84|21.45|19.98|20.5|20.8|22.9|21.83|19.74|20.87|21.75|24.96|25.11|24.23|25.2|22.32|23.26|23.95|25.8|26.2|28.75|29.36|32.57|33.37|33.46|40.05|36.37|42.04|53.75|47.9|46.49|50.85|52.16|52.25|55.8|59.25|55.49|55.47|56.72|57.83|62.88|70.49|72.76|75.59|89.18|84.85|95.72|78.49|89.12|83.7|79.9|87.89|98.46|114.84|104.29|106.91|106.74|82.69|54.78|55.3|61.36|40.58|43.56|50.21|63.78|68.61|72.08|71.82|82.33|85.18|72.27|76.64|78.45|69.46|71.2|82.83|83.29|79.22|72.66|71.05|67.03|72.4|78.85|80.86|88.73|92.94|102.08|104.37|105.3|100.22|96.39|97.35|92.53|77.94|85.75|85.18|90.79|104.91|111.07|117.41|123.93|114.5|120.97|123.88|126.75|131.5|135.1|139.66|136.55|145.72|157.55|157.27|145.73|152.33|143.09|139.64|134.96|138.91|140.5|144.71|149.12|146.38|145.63|148.84|148.91|154.95|151.95|145.63|140.75|134.93|136.17|135.22|127|120.12|124.65|122.88|126.02|124.45|118.87|111.23|106.29|94.89|108.44|117.25|106.02|106.59|113.05|123.84|140.38|138.32|135.27|130.95|130.47|134.57|127.95|148.9|140.9|144|157.25|155.5|152.35|146.4|149.6|152.7|143.55|158.1|158.9|172.8|165.85|163.6|147.1|146.3|142.1|146.15|150.75|139.65|140.4|138.5|124.31|130.54|110.95|129|136.59|130.1|134.84|113.11|126.81|137.6|135.5|138.44|137.19|143.14|149.78|142.06|116.22|105.98|117.24|114|113.62|121.2|127.05|124.18|141.95|162.98|174.93|192.92|236.53|237.67|246.85|248|236.05|236.95|248.86|235.12|238.96|262.25|250.5|217.23|216.04||
2022-02-19 18:51:09|usa_0878|SMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|10.625|9.25|8.375|8|6.875|7.625|7.375|7.875|8|8.5|8.875|9.5|9.125|9.875|8.75|8.625|8.625|7.8125|8.875|9.1875|9.125|8.5625|9.875|9.3125|9.5625|9.6875|9.125|8.6875|8.25|8.0625|8|7.75|7.75|7.375|7.938|8.875|9.25|9.157|10|10.875|10.938|10.688|11.25|11.063|9.938|10.063|9.688|9.688|8.875|8.875|8.625|9.188|8.75|8.375|9.375|9.625|9.313|9.063|9.938|10.438|10.625|11.5|12.813|14.625|14.5|13.688|14|13.125|13.563|14.625|15.125|15.782|17|17.313|18.25|17.438|18.625|16.4375|14.25|15.3125|16.6875|18.0938|19.2188|17.75|16.1875|18.6875|20.5625|22|23.8125|22.375|19.8438|17.3125|20.0625|20.0938|20.125|17.5313|16.25|21|18.0625|18.8125|18.25|16.3125|15.5|16.75|17.875|15.8125|18.4688|21.5|20.625|19.025|20.9|22.85|20.725|19.975|20.065|17.05|20.155|21.905|23.8|23.795|23.505|22.89|23.855|23.425|22.7|22.75|24.365|20.845|23.8|24.515|24.52|25.62|25.175|25.9|28.475|24.75|24.75|26.5|28.29|27.35|28.875|29.745|29.58|31.555|31.525|32.075|32.975|32.425|32.077|30.5|30.91|32.075|32.11|34.275|36.76|33.98|35.035|35.115|36.2|35.485|35.605|39.2|40.99|43.965|43.895|46.92|45.24|49.5|47.89|45.76|44.26|43.66|42.32|39.23|42.92|44.49|49.46|49.47|51.65|53.57|44.11|44.03|44.97|46.04|42.94|40.99|45.26|42.75|45.89|36.91|37.42|39.04|35.59|32.42|33.14|28.2|17.57|19.48|26.74|23.64|26.12|32.36|29.72|32.22|27.93|34.7|33.77|34.3|35.05|39.05|40.69|42.95|40.62|39.93|39.31|39.7|39.05|46.35|48.45|44.43|44.41|48.25|47.23|51.73|53.4|49.96|50.77|51.67|56.17|57.85|56.47|57.7|51.31|50.46|48.56|44.6|48.51|44.09|46.69|47.36|46.84|54.16|52.4|43.17|41.12|39.9|41.65|43.47|42.81|41.46|44.05|43.72|44.31|43.24|45.35|47.27|48.31|50.25|52.71|55.03|58.72|58.58|62.22|59.39|57.11|61.28|61.21|59.95|56.86|53.2|57.73|55|59.24|61.03|62.32|63.43|65.51|67.17|64.51|61.26|59.21|60.39|62.19|60.82|66.16|69.79|64.51|68.68|69.02|72.77|70.78|69.5|69.91|73.75|82.8|83.27|88.09|91.27|95.55|91.97|90.63|93.39|96.6|86.61|89.46|95.99|95.59|97.34|99.62|98.9|106.99|90.27|89.84|85.75|83.58|85.13|83.16|79.43|74.72|78.73|66.74|75.98|61.46|74.35|81.9|78.58|85.02|89.53|98.5|112.18|106.32|101.82|100.39|101.08|106.18|122.74|105.99|102.4|124.03|142.57|134.47|158.57|168.53|152.91|150.05|175.77|199.14|221.41|213.15|244.97|252.62|217.37|191.92|176.96|156.83|146.36|148.46|144.89|161|151.2|137.49||
2022-02-19 18:51:11|usa_0879|WEN|price|0|1.2977|1.3567|1.4943|1.4943|2.0253|1.9662|1.9662|1.7409|1.928|1.7221|1.7221|1.5162|1.5162|1.6098|1.5147|1.5147|1.3187|1.2831|1.2118|1.2118|1.1706|1.1197|0.8652|1.0688|1.2215|1.3402|1.0659|0.9368|0.9368|0.8721|0.9368|0.9368|0.7688|0.8149|0.7073|0.8764|0.8149|0.7688|0.8343|0.8782|1.1124|1.1124|0.9953|1.1124|1.171|1.4052|1.2295|1.2295|1.5808|2.3419|2.3419|2.3419|2.6932|2.9274|3.2202|3.1616|3.2202|2.8103|3.1031|3.2787|3.1616|3.2202|3.1616|4.1569|3.8056|3.5714|3.0445|3.1031|3.0445|3.3958|3.1031|3.2787|2.7518|3.5129|5.9134|6.3232|6.4989|5.5621|5.6206|5.6206|6.5574|6.3232|6.089|5.6206|5.6206|3.9813|5.2108|4.9181|4.6253|4.6253|4.0398|3.2202|1.9906|1.6979|1.6394|1.5223|1.4052|1.6979|1.7565|1.6394|1.5223|1.1124|0.9953|1.1124|1.0539|1.6394|1.5808|1.5223|1.8735|3.8056|4.0984|4.2155|4.2155|4.5082|4.3326|4.7424|5.3279|5.2694|6.4403|6.9087|7.26|7.4942|9.8361|8.8408|8.3139|9.7776|10.246|12.9977|14.8713|14.4614|11.4755|11.7097|9.719|9.7776|9.1335|9.1335|8.5481|7.7284|7.26|7.4942|6.2061|5.5036|5.0345|5.5036|5.9139|5.9139|5.9727|8.0211|8.0211|8.3724|8.7237|9.1921|9.8947|9.3092|9.6605|9.9532|9.6605|8.4895|8.4895|8.9579|8.431|8.7237|8.1382|9.6605|10.0118|9.6605|10.0118|9.6019|10.3045|9.719|9.6605|9.6605|10.9485|12.1488|11.4462|11.2706|9.9532|9.8361|9.8361|11.2706|10.4509|10.1581|10.4509|11.2706|11.5633|11.0071|10.4509|9.397|10.3923|9.8361|9.3677|10.2167|11.1535|11.212|13.3197|12.6757|12.7635|13.2612|13.6125|13.1148|12.3537|11.1827|10.3338|9.6605|8.8115|7.3771|9.4556|10.4802|9.1628|8.3431|7.9333|8.8408|9.397|10.1874|12.5879|12.2952|11.2319|11.5926|10.4544|11.8642|11.5457|11.9626|12.5574|13.2975|12.4825|12.3186|13.3162|13.6628|14.6157|14.5247|16.3842|17.5177|17.7846|18.6558|17.2319|16.7261|15.5083|14.8385|13.082|12.6792|12.7167|11.8642|12.8853|13.602|14.1031|13.5692|13.7659|14.7776|15.1289|17.3537|18.1875|18.3795|18.609|19.0493|19.0587|18.2671|17.5418|16.3186|16.7544|16.0985|15.7378|15.6301|16.7074|18.3889|18.3701|17.7284|18.2858|20.1078|21.1383|22.3186|24.2156|22.0798|21.1477|21.883|23.7847|25.8831|27.6114|27.1196|29.0681|28.9369|28.2344|27.3023|28.1781|29.9299|31.3819|34.6|32.57|33.09|33.96|32.06|31.3|37.7|40.58|36.75|35.03|32.89|34.91|34.76|28.03|25.84|24.4|24.28|23.06|29|29.66|27.22|22.95|24.27|5.26|3.62|4.02|4.94|5.04|4.53|5.03|5|4.2|4|4.58|5.04|4.73|3.95|4.1|4.69|4.61|4.88|5|5.31|4.51|4|4.36|3.91|4.53|4.6|4.77|4.62|4.83|4.76|5.03|4.82|5.03|5.07|5.27|4.87|4.59|5.06|4.96|5.36|4.69|5.07|5.01|4.87|4.59|4.72|4.59|4.27|4.525|4.26|4.66|4.7|5.14|5.7|5.675|5.69|5.95|5.83|7.11|7.56|8.48|8.69|8.61|8.72|9.07|9.58|9.12|8.31|8.2|8.53|8.15|8.15|8.26|8.02|8.72|9.03|10.54|11.09|10.9|10.12|11.24|11.28|10.26|9.11|8.65|9.16|10.51|10.77|10.23|9.37|10.89|10.86|10.28|9.62|9.66|10.19|10.8|10.84|12.57|13.52|13.53|13.94|13.61|14.74|16.17|15.51|15.44|14.92|15.53|15.21|14.89|16.42|16.18|15.95|17.55|16.74|16.11|17.18|16.68|17.65|17.14|17.24|17.93|15.61|17.32|17.33|17.89|18.61|18.39|19.58|18.19|22|19.98|21.18|21.44|22.21|21.67|18.88|14.88|19.86|21.26|21.78|23.18|20.94|22.295|21.85|21.99|21.92|20.4|20.43|20.26|22.57|23.22|23.42|23.21|23.02|21.68|22.3|20.58|23.85|23.03|22.71||
2022-02-19 18:51:13|usa_0880|AWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.82|20.549|13.46|15.78|19.0558|18.51|18.4013|20.57|19.2225|17.49|24.65|25.36|26.07|33.06|31.75|30.11|31.73|29.85|27.07|27.37|29.26|27.79|23.17|24.98|23.76||
2022-02-19 18:51:13|usa_0881|CBT|price|0|3.4683|3.8097|4.0792|4.2769|4.1691|4.2949|3.9355|3.63|3.8995|3.7918|3.9175|3.594|3.8276|3.594|3.8097|3.648|3.5761|3.5221|3.3065|3.8097|3.8816|3.7738|3.7558|3.8276|4.4207|4.5644|4.0433|3.6839|3.8276|3.8995|3.8276|3.5581|3.0909|3.63|3.7738|3.6659|3.4323|3.6659|4.3668|4.259|4.5105|4.205|3.9535|4.4566|4.1691|4.852|4.4926|4.3129|4.6722|5.0137|4.9418|5.391|5.3192|5.0676|5.5528|5.4629|6.038|4.4207|4.0253|4.6902|4.5285|4.7981|5.1754|5.3731|5.1754|5.7325|5.2293|5.7145|5.5708|5.3192|5.2653|5.4629|6.1458|6.2177|6.1278|6.3255|5.9661|5.6067|5.7145|5.6067|5.1215|4.8699|5.1215|5.2293|4.9418|4.7441|4.7801|4.3847|4.7082|4.6722|4.6722|4.1152|3.612|3.9714|4.1691|4.1331|4.1331|4.5644|4.8879|4.5824|4.241|4.205|4.4207|4.4027|4.7441|4.852|4.205|4.7981|5.5528|5.4989|5.8763|6.7209|6.5052|6.4692|7.1881|7.26|6.9005|6.631|6.649|6.2356|5.7504|5.6247|6.1458|6.1818|6.5052|7.0083|7.206|7.3138|7.9788|8.2483|7.6193|7.7451|7.5474|7.4756|7.7631|7.656|7.4404|7.3505|7.692|8.1233|7.8357|8.1949|7.5127|8.1599|8.806|9.7767|10.6033|11.2866|12.1131|15.0965|16.2105|13.8382|15.2768|13.6589|13.4796|15.4922|16.5341|17.3967|17.541|15.384|15.7437|14.0897|14.4493|15.8148|16.0312|13.8743|14.809|14.4493|13.731|13.5146|13.8024|12.6522|14.7369|16.3187|16.2827|15.7437|15.4922|14.1257|15.0604|15.8869|16.2466|20.2723|21.2068|20.6677|19.158|18.6189|15.6355|12.5084|14.3416|16.1388|17.3249|16.0669|14.4494|14.4853|12.2209|15.5277|13.5868|13.9102|13.8024|13.2633|13.6586|10.7112|10.9629|11.7177|13.8024|12.7241|17.5406|15.5277|14.9886|15.6805|18.4032|21.2787|18.2235|22|24.4375|26.375|32.25|34.29|31.5|32.51|37.51|36.02|37.31|40.37|39.9|33.5|36.31|35.7|33.57|32.68|36.85|29.8|24.63|28.65|24.72|23.84|21|23.68|25.33|26.54|25.26|21.9|23.86|27.87|29.38|28.7|27.28|27.19|28.51|27.9|29.1|31.84|31.48|34.6|32.8|33.971|35.94|40.7|38.08|39.84|38.57|34.08|37.65|38.68|35|34.8|33.43|30.55|29|33|34.59|33|33.01|34.11|35.05|35.8|39.22|37.02|33.99|36|33.13|34.52|33.27|33.23|37.2|39.55|41.13|43.57|44.74|44.67|47.73|45.3|48.31|47.68|40.38|40.34|35.53|35.01|34.42|33.34|29.66|27.4|28|29.16|32.04|24.31|26.83|27.67|31.78|26.45|20.69|15.3|13.36|10.48|10.51|14.6|15.97|12.58|18.3|19.79|23.11|21.93|22.93|26.23|25.78|29.06|30.4|32.54|28.01|24.11|29.5|28.43|32.57|34.02|35.8|37.65|43.25|43.26|46.29|44.85|42.23|39.87|39.1|34.43|24.78|30.18|33.18|32.14|36.2|40.51|42.68|43.13|37.8|40.7|39|34.83|36.57|35.76|37.73|39.79|37.43|36.78|34.2|37.56|40.94|37.42|41.02|39.99|42.71|46.61|48.8|51.4|48.67|54.14|59.06|57.8|56.55|57.99|52.39|54.78|50.77|46.43|43.08|43.86|42.41|45.12|45|42.74|41.47|37.29|35.18|33.87|31.56|35.94|43.54|40.88|40.34|44.53|48.33|48.79|45.71|45.66|48.69|49.86|52.41|52.14|50.93|50.54|55.37|57.98|59.91|60.19|52.23|53.43|54.33|52.68|55.8|60.96|61.24|61.59|67.64|60.18|55.72|55.86|60.25|61.77|66.1|64.92|62.72|48.68|49.2|42.94|46.89|46.88|41.63|45.38|39.94|47.71|44.72|40|45.32|43.59|46.99|47.52|39.85|37.38|26.12|33.89|35.72|37.05|36.48|37.01|36.03|38.01|41.41|44.88|43.91|49.23|52.44|54.88|63.58|56.93|55.06|53.4|50.12|53.35|52.48|56.2|54.99|74.51||
2022-02-19 18:51:15|usa_0882|WPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:15|usa_0883|MTW|price|0|1.1271|1.1428|1.1741|1.1898|1.2524|1.4089|1.4402|1.4872|1.4559|1.362|1.3463|1.3541|1.4089|1.268|1.221|1.2367|1.1506|1.1115|1.0959|1.2289|1.1898|1.221|1.2524|1.1741|1.3228|1.3463|1.4246|1.3933|1.3933|1.5028|1.5028|1.2994|1.2524|1.2994|1.3933|1.3776|1.1585|1.1898|1.2524|1.268|1.3541|1.221|1.0488|1.1115|1.0959|1.1271|1.2054|1.1741|1.2054|1.2524|1.2524|1.268|1.2837|1.2837|1.4089|1.3933|1.315|1.0802|1.0019|1.0567|1.0959|1.1741|1.268|1.1898|1.1271|1.268|1.268|1.3071|1.2837|1.1506|1.0959|1.0959|1.2367|1.1741|1.1428|1.2289|1.4716|1.4246|1.4402|1.5028|1.5028|1.362|1.268|1.2446|1.1898|1.2054|1.3384|1.2524|1.315|1.2524|1.268|1.2054|1.1115|1.1271|1.1349|1.2054|1.362|1.5185|1.6594|1.3933|1.315|1.1898|1.1741|1.2367|1.1271|1.1898|1.1898|1.2837|1.4481|1.3071|1.4089|1.4246|1.3776|1.3933|1.2837|1.315|1.4872|1.5342|1.722|1.6046|1.7064|1.6907|1.769|1.9099|1.9177|2.0116|1.9177|2.0508|1.9803|2.0351|2.0038|2.0194|1.8081|1.8707|1.7377|1.5654|1.6046|1.5577|1.5263|1.6516|1.6907|1.6125|1.495|1.354|1.4793|1.5263|1.5575|1.6359|1.6516|1.808|1.7689|1.7141|1.8551|1.7767|1.8392|1.9176|1.8004|1.9961|1.9724|2.129|2.3247|2.2465|2.4891|2.9471|3.0174|3.1466|4.121|3.804|3.3579|3.1584|3.393|3.804|4.2032|4.3911|5.4243|5.0896|5.0281|4.2709|4.6935|4.579|4.7902|5.5564|5.4419|6.5689|5.7765|5.6796|4.7198|3.7072|4.2443|4.9311|5.6004|6.252|5.6004|5.1953|5.8997|8.0571|7.1854|8.7968|8.7836|7.8326|7.2118|6.3136|6.4457|7.1854|5.7721|5.6928|5.7192|7.0137|6.908|5.6532|5.2041|4.8475|4.0682|5.7456|5.2834|6.1287|6.3295|5.9596|5.2411|5.8117|5.8814|6.2344|5.873|6.0547|5.1227|5.8117|6.0125|6.5725|7.048|7.6503|8.3477|9.2353|8.3371|7.5002|6.8895|6.974|5.78|4.9854|5.6638|5.389|4.8438|3.8399|3.5525|3.9308|4.3112|4.7128|4.8184|5.3996|4.5838|4.586|5.706|6.5936|6.3147|6.5514|6.2513|6.4238|6.7099|7.1203|7.1663|7.0078|7.4939|7.4601|7.8933|7.9567|7.6926|8.707|8.5358|8.4534|8.5654|8.6689|9.6474|9.8482|10.6195|11.2451|10.5878|10.6132|14.0537|16.2875|19.2631|20.9601|19.4385|18.8087|16.594|18.6819|18.9313|23.196|25.4615|25.1192|21.9196|24.7895|26.8521|28.8387|32.0298|33.9741|32.8286|33.5979|37.4315|41.6413|37.068|41.2778|32.1481|34.439|34.4897|31.9706|32.8836|27.4988|22.2831|21.2856|13.145|8.335|6.6613|7.3206|4.6494|3.4659|2.7643|5.0298|5.5116|4.4465|5.2242|5.613|8.0053|7.7264|8.3012|8.428|9.2142|9.8566|10.9894|11.8432|10.0849|7.7264|8.7577|7.7433|10.237|9.417|9.2818|11.0824|11.3529|16.7461|18.496|18.758|15.233|14.2355|11.8263|9.3917|5.6722|9.3663|9.3579|7.7686|11.3613|13.3056|11.7164|11.7079|8.7915|9.8904|10.144|10.8879|11.2768|12.046|12.68|13.2549|14.8779|15.6556|17.3801|15.8585|17.7605|15.14|17.3548|16.8898|16.5356|16.4502|17.4055|19.7132|24.0498|26.1547|26.5858|26.8648|22.8664|27.7778|22.4521|24.8698|19.8231|17.6168|17.0251|18.6819|15.8078|18.7073|18.2255|16.6785|15.943|16.5686|14.9371|14.4383|12.68|12.9336|14.2862|12.9759|13.3056|13.3986|17.32|22.8|22.8|21.8|22.28|19.6|19.16|16.16|23.84|23.92|27.32|24.32|22.8|23.88|22.64|24.04|22.84|32.92|36|38.08|40.18|39.34|43.59|29.72|28.46|24.65|24.49|25.86|26.49|23.19|23.99|18.28|19.75|14.77|15.22|17.99|16.41|17.86|13.65|17.8|17.95|12.5|12.5|12.76|16|17.5|14.45|12.47|8.5|9.22|9.35|10.88|10.66|9.42|8.41|7.53|11.11|13.31|13.14|16.29|20.62|22.88|25.82|24.5|23.15|24.25|21.42|21.43|19.06|18.59|18.25|17.5||
2022-02-19 18:51:17|usa_0885|TEX|price|0||||||||||||||||||||||||||||0.7969|0.7969|1.5|1.5|1.5|1.5|1.5|2|1.7032|1.5|1.7032|2.4063|3.2032|3.2032|2.5938|2.7969|2.5|2.7969|2.9063|2.7969|2.0938|3.2969|3.2032|4.5938|4.0938|4.2969|3.5938|3.7032|5.2032|5.2032|4.4063|4.7969|4.7969|4.7969|5.5|5.5938|5.7032|5.7032|6.4063|6.2032|5.0938|5.5|5.5|5.4063|5.0938|5.7032|6.4063|6.4063|6.5|6.5938|6.5938|6.3438|6.9063|7.7032|8.2969|8.7032|8.7969|9.5|10.5938|11.9063|12|13.125|11|10.25|7.5|4.25|3.875|4.5|4.625|6.25|8.5|6.9375|6.5625|6.4375|5|4.25|5|6.625|6.75|7.0625|6.5|7.875|8.625|8.125|7.3125|6|5.625|5.9375|4.25|5.0625|3.9375|4.1875|5.0625|4.6875|5.5625|5.1875|4.125|3.9375|3.9375|3.8125|3.5|3.3125|3.8125|4.1875|3.4375|4.8125|4.3125|4|3.8125|3|2.6875|3.125|3.25|3.5625|3.875|3.625|3.5|3.0625|3.1875|3.3125|3.25|3.0625|2.3125|2.375|2.25|2.4375|2.4375|2.3125|2.375|2.25|2.4375|3.375|3.9375|4.5|4.375|4.3125|3.9375|3.625|3.625|4.4375|5.0625|4.9375|6|6.5625|7.4375|7.875|9.625|9.625|10.8125|10.375|10.5315|10.25|11.75|10.5315|11.9375|13.5315|15.3125|15.4065|14.25|10.4688|7.875|7.4688|10.875|14|14.2813|12.3125|12.8125|12.0625|15.8125|15.4688|15.2188|15|13.4375|15.75|13.2188|14|13.875|11.375|5.9375|7.1875|7.8125|7.9688|7.0625|8.25|9.1563|6.5313|6.1563|6.5|8.0938|9.07|9.225|8.675|9.8|10.995|10.6|10.92|11.08|8.905|8.105|9.22|8.77|8.375|10.19|11.3|12.525|12.7|11.245|9.765|9.825|8.45|5.83|6.18|5.57|5.645|6.04|6.18|8.275|8.875|9.76|10.725|11.55|9.265|11.28|12.895|14.24|14.76|17.515|18.485|16.425|14.745|17.0705|19.455|18.065|21.7|19|22.92|23.825|21.525|22.6|21.65|18.69|19.76|19.7|24.21|24.39|24.715|27.485|30.81|29.7|35.25|39.575|39.62|43.275|45.75|49.35|44.84|43.93|45.22|51.76|56.02|64.58|56.89|65.88|71.76|77.85|84.77|81.3|94.13|79.88|89.02|74.1501|64.45|65.57|58.6|67.45|62.5|69.68|71.35|51.37|47.33|50.29|30.52|16.69|14.26|17.32|11.84|8.92|9.25|13.8|13.42|12.07|15.18|16.48|20.73|20.22|18.83|19.81|19.55|19.47|22.71|26.52|21.76|18.74|19.74|18.21|22.92|22.45|24.28|31.04|32.43|33.75|37.04|34.78|29.65|28.45|22.21|16.13|10.26|16.64|15.43|13.51|19.8|25.39|22.5|22.64|16.63|17.83|19.5|22.07|22.58|22.55|24.19|28.11|32.38|32.81|34.42|28.6|35.87|26.3|29.48|29|33.6|34.95|36.32|41.99|41|44.53|44.3|43.29|38.46|41.1|34.51|37.41|31.77|28.77|28.7|27.88|22.48|27.41|26.59|27.46|24.73|23.25|22.16|23.33|17.94|20.06|20.48|18.48|22.4|22.38|24.88|23.89|21.18|20.31|24.14|24.28|25.41|23.88|30.52|31.53|31.8|31.24|31.4|34.98|32.78|37.5|39.37|38.55|45.02|47.11|46.76|48.22|47.02|41.52|37.41|36.52|39.58|42.19|44.12|38.75|39.91|33.39|33.06|27.57|30.71|33.59|32.13|33.33|26.77|31.4|30.45|24.83|25.97|27.55|28.07|29.78|25.35|22.01|14.36|15.19|15.72|18.77|18.85|19.57|19.36|24.69|31|34.89|35.76|41.18|46.07|46.99|52.37|47.62|47.92|51.05|42.1|44.8|42.38|43.95|41.72|41.68||
2022-02-19 18:51:20|usa_0886|HRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:20|usa_0887|BIO|price|0|1.7171|1.8003|2.1853|2.279|2.3519|2.7369|2.7056|2.6536|2.5912|2.5183|2.4976|2.4976|2.4976|2.2166|2.1853|2.1645|2.1437|2.1437|2.1853|2.2166|2.1645|2.1437|2.1645|2.1437|2.5183|2.1437|2.5912|2.7785|3.1323|3.8192|3.944|3.5816|3.1131|3.3005|4.1438|5.06|5.1121|4.7269|5.8305|6.9133|7.5796|6.7917|6.6667|6.0834|4.9167|5.2917|5.5834|5.75|8.0417|8.9583|8.8751|8.9167|8.3333|8.0834|8.0417|8.8333|8.0417|4.8334|4.3333|5.0834|4.9167|5.7917|6.125|6.9167|6.625|7.4167|6.375|6.375|7.2917|6.9167|6|5.6667|5.9167|5.75|6.5417|6.2501|5.9583|4.9583|5|5.8333|6.1667|5.5834|5.1667|5.3333|5.0834|5.75|6.5834|6.3333|6.7083|7.5417|6.5834|4.9583|4.2084|4.8334|5.4167|6.1667|6|7.8751|9.0834|8.5|7.9167|7.7083|7.125|6.4167|6.5417|5.9167|6.0834|6.5834|6.8751|6.0834|5.8751|6|6.5|6.125|6.7083|6.4584|5.8333|5.5|6|5.7083|5.9167|5.4167|5.4584|4.6667|4.5834|4.9167|4.7917|4.625|4.5417|4.2084|3.8334|3.3333|3.75|4.5|4.375|5.7917|5.8333|6.0417|6.125|8.1667|8.0417|8.6667|9.25|9.25|8.917|9.25|9.584|9.625|10|12|12.6667|12.75|13.417|12.6667|13.75|14.167|13.417|12.875|14|15.5|17.167|17.938|14.75|14|14.375|12.125|14.938|15|16|13.188|12.75|11.938|12.75|13.032|14.188|14.094|15|12.375|12.594|13.063|12.188|12.813|13.438|14.813|15.875|15.313|13.688|12|12.188|11.032|10.625|10.5|10.313|10|10.125|14|14.094|13.063|13.657|13.313|13.688|12|12.344|11.688|11.532|16.438|13.625|12.75|11.594|12.5|11.813|12.313|11.255|14.95|16.5|15.9|20.85|17.525|18|20.5|21.55|24.9|24.495|27.875|23.5|31|31.55|31.65|28.59|32.725|37.55|48.3|44.26|45.51|41.19|41.95|37.66|42.61|39.5|38.7|35.4|35.95|35.75|46.75|59|55.35|56|51.15|51|52.25|51.25|57.67|54.05|52.1|56.37|58.6|56.12|58.86|52.4|50.34|51.1|52.02|56.7|57.37|58.79|48.91|48.71|48.34|53.88|59.21|60.03|55.2|54.99|58.52|58.42|65.44|67.4|57.31|62.35|65.41|66.42|64.94|65.89|73.41|70.73|73.42|78.95|82.52|86.04|70.91|69.84|70.77|74.7|75.57|74.16|84.32|90.5|96.58|100.91|103.62|94.79|94.44|88.95|83.35|89.48|80.89|89.1|107.6|99.12|85.38|74.16|75.31|63.54|55.7|65.9|69.69|74.44|75.48|77.44|86.26|91.88|89.39|96.69|96.46|93.18|93.39|103.52|111.69|93.57|86.49|88.8|82.53|90.51|90.62|93.35|103.85|108.88|114.16|120.14|125.12|124.43|119.36|109|100.34|90.77|99.55|94.3|96.04|101.56|101.92|103.69|107.99|99.61|100.01|96.21|100.38|106.72|101.35|104.49|105.05|113.79|123.2|126|119.75|113.68|112.2|121.99|114.01|117.56|123.52|122.62|123.61|127.12|129.72|128.12|123.21|120.73|119.71|114.99|120.26|113.4|112.82|118.79|120.56|114.47|127.18|135.18|134.45|144.37|150.61|150.74|139.33|134.31|139.48|139.72|138.66|127.61|134.64|136.72|141.85|148.85|143.02|145.09|148.81|163.81|158.08|173.5|182.28|190.08|194.64|199.34|218.26|223.48|226.31|235.63|217.82|222.22|219.79|271.3|238.67|258.53|270.04|250.08|253.71|287.13|288.54|306.65|325.3|312.99|272.85|274.46|232.22|249.87|270.9|305.68|300.93|286.93|312.59|314.9|337.71|332.74|331.62|369.38|370.03|360.92|352.02|350.56|440.1|491.32|451.49|524.89|508.59|515.46|586.42|538.5|582.94|573.77|584.5|571.17|630.13|602.37|644.29|739.51|804.82|825.77|794.68|753.2|755.57|599.73|583.76||
2022-02-19 18:51:23|usa_0888|MFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|9.625|8.938|7.563|7.4375|6.0625|5|4.6875|4.875|4.5|5.4375|5.5625|4.125|4.4375|4.5625|4.8125|4.75|4.6875|4.8125|4.875|4.875|4.625|4.625|5.1875|4.875|5.1875|5.1875|5.125|5.1875|5.4375|5.6875|5.25|5.1875|5.1875|6.5|6.9|7|7.35|7.28|7.46|8.05|7.7|8.79|7.75|8.1|8.26|8.95|9.25|8.57|9.13|9.78|9.3|8.7|9|8.23|8.05|8.92|8.52|8.84|8.79|8.64|9.95|10.15|10.28|10.03|10.65|9.63|9.61|9.89|9.76|10.26|10.61|10.05|8.5|9|8.85|8.23|9.32|9.16|8.65|9.18|8.53|8.4|8.56|7.35|7.08|7.72|7.1|6.84|7.04|5.68|5.63|5.88|6.65|6.15|5.77|6.12|6.65|6.65|6.97|6.95|6.99|7.34|8.03|7.86|7.44|7.4|7.3|7.89|7.32|7.01|7.14|6.84|7.7|8|8.09|8.42|9.03|10.72|7.53|6.7|6.97|7.3|6.34|6.39|7.33|5.51|5.42|5.24|5.78|5.96|5.46|6.1|6.16|6.35|6.77|7.73|7.75|8.05|7.48|7.49|7.31|7.29|7.11|7.48|7.06|7.26|7.38|7.31|7.48|7.96|7.99|8.28|8.03|8.34|8.3|8.18|8.08|7.98|7.84|7.53|7.16|6.57|6.73|6.76|6.95|7.48|7.33|7.27|7.44|7.7|8.07|7.79|8.31|8.7|7.63|8.23|8.61|9.05|9.2|9.43|9.25|8.48|7.85|7.84|7.28|7.53|7.39|7.15|7.15|7.41|7.85|7.74|7.98|8.33|8.21|8.21|8.35|7.94|8.25|8.23|7.97|7.76|7.77|7.92|7.86|7.97|7.63|7.37|7.02|7.03|7.02|6.96|6.56|6.34|6.81|6.82|6.79|7.28|7.36|7.85|7.78|7.15|7.22|7.75|7.81|8.04|8.06|8.14|8.31|8.52|8.52|8.74|8.66|8.79|8.08|7.96|7.69|6.94|7.41|7.51|7.51|7.8|7.75|7.48|7.65|7.31|7.13|7.02|6.98|7.44|7.29|7.32|7.47|7.12|7.25|7.23|7.24|7.31|7.69|7.7|7.63|7.85|7.5|1.25|1.68|1.84|2.49|2.98|2.75|2.76|2.96|3.75|3.73|3.94|4.15|4.14|4.33|4.4|4.54|4.65|4.68|4.64|4.49|4.46|4.67|4.52||
2022-02-19 18:51:25|usa_0889|THO|price|0|||||||||||||0.8329|0.7393|0.7219|0.6838|0.5935|0.5935|0.5553|0.7774|0.7045|0.7045|0.6664|0.7601|0.9058|0.8711|0.8607|0.8156|0.7671|0.9614|0.7601|0.8156|0.8503|0.8503|0.944|1.055|1.1869|1.5548|1.593|1.8334|1.9722|1.8334|1.7778|1.75|1.5139|1.5834|1.5973|1.6806|1.9028|2.2917|2.5279|2.2778|2.2362|2.2778|2.3889|2.375|2.5695|1.4722|1.1528|1.25|1.2222|1.25|1.3056|1.3889|1.2639|1.3611|1.5279|1.5|1.4306|1.3611|1.2639|1.4722|1.5|1.3056|1.3195|1.2778|1.25|1.1667|1.3195|1.2362|1.2222|1.0556|1.0834|1.139|1.139|1.0695|1|1.0556|1|1.0139|1|0.9445|0.8473|0.7639|0.8195|1.1111|1.1945|1.139|1.0695|1.1251|1.3056|1.25|1.2639|1.1806|1.3056|1.75|1.9167|2.4722|2.25|3.0556|2.875|2.75|2.6667|2.4167|2.3542|2.0417|2.375|2.4584|3.1458|4.1875|4.4167|4.1667|3.4167|3.2292|2.8542|2.7292|2.9167|2.7709|3.125|3.375|3.8958|4.2918|4.3125|4.6459|4.125|4.4167|4.0833|3.3333|3.6667|3.4792|3.7083|3.417|3.313|3.25|3.167|3.5|3.292|3.48|3.313|3.292|3.146|3.021|3.063|2.646|2.771|3.23|3.021|2.917|3.125|3.209|3.625|3.417|3.146|3.48|3.98|4.167|3.98|4.209|4.146|4.292|3.896|3.605|3.98|4.146|4.167|4.521|5.105|4.823|5.261|5.719|5.521|6.646|6.823|6.532|6.922|6.922|6.2656|5.1406|5.3125|5.5625|5.9688|6.375|6.5|6.1875|5.6563|7.5625|6.5781|7.0938|7.375|6.7188|6.375|6.3125|6.9844|7.6094|7.3438|6.3906|6.0781|6.7344|5.8438|5.2461|5.8906|5.8281|5.7813|5|5.125|4.9375|6.25|6.1675|5.4375|5.825|6.375|8.2425|8.625|7.925|6.825|8.75|9.5|9.2625|12.125|12.6625|11.825|14.8125|17.375|17.815|15.105|16.775|17.38|16.725|19.1|17.215|13.75|12.845|12.515|15.99|19.4|20.41|21.99|27.095|27.01|32.06|30.49|28.11|30|29.69|26.86|27.941|27.81|33.6239|31.31|25.62|26.47|27.81|33.4|37.05|34.55|35.6|29.91|26.95|30.36|31.43|35.8|33.2|34|32.63|38.32|40.07|42.65|47.2|53.36|50.48|48.08|48.45|42.84|42.18|41.17|43.82|45.26|43.99|42.26|41.84|39.39|39.83|43.58|45.14|41.02|43.99|44.99|48|35.25|38.01|35.32|30.48|29.77|30.32|26.96|21.26|19.62|22.98|24.82|17.9|15.64|13.18|10.58|10.71|15.62|22.99|20.11|18.37|23.91|26.05|30.95|26.22|28.45|31.4|31.75|33.93|30.21|35.71|29.16|23.75|27.84|23.34|33.4|31.49|29.53|33.96|37.16|33.24|33.37|31.01|32.3|28.84|24.73|22.23|22.15|26.44|24.2|27.43|30.66|32.57|31.56|33.83|30.75|27.41|28.73|31.44|36.32|38.03|37.74|37.43|42.08|37.59|36.79|37.09|42.71|49.18|54.05|51.23|58.04|58.01|54.07|55.23|51.37|56.01|61.06|60.87|60|56.87|52.97|53.71|51.5|52.89|58.76|55.87|56.35|61.66|63.21|60.17|61.09|56.28|55.88|54.58|51.8|54.08|57.92|56.15|52.43|55.38|63.77|64.02|65|64.74|76.54|81.15|84.7|79.31|100.57|100.05|103.5|110.82|96.13|96.18|90.53|104.52|105.35|108.64|125.91|136.22|153.55|150.72|157.02|129|115.17|106.14|92.6|97.39|94.85|95.44|83.7|69.64|67.81|52|65.12|64.57|62.37|65.87|51.64|58.45|59.6|45.91|56.64|63.26|63.77|74.29|80.52|75.41|42.18|66.2|86.2|106.53|113.99|94.43|95.26|84.58|96.51|92.99|121.01|117.06|134.74|141.59|123|113|118.36|113.43|122.76|101.96|105.71|103.77|94.59|91.51||
2022-02-19 18:51:28|usa_0890|PTEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9219|0.8594|0.8438|0.75|0.8125|0.75|0.75|0.875|0.875|0.875|0.9063|0.985|0.922|0.86|0.75|0.75|0.907|0.875|0.985|1.204|1.344|1.532|1.688|1.633|1.438|1.766|1.735|1.61|1.719|1.844|2.047|1.938|2.125|2.469|2.188|2.782|3.469|3.219|4|2.875|3.454|3.594|4.508|5.672|7.719|9.563|13.094|14|9.188|9.672|6.282|5|5.75|7|5.594|4.891|3.469|2.0938|3.3125|3.0938|2.3438|2.0313|1.75|1.4063|2.7813|4.0313|4.1719|4.9375|4.8125|6.7188|7.5938|6.5|6.0625|6.5|8.313|11.407|15.875|14.125|12.063|14.25|12.469|15.688|17.188|14.063|11.657|18.625|18.5313|17.625|15.8125|17.235|14.725|8.935|8.86|7.025|6.18|9.01|10.125|11.655|10.84|12.235|14.87|16|15.28|14.115|11.955|12.49|12.755|14.46|14.76|15.085|15.255|16.57|16.155|16.54|18.38|16.185|13.8|14.92|13.535|14.295|14.41|16.465|17.215|18.5|17.705|18.095|15.33|16.705|18.23|17.32|19.07|19.23|20.01|19.45|19.45|25|25.02|23.97|26.45|27.83|32.83|34|36.08|34.13|31.24|32.95|38.33|27.55|31.96|32.36|29.9|28.31|28.32|27.4|24.18|23.2|27.7|23.23|24.15|22.29|22.44|24.39|26.42|26.21|22.9|21.47|22.57|19.94|18.85|19.52|20.2|23.73|26.18|27.94|31.48|36.13|28.42|28.42|20.02|13.27|12.49|11.51|9.56|8.59|8.96|12.71|14.34|12.86|13.81|13.29|15.1|15.58|15.39|15.35|15.36|15.44|13.97|15.31|14.03|12.87|16.43|14.75|17.08|19.41|19.7|21.55|23.34|27.34|29.39|31.12|31.33|31.61|32.53|24.44|17.34|20.32|21.02|19.98|18.87|19.455|17.29|16.18|15.12|14.56|15.48|15.19|15.82|16.18|17.775|18.63|20.34|23.34|23.84|21.09|21.01|19.355|19.77|19.59|21.38|24.279|23.31|25.32|25.69|29.11|31.68|32.53|33.09|34.94|34.35|34.54|32.53|23.03|17.69|16.59|17.16|18.685|18.775|22.35|20.2|18.815|16.485|16.28|13.14|14.89|16.22|15.08|14.38|15.54|17.62|19.75|18.61|21.32|19.39|19.49|22.37|22.48|26.67|26.92|28.04|27.62|24.27|21.645|21.32|20.19|19.34|15.97|20.94|19.78|21.59|23.01|23.62|18.07|17.51|21.42|20.68|18|17.2|17.13|17.11|16.64|13.88|10.35|12.13|13.26|14.02|13.59|10.63|11.51|11.63|8.65|8.55|8.32|8.94|10.5|7.94|5.73|2.35|3.69|3.69|3.47|3.875|3.85|2.85|2.56|4.31|5.26|6.15|7.4|7.13|6.76|8.37|9.94|8.02|7.76|9|8.56|7.06|8.45|9.96|13.15||
2022-02-19 18:51:30|usa_0891|UFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:30|usa_0892|LSTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.5313|1.5313|1.75|2.0469|2.0625|1.8907|2.0938|2.2657|2.7657|2.6094|2.9375|2.8125|3.125|3.2969|3.6875|3.9375|3.9375|4.3125|4.157|3.188|4.094|4.188|4.5|3.938|3.625|3.313|3.219|3.75|3.5|3.016|3.282|3.219|3.344|3.125|3.141|3.125|3.438|3.688|3.625|3.219|3.282|3.344|2.954|2.875|2.907|2.969|2.797|2.969|3.204|3.36|3.516|3.125|3.422|3.344|3.125|3.243|3.297|3.266|3.7188|4.0313|4.0938|4.2266|4.3672|4.375|3.5781|3.5234|4.4375|5.125|5.0938|5.2188|4.7148|4.1406|4.875|4.7031|4.5117|5.0469|4.625|4.3438|5.0547|5|5.3516|5.8906|7.0234|6.8438|7.1563|6.6563|7.4453|6.8047|6.375|5.5781|5.9063|6.7734|6.9297|8.375|8.2891|8.4688|8.1625|8.3|8.5025|9.4625|9.2837|8|8.9588|8.675|9.0638|10.8513|10.285|11.6|12.2375|13.2637|13.3562|12.4763|12.6625|12.2592|12.185|13.0775|14.59|12.9375|13.5475|14.375|15.5325|16.01|15.64|15.995|15.415|15.3525|18.255|18|19.02|17.905|17.845|20.475|22.545|24.31|26.435|24.905|26.24|29.34|33.97|35.255|36.82|34.78|35.08|32.75|30.65|33.76|30.18|33.32|36.32|40.03|38.52|43.04|41.74|42.3|46.59|44.12|42.49|44.19|47.23|42.69|42.7|42.7|46.44|45.04|38.18|42.29|44.69|45.84|48.31|48.66|48.25|45.46|43.01|41.97|42.09|39.78|42.15|50.03|46.38|52.16|51.96|55.72|55.22|50.58|49.02|44.06|38.59|32.14|38.43|35.87|31.65|33.47|35.61|38|35.98|36.68|34.87|38.06|35.24|37.32|38.77|36.29|39.89|41.98|44.22|41.94|38.99|40.54|35.98|38.62|37.62|35.95|40.94|41.43|44.47|45.68|47.4|47.32|46.48|44.85|40.49|39.56|44.63|46.27|47.92|51.15|54.06|57.72|53.54|52.7|51.72|49.41|47.27|47.28|50.6|50.57|52.46|57.04|56.29|57.09|54.635|52.79|51.5|54.06|54.65|55.98|55.25|56.13|57.45|57.44|57.71|59.22|62.99|64.93|64|66.13|67.865|72.19|74.01|80.38|72.53|64.08|70.22|66.3|62.31|65.4|66.87|72.03|66.2|63.47|63.04|62.42|58.65|57.41|59.2|64.61|65.55|67.85|68.66|70.49|69.23|68.08|71.15|81.45|85.3|84.6|86.8|85.65|85.45|83.55|85.6|83.15|93.35|99.65|98.75|103.2|104.1|111.05|108.8|109.65|101.65|113.4|109.2|111.15|115.8|122|100.09|109.08|95.67|101.58|108.68|109.39|108.96|96.25|107.99|111.27|111.52|112.58|113.15|111.41|113.87|110.75|100.97|95.86|103.31|116.26|112.31|121.78|133.09|125.49|124.7|131.42|134.66|139.4|160.14|165.06|172.28|170.5|158.02|157|168.03|157.82|175.81|185.99|179.02|160|153.17||
2022-02-19 18:51:32|usa_0893|JCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:32|usa_0894|PDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|17.05|19.59|20|18.71|17.57|18.11|18.92|18.685|19.02|19.86|20.55|19.8|19.31|19.4|19.89|20.03|21.07|19.71|18.27|15.8|17.38|16.7|17.18|18.82|17.31|17.49|17.66|16.69|17.28|17.21|17.17|17.27|18.03|17.8|18.25|19.32|19.73|19.53|20.81|18.7|18.32|17.83|16.94|17.71|18.04|16.45|16.45|16.61|17.27|17.03|18.35|18.91|18.95|19.25|19.48|17.61|19.88|18.92|19.21|19.49|18.3|18.67|17.3|17.41|18.22|18.28|16.74|18.51|19.75|19.72|19.11|18.25|18.84|20.02|20.17|20.42|21.4|21.75|21.84|21.23|20.18|20.33|21.03|21.51|22.07|21.41|21.97|21.11|20.93|21.05|20.16|20.3|19.33|19.65|19.51|18.29|17.9|17.81|18.72|19.37|20.17|19.81|19.81|18.35|18.06|18.71|17.43|19.36|20.22|21.2|21.14|20.37|20.11|19.61|19.74|20.45|22.05|22.14|22.05|24.03|22.24|17.41|16.28|17.25|15.62|16.22|15.02|14.22|11.74|16.7|15.37|15.68|17.11|17.7|18.57|19.14|18.64|18.5|17.68|17.86|18.11|18.29|19.44|18.06||
2022-02-19 18:51:34|usa_0895|SSYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.7935|1.8335|1.7935|2.04|2.25|2.25|2.98|4.1665|5.3333|5.5|5.3333|5.125|5.2085|6.25|7.5415|6.9165|5.875|6.1665|6.5835|6.0835|6|6|8|4.875|5.5415|6.625|6.625|6.5|5.9165|6.4585|7.9375|5.375|5.125|4.6045|5.625|5.125|4.4165|3.8335|2.8645|4.125|3.3333|3.5|3.25|2.75|2.6667|1.75|1.875|1.7708|2.1042|1.6042|1.625|1.5|1.3333|1.25|1.2917|1.1875|1.375|1.2917|1.1667|1.6667|1.9792|2.4167|3.0833|3.5|2.5833|2.5833|2.0313|2.2292|2.1875|2.3438|1.7917|1.3542|1.1875|0.7083|1.0833|1.0208|0.9792|1.0633|1.1167|1.0067|1.4167|1.5|1.0633|1.8733|2.26|2.2033|2.4667|2.9|3.0167|2.0833|2.1667|2.5133|2.1333|1.7333|1.6067|2.6467|2.75|3.1833|3.0967|3.8433|4.3667|7.8633|8.62|11.5267|12.1667|13.5633|14.2067|15.8667|15|13.525|11.975|8.71|9.505|10.22|12.985|12.38|13.12|12.465|15.7775|14.64|16.15|16.78|17.07|14.48|14.165|13.525|16.18|16.34|15.21|14.165|14.85|11.86|11.855|12.505|12.97|13.735|14.74|16.375|15.13|14.73|13.83|11.945|13.205|13.94|15.05|15.705|16.12|18.34|21.36|23.765|24.075|23.49|22.005|25.15|27.56|26.03|24.99|25.84|22.1|18.76|17.8|19.44|21.77|18.46|15.55|16.66|17.47|12.08|11.16|10.75|10.71|9.1|8.27|9.36|10.46|10.91|15.78|14.4|17.16|15.78|14.85|17.24|23|26.37|24.43|23.84|23.26|24.56|22.71|22.71|27.72|31.32|33.82|32.64|33.03|45.38|47|53.85|35.2|33.7|25.5|23.14|18.54|28.04|30.72|30.41|36.75|36.84|36.52|51.21|47.52|49.5|61.28|64.66|54.4|66.67|74.95|80.15|78.48|63.112|74.22|83.05|84.05|83.74|88.65|107.27|101.26|113.28|117.77|134.7|136.46|127.13|106.09|96.87|93.02|113.63|100.58|119.96|120.78|120.36|101.97|83.11|79.49|62.06|52.78|37.45|35.56|34.93|30.73|30.66|26.49|25.5|25|23.48|16.3|18.85|25.92|24.47|22.82|22.89|20.94|21.34|24.09|19.12|18.05|16.54|19.72|19.77|20.49|24.76|26.9|23.31|23.99|22.38|23.12|22.52|21.78|19.96|21.39|18.225|20.18|19.17|18.6|19.14|19.42|24.95|23.11|19.06|21.39|18.01|25.53|28.46|23.82|23.25|21.91|29.37|27.89|23.82|21.305|20.68|18.44|20.225|17.98|16|15.95|17.7|17.86|15.86|14.98|14.86|12.47|12.78|17.1|20.72|41.51|34.49|25.9|22.41|23.09|25.86|19.74|21.06|21.52|31.54|26.99|24.49|23.84|25.85||
2022-02-19 18:51:36|usa_0896|VSTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|38.17|42.59|43.26|44.5|45.33|44.5|48.35|46.73|43.91|46.04|43.13|45.28|46.43|48.98|49.16|48.55|47.91|47.38|50.63|40.07|39.09|38.12|40.07|38.4|25.12|20.3|18.79|19.6|22.03|22.52|23.45|20.9|22.47|20.55|14.73|14.08|15.33|16.31|16.89|13.95|16.63|16.2|15.9|18.28|16.44|13.97|10.72|11.79|10.02|9.5|8.57|9.54|8.35|9.06|7.45|5.35|5.74|9.05|8.2|7.08|9.64|6.28|9.33|9.7|11.46|15.24|18.17|20.29|21.97|21.03|20.4|24.92|31.07|32.15|32.69|34.58|44.68|41.14|43.53|39.43|41.28|42.54|40.69|51.05|39.28||
2022-02-19 18:51:36|usa_0897|DRQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.9375|17.094|17.1875|15.125|14.8125|15.844|17.8125|14.469|12.4375|7.125|6|7.1875|9.6875|7.0625|8.5|7.2188|6.4688|11.6875|12.0313|12.2813|11.3125|11|13.5313|11.9688|10.875|12.375|15|15.6875|18.9375|22.75|22.4688|21|23.125|20.875|22.625|19.625|15|11.0625|16.0938|15.03|14.25|12.26|15.85|15.825|10.275|9.125|8.195|7.95|8.5|9.47|11.6|10.2|11.725|12.6|12.74|10.625|12.45|8.47|8.975|8.92|10.025|9.44|8.01|7.755|6.945|7.4|7.755|8.79|8.965|8.225|9.205|8.35|7.4975|7.475|9.075|9.98|8.71|8.4|8.2075|8.445|9.3561|9.265|10.5|11.75|11.83|11.9|13.085|14.745|17.38|16.26|13.88|13.95|15.275|20.24|20.65|21.87|21.515|26.305|27.035|28.5|27.395|34.845|40.115|34.67|43.425|41.635|38.85|32.445|38|42.52|33.64|37.76|37.85|44.49|46.66|46.82|47.65|43.89|47.93|50.55|58.07|57.02|59.58|46.34|49.65|49.2|58.13|61.51|54.03|50.59|49.53|42.06|18.08|20.61|22.82|23.97|20.77|30.26|37.27|41.3|35.13|42.32|42.13|54.62|55.9|52.45|58.42|53.62|58.21|65.37|61.96|43.64|46.91|53.91|54.39|67.01|75.76|80.83|76.25|78.87|77.49|73.36|67.07|66.7|69.86|68.27|62.35|60.41|65.84|71.51|67.71|69|67.47|64.58|64.84|61.32|68.09|71.48|74.33|69.52|67.38|70.59|76.21|81.78|80.87|85.6|91.07|89.76|95.99|101.09|102.81|116.15|110.82|107.63|108.27|99.23|104.31|112.36|112.85|101.99|105.05|99.47|93.42|87.71|86.82|78.58|68.45|73.77|69.7|69.44|80.2|75.41|70.92|62.45|66.63|64.03|64.29|63.28|53.94|51.29|58.13|58.36|63.83|61.34|58.95|57.08|55.08|55.71|47.5|64.2|62.25|62|55.7|54.05|50.4|53.4|49.8|41.95|39.25|43.75|44.75|45.6|53.7|48.35|46.25|44.6|41.7|48.45|54.4|51.6|52.9|51.54|38.89|33.05|36.44|37.25|40.75|45.87|42.72|40.72|46.54|47.88|45.53|47.42|44.43|44.65|46.9|43.84|35|32.11|25.33|30.41|29.01|35.74|33.8|24.5|28.05|32.75|33.54|33.69|40.48|32.61|32.02|34.43|31.19|27.29|24.14|25.97|23.93|19.33|24.1|23.51||
2022-02-19 18:51:38|usa_0900|DSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:39|usa_0901|ASB|price|0|4.3333|4.3333|4.3333|4.3333|4.9927|5.1592|5.1592|5.8527|5.8527|5.9913|5.9913|6.3243|6.4353|6.1854|6.3243|6.4353|5.421|5.4966|5.3452|5.673|6.2527|6.5808|6.9336|8.7492|9.0011|9.0766|8.3456|8.6733|9.934|10.9931|10.8418|10.4385|9.8331|9.2533|11.4973|11.1695|13.3379|12.9848|13.6657|13.6657|14.3213|15.9855|14.1699|13.6657|12.4803|12.3293|12.1782|12.3293|12.9848|12.3293|12.4803|12.8337|12.0097|12.8346|14.8287|14.6684|12.9949|11.0011|12.0097|11.1615|11.1615|11.6659|11.3221|11.826|11.6659|11.826|12.7429|12.3304|12.3304|12.0097|11.6659|11.3221|11.5745|11.5745|11.5053|11.5053|12.1698|12.4908|12.3304|14.3246|15.4933|14.9891|14.9891|14.9891|13.8432|14.6684|15.1723|14.6684|14.4166|13.5001|13.3333|12.3333|12|11.1667|11.6667|12|12|12.8331|14.6667|15.1665|17.8333|18.5|19.3333|18.3333|17.5835|17.6668|17.7499|16.8333|20.5002|21.3333|20.8331|21.3333|21.6667|21.3333|21.0001|21.6667|21.1667|20.5002|21.3333|21.5001|23.5|23.5|24.1667|24.1667|25.3333|24|25|24.9168|25.8335|25.3333|24|23|23.6668|22.2501|20.8333|22.2501|23.5|25|25.1668|24.3333|23.5|22.168|20.9179|23.6676|23.6676|24.8315|24.0828|24.8315|24.9994|20.25|21.8345|23.7094|24.5007|25.165|26.5008|27.2922|24.6659|24.3337|25.165|26|25.6659|25.8329|26.5008|26.5008|26.9165|26.666|29.1671|28.334|28.6667|31.9168|24.4995|24.8337|25.3333|26.3326|28|28|30.0428|33.4172|33.1676|39.1662|34.417|23.0854|23.7741|23.1405|21.8181|20.73|25.3333|17.6308|17.3209|19.3526|18.8016|18.8361|17.2865|17.1143|17.5964|20.0413|19.0771|22.865|21.9352|19.4903|19.938|21.1777|21.4617|18.8705|16.6667|13.9463|16.4945|14.0926|15.4261|13.2197|13.8257|15.2178|15.9091|14.5833|15.0379|18.4091|20.606|21.0985|20.1515|21.2636|21|21.8121|21.6303|20.5515|20.5394|20.8606|20.7697|21.3879|20.9939|22.2182|23.0485|24.9733|25.2333|25.14|23.6|23.2067|21.1533|22.3733|22.3533|22.6267|23.04|23.04|21.5533|23.2933|24.9333|24.4067|25.0533|25.4533|25.26|27.4933|28.0667|28.5333|28.9267|29.5933|29.86|27.32|29.25|29.63|30.11|31.3|32.07|34.69|33.23|33.23|33.03|32.06|31.23|30.92|33.42|33.58|34.06|32.54|30.48|31.21|32.78|32.55|33.84|34.47|33.98|33.82|33.06|31.53|31.36|31.54|32.5|32.84|33.24|34.88|34.12|34.58|33.6|32.38|33.01|32.7|28.74|28.21|29.63|28.86|27.21|27.09|28.18|24.92|26.63|28.27|27.31|19.29|16.69|17.5|19.95|22.06|21.73|20.93|15.65|14.46|15.45|15.47|14.43|12.5|10.84|10.38|11.42|12.81|11.34|11.01|12.72|12.91|13.76|14.51|13.43|12.26|13.59|12.05|13.19|12.65|12.795|15.15|13.98|14.47|14.85|14.6|14.09|13.9|13.65|11|9.3|11.15|10.4|11.17|12.46|13.24|13.96|13.33|12.66|13.19|12.49|12.96|13.16|12.89|12.85|13.12|14.27|14.39|15.19|14.27|15.41|15.55|16.94|15.95|15.49|16.26|17.23|17.4|16.47|16.69|18.06|17.55|17.23|18.08|17.92|18.18|17.42|18.8|18.48|18.63|16.81|18.64|18.6|18.81|18.97|20.27|19.71|18.36|17.97|19.34|20.51|18.75|17.55|17.2|17.94|18.24|18.69|17.15|18.6|19.84|19.59|20.3|22.85|24.7|25.3|25.75|24.4|24.9|23.85|25.2|23.95|21.9|24.25|25.3|25.5|25.4|24.75|24.7|24.85|26.45|27.6|27.3|27|27.25|26|23.18|23.17|19.79|21.65|23.28|21.35|22.69|19.81|21.14|21.67|19.24|20.25|20.11|21.44|22.04|19.93|16.93|12.79|14.14|14.01|13.68|12.84|13.44|12.62|13.69|15.32|17.05|17.94|20.15|21.34|21.89|22.99|20.48|19.8|20.62|21.42|22.28|21.9|22.59|23.9|24.89||
2022-02-19 18:51:41|usa_0903|PGRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|18.5|19.43|19.34|18.43|19.32|18.01|18.39|17.86|17.64|16.2|16.64|18.07|18.07|17.84|15.81|15.55|15.85|17.04|16.33|15.68|17.18|18.09|16.04|15.33|16.36|16.23|16.71|16.83|16.45|16.54|15.66|15.95|16.31|15.93|16.18|16.03|15.81|15.76|14.27|14.35|14.31|14.38|15.33|15.61|15.23|15.71|14.62|14.47|14.21|12.49|14.44|14.28|14.43|14.57|14.25|14.14|13|13.17|13.01|13.39|13.64|13.72|14.25|12.3|9.15|8.62|8.25|7.15|7.13|7.27|7.32|6.05|9.48|8.93|8.87|9.76|10.39|10.31|11.39|10|8.93|8.91|9.2|8.94|7.88|9.13|9.04||
2022-02-19 18:51:42|usa_0904|LDOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.52|45.3|47.12|48.88|46.4|44.37|45.27|37.05|36.99|37.94|38.68|37|37.77|35.04|38.26|40.18|42.38|42.75|45.32|42.43|41.46|42.67|40.39|40.45|40.36|43.75|55.11|59.01|55.23|44.35|44.38|51.12|49.21|49.3|48.46|48.35|41.55|42.37|41.4|52.38|50.95|50.47|53.02|50.71|53.56|55.93|52.36|52.27|57.96|60.25|62.83|62.61|63.92|64.3|66.64|65.77|62.04|61.94|59.62|69.2|70.95|67.7|63.36|58.87|53.38|59.14|64.98|64.6|74.11|78|80.14|80.04|86.35|84.78|83.18|89.66|99.99|105.31|109.33|92.6|98.44|104.53|87.89|92.27|89.7|89.01|87.96|101.64|102.49|105.82|90.04|99.72|104.8|103.2|101.39|95.39|97.7|96.42|98.17|89.82|91.88|88.57||
2022-02-19 18:51:43|usa_0905|BOH|price|0|21.6477|21.2874|23.5036|25.2557|26.5962|24.7403|22.9875|24.4823|27.0077|25.4618|23.7609|24.2762|23.967|21.4935|21.2874|19.9987|18.5039|18.7612|19.0192|22.0088|22.4722|24.6373|26.3894|26.2351|28.7606|29.0186|28.2452|31.2348|29.5339|34.4817|32.5235|31.7501|30.5126|34.7397|35.7703|35.513|39.4813|42.9862|43.2435|48.5012|54.9957|54.9957|51.0266|52.9856|49.738|48.5012|48.5012|49.996|53.2948|57.2631|56.7478|54.4804|53.2948|55.511|54.9957|58.9128|55.7683|46.4911|48.7585|46.7484|48.7585|51.2328|49.996|52.2634|52.7787|56.2843|56.4905|57.7791|62.7269|59.4793|39.5011|38.7444|41.2543|42.2513|41.4951|50.2616|50.2616|51.7398|56.0029|59.7496|61.9845|56.8619|56.2432|54.2492|52.496|51.2586|48.2329|45.5|49.5|50.7502|50|41|35.2501|34.2503|39.2502|43.2503|52|51|54.5003|61.8752|65|59.8752|64.7501|64.2502|44.3751|45.7502|41.2501|45|46.5|51|47.125|47|46.2501|47|46|43.5|42.5|43.875|44.2501|44|46.3751|49.3751|52.7502|46.6252|46.6252|44.875|42.875|43.2501|40.6252|44.2501|41.125|41|46.7502|46.6252|30|31|32.75|31.875|33.375|32.375|30.375|27.626|25.126|25.5|27|28|28.376|28.126|30.25|30|30.626|33.5|33.75|33.5|36.75|35.876|34.5|34.75|35.126|36.25|36.376|36|34.876|37.876|39|39.626|43.626|42|42.5|44|42.876|42.75|46|46.25|51.064|49.314|53.938|50.376|51|24.75|21.313|21.5625|23.75|24.6875|25.0625|24|19.625|14.75|16.6875|20.375|21.375|24.375|22|21.9375|20.875|21.75|20|21.5625|19.75|18.5625|20.4375|22.8125|19.625|18.6875|17.1875|15.1875|20.3125|20.5625|22.5|14.875|13.9375|14|17.125|12.6875|14.875|17.6875|19.71|19.46|19|22.4|24.67|25.79|26.5|26.12|23.37|23.3|25.2|25.89|24.57|25.32|26.06|28.48|28.95|28|28.03|28.88|27.9|29.62|30.48|30.39|30.46|31.1|30.8|32.96|34.92|33.15|33.68|33.9|33.58|39.4|41.35|42.2|43.79|45.64|46.33|43.72|43.45|45.2621|44.93|47.48|47.25|47.75|48.55|50.74|47.91|45.52|45.26|47.35|48.73|50.75|51.35|50.75|49.22|51.38|51.61|51.54|52.21|53.4|53.31|54.31|50.73|49.6|49.54|48.82|48.16|52.17|51.63|53.95|52.35|51.72|53.03|52.9|53.51|51.64|48.02|51.41|52.85|53.16|52.07|51.14|50.27|48.02|49.56|54.83|54.1|47.8|50.39|52.88|53.45|50.71|44.61|45.17|35.87|32.04|32.98|35.14|37.43|35.83|38.37|39.45|41.54|44.4|45.7|47.06|45.48|42.21|44.95|52.88|48.03|48.35|49.81|44.66|44.92|43.19|43.3|47.21|46.87|47.16|47.82|48.79|47.4|46.52|44.81|41.57|36.4|42.23|42.55|44.49|45.72|46|48.35|48.89|46.34|45.95|46.71|46.23|45.62|44.16|43.47|44.05|48.09|48.39|50.81|47.69|50.38|50.32|55.64|51.5|54.45|57.98|59.15|59.14|56.78|58.45|60.61|55.17|55.76|58.69|57.18|58.05|56.81|58.55|57.63|59.31|56.46|60.26|61.21|60.39|62.77|66.68|67.47|62.06|63.49|65.48|69.19|62.9|59.93|63.5|68.28|68.41|71.85|68.8|68.92|72.04|72.62|75.15|83.37|88.69|85.91|84.46|82.36|81.48|77.73|82.97|83.67|78.13|83.36|81.61|84.88|85.7|83.67|82.01|83.1|84.21|84.93|83.42|80.49|83.13|78.91|78.44|79.75|67.32|77.33|82.23|78.87|82.38|75.66|82.91|85.25|82.68|85.93|87.31|90.11|95.16|89.6|74.42|55.24|68.18|64.33|61.41|56.63|55.04|50.52|60.64|74.88|76.62|78.19|87.5|96.16|90.89|89.74|84.22|83.71|83.81|82.17|84.5|79.78|83.76|86.07|87.28||
2022-02-19 18:51:47|usa_0906|BDN|price|0|||||||||||||||||||||||||||||||||||||||||||29.625|29.25|30|29.25|30.75|30.375|31.125|31.125|28.875|24.375|24|24.375|21.75|18|16.125|15|11.625|9.375|10.875|14.25|12.375|11.625|9|8.25|8.625|8.25|6.75|7.5|7.125|7.875|7.5|7.5|7.875|6|6.375|6|5.625|7.125|6|4.5|4.125|4.125|4.125|3.75|3.75|3|3.375|3.75|3.375|2.625|1.875|1.6875|2.0625|1.6875|1.875|2.0625|2.4375|2.0625|2.0625|2.0625|2.0625|2.0625|1.6875|1.5|1.3125|1.5|3|2.25|4.125|3|2.625|2.25|2.625|3.75|2.25|2.0625|1.5|0.9375|1.6875|1.3125|2.0625|2.25|2.25|4.5|4.6875|4.875|4.5|4.5|4.875|5.625|5.625|10.3125|10.125|9.75|10.875|11.625|15.375|14.625|12.5625|12.5514|10.8641|12.9261|11.6134|11.988|11.988|11.8022|11.4276|11.0529|11.4276|11.0529|10.8641|10.6783|10.3037|10.6783|11.2387|13.3007|15.9231|19.1059|16.8581|16.8581|17.2327|18.1708|17.982|14.985|17.75|19.5|20.75|20.625|20.25|18.875|20|20.25|22.375|21.375|23.938|23.438|24.188|25.125|24|23.625|23.813|22.875|23.188|22.375|19.9375|18|19.125|17.875|18|17.875|16.5|16.4375|16.3125|18.875|19.4375|19.8125|18.75|17.9375|16.25|16.8125|16.8125|16.375|16.375|16|17.125|17.375|17.6875|19.125|21.9375|20.5|20.25|19.125|19.625|20.6875|20.6|19|19.9|19.72|20|22.45|21.32|22.45|21.33|19.74|20.43|21.07|21.08|22.6|23.9|23.89|24.35|25.9|23|22.64|22.55|20|21.35|21.81|20|20.57|22|22.3|23.72|24.62|25|24.45|25.69|25.34|27.05|26.77|27.66|28.5|30.55|25.34|26.9008|27.19|27.3|29.6|28.48|29.42|28.45|29.39|27.7|29.59|28.4|28.3|28.16|30.65|32.4|31.9|31.09|27.4|28.98|27.91|31.45|29.37|31.76|28.31|29.02|32.17|31.64|32.63|32.55|33.36|35.15|33.25|34.86|36.14|33.41|32.88|31.81|28.58|24.12|25.78|25.31|25.87|20.5|17.93|18.82|16.74|16.96|17.45|18.77|15.76|16.05|17.4|16.03|8.64|4.92|7.71|5.97|4.72|2.85|6.19|7.45|7.45|8.18|10.61|11.04|9.56|9.82|11.4|11.23|11.21|12.21|12.74|11.59|10.75|11.36|10.99|12.25|11.97|11.06|11.65|11.6|12.3|12.14|12.7|12.76|11.59|11.99|9.94|8.01|9.11|8.71|9.5|10.64|10.81|11.48|11.86|11.23|12.34|11.88|12.2|12.19|11.61|11.93|12.19|12.73|13.75|14.85|14.93|14.16|13.52|13.94|12.82|13.18|14.23|13.28|14.09|14.25|14.65|14.46|14.55|15.3|15.6|15.55|16.02|14.07|15.43|15.46|15.98|16.61|15.85|15.98|14.58|14.08|13.28|13.77|12.12|12.32|13.5|13.76|13.66|12.83|12.31|14.03|14.95|15.79|16.8|16.87|16.13|15.62|15.5|15.35|16.51|16.1|16.66|16.23|16.97|17.43|17.53|16.81|17.18|17.49|17.49|17.23|18.19|17.94|15.66|15.88|16.11|16.26|16.88|16.49|16.76|15.72|14.06|14.27|12.87|15.05|15.72|15.86|15.39|15.11|14.32|14.75|14.35|15.15|15.28|15.43|15.75|15.62|13.58|10.52|11.16|9.65|10.89|10.83|11.13|10.34|8.76|11.13|11.91|11|12.23|12.91|13.53|14.06|13.71|13.96|13.88|13.42|13.25|12.85|13.42|12.86|13.43||
2022-02-19 18:51:50|usa_0907|OFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.625|9.625|9.375|9.375|9|9.5|9.25|9.5|10|9.5|9|9.5|9.75|10|10.5|10|10|9.25|9.625|10|9.5|9.75|9.25|9.25|10.5|10.75|10.25|9.5|10|8.75|8.5|9|8.5|8.5|8|7|6.5|5.75|5.38|5.5|5.12|5|5|5.875|5.5|5.25|4.75|4.75|4.75|4.875|5.25|5.25|5.25|5.25|5|4.875|4.875|5.125|5.25|5.25|5.188|5.25|4.5|4.5|5.375|5.625|5.125|5.25|6.5|9.438|9.047|10|10|10.5|13.75|10.563|10.25|8.875|7.9375|7.125|7.9375|7.625|6.9375|7.125|8.0625|7.875|6.4375|7.3125|8|8.1875|8.375|8.25|7.5625|7.25|7.75|7.625|7.9375|8|8.1875|8.625|8.6875|9.1875|9.0625|9|9.9375|9.75|9.4375|9.9375|9.61|9.8|9.51|10|10.39|10|10.5|10.51|10.9|11.05|11.79|11.87|12.5|12.2|13.1|13.49|13.98|14.59|14|14.1|13.55|13.45|13.63|14.03|14.1|14.03|14.9|15.25|15.88|16.93|18.14|18.5|18.51|19.34|20.69|21|22.11|23.04|25|20.35|23.1992|24.85|25.33|26.45|25.62|27.42|27.78|29.35|25.73|26.45|26.48|26.3|27.93|29.45|33.67|34.84|34.95|34.76|36.08|35.54|40.49|41.52|45.74|41.5|39.5|42.08|45|46.97|44.76|47.79|49.71|50.47|53.28|56|45.68|47.11|45.05|41.01|37.69|43.07|41.63|41.33|36.12|31.5|32.03|30.64|33.61|37.3|37.91|34.33|38.88|39.1|40.35|31.09|29.71|30.7|26.38|25|24.83|30.56|29.68|29.33|33.91|36.86|36.88|33.19|34.19|36.63|35.69|36.83|40.13|40.45|37.91|37.76|37.5|36.1|37.31|35.49|33.91|34.95|36.55|35.87|36.14|35.21|35.42|31.11|31.07|26.79|21.78|24.25|20.85|21.26|24.23|24.52|23.21|23.55|22.01|23.51|22.26|22.36|23.97|24.95|24.68|24.98|26.46|25.87|26.68|28.99|26.63|25.5|25.48|22.78|23.1|24.6|22.23|23.69|24.85|26.67|26.64|26.75|27.55|27.81|28.37|28.38|25.72|27.34|28.11|28.37|30|29.4|29.38|26.39|25.67|23.54|23.13|21.03|21.03|23|22.29|21.83|22.3|23.4|26.24|25.68|27.03|29.57|29.96|28.52|28.35|26.69|28.62|31.22|31.82|34.09|33.1|32.74|33.73|35.03|33.29|33.36|32.83|31.93|30.34|29.2|27.3|24.96|25.83|27.51|27.9|28.99|29.74|30.78|29.83|25.84|24.47|21.03|24.69|25.99|27.3|27.88|27.84|26.37|27.92|28.89|29.78|29.64|29.18|29.38|29.77|25.34|22.13|26.42|24.97|25.34|26.48|24.64|23.72|22.43|26.63|26.08|26.27|26|26.33|28.04|27.6|27.99|29.44|28.18|26.98|27.12|25.66|27.97|25.26|25.61||
2022-02-19 18:51:52|usa_0908|JW.A|price|0|6.5628|7.6252|6.8752|9.25|8.5|8.5|8.75|9|9|8.6252|8.3752|8.5|8.1252|8|7.5|7.5|7.25|7.3752|7.1252|7.3752|7.5|8|7.3752|7.6252|8.4376|7.25|7.1252|7.25|6.8752|6.75|7|7.8752|7.75|8.6252|9|9.8752|9|9.25|9.3752|8.8752|8.25|8.25|8.1876|8.25|8.1252|9|7.8752|8.3752|8.6564|9.75|11|9.75|10|10.5628|11|10.75|9.9376|6.25|5.75|6|6.6252|8.6252|9.844|9.3752|9.25|9.6252|9.5|9|10.1876|10.5|10.25|10.3752|12.1252|13.1252|14.25|15.9376|16|14.25|14.75|15.6252|16.8752|15.8752|14.8752|13.25|12.25|10.1252|9.75|9.8752|11.8752|11.3752|10.5|8.75|7.3752|6.75|6.5|7.5|7.5|7.8752|8.25|9|9.25|9.25|9.25|8.8752|8.6252|8.3752|7.75|8.1252|9.25|10.2816|10.75|10.0628|9.75|9.9376|10.0628|9.6876|10.7816|11.25|12|12.5628|12.6876|12|12.1252|12|12|11.3128|10.8752|11.25|14.3128|15.6252|18|17.75|19|20.8752|22.1876|21.5|20.6876|21.25|21.5|20.8752|22.1252|21.876|21.628|22.128|25.5|25.5|26|28|28.5|28.44|27.376|28.316|29.376|29.752|32.5|32.752|30.5|33.5|33.376|34.5|31.628|29|28.876|28.5|28.876|30.628|29.5|32.252|30.376|28.752|30.252|30.128|31.752|33.876|32.128|32.44|38.316|43.876|45.688|54.252|52.376|12.3906|13.6875|13.8438|13.5|15.2188|14.4688|14.5625|15.3594|18.2813|17.2813|24.1563|23.1875|22.2813|21|20.2188|21.5938|17.625|16.875|16.25|15.6875|16.875|15.125|16.75|15|14.25|18|17.25|17.8125|22.5|21.875|19.875|22.9375|20.4375|20|21.5|20.01|21.02|18.9|18.65|20.2|23.65|20.4|20.15|20.88|20.2|23.19|23.03|22.95|25.45|26.2|26.6|25.76|23.98|22.02|23.16|22.01|21.98|21.3|24.01|23.31|22.7|22.68|24.51|25.45|26.2|26.33|27.95|25.99|26|26|26.03|26.75|26.29|29.93|30.6|31.8|32|32.36|31.71|31.95|32.45|33.05|34.84|33.65|34.75|35.25|36.16|38.75|39.73|42.85|43.65|41.74|39.2|41.33|39.04|37.9|37.65|37.85|36.64|34.83|33.2|33.08|34.5|36.01|35.3|39.78|38.47|37.16|38.51|37.76|37.45|45.85|48.29|42.29|41.47|44.93|43.98|42.15|42.84|39.42|36.48|39.7|46.05|47.25|45.03|45.34|47.58|40.45|34.78|35.96|35.58|35.43|31.39|29.78|33.9|31.61|33.25|31.89|32.07|34.78|35.22|37.45|41.88|41.75|41.98|43.28|42.27|39.6|38.67|39.38|35.59|40.86|43.16|41.5|45.24|45.95|47.81|50.84|50.93|53|52.01|50.06|48.79|44.42|47.56|48.1|44.4|45.39|45.4|47.59|45.19|45.5|48.99|47.65|49.34|45.95|43.38|42.7|38.93|38.3|36.58|38.96|38.17|39.7|40.09|45.13|43.8|47.69|50.29|50.96|55.2|54.14|58.03|57.64|57.46|54.78|60.59|60.09|59.95|56.11|58.39|59.72|59.24|61.96|64.66|61.14|56.88|58.02|54.37|53.01|51.56|50.03|52.33|51.59|45.03|41.8|43.53|48.89|49.59|53.88|52.18|57.7|58.13|51.61|51.6|54.85|54.5|55.1|52.2|53.8|52.7|50.7|52.75|55.25|53.95|53.5|54.65|59.15|65.75|63.4|64.25|63.7|65.95|67.8|70.8|63.15|64.55|60.6|54.24|55.29|46.97|51.78|51.89|44.22|46.18|41.78|45.86|45.51|44.5|43.94|46.07|47.26|48.52|43.62|37.19|37.49|37.55|40.2|39|33.83|31.65|31.71|30.96|34.54|45.66|45.61|52.68|54.2|56.94|63.38|60.18|58.78|58.1|52.21|54.17|51.98|57.27|50.75|50.27||
2022-02-19 18:51:54|usa_0909|MYGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|7.875|8.1565|8.375|7.1875|6.6875|8.2345|6.9375|6.25|4.625|5.5|6.375|6.1875|6.375|6.3125|9.625|9.0625|8.625|6.219|6.625|6.75|6.4375|5.9375|6.4845|6.5|6.875|6.0625|5.5625|4.8125|5.594|5.1875|5.0315|3.6565|3.1565|1.875|1.875|2.5|2.7813|2.5|2.5625|2.3438|2.25|2.4375|2.5938|2.25|2.5938|2.9375|4.25|4.4688|8.2813|11.5|16.0313|38.625|15.0625|16.0938|19.6016|37.0195|33.2031|34.9688|43.1875|60|64.25|41.375|36.0625|27.6875|20.2813|26.48|31.025|31.68|22.935|21.8|15.32|23|28.445|26.32|21.2|16.375|16.755|11.88|11.145|10.17|11.556|8.585|7.92|9.03|9.51|7.3|6.36|4.89|5.0505|5.96|7.65|6.745|7.595|6.26|5.685|6.33|5.89|6.43|8.585|8.2|8.085|8.615|8.295|7.46|6.85|8.115|8.55|8.86|9.62|11.255|12.38|10.835|9.195|8.08|8.23|7.825|8.8|9.885|10.93|9.69|9.605|10.4|10.72|12.84|13.045|12.815|13.055|12.625|12.31|12.645|12.325|13.445|15.2|15.65|17.87|16.73|17.23|18.275|19.035|18.595|18.69|21.98|26.075|27.68|24.1|23.21|21.505|18.51|20.145|20.77|24.21|22.76|33.25|34.1|32.44|31.545|29.64|33.13|37.285|39.425|45.47|38.79|36.16|35.65|27.42|30.57|27.41|24.28|23.12|26.09|23.5|23|24.05|24|18.25|14.95|14.51|15.63|16.41|19.86|21.53|22.84|19.96|18.52|20.15|21.44|25.41|22.71|21.27|19.83|18.74|21.28|21.25|20.94|23.66|24.2|23.66|26.01|24.13|23.77|24.85|24.99|26.95|26.17|28.72|27.25|27.06|25.42|25.41|27.85|32.1|26.87|29.67|26.17|23.5|24.385|29.75|20.98|27.63|36.21|34.19|42.21|33.16|38.92|36.1|36.19|38.57|39.49|33.53|34.06|37.42|34.07|35.4|33.03|33.95|33.99|34.12|37.56|37.48|40.37|43.5|43.16|38.97|35|37.43|36|33.89|30.6|30.98|20.36|20.58|19.71|16.69|16.67|16.18|19.43|19.2|18.39|20.35|25.84|24.27|30.49|36.18|34.28|34.63|34.345|36.88|32.42|29.55|28.29|36.51|37.37|43.75|49.79|46|45.03|32.24|29.07|28.19|31.03|33.2|31.48|24.77|27.78|29.14|23.53|28.63|33.67|25.74|27.23|27.65|17.62|14.31|15.46|14.53|11.34|12.07|13.37|13.04|12.43|17.54|19.775|27.55|30.49|30.45|30.22|28.65|30.58|31.63|35.78|32.29|30.77|25.86|27.6|26.29|25.69||
2022-02-19 18:51:56|usa_0911|CHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4861|0.4861|0.6042|0.6945|0.7639|0.8681|0.875|1.007|0.9583|0.9444|0.9167|0.7362|0.5|0.6667|0.6597|0.6667|0.6806|0.4861|0.4583|0.473|0.362|0.278|0.389|0.369|0.417|0.327|0.299|0.237|0.327|0.313|0.278|0.25|0.264|0.244|0.23|0.257|0.389|0.375|0.563|0.563|0.369|0.487|0.417|0.348|0.327|0.237|0.223|0.216|0.167|0.153|0.153|0.296|0.271|0.382|0.365|0.362|0.41|0.375|0.393|0.3924|0.4861|0.5139|0.6042|0.8611|0.8056|0.7083|0.8958|0.875|1.2153|1.2986|1.6944|1.3681|1.1944|1.3924|1.25|1.3056|1.4444|1.2326|1.5139|1.7431|2.1597|2.0903|1.6389|1.4028|1.8837|2.0694|2|2.2222|3.2778|4.3333|3.7778|3.5972|2.7083|2.3194|3.6597|4.6042|3.6458|4.957|5.544|4.959|6.212|6.3|3.925|4.3333|5.285|6.6167|7.4875|8.44|8.425|9.02|9.5675|9.08|7.895|8.875|7.965|9.65|11.24|9.455|9.105|9.035|10|12.17|10.7|10.525|13.575|16.245|15.32|18.77|19.19|18.475|18.42|21.375|23.2|20.4339|21.45|22.5893|20.935|20.45|17.1|20.015|19.3|22.765|26.34|29.45|28.26|25.63|34.21|34.28|40.11|34.71|36.8|39.54|44.11|43.93|43.56|48.9|40.64|37.06|29.97|26.98|22.65|18.44|21.53|23.93|23.75|20.69|20.88|22.39|24.43|26.36|27.24|24.34|19.36|15.98|14.05|13.14|11.31|9.03|10.79|9.31|7.11|7.07|7.61|5.37|5.57|5.74|5.47|3.4|2.55|4.18|3.96|4.53|5.37|7.64|9.76|9.73|11.47|12.73|13|11.95|14.07|14.05|12.77|13.55|14.42|14.89|12.23|9.88|9.37|8.26|10.52|9.72|12.05|12.03|10.92|13.74|14.89|14.62|15.08|15.23|15.09|13.92|11.43|12.36|10.4|11.14|11.44|15.01|15.1|15.36|14.61|14.84|15.32|18.94|18.11|18.6|18.65|18.46|17.93|16.98|16.8|18.27|18.06|17.06|17.13|15.6|16.66|17.15|18.69|18.84|16.6|16.53|16.03|15.88|15.16|16.96|15.81|15.8|14.77|15.08|15.87|16.21|16.68|18.23|17.69|16.86|16.61|16.63|15.22|14.91|15.73|13.82|12|10.67|10.39|12.76|13.27|12.61|10.85|10.71|12.01|12.68|11.9|11.67|15.31|14.39|13.49|14.48|14.2|13.82|9.46|9.42|9.15|7.68|8.95|7.99|8.82|8.82|9.51|10.04|9.04|9.93|8.46|8.14|8.7|9.12|8.67|7.67|5.4|5.62|5.8|5.84|4.27|3.5|3.37|3.37|3.19|3.12|4.03|3.44|4.77|3.81|3.89|4.01|1.29|1.5|1.35|1.38|1.27|1.28|0.9725|1.07|1.51|1.59|2.21|2.69|3.31|3|4.65|6.58|6.18|5.17|4.49|5.46|5.73|5.38|4.71|4.67||
2022-02-19 18:51:58|usa_0912|DECK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3333|6.5|6|5.5833|5.5|5.5|5.1667|5|4.3333|4.75|5.4167|5.4167|5.0833|4.8333|4.1667|4.3333|4.5|4.9793|5.6667|3.75|3.375|2.7083|2.7083|2.7083|2|2.25|1.9167|2.0833|2|2.4583|2.25|2.8333|2.875|2.4583|2.9167|3|2.6667|2.9167|2.2917|2.25|2.2083|2.2917|2.4583|2.5|2.4583|2.3333|2.5|2.6043|2.625|2.771|2.5|2.7293|2.625|2.4167|2.3333|2.4167|2.2917|1.9167|1.6875|1.6667|0.9167|0.7083|0.4583|0.8021|0.9792|0.8333|0.8542|1.1458|1.1979|1.125|0.9583|1.0208|0.9583|0.9583|0.875|0.9167|1.1667|1.3542|1.3333|1.0833|1.0625|1.2292|1.8125|1.8125|1.6667|1.4948|1.75|1.2396|1.3333|1.1667|1.17|1.31|1.31|1.4|1.4667|1.33|1.31|1.2667|1.4167|1.7333|1.6667|1.7467|1.7667|1.5333|1.47|1.4833|1.5729|1.48|1.24|1.2867|1.1133|1.46|1.5337|1.4|2|2.1133|2.1633|2.73|3.08|3.3333|4.7733|5.6|6.8333|7.11|8.7667|8.65|8.92|8.3333|9.83|9.75|9.7867|11.3333|12.62|14.5067|15.6633|12.9233|13.67|11.9133|7.0233|8.0733|8.2|9.3333|7.7667|8.02|5.7167|7.6767|9.2067|10.6433|11.3|13.5133|14.23|11.82|12.8533|14.2133|13.67|15.7733|17.7233|18.5826|19.9833|19.4366|21.7333|23.6733|25.2433|29.2966|33.6333|34.3666|31.3966|36.6|46.5966|48.0566|51.6866|40.4133|36.88|35.94|46.0233|45.5733|46.4|37.67|37.8966|34.6933|28.2866|19.88|26.6233|17.4133|13.7567|17.68|18.84|19.32|23.4233|22.5366|22.7633|28.2833|29.89|30.8766|33.9066|32.7233|40.0666|46|46.86|48.24|47.6233|50.89|43.41|49.96|58.1|76.9|79.74|73.39|88.22|86.15|84.86|91.1|88.14|99.25|88.96|93.16|115.24|108.945|75.57|80.85|74.76|63.05|51.01|55.67|44.01|41.71|49.52|36.64|28.63|38.29|40.27|39.95|40.41|55.69|55.12|53.68|50.51|54.888|58.73|65.92|68.79|82.64|84.46|77.95|74.35|79.73|78.95|77.29|86.33|88.51|92.24|97.18|87.46|96.72|91.04|66.05|74.24|72.87|74|68.15|71.97|72.88|64.39|58.06|55.66|48.94|47.2|49.46|56.56|59.91|57.81|52.59|57.52|66.01|65.35|59.55|52.19|59.48|55.39|57.6|52.83|59.73|59.59|69.36|68.26|64.86|63.9|68.41|68.24|74.73|80.25|85.71|94.58|90.03|93.26|113.16|112.89|112.83|121.84|118.58|127.17|133.24|127.95|128.45|147.95|146.99|158.21|152.1|175.97|156.28|147.45|147.36|152.9|168.18|168.86|190.91|173.8|134|148.76|182.53|196.39|209.25|203.87|220.01|253.37|254.59|286.78|291.98|326.11|330.42|338.2|335.44|384.07|410.85|418.45|439.94|395.31|405.4|366.31|320.23|296.26||
2022-02-19 18:52:02|usa_0913|KMT|price|0|7.0625|7.1875|6.3125|6.1875|7.25|6.7188|7.0625|6.75|7.1563|6.9063|8.0625|7.875|8.1875|7.0313|7.4375|7.0938|5.8438|5.9375|5|6.1563|5.4063|5.3438|5.0313|5.25|6.4063|6|5.5625|5.4375|5.125|4.9063|5.5625|5.3125|4.875|4.375|5.0938|5.5625|5.6875|6|6.4375|6.3125|6.5313|5.75|5.0625|5.7188|5.5|6.1875|6.1875|6|7.0313|7.4063|7.1875|8.0313|8.0625|7.7188|8.875|8.5313|9.125|6.625|6.8125|8.25|8|8.6875|8.5938|9.2188|8.625|9.1875|8.25|7.5625|7.9063|7.1563|7.3438|7.625|7.875|7.5|7.25|8.0625|8.8125|7.9375|8.5313|9.3125|8.5938|7.4688|7.1875|7.5|7.125|7.0938|7.625|8.0938|8.6875|8.625|8.625|7|7|6.375|7.1563|7.5313|8.6875|9.0938|8.9375|8.5625|9.25|8.9063|9.0625|8.75|8.4375|7.5938|7.2813|7.875|7.625|8|8.3438|8.75|8.1563|8.5625|7.5|6.8125|7.0938|7.0313|6.6563|7.125|7.25|7.4063|8.25|8.9375|9.4375|8.375|8.8125|9.125|9.1875|10.0313|9.7813|11.125|13.2188|13.1563|13.4063|12.625|11.9688|12.3125|13.5|12.5|13.0625|14.0625|12.3125|12.25|13|13.5|13.4375|16.75|16.25|17.25|18.4375|19|18.125|15.5625|15.375|15.875|14.375|16.1875|18.0625|18.9375|18.5625|17|15.5|15.625|17.1875|17|18.125|19.4375|19.8125|20.625|18.25|18.125|19.875|21.5|24.094|23.4065|24.25|24.25|26.344|26.0315|24.594|26.3125|26.3125|26.6565|24.0625|20.875|16.1563|12.9688|13.4688|10.375|10.6563|10.625|11.625|10.4063|8.75|13.2813|14.2188|15.5|12.0625|13.25|12.9375|14.375|16.625|16.8125|13.1563|11.625|15.0313|14.375|13.1875|10.7188|12.4688|12.8125|12.875|14.6875|14.3438|14.5625|13.675|15.575|13.75|16.385|17.565|18.45|19.3|19.5|15.96|17.59|19.955|20.135|19.015|19.32|20.215|19.83|20.05|18.3|16.22|17.375|16.06|15.585|17.46|17.24|15.83|14.96|14.065|15.745|16.885|16.92|19.25|19.66|18.7|18.44|19.22|19.875|21.2|21.705|20.635|21.5677|21.3|22.8665|22|20.445|22.575|23.265|25.65|24.885|24.47|24.54|23.745|22.65|22|22.925|23.765|23.32|24.52|25.555|27.395|25.52|29.25|29.24|30.57|30.925|29.9|31.125|26.625|26.37|28.325|30.855|30.54|29.425|30.9|30.565|33.805|35.28|38.46|41.015|38.33|40.33|41.99|45.605|39.025|37.86|30.62|30.37|29.43|34.77|38.65|32.55|29.76|35.23|27.12|21.22|18.7|22.19|16.04|16.32|16.21|20.45|18.88|19.18|21.32|22.05|24.61|23.56|22.5|25.92|24.48|26.05|28.12|32.86|28.21|25.43|27.39|25.2|30.93|34.14|33.82|39.46|40.6|38.46|39|42.22|41.73|42.21|39.43|36.86|32.74|38.89|38.11|36.52|43.11|46.07|44.53|42.23|34.76|33.15|36.9|36.84|37.08|35.42|38.12|40|41.01|40.48|39.04|39.99|43.34|38.83|43.34|42.52|45.6|46|47.48|52.07|43.34|43.74|44.3|46.73|45.04|46.28|42.28|44.81|41.31|38.61|36.82|35.79|31.42|35|33.69|35.41|36.06|34.12|31.69|30.5|24.89|28.12|29.25|19.2|17.7|20.13|22.49|23.38|24.48|22.11|24.86|27.96|29.02|28.31|34.49|31.26|35.74|37.09|39.23|41.58|38.47|37.42|36.9|35|40.34|43.65|46.62|48.41|48.78|41.2|40.16|36.45|37.23|35.9|38.96|40.84|43.56|35.45|41.82|33.28|37.58|37.69|36.75|40.7|30.75|36.99|34.58|29.89|30.74|30.95|34.83|36.89|31.29|27.8|18.62|25.61|27.74|28.71|26.96|29.02|28.94|31|34.99|36.24|37.88|37.36|39.97|40.16|37.51|35.92|36.25|37.18|34.23|39.75|35.37|35.91|34.57|33.38||
2022-02-19 18:52:05|usa_0915|WPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:05|usa_0916|PRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.123|4.1855|4.3105|4.123|4.5602|4.5602|4.3105|3.6233|4.2166|3.9981|4.0606|4.4353|4.373|4.6852|5.4973|5.7784|6.6217|5.3723|5.2474|4.9975|5.1224|5.4348|5.7471|6.1845|5.9346|6.0594|5.7471|5.4348|5.9347|5.6846|5.3099|5.1849|5.06|5.1224|5.3723|6.1845|7.3088|7.2505|7.0008|6.5|6.4378|6.6252|6.7505|6.5625|6.6872|7.5|7.188|7.5157|7.6874|7.6254|7.8747|8.5|7.9381|8.4381|8.1874|8.0936|8.8758|9.3129|7.7504|8.1251|8.4066|8.1412|8.2813|8.469|7.6876|8.6566|8.3746|8.4692|9.5|10.1568|11.9377|12.5|14.4378|13.9691|14.2195|14.0624|13|14.5622|14.4687|14.8129|13.8126|13.875|13.5|12.0311|13.2502|13.5|15.0624|16.5317|15.2502|14.8124|14|13.7498|13.9692|14.1251|15|12.5627|12.5318|11.6875|10.9688|10.594|10.9375|9.8125|9.5315|6.625|5.6875|5.625|6|5.8125|6.125|6.9375|7.2815|8.344|8.275|7.7|6.15|7.715|7.75|8.625|8.25|9.04|7.45|7.01|7.4|8.79|8.575|8.125|9.025|9.175|9.005|8.8|8.525|8.075|8.45|8.375|9.95|10.5|11.615|11.05|11.76|12.945|14|13.495|14.075|12.87|12.915|15.05|15.45|16.075|16.275|16.89|17.5|16.96|16.535|17.055|15.845|16.88|17.51|17.845|19.525|19.555|19.125|20.25|19.75|18.755|19.56|20.88|21.48|22.025|23.335|23.4|24.89|24.32|25.595|25.645|26|25.19|23.605|24.09|24.855|25.15|24.64|24.35|25.615|24.96|25.395|25.75|25.575|26.92|28.26|27.835|24.69|26.29|26.935|27.57|27.42|27.46|28.85|26.585|26.915|26.465|25.615|24.055|24.47|26.95|28|27.425|27.295|26.39|23.63|23.895|23.31|21.97|22.605|23.105|25.39|26.25|26.095|25.14|26.625|26.855|25.38|26.66|29.27|30.475|29.43|28.38|29.755|26.475|28.795|28.745|29.615|30.3|29.335|31.665|31.685|33.2|35.155|35|34.825|36.28|36.01|38.275|39.805|39.91|40.815|43.88|44.055|44.045|44.07|44.545|44.785|44.615|45.22|44.7|45.34|42.19|45.04|46.89|47.33|48.99|50.2|52.16|53.53|47.14|45.06|45.32|48.08|48.48|46.46|45.46|44.53|45.42|45.45|44.4|43.63|46.2|44.07|46.78|45.09|45.15|44.37|44.99|45.91|44.95|45.18|46.21|48.29|48.23|49.07|52.96|52.91|48.53|50.12|49.31|50.6|47.73|52.49|53.55|51.66|55.02|52.48|53.3|56.05|56.2|54.4|59.1|60.25|61.9|59.55|60.8|61.8|53.25|54.65|56.05|61.85|63|54.7|47.8|48.55|47.3|38.4|35.45|41.3|48.35|46.95|43.92|43.73|40.56|42.66|40.6|34.61|37.53|37.52|36.11|39.09|39.07|40.27|39.22|37.6|36.14|30.37|27.15|25|21.39|13.8|14.47|14.7|15.32|15.64|15.43|15.91|17.79|18.33|24.75|26.76|25|24.35|22.75|20.28|25.5|23.78|22.91|23|25.3|23.96|24.51||
2022-02-19 18:52:08|usa_0917|AMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.84|15.6|16.03|16.5|16.25|16.78|17.32|16.38|16.67|17.74|17.75|17.85|17.88|16.73|17.1|17.36|17.36|16.43|16.55|17.09|16.57|16.84|16.53|16.69|15.64|16.39|16.77|16.79|16.38|14.73|15.35|15.73|16.23|18.4|20.43|21.58|21.92|20.35|20.36|20.8|21.11|22.6|23.44|23.75|23.22|22.35|22.47|22.76|21.88|21.78|21.46|21.31|21.48|19.41|19.92|19.86|20.23|20.9|22.4|22.38|23.09|20.93|20.97|20.94|19.66|22.15|21.77|23.06|24.16|24.44|24.82|24.21|25.69|25.89|25.71|26.61|25.98|27.69|27.86|22.6|24.65|26.48|26.59|29.17|28.65|29.75|28.69|29.05|29.58|31.05|30.39|34.34|36.55|38.5|40.09|41.95|41.32|38.31|40.64|41.62|41.39|39.35||
2022-02-19 18:52:09|usa_0918|BIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|9.02|7.92|7.8|9.71|10.02|11.01|13.16|13.97|15.59|17.47|18.14|16.09|17.08|13.92|14.22|13|13.35|11.01|11.3|11.85|12.81|13.8|15.95|15.51|18|16.28|14.87|14.26|14.29|14.53|14.25|15.13|14.2708|14.6878|12.76|11.9494|12.62|12.74|12.04|12.57|11.14|12.28|11.91|11.58|10.25|13.67|11.25|12.53|11.52|11.12|11.62|12.22|12.8|13.19|12.81|14.07|14.23|15.82|16.3|17.16|18.3|20.46|21.53|23.25|24.5|26.6|24.09|33.16|31.76|29.93|29.56|26.64|30.08|30.43|21.02|16.97|12.97|15.16|21.23|22.97|29.03|31.88|32.45|32.07|31.1|27.28|15.79|15.87|15.16|13.57|17.15|21.06|23.99|23.81|20.42|23.63|24.57|26.63|25.8|28.43|29.34|29.21|34.57|39.96|37.3|32.81|33.4|34.45|31.99|32.93|30.18|28.56|30.51|31.81|39.89|43.54|38.75|32.01|33.29|32.57|31.58|34.78|40.33|37.52|38.6|39.55|45.61|44.36|36.21|38.18|40.7|40.31|30.46|30.32|29.65|28.18|29.35|32.34|33.1|34.3|37.66|33.62|34.23|36.24|34.4|37.49|37.15|30.69|31.65|25.89|29.14|37.96|39.73|44.57|45.04|44.09|46.5|44.26|47.07|41.18|39.31|47.2|47.69|46.68|48|46|46.43|42.86|46.86|49.01|47.67|39.25|38.32|39.24|41.71|45.42|45.98|52.85|49.98|51.18|47.39|45.98|44.73|53.87|49.51|52.01|48.69|49.13|50.19|48.24|48.07|50.13|48.89|52.6|53.36|57.99|54.94|57.79|46.34|42.3|40.42|41.41|40.83|45.19|41.35|41.79|44.9|31|30.09|31.32|31.45|38.24|36.52|26.8|27.06|24.79|22.75|22.2|21.57|25.21|27.3|25.66|14.11|18.97|26.5|36.35|40.69|42.82|48.17|51.69|46.58|45.84|43.29|51.51|61.35|67.28|66.82|72.31|62.86|56.88|45.43|46.46|49.52|44.91|49.24|43.61||
2022-02-19 18:52:10|usa_0919|SLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7658|3.172|3.25|3.2813|4.3438|4.5938|4.5938|5.125|4.6407|4.375|4.2188|3.875|3.422|4.4375|4.3125|4.375|3.9688|3.3908|3.0938|2.9063|2.5156|3.3203|3.3477|3.4844|2.8281|2.6406|1.875|2.1797|2.5156|2.4688|2.875|2.4375|2.2656|1.8594|1.8984|1.6328|1.7695|1.75|1.7188|1.5938|1.0625|1.1875|1.1094|1.1563|1.0156|1.125|0.8594|1.1367|1.2422|1.5|1.4563|2.0575|2.7262|2.3188|2.8862|2.75|2.3887|2.36|2.8875|3.1437|3.5|4.1625|4.1588|5.2188|4.6937|5.2675|3.8125|3.9063|3.735|2.6475|2.8563|3.0587|2.49|2.6237|2.805|3.3013|3.4962|4.125|3.9537|4.1963|3.9987|4.0975|4.7875|5.5888|5.0263|5.8225|5.6312|5.1775|5.2375|5.225|5.8625|5.85|5.945|6.61|6.865|7.6125|7.5213|8.2662|7.9575|7.1625|7.1625|7.305|7.62|8.6563|8.2275|8.44|8.7275|9.2425|9.05|10.1725|9.45|9.875|9.555|9.3075|9.0475|9.3275|9.6825|10.37|11.0475|10.8175|12.71|12.125|12.8475|14.4375|14.3975|14.095|12.8|12.2625|14.24|13.395|13.5775|12.37|11.98|11.625|12.1575|13.01|13.98|11.8475|12.9725|13|10.945|10.8025|11.465|11.665|12.0525|11.7825|12.67|11.4875|11.82|11.9775|12.58|12.0125|13.5325|14.0075|13.4125|13.7775|13.5025|14.455|15.8475|14.48|14.06|13.88|14.41|16.05|16.925|16.975|17.315|17.765|19.035|18.11|18.415|22.615|21.99|20.725|18.835|18.58|18.93|19.55|19.07|19.37|21.41|21.92|21.575|21.89|21.03|21.76|20.165|21.39|21.3|21.73|21.95|21.41|22.08|22.845|24.655|24.395|23.175|23.505|24.495|23.855|23.085|22.615|23.435|23.8|23.565|24.15|24.95|24.765|24.705|25.64|24.835|25.27|23.6|24.795|26.37|26.96|28.425|28.065|28.875|27.27|27.48|26.605|26.36|25.935|27.91|25.425|26.465|26.685|26.105|25.68|26.62|25.79|26.02|25.405|24.58|24.565|23.935|25.47|24.695|25.76|30.37|30.005|29.295|30.815|31.43|31.92|30.53|29.39|29.05|29.05|28.96|29.5|28.14|28.9|27.75|27.14|27.5|27|27.6|27.78|26.01|25.01|25.5|23.66|27.93|28.54|30.24|30.16|30|31.53|29.85|30.01|30.01|30.99|30.63|30.74|32.29|27.55|31.16|33.55|33.7|33.1|37.65|38.15|39.59|34.97|34.95|36.93|37.22|39.12|42.33|43.105|41.45|41.2|39.85|40.23|39.79|41.58|42.25|42.61|45.48||
2022-02-19 18:52:12|usa_0921|CRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|64.6|54.4|61.4|70.9|84.4|87.2|81.8|55.4|42.1|34.9|40|46.8|40.5|18.6|10.5|8.41|10.5|19.3|19.02|11.64|9.13|10.4|11.38|10.51|18.34|22.14|18.35|17.51|15.11|11.27|11.14|8.15|7.58|7.89|10.41|11.92|16.75|20.37|19.24|13.97|17.5|26.22|37.78|44.67|35.07|37.05|47.98|31.43|21.82|19.35|20.5|23.74|29.41|21.04|17.49|18.7|10.79|8.29|9.75|9.25|6.59|10.37|6.93|6.64|0.9365|2.31|1.38|1.24|1.18||15|12.64|23.59|24.98|23.25|26.16|24.14|24|29.77|28.47|26.76|35.39|39.25|45.29|39.92|43.24|45.23||
2022-02-19 18:52:12|usa_0922|AWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4452|31.8401|36.0692|36.5112|40.0557|43.0716|44.8135|46.8415|48.2367|45.4722|37.2132|35.9306|34.8039|36.4419|37.2478|34.1886|30.7221|24.309|32.36|30.3755|27.6456|24.8723|28.7808|32.1954|22.6624|16.206|16.4487|20.0712|14.4988|10.3303|11.9335|16.466|17.1246|14.5161|22.2291|26.3889|30.6354|32.3774|35.9046|33.322|30.9041|32.4987|34.1366|34.7259|30.5228|28.4602|32.5334|35.2459|35.1419|38.4785|35.5492|36.0086|37.5598|39.3884|41.2084|40.4284|39.4664|39.1544|30.4708|32.5507|31.0428|33.4953|35.9306|41.061|42.6296|42.9243|41.165|38.9984|41.2517|40.9917|36.1732|38.0018|41.1477|41.9017|41.6157|47.5434|46.8068|45.9315|45.5762|43.0889|42.5343|42.3003|43.3923|43.0369|47.0928|43.9209|46.4515|50.8626|50.1953|48.0027|46.2088|46.3128|47.3094|48.0461|46.4515|51.3393|47.5781|42.5343|42.2483|46.5381|44.3542|47.9161|49.06|48.3234|47.5261|47.2921|50.1607|48.6787|41.5377|43.1323|42.9763|36.5892|32.4034|36.0172|41.45|41.27|39.96|38.83|44.66|43.67|41.17|37.15|43.8|38.8|38.95|45.9|44.95|46.3|45.05|44.95|47|47.8|51.55|50.15|59.6|63.75|61.7|61.15|55.25|57.1|64.8|65.65|69.7|71|68.86|67.93|63.02|64.52|67.92|72.94|82.25|86.25|94.9|97.95|95.36|94.03|95.39|98.25|94.07|97.74|102.73|109.07|73.07|68.4|76.27|74.17|72.31|71.67|70.93|70.84|79.35|78.96|83.14|91.63|92.6|105.15|107.58|107.37|108.97|100.08|96.97|108.09|117.51|112.6|98.31||
2022-02-19 18:52:14|usa_0924|H|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|29.5|30.09|29.85|33.12|38.99|42.04|40.1|35.49|39.48|38.29|40.12|40.96|45.3|45.71|49.57|44.57|42.21|42.58|40.82|42.58|36.44|31.36|31.16|35.4|36.39|38.42|43.2|39.88|42.52|43.74|36.14|37.21|38.21|38.49|39.24|35.03|36.74|39.42|41.31|41.45|41.51|40.32|40.04|40.48|44.34|44.4|43.84|48.02|47.1|49.88|47.43|52.92|55.2|57.82|61.5|62.26|56.87|60.8|58.37|57.89|59.97|59.56|56.63|58.89|59.3|59.23|57.45|58.14|54.07|50.12|49.74|49.76|50.3|45.7|37.44|46.86|47.35|49.71|48.62|48.85|50.27|52.94|49.54|50.4|55.79|55.9|55.79|51.41|53.54|56.64|56.49|55.52|55.75|58.98|60.74|62.82|71.11|74.7|78.52|77.62|76.84|75.63|84.14|78.48|79.33|75.68|76.02|71.59|69.43|67.18|70.45|74.07|76.66|77.4|73|76.51|74.3|71.41|73.07|78.02|79.33|86.54|88.03|74.55|48.83|51.16|57.39|49.84|49.24|56.73|55.32|58.33|73.18|71.55|69.44|87.98|86.12|80.68|79.94|78.24|75.8|71.88|82.09|83.47|85.84|95.34|92.9||
2022-02-19 18:52:15|usa_0925|RDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:15|usa_0926|UPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:15|usa_0928|USG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:15|usa_0929|OAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|14.42|18.13|17.87|21.73|23.44|27.6|28.15|32.06|34.58|32.88|29.12|26.59|30.48|28.74|24.7|20.89|28.61|31.17|30.52|30.52|30.04|31.25|33.3|24.77|26.14|28.51|29.6|29.81|30.13|30.92|32.62|38.66|37.16|35.35|32.78|38.03|40.82|42.5|39.6|50.51|52.55|45.9|45.05|40.27|44.48|43.19|45.38|49.89|55.94|46.45|46.91|40.66|26.13|14.24|17.04|18.65|13.7|16.65|17.28|17.17|14|8.58|10.43|13.48|12.15|11.35|7.45|5.1|5.61|6.95|8.5|11.03|9.01|6.8|10.26|11.29|10.42|15.35|15.73|13.51|14.21|14.5|11.64|10.19|8.03|7.36|7.74|8.76|10.16|9.7|8.8|7.9|8.21|7.82|11.14|12.52|12.94|12.34|12.36|13.83|10.34|6.89|6.04|6.13|5.57|6.4|5.58|5.54|5.18|3.83|3.05|3.37|2.92|2.34|3.63|2.22|1.44|0.306|0.6046|0.5345|0.708|0.6814|0.528|0.1738|0.116|34.5|39.4|40.47|58.01|62.21|76.69|94.89|100.6|88.5|92.99|102.2|123.84|124.4|135.42|141.32||
2022-02-19 18:52:16|usa_0930|YELP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.58|25.22|21.41|15.22|24.72|25.84|24.25|27.59|18.4|18.84|19.7|22.38|23.02|23.05|25.3|28.2|34.45|52.08|55.95|70.69|66.61|63.07|67.92|89.46|98.04|80.18|52.13|64.67|77.63|68.23|84.96|68.32|60.1|55.17|52.44|55.78|48.58|46.99|38.88|48.58|36.3|26.18|23.4|22.68|24.12|30.31|26.62|20.04|20.76|19.42|22.15|27.05|29.48|31.46|39.84|42.1|32.48|36.26|38.22|41.69|33.72|32.85|35.98|29.6|30.29|32.25|43.04|46.07|46.03|41.88|43.12|44.94|45.68|41.93|45.38|41.88|40|37.72|44.91|47.26|43.69|34.59|34.56|37.17|37.13|35.4|40.73|31.79|34.35|34.27|33.21|34.86|33.16|33.66|34.57|34.02|30.59|16.94|22.12|24.13|22.27|26.64|23.16|21.2|20.97|31.51|32.38|35.27|37.53|40.58|38.73|39.47|38.28|35.93|38.48|38.61|39.45|33.84|35.3|34.49||
2022-02-19 18:52:17|usa_0933|ROL|price|0|0.2743|0.2658|0.2475|0.2524|0.2499|0.2829|0.2743|0.2719|0.3072|0.3012|0.295|0.3365|0.3499|0.328|0.345|0.3365|0.3194|0.317|0.3073|0.3414|0.356|0.356|0.356|0.3707|0.4243|0.4487|0.4097|0.4146|0.4097|0.4097|0.4633|0.4585|0.4487|0.4633|0.5121|0.5316|0.5072|0.5121|0.5755|0.5853|0.6389|0.6633|0.6292|0.6146|0.6243|0.6243|0.6438|0.6536|0.6731|0.7365|0.7365|0.6828|0.6926|0.7023|0.7804|0.834|0.795|0.6633|0.5658|0.595|0.6194|0.6243|0.6389|0.6097|0.6048|0.6146|0.6731|0.6536|0.6926|0.717|0.6584|0.6926|0.6828|0.6584|0.6779|0.7121|0.7657|0.7999|0.6926|0.6975|0.7023|0.6731|0.6779|0.717|0.6779|0.6438|0.6633|0.7218|0.7511|0.7853|0.7023|0.6682|0.7072|0.6731|0.7365|0.8292|0.8096|0.8828|0.9364|0.9413|0.9316|0.8243|0.995|0.9999|0.9316|0.9218|0.9511|1.1169|1.1169|1.1706|1.1559|1.1364|1.1315|1.0925|1.1413|1.1998|1.2925|1.3071|1.3266|1.4339|1.4925|1.4778|1.4998|1.3242|1.3974|1.412|1.4486|1.4925|1.3974|1.4047|1.4925|1.5949|1.668|1.7193|1.5876|1.6315|1.5583|1.4266|1.4047|1.4778|1.4851|1.3681|1.3169|1.3535|1.4266|1.4778|1.6095|1.6461|1.529|1.4047|1.412|1.3973|1.4266|1.2291|1.2144|1.2949|1.273|1.2876|1.3681|1.3169|1.3315|1.3755|1.2291|1.2218|1.1779|1.1193|1.0901|1.1706|1.1486|1.1047|1.1121|1.1266|1.1413|1.1779|1.1924|1.2656|1.3973|1.251|1.1924|1.1852|1.1961|1.2072|1.2218|1.1669|1.2072|1.1998|0.7974|0.7145|0.6926|0.6731|0.6658|0.6828|0.6511|0.6267|0.656|0.6584|0.656|0.6219|0.6658|0.6121|0.6023|0.6121|0.6243|0.5853|0.6048|0.6316|0.5804|0.5609|0.4633|0.5804|0.5902|0.5853|0.578|0.7048|0.8169|0.7828|0.6887|0.7882|0.7531|0.7281|0.7355|0.7769|0.7706|0.7913|0.6067|0.6341|0.7531|0.7804|0.7827|0.7815|0.8233|0.7882|0.8155|0.7936|0.796|0.7753|0.757|0.9228|0.9103|0.993|1.1429|1.2322|2.0218|2.1263|1.8094|1.6549|1.6443|1.5741|1.5662|1.7839|1.956|1.9797|2.2211|2.0394|2.2624|2.0851|2.1412|2.0201|2.0324|2.0508|2.1325|2.3133|2.1553|2.3107|2.1772|2.2404|2.4494|2.5995|2.6864|2.639|2.7509|2.589|2.5705|2.5047|2.6798|2.5956|2.83|2.5508|2.6654|2.6667|2.5942|2.5863|2.7826|2.797|2.7799|2.8497|2.8853|2.9116|2.8734|3.0288|3.0301|3.038|3.0407|2.9985|3.1342|3.4976|3.5147|3.9993|3.8769|3.7926|3.4943|3.4864|3.4943|3.1467|3.1427|2.9274|3.3738|3.5101|3.7491|3.4706|3.4212|3.5714|3.0815|3.121|3.3877|3.5556|3.3007|3.4193|3.6207|3.5259|3.7235|3.5714|3.5101|3.8084|3.8874|4.1975|4.2825|4.2963|4.1995|4.0869|4.3141|4.0454|4.6183|5.1457|5.3373|5.8519|5.6267|5.8133|6.0148|6.2133|5.9615|6.0385|5.6563|6.1956|5.5437|6.4533|6.5778|6.5837|6.3378|6.003|6.3052|6.2963|6.2933|6.6281|6.9867|6.8978|6.9304|6.717|6.7467|6.5304|7.3244|7.2622|7.2741|7.2059|7.4844|7.6741|7.5556|7.3333|7.8548|8.1896|8.3348|8.9748|8.5393|8.8474|8.96|8.9126|9.0874|8.8889|8.3881|8.8148|8.6756|9.443|9.6385|9.8074|9.7926|9.9378|10.9911|11.0222|11.0311|12.68|12.8889|12.4089|11.9422|11.92|12.0667|11.5111|12.2444|12.2356|12.0533|11.9422|12.6311|13.0089|12.5244|12.6667|13.0133|13.6978|14.28|15.0133|15.6711|16.2489|16.5022|17.2578|19.1422|18.0933|19.2933|19.7378|20.5067|19.5156|20.6|20.68|21.9289|22.3422|22.68|21.5644|22.12|23.3689|24.4178|26.7022|26.9733|26.3111|28.2489|24.0667|24.8267|26.44|27.7467|25.78|25.0467|23.9133|22.3533|21.8733|22.7133|25.4067|23.9|22.1067|25.3|24.96|24.0933|26.6667|27.8667|28.26|34.9333|36.76|36.1267|38.5667|42.1933|39.07|36.02|33.17|34.42|37.28|34.09|34.2|38.33|38.92|35.33|35.23|33.28|34.21|30.85|31.13||
2022-02-19 18:52:20|usa_0934|DNOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4|34.94|35.65|30.11|32.47|29.1|27.53|23.92|25.99|24.73|23.62|21.85|24.31|22.79|19.1|16.62|16.87|17.55|17.77|18.44|15.31|12.59|16.79|16.86|17.22|19.3|17.87|18.1|20.54|21.24|21.6|23.11|21.24|21.37|18.35|17.16|17.18|18.03|15.98|13.37|12.08|13.59|11.15|10.1|11.45|10.19|10.52|10.7|13.84|13.88|13.8|16.83|15.87|16.95|14.42|13.48|12.18|13.73|14.88|14.94|15.08|13.73|14.77|12.07|11.59|10.58|11.1|10.69|11.63|10.01|8.59|5.53|6.14|7.77|8.57|8.53|7.25|5.06|4.61|6.16|7.19|8.75|10.72|10.17|10.18|10.86|9.1|9.61|7.49|8.49|7.56|8.77|8.91|9.22||
2022-02-19 18:52:21|usa_0935|CVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:21|usa_0936|UE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|24.04|23.84|23.84|21.94|21.88|21.25|21.64|20.27|22.21|23.9|24.2|23.57|24.09|24.93|25.28|26.34|27.7|30.15|29.61|29.2|26.89|25.09|27.05|27.57|27.66|26.49|26.21|26.24|23.58|23.77|25.09|25.47|24.54|23.75|24.99|25.37|21.16|22.52|21.78|20.47|22.22|23.21|22.6|22.71|21.04|20.8|19.3|17.53|20.3|18.91|19.51|18.42|17.87|17.25|16.54|17.63|19.65|21.43|20.33|18.76|18.84|16.67|8.03|10.39|10.61|11.04|10.61|10.79|10.45|10.19|13.36|12.81|14.1|16.15|17.09|18.95|19.83|18.98|18.79|18.63|18.96|18.45|18.32|19.61|18.11||
2022-02-19 18:52:23|usa_0937|UHAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|17.375|19.75|19.25|21.375|23.125|21|19.5|16.75|15.25|17.75|17.75|19.75|21|19.25|18|24.25|22|21.75|28.25|26.125|30.75|39.875|35|47.25|35|37|27.25|25.5|24.75|27.5|30.125|29|26.875|30.5|31.5|28.25|25.625|29.875|28|30.75|32|32.5|29.438|27.375|22.25|25.5|23.5|23|27.938|24.125|22.25|21.5|22.5|25|22.5|26|25.125|28.563|29.438|26.438|25|26|17.125|18.375|16.75|17.188|20|19.75|19.625|19.563|20.25|18.625|19.625|21|21|21.25|18.41|18.05|22.3|19.4|20.05|18.18|18.24|18.13|18.82|17.67|17.25|17.41|17.519|16.04|14.79|10.4|9.75|10.06|1.85|4.6|4.42|3.85|3.15|4.041|7.48|4.81|6.89|9.46|11.22|19.03|18.75|27.3|21.5|23|22.8|23.6|28.13|25.01|23.66|22.68|28.2|37.92|40.38|41.15|45.98|45.47|44.61|46.3|45.94|53.18|53.55|57.84|59.85|58.19|58.33|70.42|72.05|81|88.84|98.97|104.44|88.41|100.66|88.2|70.87|74.15|91.72|86.66|87.01|83.79|65.02|69.99|69.96|70.55|75.5|63.85|63.04|63.46|64.53|65.47|65.68|69.48|52.11|57.09|57.43|59.51|47.68|46.06|41.68|41.93|45.26|37.05|34.53|30.75|28.5|33.53|32.45|36.85|37.15|44.88|45.5|45.86|42.27|51.26|49.72|37.79|52.43|54.29|62.45|54.65|55.05|68.17|80.54|79.48|82.32|96.94|96.04|91.01|96.59|97|101.72|90.29|96.15|90.14|73.31|62.45|75.71|78|88.4|96.72|104.14|105.51|100.44|84.12|89.97|93.4|93.05|106.36|115.54|120.01|126.81|134.46|150.71|173.54|160.7|172.4|161.9|166.32|163.6|184.13|201.93|231.73|237.84|222.73|232.94|232.12|250.11|276.1|290.76|263.16|277.81|261.89|271.12|278.2|284.26|286.11|326.82|330.4|322.04|329|326.91|359.37|374.56|393.47|406.31|405.4|389.5|366.65|342.81|357.31|352|376.66|374.55|395.51|343.71|324.23|322.39|341.46|369.59|376.67|386.3|381.19|374.46|369.25|366.06|388.56|373.21|374.9|392.64|370.67|377.91|365.08|344|345.1|337.52|322.94|356.15|377.08|374.89|356.65|326.48|346.45|328.11|362.66|384.59|371.51|373.17|368.22|378.55|387|351.62|390.04|405.04|362.22|375.82|371.27|322.51|290.55|280.13|322.5|302.19|317.73|354.89|355.98|347.16|414.23|453.96|462.44|574.72|612.6|596.63|575.04|589.4|587.96|661.15|646.03|736.99|759.25|726.23|608.95|587.43||
2022-02-19 18:52:27|usa_0938|LTRPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.93|35.02|33.23|25.21|26.48|25.25|26|33.54|31.58|28.58|27.79|32.12|29.05|24.96|24.55|30.88|30.05|27.89|20.97|21.5|21.87|20.98|22.89|21.76|23.39|21.27|22.73|20.95|15.95|16.2|17.6|13.5|13.4|14.6|11.3|11.45|11.15|13.9|13.5|10.75|9.25|9.55|11|11.5|10.75|9.3|16.3|16.95|14.35|14.45|14.86|14.85|18.59|15.8|16.73|14.94|14.81|15.71|11.78|12.54|10.84|8.34|9.22|9.92|6.79|7.39|6.2|4.22|1.5|1.83|3.03|2.17|2.63|2.78|1.87|1.86|3.32|4.93|4.7|5.73|6.16|4.75|4.52|3.7|3.95|3.72|3.39|3.25|2.09|2.31|2.23||
2022-02-19 18:52:29|usa_0939|DBD|price|0|10.7601|11.519|12.1791|11.5374|11.7966|10.2664|11.4881|11.2043|11.4881|10.7785|11.1241|10.2171|9.3657|9.1498|9.0695|9.9086|9.8099|11.0315|10.4701|11.1919|10.9637|10.2048|10.0876|9.4459|10.6983|11.1852|10.3209|7.4074|8.5926|7.7531|7.4321|6.6914|6.568|7.2099|8.2715|8.1728|8|7.9753|8.8643|8.6914|8.5926|7.7284|7.1111|7.8271|7.8025|8.3209|7.8519|9.037|10.1728|11.4815|11.1852|11.1358|10.7901|10.8149|10.4691|10.6667|9.5802|7.3086|6.642|7.4074|8.9383|8.9876|8.4938|7.4568|7.4568|8.0494|7.3581|7.2099|7.3086|7.2346|6.8643|7.679|8.3457|8.8889|8.4692|8.9876|9.1605|8.5926|8.3209|8|7.7531|7.4074|7.6049|7.6049|8.5186|8.7901|9.0124|8.0247|8.6666|8.716|8.9876|7.1358|7.1606|6.1235|6.9631|6.9136|7.5556|7.5556|7.6049|7.8025|8.3209|7.9012|8.716|8.963|9.3827|10.2222|9.037|9.5309|11.1358|11.4815|11.2099|9.9506|9.6297|10.5185|10.8149|10.7654|10.716|11.037|11.3827|11.9506|12.8395|12|13.6667|12.3333|13.8519|15.6296|16.4444|17.0741|17.1852|17.7037|16.7778|17.8519|16.8889|16.3889|16.2222|17.6667|19.1111|18.9444|20|19.1667|18.2778|18.778|18.611|18.278|15.278|15.722|15.833|18.445|18.5|19.333|20.555|20.722|20.611|23.555|25.5|24.611|24.833|26.167|26.417|25.667|25.417|32.167|36.5|34.25|38.917|38.333|39.75|41.917|39.3333|42.125|37.625|33.75|37.625|39|50.25|46.375|47.375|44.063|46.188|50.625|49.75|51.375|43.6875|41|29.25|28.875|25.25|21.875|22|31.1875|34.375|35.6875|34|29.1875|24|24.0625|28.125|28.75|28.25|26.625|23.125|26.25|22.9375|23.5|22.1875|24.5|27.5|28.875|30.3125|27.875|28.3125|28.25|26.5625|26|28.9375|33.375|29.5|27.75|27.46|32.59|30.58|32.15|34.5|37.75|38.1|36.3|38.79|40.44|39.15|36.5|40.74|37.82|39.53|37.24|34.07|36.04|32.92|35.65|39.63|41.22|35.01|36.36|33.94|39.98|39.93|43.25|44.21|48.9|50.65|57.06|53.05|53.87|52.39|52.69|48.12|46.0467|49.13|52.87|46.1|48.89|46.7|47.85|53.2|55.73|53.84|53.37|54.85|57.58|50.06|45.11|49.68|48|34.46|36.14|38.86|38|39.11|40|41.1|42.55|42.51|40.62|40.4|41.91|43.53|43.68|46|46.6|46.35|47.37|47.71|47.67|49.58|52.2|50.67|43.87|45.42|41.84|33.96|28.98|25.85|24.12|37.55|39.2|39.46|35.58|36.98|39.65|33.11|29.72|28|28.09|24.78|22.12|21.35|26.43|24.72|26.36|27.72|30.17|32.93|30.24|25.14|28.45|26.57|28.96|31.76|31.35|28.98|27.25|28.62|25.94|31.09|30.65|31.42|32.05|30.66|35.16|35.46|33.8|33.05|31.01|30.24|28.64|27.51|32.28|30.17|30.07|31.69|39.13|38.52|39.45|37.01|36.91|32.35|32.58|33.71|29.75|29.91|30.61|29.44|28.24|30.32|29.29|32.21|33.69|32.66|28.28|29.36|29.96|34.13|33.01|33.59|37.39|39.89|37.61|37.53|40.17|37.68|37.97|35.32|35.43|36.18|34.64|31.2|35.7|35.46|34.77|34.18|35|34.05|31.12|29.77|36.87|34.67|30.09|27.72|24.82|28.91|26.27|25.85|24.83|28.24|28.06|24.79|21.8|22.8|25.15|27.2|30.2|30.7|28.2|26.45|28|23.4|20.45|22.85|19.3|19.2|16.35|18.45|15.7|15.4|15.35|11.5|11.95|11.35|4.75|4.5|3.9|3.27|2.49|4.25|9.19|11.07|10.09|8.5|9.16|13.91|11.21|11.2|7|7.27|10.56|11.51|7.02|3.52|4.93|4.79|6.06|6.97|8.34|7.64|6.23|9.47|10.66|13.66|14.52|14.13|15.01|13.54|12.84|10.41|10.88|10.11|9|8.11|9.05|9.34|9.27||
2022-02-19 18:52:31|usa_0940|TDS|price|0|2.8577|3.03|2.9439|3.0588|2.9151|2.9151|2.829|2.4987|2.4269|2.4556|2.3695|2.3264|2.4987|2.2689|2.1109|1.9961|1.91|1.9961|1.9961|1.9674|1.9674|1.8669|1.6802|1.8669|2.0966|2.1397|1.91|2.0392|2.1109|2.2976|2.2258|2.0679|2.2546|2.1684|2.2689|2.7285|2.7571|3.0874|3.0874|3.346|3.8055|3.7767|3.7336|4.2937|3.6762|3.8055|3.8629|3.7481|4.4948|4.7532|4.6527|4.6958|4.9686|5.902|6.8785|6.6201|7.6109|5.1122|5.1122|5.8015|5.8877|6.6918|7.471|8.6635|8.3186|9.468|8.8933|8.5054|8.7784|9.0514|10.5025|12.592|14.8344|17.3643|16.5593|18.5143|19.1467|18.0543|16.9043|18.8017|19.3192|18.3993|18.2268|21.3316|17.4793|16.9043|16.3293|15.7544|17.6518|16.7893|14.5469|12.1895|10.1771|10.6371|13.282|15.7544|14.4894|15.4669|16.0994|16.4443|16.0994|13.7419|15.2944|16.2144|15.2944|15.8694|14.4894|16.3293|18.3993|17.7093|15.5244|15.8119|14.9494|14.4319|15.4669|16.1569|15.9844|16.2718|17.4218|18.6868|15.5819|17.1343|17.5943|17.7093|19.3192|20.3542|21.2741|23.0566|24.264|25.1265|21.6191|23.9765|22.7116|20.8717|17.3643|17.4793|18.8592|17.0193|18.7443|20.0092|21.1592|22.7691|19.9522|21.2171|20.1242|20.9871|18.1693|17.1343|17.3643|16.7323|17.8243|18.8592|19.3192|18.3993|17.5373|18.1693|18.6872|21.2171|21.2741|21.3891|20.0672|20.6992|17.7672|19.6072|18.5143|16.0994|17.1923|16.6743|17.5373|18.3993|17.6523|17.0193|17.8537|17.4508|17.6523|18.1693|20.6992|19.5492|20.2107|21.4186|20.2392|20.0386|21.8491|21.8491|20.1242|18.1122|18.3993|15.2374|16.0423|18.3422|19.6642|20.6707|24.494|23.1141|25.299|27.5414|30.9338|33.6074|34.2111|32.0262|40.8521|53.0129|61.2638|57.9577|47.8381|48.2981|51.058|46.9181|48.758|46.1132|51.2305|53.3579|50.92|48.5281|41.5363|41.3983|48.5281|42.9853|43.0083|48.2981|48.5281|50.023|49.563|47.4931|43.3763|40.4324|41.3983|41.2833|39.7884|40.0874|40.5934|39.5584|34.8666|27.8519|26.196|27.4839|23.2061|23.4131|25.207|21.6283|19.7332|18.4315|18.8178|19.8206|22.4241|22.8611|24.5492|26.4121|26.0074|28.7948|28.8408|28.7718|30.4876|33.1417|32.5989|30.3636|32.9577|32.8822|34.9126|35.4646|38.7167|34.4526|35.6486|35.3956|37.8657|40.2484|37.5345|35.506|35.6486|37.5437|36.6605|37.5805|35.8786|34.793|33.6247|33.1463|32.9623|34.4066|36.2833|36.0626|35.8602|38.0865|37.5897|39.0156|38.7305|44.9402|47.5253|49.9816|51.4719|51.3155|54.8482|52.3919|56.9457|57.5621|67.3965|59.5676|61.4075|64.2134|57.2677|57.5897|48.4085|43.1463|36.127|35.2346|43.8546|43.4867|39.0064|35.3266|32.8887|24.701|29.8528|29.2088|28.0681|27.1389|24.3882|26.3753|27.8841|26.035|23.6799|24.2594|28.5281|27.2493|28.0497|31.2052|29.0248|28.7121|31.1408|31.8859|30.2484|27.9577|31.3983|26.5777|30.1748|32.0423|32.8243|33.6247|32.8887|30.9568|31.0028|30.874|30.0828|28.5925|26.0902|23.5787|19.5492|21.3247|24.8298|23.8178|26.3|25.27|23.15|24.29|19.85|21.29|24.23|24.52|25.61|24.87|23.01|22.14|25.29|22.89|21.07|22.44|23.25|24.65|26.51|27.69|29.55|31.18|27.81|25.78|27.02|22.79|26.21|27.19|27.71|26.11|25|26.34|23.96|25.64|25.56|25.25|23.25|25.44|24.9|26.71|29.69|29.4|29.41|28.44|24.96|28.64|28.29|25.89|23.19|26.72|30.09|29.57|28.79|29.66|31.49|27.87|27.18|25.84|26.93|28.87|30.65|27.03|26.51|27.46|28.53|27.75|28.43|29.31|27.89|29.15|27.69|27.8|27.43|28.04|28.03|27.33|25.55|27.42|25.25|30.04|30.43|30.83|35.73|32.54|36.22|32.05|30.73|31.88|28.81|30.4|32.34|25.2|25.8|26.09|23.71|25.43|22.68|20.14|16.76|19.62|20.49|19.88|19.42|23.13|18.44|17|18.98|18.57|18.75|17.89|22.96|22.98|25.72|22.66|22.35|20.32|19.5|18.74|17.68|20.15|19.8|18.52||
2022-02-19 18:52:35|usa_0942|SATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2571|24.4696|28.2454|29.6958|24.7856|25.1908|29.8983|24.6965|27.1921|25.523|18.6439|15.5893|11.8216|11.7082|12.2915|12.1052|12.9722|14.0093|13.6042|12.5184|12.0161|14.6251|15.8242|15.8567|16.0106|16.2456|15.6298|15.9134|15.9053|16.6588|16.6102|15.3624|16.1646|16.043|15.7189|17.5501|16.6345|21.1719|22.4845|28.2049|28.1239|27.6134|26.0983|30.2792|25.8309|18.9599|19.3083|20.4184|18.7655|17.6716|25.6526|23.2543|21.3988|22.5007|21.8039|22.2171|23.2705|24.1618|24.8829|26.7627|26.5034|28.367|31.3244|30.9598|30.741|32.3534|31.5756|31.5594|35.2541|35.165|36.7207|38.2764|40.302|40.1967|38.7868|40.2696|37.7254|37.4175|41.8577|42.514|39.3864|41.7361|36.5829|39.3297|42.4573|42.198|44.6287|41.4445|42.0197|39.4917|41.7037|39.0299|37.7821|35.3108|36.5667|34.5897|31.1866|31.4621|28.1968|36.2669|32.7423|33.2933|33.2933|30.4007|30.3521|31.7295|37.774|37.9442|42.1332|41.8172|43.7456|44.5315|46.0143|47.4889|49.3768|48.9393|47.1648|45.5767|45.5767|43.6402|48.2425|47.9508|46.1115|47.0352|44.5558|41.5417|38.7706|36.51|39.8239|38.325|36.0239|33.585|32.6127|29.8912|33.7957|30.2153|31.6572|33.3664|35.0108|36.7606|31.5843|38.35|35.79|39.54|39.39|43.21|39.99|29.39|32.37|29.44|33.35|26.46|30.61|27.28|25.57|24.44|23.69|24.39|23.95|27.14|24.06|26.14|27.88|24.49|25.92|26.02|25.99|25.96|26.84|24.91|24.97||
2022-02-19 18:52:36|usa_0943|TECD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:36|usa_0944|PAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|8.25|6.2188|4.5625|7|6.0313|4.7188|3.5938|3.5625|4.1563|5.375|4.9375|5.2813|6.25|6.2188|6.4375|5.5938|4.3125|4.875|5.1875|3.875|4.2188|4.3125|4.5938|4.625|4|4.2188|3.9375|3.6875|3.75|3.375|5.05|5.115|4.9|7.325|6.515|7.84|10.405|9.995|8.015|8.5084|10|12.36|11.11|11.705|11.175|13.375|12.2|8.62|7.295|8.085|6.675|5.865|6.725|6.58|5.865|5.005|6.325|8.405|11|11.175|10.755|12.8|12.925|12.89|12.82|14.78|14.545|15.23|13.75|14.005|14.46|14.19|12.1126|12.8|13.03|13.885|15.04|14.085|14.615|14.19|13.815|15.3|15.42|16|17.505|16.945|16.845|17.395|19.5|20.445|19.35|21.41|21.02|21.575|21.465|20.11|20.7|21.55|23.99|22.49|24.04|24.38|24.4|21.89|20.62|20.59|21.06|21.54|21.75|20.22|20.84|21.72|19.5|15.72|17.49|18.03|20.73|21.15|17.51|13.56|13.76|12.81|10.06|7.67|6.88|8.94|8.47|5.03|11.34|13.39|16.19|15|19.49|16.99|15.15|16.5|16.1|17.36|14.85|15.47|15.66|15.4|12.44|11.84|13.74|13.16|13.35|14.01|16.86|16.82|19.1|19.94|20.63|21.82|19.67|23.13|18.46|17.09|16.98|19.8|19.74|19.9|24.03|23.85|25.89|27.07|23.79|23.3|25.02|27.16|30.24|26.18|28.74|31.35|32.84|31.41|31.37|30.09|31.41|33.05|38.51|40.92|43.4|42.04|44.53|45.57|41.78|44.39|45.08|46.71|45.47|50|46.56|47.5|41.09|47.73|47.81|49.31|52.19|48.76|53.4|49.93|51.05|51.54|53.71|51.14|50.5|50.04|46.47|34.68|30.27|38.53|35.68|37.78|35.28|33.23|39.67|46.89|48.46|44.01|53.86|52.62|53.37|48.43|45.48|46.18|43.05|43.8|41.04|42.57|47.93|46.46|48.12|50.77|48.89|46.91|43.39|45.89|50.8|49.44|52.53|52.87|47.41|43.73|39.22|45.42|47.64|43.28|45.39|45.36|44.58|46.34|44.15|42.55|44.62|51.32|52.22|47.63|50.12|43.68|24.54|31.01|38.09|39.41|45.82|48.59|47.97|57.83|57.95|63|66.8|80.06|82.08|90.28|86.96|78.75|89|86.48|102.09|110.99|103.65|104.91|103.68||
2022-02-19 18:52:38|usa_0946|FULT|price|0|||||||||||||||||||||||||||||||||2.7005|3.0574|3.0234|2.9214|2.8932|3.0971|3.012|3.8274|3.6406|4.4954|4.2859|4.3256|3.9462|3.4027|3.2611|3.0234|3.7424|3.8782|3.6745|3.7424|3.6685|3.6854|3.7024|4.2685|4.3024|3.6685|3.4759|3.2155|3.4419|3.3627|3.5891|3.5891|3.2552|3.108|3.1816|3.0683|3.108|3.4079|3.108|3.0683|3.4419|3.4587|3.2097|3.6625|3.8266|3.9512|3.8719|3.6228|3.702|3.5833|3.3738|3.702|3.8488|3.5772|3.4412|3.0564|3.0791|3.0338|2.8526|2.5357|2.5357|2.4451|2.581|2.8073|2.9885|3.2602|3.2148|2.9885|3.1244|3.0791|3.2602|3.1469|3.4412|3.5862|3.4865|3.5363|3.636|3.8353|3.7855|3.9849|4.0346|4.3332|4.3831|4.5823|4.7317|4.2337|4.3831|4.3831|4.5823|4.9809|4.8813|5.1303|5.0407|4.8215|5.1502|5.3693|5.4242|5.6981|5.3146|5.0407|5.2049|5.3146|5.3146|5.9173|5.7255|5.8898|6.061|5.7529|5.3762|5.0686|4.6229|5.3429|5.2057|5.4114|5.6171|5.6171|5.501|5.501|5.4248|5.801|5.8762|6.5552|6.7067|6.2543|6.6305|6.5552|6.4848|6.6305|6.6933|6.2571|6.1752|6.2993|6.6305|6.7124|6.88|7.1276|7.9981|8.2885|8.1638|8.5381|9.5733|9.8468|10.3705|10.0295|10.8048|10.5762|11.1686|11.8514|11.0314|11.7386|11.9438|13.2658|11.9666|11.5677|11.0838|8.9464|9.1174|9.4023|10.0291|10.2571|9.3738|10.0861|10.4565|10.7129|10.7186|10.3739|10.2877|9.6217|9.4023|9.8411|10.3112|9.0262|8.1487|8.274|10.5619|10.3112|10.7939|9.313|11.3204|11.0571|10.4319|11.5178|10.8926|12.1431|11.7811|11.452|10.6951|11.1345|11.0461|11.3114|12.2734|11.9472|12.3563|12.1186|11.8256|12.0688|12.6659|12.8815|13.8435|13.6445|13.4413|13.082|13.1511|12.923|12.9921|12.5637|12.1767|12.2043|12.7986|12.6805|12.9921|14.4472|14.9406|14.4181|14.6649|14.6576|14.6576|15.0059|15.7388|15.8912|15.7098|16.0218|16.1596|14.9478|15.8019|15.3524|15.6267|16.099|16.3048|16.3505|17.0667|17.76|16.6324|16.3352|16.6019|15.8857|16.5562|17.1429|17.2|16.6667|15.981|16.0095|16.5524|16.7619|17.0952|16.7619|16.3714|15.6667|15.67|15.92|16.55|16.7|16.19|16.01|16.25|16.7|16.01|15.37|14.53|14.72|15.25|14.42|13.22|14.7|14.38|13.11|12.51|11.22|12.61|11.63|12.29|12.47|12.62|10.05|10.54|10.66|10.91|10.5|11.12|9.62|7.02|6.22|6.63|6.61|5.81|5.19|6.76|7.34|7.4|8.26|8.62|8.72|9.24|9.62|10.2|10.5|9.95|9.65|9.11|8.29|9.06|9.34|8.65|10.34|10.32|10.89|11.11|11.68|11.14|10.71|10.15|9.17|7.65|9.44|9.36|9.81|9.29|9.8|10.5|10.485|10.13|9.99|9.19|9.71|9.85|9.725|9.73|9.61|10.89|11.35|11.7|11.06|11.485|11.48|12.59|12.09|11.68|12.21|13.07|13.085|12.35|12.31|12.58|12.19|11.95|12.39|11.34|11.535|11.08|11.88|11.94|12.36|11.15|12.1|12.34|12.16|12.66|13.06|12.96|12.16|12.1|13.42|14.47|13.01|12.85|12.61|13.38|13.99|14.25|13.5|13.65|14.46|14.52|14.9|17.75|18.8|18.2|19.125|19.7|18.45|17.5|19|18.25|17.45|18.75|18.2|19|17.9|18.2|18.1|17.75|16.9|17.45|16.5|17.35|18.2|16.65|16.01|17.41|15.48|16.05|17.18|15.48|17.25|15.76|16.37|17|15.95|16.18|17.06|17.16|17.43|16.47|14.45|11.49|11.69|11.21|10.53|9.7|9.78|9.33|10.99|12.32|12.72|13.4|15.45|17.03|17.05|17.33|15.78|15.32|15.85|15.28|16.1|15.79|17|17.95|18.33||
2022-02-19 18:52:41|usa_0947|TK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.875|12|11.625|12|11.813|12.313|13.313|13.063|13.875|13.75|13.188|13.625|15.25|14.438|15.563|15|16.375|15.938|13.75|14.375|14.125|15.813|17.282|17.469|16.469|16.813|16|16.25|16.782|14.782|15.907|15.563|15.375|13|12.563|10.75|9.2813|9.0938|8.75|9.0313|9.4063|8.25|7.125|8.25|8.5|8.4375|8.8125|8.375|8.5313|7.8125|7.5|6.875|7.9688|8.0625|10.625|13.7813|16.4063|16.6875|16.4375|18.75|23.125|23.4688|18.6875|15.9688|19|17.115|20.6|21.3|25.37|25|20.01|17.2|17.95|15.59|13.82|15.13|17.425|17.295|18.5|19.06|18.44|19.96|18.455|17.14|15.75|14.25|16.39|18.665|20.35|19.505|19.395|19.4|18.975|21.025|21.45|22.04|22.525|21.15|24.065|25.165|28.515|31.6|33.335|34.45|30.4|34.6682|37.38|39.7128|35.05|43.09|46.2|53.26|42.11|44.37|49.57|44.95|41.94|42.48|43.9|46.01|46.15|43.05|39.44|42.39|39.9|38.84|38.9|37.07|38.47|37.25|41.84|42.96|44.26|41.11|41.11|41.88|43.62|50.21|49.56|54.11|59.65|60.86|57.91|56.07|57.96|58.81|55.95|56.25|53.21|47.27|42.98|42.47|45.64|50.28|45.18|43.67|35.56|26.38|21.35|16.39|19.65|17.52|15.79|14.23|14.44|16.04|21.03|17.8|18|21.87|20.75|24|23.21|24.96|25.14|22.74|25.05|25.23|26.17|27.62|24.31|26.73|31.8|31.89|33.08|33.86|34.41|36.93|33.99|33.55|30.88|27.75|27.17|22.61|25.76|27.62|26.73|27.42|28.8|34.75|36.1|26.94|29.28|30.73|29.58|31.2|30.61|32.22|32.1|35.18|34.7|35.96|35.6|38.64|40.63|39.67|39.95|42.75|43.43|44.25|48.01|54.17|59.75|56.24|56.11|57.85|62.25|55.66|61.32|66.36|67.12|49.72|50.89|42.33|44.24|46.57|49.71|45.82|42.82|35.81|36.76|29.64|32.13|27.84|9.87|6.85|8|8.66|11.2|10.52|7.13|6.2|7.23|7.71|6.53|7.89|8.03|10.05|9.82|9.15|8.68|6.11|6.67|9.8|9.22|8.93|8.1|8.33|9.32|8.16|7.6|8.09|8.82|7.98|7.75|6.97|6.78|6.74|6.63|4.41|3.34|3.51|4.1|3.92|4.16|3.21|3.44|4.56|3.67|4|5.11|4.81|5.32|3.56|3.66|3.16|3.72|2.93|2.4|2.38|2.55|2.23|1.76|1.72|2.15|2.46|3.18|3.2|3.22|3.6|3.72|2.99|3.03|3.66|3.54|3.32|3.14|3.1|3.08||
2022-02-19 18:52:44|usa_0948|KBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|22.89|25.04|22.24|23.8|20.54|22.28|28|35.28|32|34.27|39.82|40.02|40|36.11|29.16|32.03|30|28.53|34.95|31.32|23.54|21.08|15.09|13.97|12.3|15.84|14.97|14.23|15.05|17.39|18.89|16.84|21.71|22.09|23.29|20.2|17.93|19.38|19.05|21.03|23.03|21.59|19.9|19.74|23.21|24.42|25.12|27.17|29.73|29.62|33.43|33.31|35.78|37.71|36.44|38.12|33.92|28.36|26.8|28.11|28.42|28.18|33.1|37.23|33.41|30.6|24.3|25.42|26.88|29.95|29.67|28.41|27.93|30.65|31.31|31.51|29.3|31.16|34.6|32.25|31.25|31.26|32.02|34.54|32.96|30.91|31.3|27.42|26.45|23.52|25.47|23.9|21.05|21.24|18.07|19.13|16.88|16.96|18.18|14.68|15.26|18.18|20.06|18.8|17.25|17.04|19.39|18.98|18.32|16.95|13.52|13.91|14.56|14.53|15.27|12.93|15.41|14.62|15.01|13.24|17.12|17.28|17.13|14.15|15.24|15.04|14.38|15.38|16.07|17.55|17.7|20.88|18.9|20.3|18.13|16.61|17.26|16.97|18.64|18.08|19.92|19.69|19.77|21.91|16.73|16.55|17.29|19.88|20.33|22.89|23.36|24.96|24.78|25.78|24.76|29.2|29.92|30.5|30.67|18.17|21.71|19.94|26.49|21.34|22.99|25.81|24.66|26.33|29.02|30.14|30.5|30.86|39.05|40.7|40.15|37.69|38.89|38.69|41.64|44.58|45.69|49.17|44.9||
2022-02-19 18:52:45|usa_0949|MDRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|13|15.1875|15.125|18.25|35.625|49.375|44.75|75.1875|45|36|27.75|22.9375|21.125|22.8125|15.125|12.1875|6|8.3125|11.6875|5.25|5.04|4.44|6.4|7.52|5.05|5.246|3.92|3.35|2.8|3.33|3.5|4.85|5.41|5.996|3.86|3.18|2.25|2.31|3.09|3.15|2.18|2.15|2.21|2.2|2.55|3.29|4.33|3.84|3.39|4.35|4.22|5.05|5.78|5.46|7.18|9.11|10.02|9.6|8.49|8.01|5.57|6.59|9.3|9.63|10.03|9.36|11.28|12.755|13.98|12.88|15.6|18.28|16.6|17.91|17.45|15.65|14.59|14.75|16.85|19.1|18.11|17.15|16.54|17.21|21.2|21.37|22.16|26.56|28.19|26.44|29.65|25.15|26.91|25.95|24.77|23.8|24.41|22.79|27.35|18.22|18.99|16.1|15|9.98|10.75|12.22|12.41|13.52|13.97|13.97|12.2|6.43|6.25|9.14|8.21|8.43|10.53|12.06|13.44|15.28|16.57|14.77|20.07|19.84|19.53|19.56|16.72|19.39|19.74|19.39|18.29|17.25|17.03|17.48|18.1|19.08|18.25|20.89|22.185|21.05|22.71|21.52|18.795|19.735|15.47|16.84|16.82|18.35|17.77|18.76|20.36|18.55|16.78|10.929|10.91|10.01|9.24|10.47|12.9|12.24|11.07|9.58|10.68|12.54|12.92|13.815|13.22|14.73|15.97|14.49|15.13|14.53|14.83|15.01|15.88|18.4|17.6|15.45|14.68|16.17|15.31|14.895|13.47|12.46|11.51|12.67|12.2|12.17|12.16|13.44|14.24|13.35|14.67|13.36|12.71|14.27|15.53|14.27|12.08|12.8|13.57|13.56|12.74|14.12|13.83|12.88|13.05|11.77|10.5|11.79|11.67|11.75|12.48|12.25|12.47|12.87|12.99|13.18|14.35|12.74|14.32|15.6|14.23|14.31|11.92|11.89|12.46|12.34|13.37|14.55|13.53|9.9|10|11.29|11.49|10.28|9.46|9.71|10.37|11.76|9.57|8.99|10.31|10.72|9.97|9.56|9.115|7.22|6.45|5.68|5.855|6.43|9.13|8.98|8.17|11.9|14.34|15.52|17.5|15.16|15.53|16.27|17.71|18.14|17.05|15.04|13.51|13.89|17.63|17.92|21.36||
2022-02-19 18:52:47|usa_0950|CHH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|7.6875|8.8126|8|7.6875|6.75|7|7.875|8.4688|9.0626|9.5313|9.625|8.782|8.719|8|7.594|7.5|9.188|8.563|7.532|6.782|6.125|6|6.3438|6.2188|5.7188|6.8438|6.4063|6.8125|7.0313|7.8125|7.7813|9.875|8.0938|8.125|8.5625|7.5|7.8438|8.5625|8.2813|8.3125|7.2188|6.5938|6.0625|4.9688|4.6875|4.4688|3.8125|5.875|5.8438|6.8438|7.45|6.75|6.85|7.25|6.85|7.5|10.575|10|8.25|8.75|9.175|11.075|10.85|10.45|12.065|13.085|11.515|10.005|10.26|11.595|11.555|9.89|11.265|11.35|10.535|11.8|12.19|12.2|12.385|13.655|15.375|16.25|14.51|16.51|17.675|17.625|19|21.925|22.37|22.447|23.95|25.1609|26.3932|25.93|28.795|24.95|25.6|29|29|29.565|30.975|30.26|32.8|32.85|33.16|30.695|32.32|33.09|36.23|41.76|47.53|44.53|45.78|53.53|54.07|60.6|42.62|37.91|40.9|41.92|45.6|42.1|42.29|37.49|35.43|37.64|40.32|39.52|36.18|37.48|37.67|38.74|34.65|33.2|33.28|32.45|34.11|34.49|34.65|26.5|24.85|26.99|27.1|27.35|25.11|30.06|26.32|24.76|25.82|29.93|27.29|26.61|27.85|29.5|31.06|29.82|31.35|31.66|31.74|33.04|34.81|36.31|33.31|30.21|33.01|32.88|36.46|38.03|37.25|38.27|37.93|38.62|38.85|37.38|35.64|33.36|30.49|31.08|29.72|35.79|35.89|38.05|36.34|37.57|37.34|37.62|36.39|39.93|40.08|31.51|31.99|31.29|32.5|33.62|36.04|38.03|42.31|39.06|39.48|39.69|41.57|38.38|43.19|46.59|46.71|49.11|48.53|48.83|46|44.18|45.01|47.11|46.89|54.16|52|53.5|55.41|56.02|57.45|63.47|64.07|59.87|56.57|54.25|50.66|51|47.65|52.31|51.08|50.41|43.72|51.83|54.05|50.66|45.38|47.62|48.29|48.49|45.08|48.45|51.45|56.05|55.5|60.6|62.6|62.7|64.95|64.25|64.65|62.05|63.9|69.75|78.5|77.6|82.15|79.15|80.15|80.05|80.35|75.6|77.6|78.05|83.3|73.4|77.87|71.58|79.16|79.84|77.74|83.04|82.29|87.01|85.81|90.98|88.96|88.48|97.25|103.43|100.2|91.28|61.25|75.05|80.83|78.9|84.04|99.29|85.96|87.35|99.65|106.73|100.64|104.87|107.29|113.8|120.91|118.86|119.9|119.36|126.37|140.62|143.55|155.99|143.4|144.13||
2022-02-19 18:52:49|usa_0951|BRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.063|46.563|28.875|36.938|28.688|15.75|22.25|16.313|11|15.78|19.31|11.01|15.59|16|15.02|18.97|14.56|16.05|13.1|9.6|9.27|7.709|5.95|3.53|3.43|5.37|4.64|5.25|5.19|5|3.51|3.11|2.93|3.65|4.17|5.98|4.939|4.8|4.47|5.2|4.71|5.63|5.93|5.53|5.17|5.1|4.92|4.75|3.5|3.3|3.63|3.35|4.71|3.6|4.05|3.72|3.63|3.52|4.29|4.11|4.1|4.45|4.34|4.23|5.43|4.55|4.7925|4.64|5.59|5.4|5|5.59|6.43|6.8|7.01|7.72|7.81|7.45|7.45|9.42|10.66|9.02|9.1|8.84|7.08|7.06|8.48|9.66|11.81|11.82|9.95|15.09|15.98|12.49|11.76|12.85|14.05|16.91|13.2|4.3|4.66|4.13|4.33|3.83|5.87|6.77|7.86|8.07|10.6|9.95|11.58|11.27|11.27|13.07|12.71|13.42|15.33|14.31|12.26|11.15|13.76|12.55|15.08|15.38|16.27|16.09|17.9|19.27|19.98|19.5|17.36|21.07|14.87|13.75|13.78|13.24|12.66|12.32|14.71|15.53|14.43|15.28|14.69|13.39|11.36|13.09|12.55|13.89|14.36|15.98|16.63|17.91|18.64|17.19|16.27|16.61|19.6|20.25|20.75|18.97|19.04|19.85|20.14|23.56|23.25|20.92|22.05|23.51|22.83|20.26|18.93|18.3|19.18|18.69|19.33|18.83|19.67|20.9|20.33|20.65|21.16|17.83|17.57|21.14|22.07|24|22.31|27.19|28.76|27.61|26.15|22.35|24.72|22.16|21.22|22.41|22.6|21.58|24.53|23.76|22.43|25.83|27.39|29.34|28.21|30|30.61|32.52|33.56|34.81|32.19|30.04|29.56|30.59|30.88|29.21|33.15|35.62|30.76|34.9|30.6|29.13|35|38.98|39.59|42.94|43.87|50.98|41.57|43.43|43.73|47.9|50.42|50.42|50.51|37.58|36.11|39.06|41.98|40.93|44.69|42.68|43.08|46.88|54.59|54.32|57.155|62.32|68.98|69.15|71.64|78.1|80.78|91.36|78.18|82.53|80.84|73.63|67.44||
2022-02-19 18:52:56|usa_0952|CRS|price|0|10|9.625|9.875|10.4375|11.4063|11.0313|11.9375|11.3438|12|11|12.75|13.4375|13.4688|11.5|11.4375|11.1875|10.6875|10.5938|9.75|10.6563|10.875|9.625|9.7813|10|11.4375|11.375|9.25|9.125|9.5|9.3125|10|9.8125|9.3125|8.3125|8.4063|8.5625|7.5938|8.375|9.0938|8.9688|8.5938|8.7813|7.2188|8.5625|8.75|8.3125|7.875|7.75|9.1563|10.25|10.2813|10.1875|11.1875|10.5625|11.7188|11.1563|13.0313|9|9.6563|10.8438|10.7813|11.2813|11|11.1875|10.5625|12.3438|12.7188|11.9063|11.5|11.3438|11|11.5938|12.4375|12.6563|11.875|12.0938|12.2813|12.5|13.0938|13|12.4688|11.8125|12.4375|11.9063|11.5938|11.75|12.625|12.375|12.9688|13.625|13.2188|10.8125|10.875|9.5|9.9688|11.1875|12.5313|12.7813|13.4063|12.0625|12.375|12.1875|12.0938|12.375|12.4688|12.3438|11.9375|11.75|12.25|12.4375|11.7813|12.0938|11.7188|12.2813|11.5|11.3438|11.375|11|12.25|12.75|12.625|12.375|12.1875|12|13.1563|13.6875|13.375|12.9063|12.5625|13.6875|14.4375|14.5|15.5|15.875|15.3438|14.6563|14.5313|14.9375|15.0938|16.3438|15.875|14.125|13.4375|14|13.7815|13.5625|14.4375|15.094|16.0625|17.0315|18.4375|19.0625|19.5625|18.9375|21.625|20.5625|19|18.125|19.25|18.875|18.0625|16|16.625|16.875|17.5|16.3125|17.75|18.3125|18|18.25|19.125|20.3125|21.625|22.875|23.75|22.4065|24.75|24.1875|23.5625|24.0315|21.719|23.6563|26.2188|29.0313|26.5|25.125|21.6563|18.0938|18.2813|17.5313|17.6563|16.9688|14.875|12.9688|12.9688|15.6563|14.25|14.2813|13.25|11.4375|12.25|12.1875|13.125|13.7188|12|11.125|10.4063|10.0313|10.3438|10.5625|15.3125|16.25|14.5625|15.5|16.5938|17.5|13.785|13.85|14.025|13.1|14.75|14.645|13.72|14.49|11.125|10.875|12.855|13.31|11.515|12.02|14.47|13.25|14.625|14.405|11.54|10.42|6.5|5.375|6.865|6.225|5.455|5.82|5.075|6.53|7.695|7.8|9.165|10.41|10.72|12.925|13.4|14.785|15.13|17.08|16.44|13.655|15.21|17.025|21.5|22.15|23.87|23.73|29.225|29.23|30.63|33.81|29.705|27.65|27|25.9|31.32|27.85|29.305|30.15|32.775|35.235|45.28|41.795|47.26|59.475|55.9|57.75|49.2|47.92|53.755|53.495|53.405|51.26|58.55|59.33|60.38|60.685|66.285|65.155|59.345|58.42|65.005|72.455|75.45|79.4|61.53|62.83|55.97|51.28|55.2|43.65|38.7|38.81|25.65|18.1|16.66|20.54|16.5|13.7|14.12|20.67|22.48|20.81|18.69|21.31|23.39|21.03|23.18|26.95|26.8|29.87|36.6|39.27|38.91|32.83|34.95|31.01|33.71|35.66|36.47|40.24|41.15|41.58|42.71|51.26|52.57|57.68|57.44|50.47|44.89|56.72|54.14|51.48|52.48|51.3|52.23|55.66|45.06|47.84|47.86|47.26|52.32|48.61|48.46|51.63|52.33|47.23|49.29|44.96|48.16|45.07|52.28|53.77|58.11|59.33|60.29|62.2|58.11|59.15|66.04|62.8|62.49|63.25|54.14|54.73|45.15|50.05|50.42|49.25|37.94|42.36|38.88|43.25|40.84|38.68|37.54|39|29.77|33.31|35.94|30.27|27.76|29.72|34.23|35.41|32.04|32.93|39.25|36.28|41.26|31.61|35.77|36.17|40.02|40.56|37.3|40.6|36.47|37.43|40.43|40.53|48.03|49.79|49.43|50.99|51.4|50.94|44.12|53.26|59.94|52.57|54.77|59.67|58.95|43.61|43.08|35.61|47.26|46.94|45.85|49.67|40.56|47.98|45.01|48.64|51.66|49.02|52.57|49.78|39.74|36.75|19.5|22.17|23.37|24.28|22.36|21.03|18.16|17.48|24.44|29.12|31.24|40.66|41.15|37.87|47.92|40.22|38.15|33.35|32.74|30.88|27.48|29.19|28.72|38.07||
2022-02-19 18:52:58|usa_0953|BAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|19.4|18.78|19.01|18.5|18.87|19.41|17.89|18.92|17.41|15.09|14.98|15.82|16.1|17.33|17.79|17.42|17.01|17.16|16.9|14.83|17.32|11.9|13.81|13.65|13.95|14.49|13.4|12.59|12.9|15.23|17.48|17.58|20.43|19.43|18.84|17.64|17.41|18.84|18.25|21.79|22.31|23.18|22.22|21.42|21|22.6|24.13|25.36|27.53|26.56|28.9|29.02|28.87|27.82|25.85|25.56|27|26.29|26.93|29.88|30.35|30.41|27.32|27.6|29.89|27.37|29.38|29.14|30.4|30.72|31.5|30.04|37.96|35.72|34.68|36.18|34.97|35.58|38.27|33.11|34.02|34.74|38.01|37.77|38.12|38.06|37.3|39.27|39.19|39.22|45.12|45.07|47.45|52.26|49.42|48.1|48.58|45.76|51.59|53.52|58.6|60.6|64.27|66.72|68.85|75.41|70.12|71.23|71.65|73.41|78.45|74.62|71.38|73.73|80.42|75.4|83.08|88.41|82.26|83.68|89.2|86.66|83.39|79.07|82.5|85.61|84.96|87.15|82.76|81.9|79.84|87.78|86.24|90.28|76.66||
2022-02-19 18:53:00|usa_0954|ERIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.167|20.167|20.3333|19.6667|20|26.583|34.5|40.375|42|40|37.625|36.5|35.5|31|31|32.25|31|29|29.5|29|39.25|33.75|32.5|32.5|30.5|29.25|29.5|28.25|29.625|31.5|31.75|28.5|28.875|30.375|26.25|27.25|25.75|26.5|31.25|30.5|27.125|27.5|27.25|27.125|28.5|27.2813|27|32.9375|31.875|33.5|32.375|30.5|31|32.4375|29.625|27.5|31.5|31.875|30.9375|29.375|27.9375|25|29.8125|26.9375|27.75|28.62|29.78|36.12|29.75|36|36.14|39.55|38.8|37.2|38.49|40.16|39.28|40.68|43.58|42.19|40.51|44.5|43.7|41.66|39.95|38.9|36.26|34.35|36.4|36.3|37.37|40.12|41.25|40.42|40.73|38.9|39.98|40.15|42.38|43.08|47.47|48.26|46.24|45.56|46.78|45.32|49.74|51.02|50.12|52.18|52.57|53.27|51.33|52.12|51.38|51.8|54.25|54.34|52.14|52.75|52.96|53|53.2|53|53.07|52.64|50.93|50.6|52|49.55|51.04|52.37|50.65|56.28|57.98|55.27|53.91|52.77|52.55|55.68|54.04|51.64|55.89|61.13|56.9|51.74|51.89|50.63|49.35|51.19|53.42|51.19|46.15|43.7|46.25|42.27|37.19|37.44|37.63|35.45|30.04|34.18|35.32|34.6|35.76|37.45|38.67|37.46|35.25|36.97|39.02|39|39.62|43.13|46.01|45.87|45.5|49.03|52.5|56.06|57.18|62.96|65.47|66.42|69.84|71.11|72.43|71.22|70.72|73.7|73.53|71.18|78.95|73.79|78.16|76.67|76.11|77.94|76.9|71.87|71.61|71.29|63.77|64.27|62.22|71.28|69.22|71.34|73.2|75.53|79.57|75.91|79.69|80.37|73.76|72.47|71.82|72.99|73.12|70.17|72.58|69.76|71.65|75.73|75.26|73.22|76.51|75.81|84.87|87.23|90.77|86.66|86.91|87.26|82.75|81.33|82.07|86.31|81.97|82.94|87.46|96.33|95.64|96.11|94.01|92.99|94.39|97.9|99.34|97.69|102.03|102.07|102.39|107.17|112.45|112.11|118.61|122.7|123.82|117.77|125.07|127.46|120.79|120.57|120.8|123.89|121.84|118.76|115.67|117.64|116.77|113.01|117.26|124.24|123.53|127.53|129.69|136.85|133.31|146.38|178.22|178.52|189.32|212.67|254.28|268.7|219.31|185.65|184.27|169.3|166|166.5|142.92|148.24|178.06|180.24|191.9|210.12|213.44|210.28|232.87|225.61|245.6|243.1|242.1|220.91|214.02|201.13|193.35|184.89|177.09|178.42|205.81|185.81|192.66|184.1|181.81||
2022-02-19 18:53:03|usa_0955|AR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.01|54|54.18|60.72|55.68|61.24|65.08|66.43|63.05|64.89|57.38|56.64|50.07|51.25|45.26|38.07|38.58|37.85|38.01|43.92|40.07|33.02|26.53|25.84|25.57|24.34|20.97|22.11|25.85|22.47|24.73|25.85|30.1|25.66|26.04|26.52|27.04|25.93|26.56|23.68|25.44|24.44|23.16|21.13|20.33|20.99|19.86|19.95|20.69|19.68|18.18|19.78|17.57|20.74|19.64|19.08|19.16|21.47|18.96|17.11|18.21|16.47|12.75|10.25|10.21|9.15|8.98|7.54|7.05|5.26|4.13|3.22|2.89|2.76|2.02|2.68|1.7|1.35|0.6691|2.98|3.13|2.63|3.77|2.9|3.41|3.37|3.93|6.35|7.24|9.57|10.27|10.41|13.01|13.98|13.27|14.68|19.75|21.09|15.83|17.32|21.91||
2022-02-19 18:53:04|usa_0957|DO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:04|usa_0959|OIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2286|7.1371|5.8286|6.3029|8|5.6857|4.9429|4.72|3.48|4.8114|5.1371|4.6229|4.5943|5.4629|5.7657|6.1486|6.0343|6.3943|6.3029|6.2571|5.7143|7.3657|6.84|6.8|6.7486|6.8514|6.4286|6.9486|7.5086|7.0229|6.6343|6.8286|7.2971|7.1029|7.3257|8.92|7.9829|8.2|7.6514|8.3143|8.3314|9.0914|9.8171|9.7657|10.7143|10.3371|10.7886|10.2571|11.9086|12.5771|12.1314|11.88|14.3543|15.5714|18.4286|19.1371|19.68|18.5829|20.5429|21.68|21.1486|18.7714|21.52|24.04|16.9086|19.2686|17.8857|18.88|14.6457|16.7943|19.1314|16.1429|16.5486|16.7314|18.3657|19.5829|22.08|24.8571|23.1086|24.4743|27.9143|18.8229|18.1714|19.1143|19.2057|25.0343|26.2743|31.4057|33.28|31.9486|29.9829|28.5657|18.9086|10.5314|10.9257|11.8457|10.5943|7.1029|7.9943|11.2857|16.1086|13.1486|16.9314|16.3543|21.8629|21.3143|20.08|23.4857|21.36|25.6686|26.7143|27.1086|21.9086|23.3714|25.5486|24.3829|28.36|32.5657|35.8229|36.2686|38.3657|41.8171|42.2114|44.16|42.4857|46.84|47.6|35.8914|34.8343|40.7771|43.9829|44.1829|46.0971|46.0571|42.8857|42.6686|37.16|39.0571|42.1371|48.2343|42.6857|37.5829|39.4686|42.6|44.7429|42.8971|45.0914|57.08|51.96|55.2743|52.2457|51.7886|60.8|60.6343|58.1943|57.5086|54.6286|55.3257|56.1486|55.1771|63.31|63.59|62.68|63.6|58.32|57.58|46.33|45.94|45.49|43.78|43.24|43.61|41.16|35.55|29.21|26.85|29.61|30.94|28.76|27.41|24.74|26.81|31.85|31.54|35.76|31.21|30.1|28.73|32.75|29.05|36.95|39.65|40.8|31.5|33.5|28.95|28.55|27.45|24.55|24.6|25.7|23.5|22.65|30.75|28.75|25.65|30.25|36.7|34.85|32.55|33.3|30.75|29.36|23.09|20.1|16.49|17.5|17.36|18.2|18.18|16.53|16.69|14.16|15.47|12.99|16.47|17.47|16.55|10.85|2.42|1.87|2.89|6.16|4.49|5.14|4.23|2.96|3.32|5.11|6.34|6.05|8.12|6.12|6.49|7.29|7.1|5.36|5.77|6.8|6.32|5.39|5.62|6.62||
2022-02-19 18:53:06|usa_0961|PBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|28.3|36.35|39.99|34.04|27.74|27.44|22.77|23|21.81|22.69|27.18|28.25|29.89|24.98|26.85|26.09|31.5|31.62|26.88|25.13|27.88|23.86|26.48|29.33|24.49|28.53|30.69|29.86|27.6|26.33|30.76|30.97|28.75|32.06|35.24|40.43|37.67|31.7|30.85|32.53|31.32|27.18|23.36|22.74|21.57|22.75|23.16|26.68|28.45|23.37|22.16|21.93|21.79|20.74|22.27|23.33|24.45|27.08|29.94|32.18|36.36|30.22|31.72|34.58|38.76|48.57|41.87|47.1|50.94|53.45|43.43|35.23|32.5|34.93|30.24|31.05|33.03|24.63|29.33|24.5|24.53|26.88|34.18|30.97|30.09|27.29|17.06|5.76|10.84|11.46|8.56|9.48|8.37|6.07|5.21|7.89|7.18|9.39|16.14|14.72|16.59|18.38|13.47|8.89|9.69|13.8|14.09|12.18|14.06|17.74||
2022-02-19 18:53:07|usa_0962|SC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:07|usa_0965|ASNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:07|usa_0966|SPB|price|0|67.8084|65.871|60.0589|62.4806|66.3554|71.6832|77.011|81.8545|76.5267|63.4493|65.3867|65.3867|69.2615|77.9797|88.151|93.9631|84.2762|69.7458|61.0276|77.011|73.1362|61.0276|64.9024|63.4493|63.9337|60.0589|56.6685|53.2781|47.4659|39.7164|37.779|32.9355|30.0294|30.5138|36.3259|29.5451|21.7956|17.9208|15.4991|15.9834|16.9521|22.2799|14.046|14.046|13.5617|9.2026|9.6869|11.6243|12.593|13.5617|14.046|15.4991|18.8895|17.9208|24.7016|21.7956|20.3425|12.593|12.593|10.1713|9.6869|12.1086|12.593|12.593|11.6243|11.14|11.14|11.6243|11.14|9.6869|10.1713|8.2339|10.6556|10.6556|11.14|12.1086|11.14|10.6556|14.5304|10.1713|10.1713|8.7182|10.6556|13.5617|9.2026|9.6869|9.6869|8.7182|9.2026|6.2965|7.2652|5.8122|4.8435|2.9061|2.4217|1.3321|3.6326|4.8435|3.8748|2.9061|3.8748|2.9061|2.9061|3.6326|3.1482|2.1796|2.4217|1.9374|3.3904|4.8435|4.8435|3.8748|4.3591|3.3904|3.8748|3.8748|3.8748|3.8748|3.6326|3.3904|3.3904|3.6326|3.8748|4.8435|3.8748|4.3591|4.8435|3.8748|3.8748|5.3278|5.3278|4.8435|4.8435|4.8435|4.8435|4.3591|3.7779|3.1967|3.5842|3.681|3.4873|3.0031|3.0998|2.8091|2.8091|2.6156|2.8091|2.8091|2.6156|2.3249|2.8091|3.0031|3.3906|3.0031|2.9064|2.4216|2.4216|2.8091|2.5189|2.9064|2.8091|2.8091|2.7123|2.8091|2.8091|2.9064|2.7123|3.2939|3.2939|3.6813|3.0998|3.1965|3.2939|3.827|4.4563|4.602|5.6187|5.7644|5.2796|5.2312|7.8462|7.9919|10.9461|9.881|8.186|7.7018|154.9907|89.604|75.0736|58.6059|61.0276|94.9318|86.6979|74.5893|69.2615|68.2928|62.4806|65.871|60.5432|46.0129|38.7477|39.7164|42.1381|35.8416|33.4199|38.7477|36.8103|30.9981|29.0608|24.2173|23.733|24.7016|22.2799|21.7956|17.4365|12.1086|13.1355|14.5304|12.7092|12.3993|16.584|16.2043|16.6693|14.8404|13.6392|15.4603|17.204|22.4737|22.6674|21.2725|20.1488|21.4275|22.5511|23.4811|21.2337|21.3267|19.2653|16.46|22.9309|23.6748|27.9061|27.5108|29.6575|28.8438|27.9138|37.6937|45.265|44.4746|43.3199|42.0412|40.8788|44.9396|42.235|39.5226|42.9867|45.3348|52.6968|47.5434|45.7223|47.9309|45.9935|45.8772|49.2018|46.4197|51.0694|55.0217|56.5329|51.4569|40.1116|37.8177|49.907|46.8072|44.3273|45.2573|37.8177|35.7719|38.1897|37.5697|37.5697|43.9554|44.6373|43.0874|40.9182|41.9715|41.7855|37.9417|37.3218|43.3974|44.7607|42.8394|44.1414|44.2653|42.4055|41.9095|43.5834|42.7774|44.6373|43.9399|44.0794|45.3813|42.9014|43.7074|43.1494|43.7074|42.9634|43.3354|43.2734|42.7774|42.0335|38.7477|36.0353|37.3838|39.9876|37.6937|36.5158|38.9957|42.4675|42.2195|46.8692|43.6454|43.1494|42.3435|43.0874|43.5214|44.2653|45.5673|41.9715|41.4755|40.2976|38.9337|39.6776|36.1438|34.4079|31.9901|28.9523|38.3757|35.7099|33.664|32.3001|37.6317|39.1816|37.8797|32.92|28.3943|31.4321|31.8661|29.1383|24.8605|29.7582|28.2703|32.1141|31.9901|29.5102|48.2951|57.4086|51.8289|52.2629|54.2467|53.0068|47.6751|50.837|53.1308|51.2089|56.0446|53.4408|46.7452|49.349|56.9746|64.2901|67.5139|74.3955|73.4656|73.6516|70.3658|75.8215|72.2877|73.4036|78.7353|72.7216|80.2852|81.3391|81.4631|85.0589|87.7867|77.4334|76.3794|77.3714|77.6813|81.3391|80.5952|88.3447|79.8512|72.7216|83.385|84.8729|84.067|75.2635|72.1637|86.3608|89.2746|81.4011|85.1209|92.3125|100.248|97.3342|93.2424|96.4662|96.4662|104.3397|113.9492|119.7768|124.0546|117.6069|109.7954|102.7278|97.8921|96.7762|100.558|107.5635|105.0837|113.1432|97.8921|102.2319|69.6838|78.6113|81.1531|87.37|86.85|74.72|64.95|49.38|42.25|55.88|54.17|54.78|61.57|52.67|53.77|50.11|55.87|52.72|50.21|62.52|64.29|61.41|53.89|36.37|43.06|47.32|45.9|54.16|59.6|57.16|56.87|66.83|78.98|75.57|77.55|85|88.14|88.89|85.04|87.35|78.06|95.67|93.75|100.1|101.72|89.38|92.11||
2022-02-19 18:53:10|usa_0967|AAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|18.41|18.81|17.96|22.22|26.01|30.71|36.08|32.17|28.79|26.9|28.1|25.31|21.89|25.15|22.19||
2022-02-19 18:53:10|usa_0968|VSH|price|0|7.3693|6.9894|7.2751|8.225|9.0532|9.3245|8.2838|7.9214|8.057|6.3826|8.0118|8.8716|8.2379|7.2876|7.7563|8.4457|7.153|7.2821|6.7656|7.9285|8.4457|8.9199|8.1444|7.9716|10.4196|10.707|8.7955|8.8283|10.0097|9.517|10.9944|11.2238|10.83|11.552|13.6193|9.7717|9.55|9.1318|9.1318|9.2056|10.4857|10.2145|9.6734|10.1653|8.0488|8.4424|8.5162|8.7873|9.5005|10.7323|10.8845|10.6781|10.1729|10.4943|9.4839|9.2775|10.1729|7.2795|7.5092|8.8976|8.0012|9.6187|11.7835|11.324|11.7172|13.4883|13.8162|12.7232|13.707|13.9911|8.0488|8.3257|8.6614|7.8305|7.772|8.0488|7.2762|7.8887|6.9991|6.722|7.3344|6.5472|7.3344|7.5531|7.9906|7.8887|8.2678|7.772|9.495|9.3841|8.4956|7.1628|4.7752|5.1638|5.2749|6.2189|7.2737|7.4959|7.9402|8.6619|8.6619|8.7731|9.2727|8.6067|8.4399|8.2177|7.163|7.9957|9.0506|8.7731|9.828|9.4396|10.8831|10.9941|10.8276|11.3273|12.4378|13.7704|15.8248|15.1586|15.9914|14.1591|13.715|13.1041|15.5472|16.0469|14.7699|15.6583|14.8809|13.8259|14.4366|15.6029|15.4361|15.6029|16.3801|15.7138|16.4356|17.9348|18.7122|19.1009|19.9893|21.8208|21.2661|21.7682|22.1003|23.9872|24.9315|26.264|29.3744|32.0953|36.4249|35.9809|37.3134|31.54|31.0945|27.9841|24.4302|23.4313|23.9872|26.6524|24.5432|20.9896|16.435|17.8785|20.5451|15.9924|18.6567|20.6553|21.434|20.3229|19.7664|21.434|25.9858|25.7095|23.7645|23.7645|23.4882|21.2669|18.8234|20.9345|18.6567|18.1011|20.8786|16.2698|19.8227|15.9365|6.2189|4.9751|5.7155|7.1665|6.7223|6.8704|6.1893|6.1301|6.9|8.2622|9.8614|12.4378|12.6599|12.6969|14.0665|14.4737|17.139|18.7307|22.0623|25.4679|32.9453|49.6978|53.1568|33.7042|27.4853|35.8142|27.3187|26.6524|16.7688|13.4373|19.3674|15.9381|17.6794|22.1659|18.3013|20.4335|21.3663|20.7267|16.3468|16.7644|16.329|17.3241|16.5334|15.7338|18.0703|19.5362|21.8194|19.5451|15.1474|12.7221|7.818|9.1507|12.5533|9.9325|9.1773|8.973|9.044|11.1052|12.8287|11.7271|11.8159|14.6322|15.565|16.6577|18.6656|20.3447|20.6467|19.9982|18.9587|15.4544|16.7644|16.4746|13.7704|11.3273|11.4605|11.4872|12.9797|13.344|11.6116|11.5938|11.043|9.4971|11.4605|10.5455|12.4556|11.4605|10.6165|10.0746|11.3983|12.2246|14.0636|12.8998|12.651|13.877|14.4367|13.9747|12.4644|12.4467|12.4733|11.9847|11.6382|12.0291|11.6738|12.6599|12.42|14.7921|15.8315|14.0547|13.7793|11.7537|11.576|11.1851|11.0963|10.1368|9.3195|8.1112|8.049|8.3955|8.9552|7.8802|7.9691|7.898|5.8813|3.8291|3.8735|3.0384|2.6297|2.2655|3.0917|5.215|4.9129|6.0323|6.3166|7.1695|7.0185|5.5348|6.441|7.4183|6.6986|9.1062|9.0885|9.2484|8.0401|6.8763|8.49|7.69|9.68|11.3|14.26|14.68|16.5|17.45|17.74|19.08|15.87|15.04|13.77|11.4|8.36|10.75|9.89|8.99|12.28|12.26|12.16|11.22|10.62|9.43|9.87|9.56|9.83|8.28|9.7|10.63|10.99|13.19|13.61|14.04|14.56|13.89|14.39|12.25|12.89|12.27|12.93|13.26|13.58|14.14|14.88|14.22|14.92|15.49|14.73|16|14.29|13.51|13.87|14.15|13.62|14.24|13.82|12.68|13.02|11.68|11.48|9.88|9.69|10.6|11.92|12.05|11.46|11.84|12.21|12.16|12.96|12.39|13.33|14.16|14.09|14.1|15.15|16.2|16.6|15.85|16.45|16.35|16.35|16.6|17.85|17.7|18.8|22.25|21.9|20.75|21.95|18.4|18.6|17.65|21.2|23.2|25|23.8|20.35|18.3|20.85|18.01|19.5|21.92|18.47|19.81|15.24|16.52|17|15.83|16.93|20.15|19.89|21.29|20.29|18.7|14.41|16.59|16.26|15.27|15.69|15.99|15.57|16.22|19.36|20.71|21.55|23.87|24.08|24.57|24.07|22.55|22.13|21.97|20.09|19.22|20.37|21.87|20.71|20.04||
2022-02-19 18:53:14|usa_0970|AXTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|25.16|26.86|25.16|27.28|28.64|32.3|34.9|32.64|31.02|28.78|27.44|28.77|28.41|25.64|23.44|26.24|29.22|28.31|27.99|26.19|28.18|28.94|28.05|25|26.77|27.93|29.41|29.74|31.58|30.92|33.36|32.07|31.76|29.02|29.57|33.42|32.35|32.29|30.25|32.1|30.84|31.09|31.83|30.35|30.17|29.55|28.12|25.46|23.79|23.81|25.84|26.98|26.68|26.71|25.36|30.3|28.28|28.74|29.73|29.81|29.6|30.55|29.73|24.9|16.64|19.13|23.33|22.24|22.45|24.37|24.77|25.78|29.21|28.93|27.51|29.01|30.38|33.07|32.66|30.14|30.24|29.31|29.23|31.74|32.21|33.52|29.11||
2022-02-19 18:53:15|usa_0971|COMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|15.58|17.05|19.19|18.21|22.9|24.68|27.32|24.52|23.1|25.01|26.5|23.15|21.56|22.5|23.18|29.39|31.56|29.23|29.29|31.745|30.44|31.12|31.79|29.56|33.21|28.53|25.115|21.46|26.41|27.52|28.77|32.16|30.14|28.66|29.84|30.19|30.28|36.45|36.71|38.51|38.73|41.12|42.32|37.13|37.78|37.16|32.72|33.53|34.23|36.88|38.15|38.18|40.06|39.61|28.4|30.06|29.43|31.6|30.9|29.43|24.94|16.93|17.44|21.05|23.42|24.77|24.13|16.32|16.09|13.29|10.34|11.18|12.175|13.12|13.46|12.18|10.36|8.5|10.2|10.57|8.17|9.48|10.96|9.74|9.67|12.51|14.24|15.59|14.84|15.42|16.67|20.86|21.55|20.69|15.51|11.84|11.55|10.03|11.24|9.69||
2022-02-19 18:53:16|usa_0972|DLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|22.9|21.95|18.71|19.59|22.92|19.08|15.5|15.55|16|17.39|18.59|20.22|20.9|20.84|23.4|22.5|21.9|18.95|20.28|19.44|19.48|31.4|33.96|33.15|33.23|34.8|37.45|32.73|35.14|33.08|35.5|36.06|40.02|48.44|52.73|47.92|43.49|37.67|41.75|43.76|38.67|40.57|39.2|33.33|28.98|28.9|31.85|31.17|29.13|36.61|38.59|38.07|35.11|40.06|36.97|37.97|42.06|44.48|50.13|51.19|56.72|59.96|68.28|65|66.68|60.75|56.15|59.92|63.77|67.24|66.61|54.93|51.41|47.9|50.19|44.14|41.15|31.96|32.09|27.3|28.82|32.14|32.6|37.97|35.95|38.28|38.71|41.7|38.74|34.09|33.44|31.85|30.62|35|29.48|31.98|32.37|33.12|31.94|33.92|33.69|32.65|31.54|34.77|35.23|37.74|40.86|40.75|43.98|44.33|39.38|42.35|43.24|44.47|45.38|41.11|43.16|43.24|41.94|38.61|39.78|38.47|40.28|39.24|37.44|34.69|31.77|33.66|35.54|35.03|31.44|37.3|39.42|44.31|46.63|47.39|48.97|49.86|49.92|53.92|47.04|46.5|48.1|47.61|50.5|51.75|51.84|50.5|50.68|50.92|50.69|58.16|61|61.3|62.72|63.49|65.37|62.97|60.62|64.14|62.69|65.59|70.26|68.97|68.24|67.88|63.25|65.05|64.41|63.65|64.5|62.69|63.61|58.44|60.91|63.57|65.68|67.42|69.38|71.77|67.64|52.98|54.21|61.42|65.48|69.87|67.84|66.52|81.74|91.11|96.31|92.03|98.7|103.19|103.41|96.52|99.52|95.99|94.28|87.9|89.84|90.55|93.08|76.52||
2022-02-19 18:53:18|usa_0973|IBKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3|26.54|23.98|25.13|26.04|27.6|29|30.64|32.77|31.67|30.35|28.73|32.24|32.02|28.95|28.73|25.93|21.54|21.99|17.18|17.7|15.94|12.89|15.98|14.93|14.99|15.48|19.82|18.32|20.59|16.9|17.58|16.9|16.26|16.75|16.26|16.89|16.64|17.06|16.99|16.37|17.31|18.69|17.32|17.81|15.97|15.67|16.01|17.4|15.81|15.52|14.62|14.35|13.6|14.89|14.93|15.22|15.23|16.06|17.36|14.91|14.34|14.105|13.88|13.89|14.2|14.1|14.9|14.16|14.82|14.91|14.6|15.02|15.77|16.69|16.74|17.25|19.16|23.401|24.11|22.89|21.43|22.49|22.54|23.82|22.98|22.76|23.4|23.79|25.09|26.92|27.29|29|32.53|32.41|33.97|34.75|36.16|44.51|43|38.57|39.12|42.12|44.28|35.83|30.67|38.29|38.45|37.65|36.9|36.69|35.48|35.18|36.27|32.65|38.71|39.12|38.08|37.3|34.64|35.6|36.97|37.54|40.33|41.72|47.18|54.05|61.88|62.61|63.39|71.25|67.66|74.05|72.06|62.58|60.98|62.7|55.59|55.25|52.39|51.73|50.81|53.79|52.7|55.27|53.26|52.6|48|47.29|47.305|46.52|46.75|48.61|51.73|48.23|44.44|37.68|41.25|48.85|50.82|52.84|48.58|51.76|55.09|68.85|71.98|75.86|75.12|70.43|67.7|64.38|63.79|64.63|67.1|74.26|75.96|77.41|73.64||
2022-02-19 18:53:19|usa_0974|ROVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:19|usa_0975|ZNGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.81|13.39|14.69|12|8.34|5.73|5.4|3.01|2.83|2.78|2.23|2.32|2.39|2.99|3.52|3.53|3.18|2.87|3.42|2.85|2.925|3.82|3.705|4.07|3.95|4.47|5.51|4.15|3.9|2.97|3.19|2.92|3.05|2.62|2.36|2.51|2.73|2.74|2.54|2.77|2.49|2.98|2.84|2.49|2.5|2.4|2.45|2.6|2.56|2.36|2.27|2.36|2.55|2.62|2.76|2.97|2.68|2.92|2.76|2.86|2.72|2.55|2.78|2.8|2.87|3.61|3.59|3.58|3.61|3.82|3.84|3.7|4.02|3.69|3.67|3.52|3.64|4.41|4.13|4.06|3.97|4.14|3.66|3.6|4.02|4.5|5.34|5.35|6.17|6.35|6.29|5.95|5.57|5.78|6.295|6.145|6.49|6.08|6.88|6.56|7.62|9.59|9.89|10.19|9.07|9.57|9.51|8.24|9.84|10.33|11.39|10.54|10.19|10.75|11.16|9.87|8.66|7.28|7.45|6.3|6.32|9.07||
2022-02-19 18:53:20|usa_0976|LPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362|434|468.4|503.2|488.4|493.4|427.6|436.8|450.6|442.4|439.2|417.6|364.4|356.6|369.2|337.2|356.4|353.4|389.8|406.4|488.6|525.2|593.6|662.4|524.4|511.2|503.4|544.2|512.8|590|551.6|616|526.6|470|419.2|342|188.2|168.4|257.8|236.8|311.8|300.6|285|234|164.4|199.2|269.8|260.8|217|170.4|140.6|101|149.4|234|254.8|210.6|196|253.8|260.6|241.4|291|298|268.8|278.4|294.8|246.8|243|208.8|246.6|253.4|253.2|243.6|196.8|222.6|173.4|172.8|169.4|218.4|164|188.4|173.8|160.4|151.4|111.4|91.2|79.8|78|68.6|58.8|70.4|54.4|56.8|51.6|48.2|45.2|52.8|43.4|59.4|33|19.09|6.854|20|20.35|12.27|16.01|15.94|8.85|8.67|11.82|23.9|25.3|31.9|33.91|41.51|63.09|84.51|52.75|58.72|86.64|73.95|69.1|75.98|68.99||
2022-02-19 18:53:21|usa_0977|GLNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5||||||||6|5.75|5.5|6.1|5.98|7.4|8.6|9.8|11.1|11.75|11.65|11.31|12.72|15|15.41|16.38|15|12.79|14.43|15.37|14.99|15.24|16.76|16.8|14.43|15.12|13.92|13.31|13.09|12.49|12.09|12.432|13.69|12.47|12.22|11.53|12.98|13.44|13.81|14.35|13.07|13.7434|14.03|13.43|13.75|13.51|12.94|13.44|12.98|12.61|13.3|13.25|14.06|16.61|17.55|18.29|18.04|19.56|26.2|25.46|20.84|21.63|21.2|16.94|19.03|19.3|17.82|15.95|17.76|15.99|8.44|6.11|6.27|8.26|6.45|3.24|3.79|5.8|8.01|8.35|10.23|9.32|12.4|12.18|12.59|12.55|10.9|12.51|12.81|13.03|10.86|10.26|10.86|11.12|12.47|13.5575|14.86|16.12|18.41|19.42|28.3|30.42|31.12|37.76|29.86|31.16|29.87|39.2|42.23|47.57|41.69|40.04|40.22|36.72|34.11|38.37|40.52|39.54|38.38|39.01|36.96|37.94|40.81|36.75|35.12|32.85|32.42|35.37|36.49|36.99|38.63|38.64|33.93|35.96|35.15|40.03|42.07|44.09|50.56|58.86|60.25|60.34|63.28|48.95|34.68|31.71|32.7|33.3|34.56|37.64|48.26|43.02|41.88|38.5|32.24|30.07|27.06|14.56|14.5|17.65|16.98|16.55|15.88|17.38|18.72|21.89|21.14|21.03|24.16|24.28|26.38|28.77|27.84|26.32|22.81|22.37|21.23|21.03|22.85|23.25|26.31|29.28|27.18|28.26|27.79|32.62|27.34|30.02|25.41|25.17|28.1|26.48|25.29|24.38|22.23|20.81|20.52|19.25|16.53|18.45|14.26|11.39|12.275|12.63|13.34|14.62|10.05|12.01|6.19|5.99|7.475|6.52|8.34|10.12|6.94|8.35|9.58|10.98|11.77|10.84|10.71|11.89|13.21|12.38|10.85|11.74|13.14|13.27|10.8|13.6|14.15||
2022-02-19 18:53:23|usa_0979|BOKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1388|0.0833|0.0278|5.7752|4.1093|3.7761|4.7757|4.6646|4.6646|4.7757|6.2194|6.8858|6.5526|6.5526|6.8858|10.2176|9.3291|10.5509|11.1061|9.3291|9.5512|9.5512|8.8849|9.5512|10.4397|10.7728|10.995|12.1057|11.5503|11.5503|9.107|8.4406|9.8845|8.7738|9.6623|9.7734|9.3291|8.8849|9.7738|9.7738|9.6637|9.7738|9.7738|9.7738|10.0486|9.9396|10.3836|9.9396|10.4404|9.1061|10.4402|10.2176|9.0513|8.9962|9.1065|9.5511|9.6636|9.8854|9.4948|9.5511|10.5505|11.3282|11.7731|11.9946|13.7716|13.1051|13.1051|13.9935|14.9387|15.6588|17.8803|17.3255|17.382|19.5467|18.326|17.2428|18.6029|21.8227|21.7135|22.6025|21.9904|20.9899|19.7689|19.1036|18.7079|20.7835|21.1016|20.935|20.8795|20.4352|22.8786|22.8786|22.4343|22.4343|20.2131|19.158|17.3255|18.7693|18.9359|17.9502|14.8822|13.7716|16.437|14.5768|14.4935|15.6041|16.2704|15.8817|16.437|16.8813|16.3815|18.8804|19.7133|20.5463|21.8235|21.2793|23.3361|24.6173|28.0491|27.7014|27.6282|28.1945|28.9185|28.8361|28.7172|29.2022|31.0233|31.1148|32.9814|31.5393|29.5598|31.3979|30.6344|30.936|30.9549|30.5307|30.7758|30.6061|30.7946|33.9806|35.1068|37.466|37.4757|38.466|36.8447|36.699|37.6408|37.5922|38.1553|39.4175|39.8058|37.9223|38.05|39.27|41.03|42.9|44.61|45.51|48.8|48.76|42.11|40.57|40.68|41.85|45.22|46.12|48.68|46.99|48.17|44.02|47.57|45.43|45.6|45.87|47.55|48.68|49.09|49.67|51.43|52|52.6|51.4|53.89|54.98|53.17|50.13|49.53|51.33|54.28|53.42|50.02|50.93|51.41|54.54|54.74|51.7|54.48|51.72|52.23|57.1|58.23|53.45|40.09|43.56|48.41|47.84|46.39|40.4|37.3|30.1|34.5|37.66|40.56|37.67|41.89|45.24|46.32|42.97|46.48|47.52|47.41|45.98|52.44|54.43|50.55|47.47|48.71|44.44|45.13|46.23|46.7|53.4|51.68|51.35|51.68|53.78|53.01|54.77|54.46|49.2|46.89|52.22|54.85|54.93|55.7|53.68|56.28|57.03|55.75|58.2|56.49|57.57|59.1|58.65|55.04|54.46|56.05|59.43|62.3|62.49|65.1|64.05|66.69|64.09|63.35|61.23|63.3|66.32|64.26|64.73|69.05|65.42|62.78|66.6|66.24|67.38|66.48|68.56|64.45|60.04|54.11|59|61.22|65.19|64.68|69.58|66.46|63.28|64.71|67.18|68.85|59.79|50.01|48.87|54.62|60.18|63.74|62.7|65.23|69.07|68.97|71.02|80.32|83.04|82.24|82.46|78.27|84.29|80.53|84.13|85.07|80.48|89.08|86.47|89|92.32|96.69|94.45|98.99|100.68|100.95|94.01|97.33|102.55|97.28|85.73|84.3|73.33|83.11|90.44|81.55|87.14|74.93|75.48|83.68|76.14|79.15|77.15|83.34|87.4|78.9|72.4|42.56|51.79|50.94|56.44|55.7|56.14|51.51|58.74|66.95|68.48|73.86|86.06|89.32|87.94|91.04|86.6|84.01|88.05|89.55|101.17|103.21|105.49|116.31|101.82||
2022-02-19 18:53:25|usa_0980|AMD|price|0|9|9.125|8.375|9.5|12.125|16.125|14.875|15.875|14.5|15|17|16.8125|14.375|14.125|14.25|17.1875|15.8125|15.375|14.5|19.6875|17.375|16|13.875|14.75|17.5625|16.625|16.6875|13.9375|13.25|13|14.875|13.25|13.125|11.6875|13.9375|14.5|13.6875|15.5625|14.25|14.25|13.3125|10|7.875|9.6875|7.875|6.875|7.8125|6.875|8.75|10.875|9.9375|11.0625|10.8125|9.5|9.0625|11|11|5.75|4.625|4.9375|4.8125|6|5.5|7.1875|7.5|8.25|6.6875|5.6875|4.625|4.5|3.75|4.3125|4.5625|4.125|4.25|4.4375|5.1875|4.875|4.3125|4.3125|4.5|3.9375|3.75|3.9375|3.625|4.125|4.5625|4.375|5.25|4.75|3.5|2.6875|2.5625|1.9375|2.1875|2.4375|3.625|4.0625|5.25|6.125|6.75|6|5.5625|6.1875|4.6875|6.375|7.1875|8.75|9.4375|9.1875|8.875|8.9375|7.875|4.375|4.4375|5.0625|5.625|8.25|8.9375|9.0625|9.375|10.875|11.5|14.0625|14.3125|12.0625|11.9375|16.1875|13.1875|9.875|9.5|8.875|10.25|10.75|15.625|13.1875|13.5|12.5|13.5|14.5|14.875|13.188|12.625|12.438|14.625|15.125|16.938|18|16.5|18.25|16.3125|16.875|14.5625|11.75|10.25|8.25|9.875|9.6875|8.6875|9.3125|8.8125|6.8125|6|6.375|7.375|8.875|12.125|12.875|17.5|17.9375|20.75|21.25|19.875|18|17.5313|18.7188|16.2813|11.5|10.9063|8.9688|10.0313|11.7188|14.5313|13.875|9.7813|8.5313|8.625|6.5938|9.2813|11.2813|13.8438|14.4688|11.4688|8.9688|7.75|8.2188|9.25|9|8.5938|10.3438|8.5938|9.9063|14.125|14.4688|18.125|19.5625|28.5313|43.9063|40.7188|38.625|35.9688|37.625|23.625|22.625|15.25|13.8125|24.6|21.5|26.54|31|28.25|28.88|18.26|13.55|8.15|9.84|13.6053|15.86|15.8|13.5|14.71|11.18|11.4283|9.72|8.03|8.85|5.34|6.14|9|6.46|5.24|5.49|6.18|7.44|7.28|6.41|7.3|11.29|11.11|15.2|17.97|14.9|14.86|15|16.23|14.22|15.55|15.9152|12.455|11.43|13|16.82|21.28|22.02|15.8|17.45|16.12|14.23|16.4|17.34|20.08|20.77|25.2|23.22|26.18|30.6|41.8|38.67|33.16|32.35|30.89|24.42|19.39|24.99|24.85|21.27|21.57|20.35|15.55|15.07|13.06|13.82|14.27|14.3|13.54|13|13.2|13.08|9.76|7.5|7.59|7.21|5.89|5.96|6.88|5.83|4.21|6.29|5.25|3.5|2.36|2.16|2.19|2.18|3.05|3.61|4.54|3.87|3.66|4.36|5.66|4.6|7.01|9.68|7.46|7.91|9.27|9.07|8.57|7.32|7.49|5.61|7.11|7.335|7.29|8.18|7.83|9.21|8.6|9.1|8.68|6.99|7.34|6.83|5.08|5.83|5.69|5.4|6.71|7.35|8.02|7.36|6.08|5.73|4.06|3.72|3.37|2.05|2.2|2.4|2.6|2.49|2.55|2.82|4|4.08|3.77|3.27|3.81|3.34|3.64|3.87|3.43|3.71|4.01|4.09|4|4.19|3.91|4.17|3.41|2.8|2.79|2.67|2.57|3.11|2.68|2.26|2.28|2.4|1.93|1.81|1.72|2.12|2.36|2.87|2.2|2.14|2.85|3.55|4.57|5.14|6.86|7.4|6.91|7.23|8.91|11.34|10.37|14.46|14.55|13.3|11.19|12.48|13.61|13|12.75|10.985|10.89|10.28|13.74|12.11|10.05|10.88|13.73|14.99|18.33|25.17|30.89|18.21|21.3|18.46|24.41|23.53|25.52|27.63|27.41|30.37|30.45|31.45|28.99|33.93|39.15|45.86|47|45.48|45.48|52.39|53.8|52.61|77.43|90.82|81.99|75.29|92.66|91.71|85.64|84.51|78.5|81.62|80.08|93.93|106.19|110.72|102.9|120.23|161.91|143.9|114.25|113.83||
2022-02-19 18:53:28|usa_0981|KN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.69|29.53|31.25|28.58|28.83|31.09|30.07|32.91|24.46|19.8|20.54|22.01|23.12|19.15|19.38|18.86|19.48|18.04|18.39|16|21.97|18.24|16.34|13.43|12.6|12.24|12.83|13.26|15.72|12.87|12.95|13.78|14.29|14.64|16.06|16.75|18.75|18.33|18.75|17.55|18.2|16.76|15.38|14.81|15.89|16.19|14.39|15.38|14.33|14.77|12.33|12.84|15.29|15.87|17.86|16.91|15.36|16.67|14.3|12.38|15.68|16.36|18.17|18.97|16.2|18.22|19.56|20.11|19.9|22.74|21.51|21.75|20.35|16.58|14.28|14.79|15.71|15.02|15.88|15.23|15.12|15.76|17.48|18.39|20.18|21.14|21.5|20.65|20.69|19.65|20.12|20.22|18.8|20.95|21.83|23.59|21.39||
2022-02-19 18:53:28|usa_0982|ANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.563|11|9.188|8.25|6.313|8.688|7.625|7.313|8.688|9.125|9.938|12|13.125|13|14.969|15.625|15.563|17.25|21.032|22.25|21.125|22|23.2188|21.5313|22|19.8438|28|35.375|38.25|38|46|47.5625|42.0625|48|41.5|34.875|34.0625|27.25|32.375|26.6875|21.1875|14.75|16|11.0625|9.8125|12.6875|16.0625|23.1875|19.0625|23.5625|20.875|20|29.81|28.36|32.7|33.3|41.23|44.5|38.82|30.34|17.59|18.82|24.0601|26.53|26.55|26.64|30.8|30|29|24.12|22.6|22.8|19.67|17.82|24.87|20.46|27.84|27.5|30.03|32.88|28.55|28.41|32.09|30.44|27.71|28.5|29.35|24.71|25.9|31.53|33.84|31.0661|36.43|38.75|36.88|28|31.5|39.18|45.55|46.95|50.12|53.7|57.24|53.95|57.33|68.7|72.05|55.61|49.85|51.99|61.32|65.18|66.39|67.32|58.3|60.73|57.85|55.43|52.96|64.53|69.48|76.65|67.44|69.63|79.54|78.1|75.68|81.66|82.65|72.98|69.9|78.7|80.7|84.51|82.04|79.97|79.59|77.53|73.14|74.31|72.6|62.68|55.22|52.45|39.45|28.96|19.33|23.07|17.85|21.99|23.8|27.06|30.11|25.39|28.59|32.29|32.88|32.82|39.93|34.85|31.54|36.42|45.64|43.73|35.83|30.69|36.94|34.6|39.32|42.86|50.25|57.63|50.41|57.37|58.7|70.8|75.77|66.92|73.12|63.61|61.56|74.4|47.91|48.84|45.94|45.79|49.61|50.17|33.54|34.14|33.8|35.99|33.92|30.58|45.89|47.97|50|46.63|46.2|49.56|50.08|45.25|49.87|35.31|35.37|37.48|34.28|32.91|35.38|39.63|38.5|36.76|38.01|43.25|39.34|41.8|36.34|33.48|28.85|28.64|25.52|24.74|22.04|22.48|20.47|21.51|20.09|19.86|21.19|21.19|25.57|27|26.24|29.05|31.54|26.73|19.89|17.81|20.71|17.74|15.89|14.61|14.37|12|11.61|11.96|11.93|11.99|13.19|12.44|9.84|12.74|14.44|13.43|17.36|17.43|20.71|20.63|24.21|25.62|23.85|24.48|23.69|21.67|21.12|19.7|20.91|20.05|21.67|21.95|27.41|29.89|17.3|16.04|18.93|14.62|15.6|16.19|15.97|17.29|16.36|13.13|9.09|10.58|11.62|10.64|9.63|13.01|13.93|14.22|20.74|20.36|23.07|27.37|34.31|37.49|42.7|46.43|37.81|35.76|37.63|39.54|36|34.83|39|39.19||
2022-02-19 18:53:30|usa_0983|NAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:31|usa_0984|COTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.36|17.26|17.26|15.8|16|15.51|15.57|15.58|13.25|15.62|15.21|16.15|16.91|17.49|17.31|17.22|16.3|16.8|20.09|20.22|19.6|22.74|23.63|24.65|25.46|32.68|28.32|28.69|26.6|29.95|27.41|24.17|24.61|28.92|29.03|27.28|26.59|26.2|27.09|25.1|25.1|22.25|18.78|19|18.94|19.37|17.16|18.11|18.83|18.86|20.18|16.49|16.64|15.31|17.63|19.77|17.48|19.21|18.29|16.2|13.23|14.17|13.5|12.3|11.45|10.94|7.5|7.16|7.54|11.08|11.26|12.14|13.03|11.7|10.29|9.11|10.6|11.46|11.6|10.72|10.64|8.86|5.56|5.23|4.19|4.27|3.83|3.59|3.04|3.14|6.97|6.89|6.67|7.95|8.85|10.01|9.05|8.66|8.53|9.28|8.15|8.69|10.03|10.6|8.57||
2022-02-19 18:53:32|usa_0985|SPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.663|16.6565|22.8175|24.7687|25.5347|24.3879|26.0192|19.3278|16.7481|20.3034|19.9956|18.8171|21.1545|25.2793|28.6774|29.1357|28.1602|31.9184|37.0646|37.5818|44.869|51.3902|48.3915|56.2025|81.9467|83.9175|83.6228|52.4574|40.8555|58.5465|54.6377|51.4098|41.1305|51.4622|51.7307|30.7791|21.5997|22.5229|20.1397|22.7193|15.7464|15.3208|19.0986|18.7123|17.7171|18.8302|17.8808|19.5046|16.5714|14.0965|16.3815|12.512|13.7691|12.6299|10.4758|8.5836|9.4871|8.1122|7.5949|8.8979|8.8913|7.8961|9.3365|10.1157|10.3055|11.3793|14.0441|13.7625|13.5072|10.2794|8.8782|5.0938|6.1611|3.4701|4.8647|4.9105|4.4195|3.8629|3.6993|3.0838|3.0118|2.799|3.0969|3.0445|2.8481|3.0312|5.0415|6.1807|7.9288|6.3699|10.3841|12.3418|14.0113|14.5482|15.5893|18.6993|22.3658|19.7665|20.0676|20.3754|21.9336|19.6814|22.4312|21.436|25.3776|23.1318|25.7508|21.4164|21.1349|16.9184|16.7023|17.6451|21.7176|20.9712|21.2331|19.6617|17.6648|17.0493|15.7726|15.2881|18.0052|16.4404|15.9166|15.0327|14.7512|13.9786|12.0013|9.9062|9.9716|9.677|6.8551|5.4081|4.6945|4.8123|4.7403|4.5897|4.976|4.0397|4.701|5.3034|5.9188|6.1218|6.0105|4.7403|5.4736|5.6831|5.5783|4.6159|4.8254|4.9433|5.5129|5.1462|5.2248|4.8254|4.3998|4.7992|4.0201|4.1248|3.4963|3.7582|4.1117|4.7403|4.6945|5.2117|7.9419|9.6574|8.6883|6.6488|5.2313|4.9498|5.1659|6.4099|6.1218|3.2082|4.2361|4.5831|6.4033|7.3068|11.22|13.36|18.73|21.5|29.65|45.35|29.09|32.5|24.86|23.19|28.05|24.31|21.96|22.68|32.57|21.19|20.31|16.1||
2022-02-19 18:53:35|usa_0986|PPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|8.9|8.9|9.38|10.99|11.08|7.75|6.15|6.8|6.4|6.21|6.71|6.58|6.88|7|7.56|7.17|5.57|4.08|4.95|4.18|3.24|4.04|5.7|5.75|5.29|5.33|6.1|6.79|6.98|7.89|7.11|4.62|4.95|5.25|5.84|7.37|7.09|8.9|9.25|9.09|9.73|11.65|14.69|18.12|15.8|16.38|14.49|16.49|15.95|15.56|18.18|20.77|22.05|26.55|29.01|28.14|29.58|30.64|32.18|37.09|31.66|26.18|26.43|24.01|25.49|24.37|23.22|22.4|19.9|19.98|19.58|21.23|22.28|22.12|23.9|25.63|27.13|24.44|24.48|22.87|22.87|20.44|21.79|17.9|19.4|18.68|20.73|22.45|25.29|23.35|21.71|24.62|28.74|29.77|31.59|37.75|29.71|25.64|24.3|24.68|21.43|19.47|20.34|17.53|18.89|17.66|18.97|17.15|15.82|20.12|19.82|21.91|28.75|25.59|26.62|28.21|31.56|30.87|30.27|31.83|30.95|26.78|21.06|18.44|20.215|20.87|16.41|15.67|15.87|15.53|17.04|19.44|19.24|20.11|23.03|24.26|23.695|23.98|21.87|21.66|27.94|29.24|28.29|27.88|27.99|28.46||
2022-02-19 18:53:36|usa_0987|UNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:36|usa_0988|BTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.75|24.25|25.39|30.21|30.08|29.62|31.73|33.54|39.15|40.31|40.99|37.17|37.1|46.8|44.89|43.25|42.33|35.5|34.15|30.97|31.48|35.77|32.21|27.99|29.2|24.1|22.95|17.89|18.39|14.29|10.8|9.1|9.48|7.41|5.09|3|2.95|3.04|2.84|3.15|2.62|2.12|1.31|1.34|3.43|4.34|4.31|3.32|4.15|7.41|8.04|11.39|18.73|17.49|11.51|9.78|11.24|11.96||
2022-02-19 18:53:37|usa_0989|MORN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|27.5|28.26|27.22|28.93|31.82|31.75|34.92|37.6|38.17|40.69|44.56|41.97|39.4|41|33.61|38.37|37.2|45.25|45.19|45.22|46.2|49.97|52.42|51.93|47|46.72|63.82|63.13|65|70.73|81.39|68.68|62.87|64.15|66.84|73.28|68.66|65.13|65.47|67.39|60|31.9|33.4|38.25|34.7|28.24|33.84|38.9|42.83|39.55|46.69|43|51.88|50.05|47.57|48.86|46.98|45.63|47.79|48.39|45.33|43.09|45.74|41.04|47.05|50.61|51.88|54.5|53.52|58.73|59.44|57.58|57.53|62.92|58.99|57.99|59.6|58.2|59.49|58.76|60.23|59.98|61.23|55.31|57.2|59.69|57.01|61.3|63.26|63.34|64.58|62.94|68.05|68.77|69.61|69.78|72|75.17|78.03|76.04|78.97|82.07|79.96|78.22|75.12|83.12|79.85|74.01|72.59|69.84|68.07|69.51|63.43|70.07|65.75|62.74|68.91|74.82|73.52|74.76|78.35|80.27|85.05|77.52|82.39|79.98|82.44|79.94|78.82|80.07|85.98|83.44|84.37|80.57|83.71|80.73|75.68|68.43|73.26|74.18|78.04|79.57|78.37|73.88|73.29|78.45|82.14|81.32|85.25|87.94|94|95.41|97.35|97.48|97.24|110.51|125.4|129.33|130.99|137.49|110.34|124.87|115.21|108.51|122.68|125.3|129.84|134.51|147.89|146.41|151.65|155.1|151.47|154.03|154.47|151.92|158.24|120.46|123.6|144.18|154.11|149.28|164|164.96|184.4|212.45|201.09|233.6|244.46|229.54|232.31|251.27|231.39|256.63|262.53|274.05|267.61|312.07|320.47|303.28|293.16||
2022-02-19 18:53:38|usa_0990|MRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|20.72|20.82|21.55|22.35|22.52|24.22|25.06|26.77|28.73|31.07|30.61|31.61|31.39|26.93|28.31|24.59|26.57|27.33|30.97|31.64|31.38|27.61|26.11|27.11|28.91|28.76|28.23|24.73|24.78|22.73|19.98|18.14|14.48|12.92|13.3|13.32|16.6|15.56|15.22|12.75|12.59|12.28|12.92|15.36|12.4|8.99|12.55|12.9|14.14|14.81|13.55|12.49|14.14|16.46|14.71|21.3|20.96|20.26|19|18.42|18.22|18.4|16.49|16.09|16.48|18.04|17.04|15.81|17.38|16.56|17.42|16.86|19.13|20.65|22.13|21.97|18.96|18.86|16.86|14.88|13.21|15.66|17.21|18.29|17.69|15.58|16.93|13.91|12.21|11.5|14.92|12.92|13.94|11.34|8.54|3.88|4.59|6.4|5.72|6.17|6.23|4.49|4.52|6.16|7.42|9.05|9.07|9.25|11.01|11.02|9.02|8.03|8.04|7.37|8.63|6.79|7.46|7.67||
2022-02-19 18:53:39|usa_0991|SEAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|33.13|37.56|35.45|36.61|30|29.3|29.73|29.66|28.9|32.6|33.12|29.97|30.36|30.4|28.1|27.91|20.51|18.66|18.53|16.25|17.35|17.84|18.96|20.01|21.54|21.31|18.09|17.68|17.23|18.76|19.79|17.84|19.58|18.61|18.17|20.63|19.71|16.73|14.08|14.37|13.04|14.19|14.1|18.21|19.5|18.76|18.17|17.91|18.01|17.02|15.52|14.07|12.7|14.11|11.68|13.08|13.7|14.97|14.57|14.94|16.4|20.27|22.57|21.47|30.49|28.93|26.71|26.94|24.04|26.96|26.96|24.67|26.36|31.35|31.73|28.84|28.6|25.86|26.13|29.05|34.17|34.88|25.08|9.93|13.98|18.57|15.7|15.46|20.78|21.76|23.36|29.54|32.47|31.42|48.23|50.99|53.21|54.99|47.35|43.81|49.25|59.72|65.5|57.6|64.82|60.01||
2022-02-19 18:53:40|usa_0992|BRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.35|20.05|20.18|20.66|21.67|21.33|21.83|22.25|23.2|22.97|23.49|21.97|24.1|24.05|25.1|26.39|24.73|26.56|24.07|24.34|23.67|24.63|22.54|24.07|25.74|25.54|25.93|26.41|23.8|25.3|25.31|25.64|26.86|28.13|28.78|27.17|24.37|24.24|24.5|23.86|21.81|21.14|20.17|18.29|17.7|19.34|19.1|18.7|17.99|17.56|18.32|14.99|15.94|15.38|14.6|16.61|17.42|17.69|18.17|16.05|16.07|16.69|14.47|17.5|17.3|18.36|18.18|17.19|18.2|18.53|18.67|20.23|22.14|21.69|20.54|20.71|18.13|7.87|10.83|12.45|12.26|12|12.03|12.6|11.8|15.62|15.64|17.24|19.43|20.68|22.09|23.41|22.6|22.97|23.18|22.72|24.58|24.32|25.82|25.13||
2022-02-19 18:53:41|usa_0993|SERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:41|usa_0995|MBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3333|7.2083|6.7083|4.625|4.1667|4.2917|5.25|5.1667|5.3333|5.25|5.4583|5.7917|6.125|6.0833|6.4583|6.1667|5.9583|6.5833|7.2083|7.2917|8.0833|8.6667|8.0833|8.125|8.4583|9.4583|9.1667|10.1667|10.25|10.75|9.625|9.4583|10.4167|10.0417|12.2917|13.6667|13.4167|12.3333|8.3333|7.3333|8.375|9.4167|9.0833|10.75|11.7917|11.25|11.5417|10.25|10.875|12.0417|14|13.75|14.5|16.0833|14.9583|16.5417|16.2917|17.75|17.5|18.0417|19.2083|18.8333|19|19.5|21.4167|21.1667|19.625|21.9167|22.625|20.4167|21.3333|21.9583|22.5833|25.2083|25.4583|23.5|22|20.9583|21|20.1667|18.2083|19.2917|19.125|19.125|19.3333|20.4167|19.875|18.0417|17.5|18.7083|20.125|20.6667|20.9583|20.9167|21.0417|22.1667|22.5833|22.6667|23.5|23.2083|25.6667|25|24.5833|25.3333|25|23.7917|25.375|25.9583|25.2083|27.1667|28.5833|29.5417|33.7083|33.75|32.0417|32.5417|31.9583|32.4583|35.7917|37.6042|39.3333|37.75|41.8125|39.8333|41.9167|44.5417|43.1667|48.7917|51.6667|49.75|49.7083|49.9167|44.9167|37.4167|35.7917|40.75|43.1667|43.7083|43.7083|41.0417|38.6667|44.8333|45.5417|43.1667|38.25|34.5833|31.0833|38.0417|33.3333|35.2083|33.375|25.5833|34.7083|32.9583|38.5417|32.125|37.125|43.8333|47.4167|48.4583|45.9167|49.4167|47.7867|50.6533|53.7867|47.85|52.75|55.68|56.16|54.01|50|46.06|50.93|53.63|53.8707|58.45|54.69|53.93|56.11|56.53|49.59|45.96|39.95|43.65|45.48|43.86|40.98|38.13|38.64|44.7|50.05|48.75|50.62|56.46|54.97|59.61|58.12|59.23|63|65.79|62.7|58.978|55.39|57.1713|53.98|57.27|58.21|57.86|59.96|63.28|59.74|58.6|52.28|52.38|55.93|59.31|60.74|57.97|60.62|58.24|61.78|60.16|61.56|58.74|60.13|59.63|57.13|58.55|58.81|61.63|61.44|62.02|69.65|73.31|71.83|66.5|65.49|69.56|66.55|62.22|56.1|60|61.05|43.04|36.51|18.63|15.5|12.97|12.22|10.4|6.96|4.39|5.93|16.22|11.9|9.83|5.85|4.07|3.86|2.74|2.29|4.73|6.45|4.33|4.19|6.72|7.76|4.06|3.46|3.98|4.93|4.82|6.27|9.58|7.45|5.61|8.68|9.34|10.05|11.21|9.99|11.99|10.7|11.21|10.04|10.32|8.8|8.69|9.2|7.76|7.27|8.8|9.7|11.59|12.32|10.78|9.8|10.08|8.97|10.81|9.55|10.88|10.13|9.9|8.94|7.85|8.61|9.67|10.27|9.46|14.25|13.31|13.5|11.83|10.23|11.37|12.89|11.94|10.94|13.55|13.99|12.12|11.76|11.04|9.58|10.43|9.18|9.76|10.32|9.54|8.02|9|9.3|8.75|9.02|6.01|5.95|7.02|6.08|7.51|6.57|6.48|6.66|6.86|8.85|7.8|7.2|6.83|8.44|8.06|7.79|7.7|10.39|10.7|10.2|10.32|8.47|8.4|8.19|9.43|10.17|10.06|8.7|7.25|8.42|7.32|7.34|7.99|9.26|8.52|8.18|9.04|10.25|10.27|10.69|9.9|9.31|8.92|9.61|9.93|9.52|9.67|8.87|9.31|9.33|9|9.23|9.29|9.33|9.3|9.06|7.8|7.14|8.14|7.08|7.25|8.01|8.11|6.06|5.71|6.37|6.58|6.14|7.3|9.62|10.02|9.99|11|13.05|11.19|12.85|15.54|11.76|15.79|13.67|14.75||
2022-02-19 18:53:44|usa_0996|MCY|price|0|||||||||||||||||||||||||||||||||||4.8125|4.9375|6.125|5.9688|5.5938|5.375|5.5313|5.1875|5.1563|6.125|4.8438|4.5625|4.5625|4.3438|4.6563|6|5.4688|5.125|4.2188|4.125|4.1875|5.125|4.5625|4|3.625|3.4688|3.625|3.3125|3.4375|3.125|2.9375|3|3.5|3.1875|3.5|3.1875|3.0313|2.7813|3.1875|3.4063|3.4688|3.8438|3.7188|3.9688|3.7813|4.0625|3.75|3.4688|4.2188|3.7188|3.4063|3.5625|3.5|3.75|4.2188|4.5938|4.4063|4.2813|4.1563|3.6563|4.75|5.4375|6.1875|7.5|8.3125|7.5|8.3125|7.125|7.75|7.2188|7.0625|7.125|7.6875|7.625|8.75|8|7.5625|7.0625|8.75|10.25|10.9375|11.5625|10.875|10.75|13.875|13.875|13.75|16.1875|16.125|15.75|16.125|16.0625|18.25|17.25|19.375|17.25|14.75|15|15|14.4375|13.5|13.125|15|15|14.5|14.125|14.375|15|14.188|14.375|15.844|15.625|14.375|15.375|17.125|17.188|17|18.875|19.063|21|23.625|23.875|24.25|21.875|20.813|22.375|21.875|21.875|21.375|22.5|23.5|24.375|28.5|26.25|27.313|30.688|30.5|31|36.625|36.375|38.75|43.75|43.75|42.438|50|55.25|48.188|56.75|62.563|64.75|63.813|64.438|69.438|36.5625|37.5|42.5|41.875|43.8125|38|34.875|34.875|36.125|36.0625|34|34.3125|30.25|27.5625|28.1875|23.375|22.25|23.75|22.6875|29.5|27.375|25.5|23.625|26.125|27.4375|28.3125|36.625|38.5625|43.875|36.85|34.2|32.5|34.75|36.6|34.97|39.3|39.3|39.7|43.45|43.75|43.66|42.08|43.2|46.5|50|48.25|48.5|47.5|45|42.8|41.5|39.5|37.58|36.31|36.21|37.95|44|47.38|45.65|46.6|43.68|44.78|47.53|47.58|46.55|47.69|51.1|49.93|50.99|50.24|49.9511|47.13|50.15|52.89|51.43|56.7|59.92|56.9|54.86|55.26|52.86|55.2|54.52|57.71|58.73|59.99|60.45|59.3|58.22|56.37|55.9|54.9|53.37|55.95|56.37|55.18|50.27|49.61|51.77|53.45|52.73|52.16|53.3|53.04|54.15|56.09|55.11|51.78|52.68|53.93|51.31|51.89|49.81|48.24|45.6|44.31|49.89|50.86|46.72|50.51|50.94|54.75|51.37|45.49|45.99|38.74|26.96|29.7|33.78|33.14|33.43|35.07|37.15|36.18|36.46|36.94|39.26|38.22|41.06|43.72|44.99|43.21|41.44|43.13|39.22|40.87|42.48|42.94|43.01|42.45|41.14|39.13|39.74|41.67|39.49|37.14|39.51|38.35|43.3|44.98|45.62|43.7|42.88|43.74|45.19|43.6|41.67|36.22|38.29|38.65|40.53|41.62|39.69|39.6|38.87|37.93|45.71|44.78|43.96|44.2|43.88|48.31|46.56|48.07|49.71|45.83|45.3|45.08|47.86|47.15|47.04|49.22|51.23|48.81|53.12|55.16|56.67|57.15|54.53|57.75|54.94|55.68|55.65|56.45|50.86|50.51|54.01|51.75|46.57|46.43|52.58|55.5|52.9|52.57|53.16|55.37|54.3|54.85|54.47|58.4|60.21|63.25|58.63|60.99|61.49|56|54|59.89|57.47|56.69|55.97|54.88|53.44|48.95|45.64|45.87|45.73|47.11|45.56|51.43|53.9|50.16|59.31|56.65|51.71|51.7|52.97|50.07|53.78|57.65|62.5|56.71|53.5|55.88|48.06|48.98|48.73|49.09|43.31|40.72|40.96|40.23|40.75|42.91|44.73|41.37|40.71|44.47|52.21|53.01|58.4|60.81|62.27|63.6|64.95|60.83|59.71|55.67|54.49|51.02|53.06|54.66|55||
2022-02-19 18:53:46|usa_0997|LBRDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1873|51.9682|47.53|47.03|53.69|55.75|54.42|53.83|51.66|56.05|53.98|54.92|55.19|53.48|49.88|47.06|51.77|58.46|58.38|59.56|59.54|62.38|70.53|69.86|63.88|70.35|71.14|84.19|83.65|87.19|88.52|88.56|84.58|98.71|102.96|96.49|87.21|84.13|89.49|90.32|87.19|83.21|69.61|71.33|76.77|77.31|79.51|82.79|83.84|80.8|76.06|87.16|89.75|93.04|99.57|99.17|103.87|97.73|104.58|103.45|118.03|117.85|127.49|134.97|126.34|108.11|123.85|135.22|125.97|139.55|139.55|143.56|138.99|159.94|152.04|147.84|146.78|144.05|156.53|159.83|170.08|175.01|187.1|174.38|165.58|156.43|160.59|147.83||
2022-02-19 18:53:47|usa_0998|ARMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|25.37|25.85|28.54|28.68|28.06|26.72|26.41|26.45|26.15|25.94|28.66|30.13|30.8|31.94|32.14|31.4|31.38|31.51|31.34|32.37|30.88|30.41|30.98|32.88|32.44|32.48|32.11|33.12|33.82|33.39|33.2|35.61|38.04|37.56|36.75|35.99|34.66|35.17|36.01|36.49|36.56|39.03|40.93|40.17|40.35|41.13|43.26|42.47|43.23|41.97|41.16|38.92|36.97|39.45|38.05|38.88|40.56|41.53|36.55|36.46|29.19|33.26|30.53|30.55|31.31|35.26|35.85|36.52|41.22|42.68|43.52|41.99|43.57|43.02|36.33|18.46|23.76|27.89|22.25|21.36|28.96|27.93|28.43|36.47|38.21|35.97|40.63|39.29|37.93|36.27|35.91|34.43|35.24|36.5|37.93|32.02|37.35|34.64||
2022-02-19 18:53:48|usa_0999|APAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.83|39.15|40|46.98|50.58|52.66|49.53|53.24|59.25|63.77|65.72|61.08|65.17|64.65|56.07|58.09|55.97|53.25|53.63|51.5|47.98|51.14|49|47.16|46.04|46|45.15|44.7|46.49|46.84|40.61|36.78|39.96|38.56|34.59|28.85|28.52|30.14|31.11|32.91|27.03|28.02|26.73|28.15|25.5|31.3|29.85|29|28.3|26.85|29.1|29.3|30.75|30.85|29.85|33.45|35.45|39.4|37.95|36.4|33.45|33.15|32.1|32.95|30.6|32.45|33.2|32.05|27.1|24.46|21.9|23.57|26.32|26.54|28.04|24.66|27.44|27.76|26.17|27.33|29.4|29.27|33.01|34.57|28.52|20.84|29.21|29.99|32.19|37.6|39.57|39.16|42.87|45.99|50.13|50.88|48.44|52.98|52.53|51.68|51.06|49.61|50.71|49.57|49.9|45.66|47.48|43.3||
2022-02-19 18:53:50|usa_1000|GEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.5|13.25|14.375|16|15.5|14.75|14.625|13.875|14.5|14.125|15.3125|15.125|13.625|12.75|14|13.5|15.5|15|16.25|17.4375|16.5|16.75|17.75|18.125|19.375|19.25|18.1875|18.6875|19.75|16.25|16.5|16|16.125|14.594|14.094|14.0625|11|12.6875|12.875|12.75|12.375|12.125|14.125|14.25|14.75|14.875|13.969|15.75|15.9375|16.5|15.5|15.375|12.6875|14.4375|16.625|16|14.6875|14.25|12.844|13.5|14.0625|14.46|14.25|15.175|16.25|15.27|11.46|12.4|13.665|16.475|16.525|16.625|17.85|17.76|16.965|16.6805|12.41|13.035|12.25|12.695|12.85|11.9|10.31|9.6|8.475|10.225|10.8|11.5|11.8|12.78|13|16.265|17|17.755|18.905|17.9|17.47|16.435|17.8|21.125|18.58|19.5|21.075|20.775|24.18|28|28.97|32.3|34.84|34.685|36.34|30.55|31.5|29.425|30.05|30.5|30.025|33.14|32.56|28.955|34.21|32.39|31.7|37.48|34.605|35.425|40.055|46.855|49.575|59.2|57.155|58.55|55.555|55.6|55.66|59.61|55|58.22|60.68|63.6|59.07|65.37|65.53|65.39|67.93|71.05|67.04|64.03|60.84|69.11|65.62|40.58|33.15|33.43|30.26|30.75|33.29|45.27|48.32|44.22|51.33|49.54|55.05|53.52|55.86|53.98|48.36|51.24|54.92|59.18|54.8|55.54|59.63|56.85|58.84|58.74|58.44|61.9|63.05|64.66|65.41|62.1|66.12|65.03|61.05|55.86|42.89|44.78|46.62|45.55|48.45|51.21|55.92|53.64|43.74|41|43.26|44.5|44.18|41.96|41.03|44.5|46.98|50.87|53.62|48.17|52.1|52.67|55.32|53.87|49.03|53.49|54.95|52.4|50.63|50.06|52.49|54.19|54.62|54.56|50.18|47.89|43.81|44.06|43.85|47.23|38.2|44|39.27|40.76|38.19|35.85|30.99|29.28|31.91|32.78|35.47|30.81|26.43|26.51|32.75|34.7|35.86|37.27|40.13|42.63|49.59|46.86|51.37|51.31|57.58|57.03|55.09|58.62|59.45|55.78|56.09|60.45|58.54|55.53|54.57|60.58|59.12|57.57|52.25|58.52|58.31|52.89|54.45|55.18|53.66|47.3|51.27|37.11|39|40.2|41.25|39.52|35.44|32.55|34.96|35.19|37.89|39.17|43.15|44.2|40.42|35.34|31.09|33.89|33.98|34.41|34.79|36.85|36.21|40.59|48.61|46.88|45.16|48.3|57|60.51|61.71|60.55|60.62|63.32|64.6|64.68|60.68|60.37|59.16|60.23||
2022-02-19 18:53:52|usa_1001|LC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.15|114.4|100.3|100.4|95.45|91.55|96.65|72.85|72|61.05|71.9|73.1|62.8|50.6|38.4|45.8|41.2|34.6|24.9|21|23.2|27.05|30.85|24.05|29.3|28.7|31.6|26.45|26.2|30.2|28.45|27.85|24.8|30.7|32.05|28.2|21.25|20.95|19|19.35|17.35|13.25|17.65|19.85|19.6|18.2|19.55|17.1|14.9|14.15|16.2|14.9|15.95|16.8|15|15.35|13|12.98|12.48|13.2|12.68|11.89|11.48|10.63|7.88|6.69|5.62|5.07|5.23|5.06|4.9|5.36|8.21|9.59|11.51|11.81|15.84|14.96|16.09|17.13|26.06|32.16|28.68|46.25|31.42|25.03|19.43||
2022-02-19 18:53:53|usa_1002|PINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65|31.06|30.96|35.83|36.55|33.95|34.69|31.53|28.92|29.37|28.9|28.48|31.575|32.63|33.49|33.5|33.16|31.88|36.46|37.76|36.61|37.4|38.8|35.64|35.23|36.36|34.99|34.72|35.7|31.54|32.59|33.8|33.55|32.66|33.21|32.7|31.51|31.87|31.53|30.13|31.11|31.65|31.49|31.67|33.59|35.32|36.43|34.52|33.48|34.19|31.45|29.17|29.43|31.61|34.15|31.16|32.71|33.94|37.25|37.59|43.7|45.82|44.99|40.16|37.36|39.49|34.38|34.12|36.83|37.96|38.91|38.84|35.42|28.24|36.59|39.06|35.97|31.93|30.09|33.75|30.45|34.1|33.57|34.9|32.78|33.72|34.27|35.21|36.51|35.48|33.27|34.04|35.06|32.91|35.44|35.99|37.36|38.44|39.67|37.71|40.92|37.79||
2022-02-19 18:53:54|usa_1003|TDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.31|27.06|27.33|26.9|25.36|26.45|25.66|29.51|33.74|31.44|30.15|31.98|30.72|31.97|26.87|22.92|21.78|22.04|23.51|24.01|22.12|21.93|22.67|19.78|15.2|14.7|17.52|14.34|19.38|15.67|14.02|6.58|5.11|7.85|5.61|6.34|6.99|6.2|6.47|9.55|9.33|10.98|13.19|12.91|12.9|14.49|11.92|11.34|11.53|12.48|11.87|11.12|11.63|14.96||
2022-02-19 18:53:54|usa_1005|TFSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.79|12.16|12.23|11.53|10.85|11.84|13.1|12.65|12.32|10.99|12.21|11.92|11.98|12.16|12.49|10.64|11.74|12.44|13.07|13.04|12.11|12.8|12.68|11.32|11.96|12.09|11.65|10.97|11.94|11.33|11.9|11.57|11.45|12.49|12.77|12.91|13.35|14.21|12.97|12.88|9.5|9.49|9.15|8.67|8.19|9.37|10.05|10.79|10.55|10.8|9.52|9.78|9.03|8.31|8.78|9.21|9.38|9.43|9.36|9.28|9.6|9.58|9.44|9.4|9.03|8.84|9.18|8.86|8.47|10.09|10.5|10.6|10.62|10.91|11.05|11.71|11.83|11.15|12|11.97|11.61|11.78|11.64|12.32|12.07|13.38|13.47|13.78|13.67|14.52|14.26|14.905|14.99|14.21|14.2|14.53|14.65|14.57|14.78|16.51|17.5|16.94|17.26|18.02|19.01|17.85|15.6|16.9|17.12|18.17|17.38|17.85|18.55|17.93|17.84|17.56|19.47|19.06|16.99|16.93|16.69|16.7|15.96|15.68|15.51|15.08|15.95|15.08|15.15|14.65|14.64|15.34|14.82|14.91|16.02|16.08|15.48|15.66|14.71|15.55|16.02|16.98|16.71|16.9|16.33|16.27|17.71|18.09|17.6|17.6|17.675|19.81|19.52|19.51|21.42|22.05|13.78|13.74|14.58|13.42|14.32|15.63|14.88|15.85|17.685|18.61|17.56|21.45|20.56|19.53|22.35|20.14|20.04|18.55|20.13|20.21|18.03|18.16|17.05||
2022-02-19 18:53:56|usa_1006|SABR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.51|19.22|20.09|18.48|18.25|17.61|17.94|18.93|20.09|22.18|21.44|24.54|25.42|26.05|24.51|27.49|26.8|28.36|29.87|29.47|26.97|25|27.92|29.19|28.58|28.1|27.08|26.66|29.04|27.36|24.08|25.77|24.82|24.53|22.22|20.5|24.38|22.5|21.74|20.155|17.87|18.23|19.55|19.19|20.95|19.38|22.8|20.91|23.28|25.48|25.53|24.65|25.63|24.83|24.17|24.99|21.4|23.34|22.68|21.79|21.25|21.06|22.83|24.74|23.31|22.25|22.3|22.47|22.6|22.34|13.01|4.29|6.8|7.68|7.66|7.95|6.6|6.68|7.04|11.09|11.99|11.81|14.63|15.68|12.91|14.6|12.06|10.97|11.11|11.97|9.01|8.91|9.31|9.41||
2022-02-19 18:53:57|usa_1007|TMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.74|43|46.78|48.65|43.68|37.6|32.88|36.65|27.03|28.56|25.91|31.89|31.67|26.89|17.56|18.02|13.88|12.67|9.65|7.85|7.48|8.92|8.94|12.21|9.44|9.71|9.26|9.91|10.35|9.52|17.96|16.61|16.49|22.84|19|14.25|13.08|14.96|15.47|14.86|16.86|14.43|12.83|16.53|15.25|17.39|14.9|16.69|18.6|16.83|13.29|13.73|14.75|12.31|10.25|9.5|12.57|12.45|11.67|10.56|7.49|7.9|6.3|4.97|6.1|6.35|6.07|7.7|6.4|5.2|3.2|2.4|3.96|3.77|4.04|3.86|3.93|4.01|5.18|5.56|5.12|9.24|11.33|13.01|15.1|13.29|12.81|13.45|13.01|14.24|14.12|17.85|14.79||
2022-02-19 18:53:57|usa_1008|CNA|price|0|5.7083|5.8333|6.3333|6.6667|7.3333|6.5834|6.9167|7.0834|7.3333|7.4167|7.1667|7.0416|7.3333|8|10.5|8.2501|7.4584|7.7501|8.625|8.875|9.9167|9.625|9.8333|10.6667|12.5834|12.4167|12.5|12.875|18|19.5834|18.4167|18.2501|16.9584|18.7083|21.125|21.5|22.5834|23.4167|24.4167|21.2917|21.5834|21.5416|18.7501|21.4167|17.5416|18.2083|18|17.9167|18.2917|20.4167|18.6667|16.7501|16.7501|17.4167|17.375|20.4167|19.5|18.6667|17.5416|18.5416|19.7501|19.7501|19.0834|19.2917|18.625|18.8333|18.4584|18.3333|21.0416|21|20.3333|20.1667|20.0834|19.625|20.3333|21.7501|24.2501|24.6667|26.5|29|29.5416|32|33.2083|32.6667|28.6667|24.6667|24.9584|23|25.375|24.5|26|22.1667|18.1667|17.125|20.5|22.875|25.7501|28.7501|28.8333|28.5|27|26.5834|26.7501|27.5834|28.5834|30.625|29.875|32.6667|29.4167|27|27.125|29.1667|28|28.1667|30.4167|29.4584|31.0834|31.3333|31.2501|32.6667|31.7917|31.2501|31.7501|32.0834|30.4167|31.5|29.2501|29.2501|28.3333|27.6667|25.1667|25.8333|27.125|23.0834|21.5|21.1667|22.0834|20.5|20.7083|20.3333|21|20.7495|20.7084|21.6245|22.8754|24.6254|25.1667|25.6667|28.5003|28.7077|29.8333|31.9582|35.3329|38|38.7076|37.8326|38.0832|38.7497|37.0829|32.4173|33.3333|34.3326|33.4997|33.4997|31.9582|32.7079|35.8331|35.6667|34.917|37.0829|35.7499|33.1249|34.1252|35.146|39.5826|37.8131|42.3134|41.3542|40.8325|42.5825|44.542|47.9792|48.7708|49.3125|50.4167|46.5625|39.625|36.625|37.5|41.625|42.75|40.25|35.1875|33.9375|38.8125|40.8125|43.4375|40.3125|35.9375|36.375|35|37.25|39|38.9375|33.875|26.9375|32.3125|30.75|35.6875|34|38.5625|39.6875|38.25|36.5|37.1875|38.75|35.1|37.81|35.01|35.31|39.83|39.45|38.75|27.77|27.04|25.18|28|29.17|28.62|29.01|29.7|30.06|26.6|26.5|25.32|27.41|25|26.33|24.78|25.6|24.3|22.99|22.4|23.95|24.28|24.6|25.05|21.75|21.02|21.58|23.39|24.1|25.77|27.5|27.56|27.408|30.02|29.6481|26.4927|24.1|24.01|23.9|26.11|26.75|26.44|28.77|28.06|27.45|27.58|28.42|30.01|28.97|29.87|30.79|34.05|32.73|31.62|30.92|31.84|32.14|32.58|32.96|33.95|34.67|36.02|37.45|38.5|40.32|40.65|41.06|43.09|46.67|50.82|47.69|41.52|41.96|39.32|39.63|35.44|33.72|33.99|26.65|25.79|26.81|30.39|25.15|26.69|28.04|26.24|15.56|13.76|16.44|11.63|7.96|9.16|11.97|14.51|15.47|17.05|24.47|24.14|21.77|22.75|24|23.49|24.59|26.72|28.12|26.08|25.56|28.06|26.02|27.99|27.72|25.82|27.05|26.87|29.44|29.55|31.04|30.54|29.05|27.54|24.41|22.47|26.6|26.16|26.75|27.53|28.21|29.33|30.62|28.45|27.72|26.11|26.12|26.8|29.38|28.23|28.01|31.15|31.54|32.69|33.71|34.17|32.62|35.51|35.28|38.18|40.59|41.52|42.89|39.28|41.49|42.72|40.95|40.18|40.42|37.37|38.77|38.03|39.08|38.72|38.71|38.96|41.83|41.43|40.3|38.66|38.21|39.62|35.98|34.93|36.56|36.74|35.15|33.23|28.97|32.18|31.6|32.86|31.42|31.83|33.31|34.41|36.57|38.27|41.5|41.65|42.88|44.17|45.26|45.6|48.75|51.95|49.06|50.25|54.13|54.38|53.05|55.08|51.06|49.35|50.46|46.98|45.68|46.78|44.9|45.65|43.37|46.92|44.15|45.86|43.22|43.35|46.33|44.96|47.07|47.89|47.13|49.25|44.84|44.72|44.81|44.63|41.58|31.04|31.58|30.23|32.15|33.3|32.17|29.99|29.79|34.51|38.96|38.42|42.54|44.63|46.93|47.81|45.49|44.01|44.35|41.96|44.86|41.64|44.08|45.91|46.14||
2022-02-19 18:53:59|usa_1009|VEEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.16|38.64|40.14|32.33|30.55|34.05|24.73|19.61|19.8|25.23|22.65|28.85|27.42|28.06|30.25|27.17|30|25.72|25|27.13|27.73|28.26|26.41|24.75|25.08|26.35|28.24|28.1|23.5|25.76|26.17|27.01|33.62|34.88|37.63|40.94|40.27|38.07|43.12|41.77|42.46|44.9|50.62|54.03|65.12|60.93|61.98|58.24|57.2|60.55|54|56.28|55.68|77.88|72.8|70.69|81.87|78.6|80.5|101.71|98.14|92.44|88.56|90.99|113.27|120.24|130.2|142.94|155.58|166.6|160.42|157.81|154.99|140.68|147.36|139.2|154.28|141.5|154.26|192.86|219.61|244.95|268.23|294.08|285.88|270.94|284.2|276.86|290.98|287.3|265.43|264.27|285.51|320.56|338.05|315.94|288|320.01|249.49|256.31|238.1||
2022-02-19 18:54:00|usa_1010|OCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.4784|119.7124|131.006|120.8418|128.7473|153.5933|131.006|142.2997|132.7046|147.3863|188.6035|192.8409|190.3021|248.1797|219.0963|214.5789|233.778|271.047|250.7185|233.778|220.2257|242.8129|182.9567|137.7822|79.0554|108.4188|117.4537|111.2422|79.6201|72.2792|79.6201|76.232|78.4907|80.1847|70.0205|60.4209|60.4209|60.4209|58.7268|56.4681|52.5154|53.6447|70.0205|65.503|51.9507|50.2566|57.5975|51.386|53.08|53.08|51.386|57.5975|67.7617|67.7617|76.7063|87.0964|84.0246|92.6077|97.5769|84.9281|65.1416|77.7001|66.9486|76.6159|74.9897|61.4373|59.54|67.7617|59.6303|49.6919|38.3983|31.1704|26.2012|24.7556|26.4723|25.2977|26.1109|27.5564|27.2854|32.3449|38.4887|41.0184|40.2957|44.9034|41.1088|43.9096|62.7925|80.0492|92.2463|89.9876|87.3675|98.2094|112.3941|108.7802|80.0492|81.8562|82.6693|67.7617|84.2956|86.3736|77.7001|72.3695|72.9116|65.7741|65.3223|61.0759|69.117|62.0698|62.7022|70.2012|76.2545|78.6036|90.9814|88.7227|92.3367|99.8356|102.4558|114.8336|125.4044|133.2648|134.62|141.3962|135.9752|143.2935|127.2114|105.0759|116.2792|128.8377|127.9342|120.4352|97.9383|84.7474|85.1991|67.4003|50.5954|50.0533|56.2874|54.2094|40.115|44.6324|63.6057|42.0123|54.5708|62.9732|72.7309|60.5338|73.6344|82.9404|80.4106|82.4886|103.2689|100.4681|112.7555|117.1826|128.7473|155.25|169.8|163.95|139.8|143.55|137.4|162.15|166.35|173.25|182.4|152.85|158.4|136.35|152.1|129.45|132|143.1|151.5|158.7|165.3|179.55|180.3|191.4|193.35|207|198.15|217.5|197.55|217.2|215.85|241.65|234.45|223.65|240.45|281.7|296.4|385.95|411.15|578.55|537.9|518.85|584.55|591.3|568.8|548.7|641.7|618.3|714.3|756.6|836.55|899.55|849.9|831.75|662.1|561.6|587.7|568.5|526.05|556.5|452.55|419.1|392.7|353.4|344.1|226.5|91.8|122.1|123.75|127.35|152.4|153|126.45|111.6|100.65|104.85|106.95|104.55|81.15|56.85|37.05|33.9|29.7|25.65|30|53.4|55.05|64.05|77.1|80.85|79.05|66.15|82.05|34.35|37.2|40.35|43.05|43.95|51.6|52.35|47.85|46.95|50.55|54.6|61.8|60.9|65.55|59.4|59.7|62.7|59.1|52.5|31.65|20.1|25.2|32.1|27.3|25.35|23.25|31.05|28.5|26.85|28.2|25.35|23.4|20.55|18.4499|18.7499|7.5|4.7175|11.0879|9.9599|17.8499|19.02|21.12|23.1|23.6|28.91|24.46|27.97|28.43|31.51|32.79|30.98|26.15|28.3|28.13|31.41|31.88|39.97|36.68|35.31||
2022-02-19 18:54:02|usa_1011|RES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3998|0.3611|0.3224|0.3547|0.3933|0.3869|0.4191|0.4449|0.4643|0.432|0.3998|0.4062|0.3998|0.4127|0.4707|0.4707|0.4901|0.5352|0.5932|0.6448|0.5932|0.5868|0.5739|0.5868|0.806|0.7996|0.7738|0.7802|0.7609|0.7416|0.6513|0.7029|0.7609|0.9995|1.1156|1.438|1.5476|1.3799|1.2187|1.3799|1.1671|1.2639|1.3735|1.3606|1.2897|1.18|0.9608|0.9157|0.9608|0.7996|0.7609|0.6964|0.6319|0.6642|0.8512|0.9286|0.9028|0.7158|0.7802|0.7158|0.7158|0.7093|0.5932|0.8899|0.7867|0.9737|1.0446|1.0962|1.0898|1.0511|1.1349|1.2123|1.2832|1.3155|1.496|1.4135|1.3155|1.6171|1.9753|1.8963|1.87|1.7712|1.5539|1.6369|1.895|2.0214|2.3243|1.8568|1.9753|1.9621|2.0662|1.8436|1.5539|1.791|1.5868|1.3037|1.2971|1.6593|1.5276|1.4091|1.3788|1.2049|1.4341|1.5407|1.4486|1.4565|1.5868|1.3169|1.3735|1.3235|1.4472|1.5026|1.4802|1.467|1.6961|1.8041|2.0793|2.0319|1.9951|2.3546|2.7325|3.5885|3.308|3.3962|3.437|3.0005|2.8721|2.9175|3.3422|3.8499|4.5827|5.0884|5.4242|6.558|7.8045|9.8045|6.2785|6.7704|8.2045|6.9304|7.1941|6.8148|6.0563|5.4282|6.4356|6.6667|7.5022|7.9111|6.6445|7.4045|7.3289|7.5467|7.5733|5.3778|6.1289|6.3156|4.9689|4.9333|5.2044|4.7822|5.8533|6.7511|5.6756|6.6533|7.4667|7.64|8.1022|6.2489|4.7067|3.8222|4.3378|3.3067|2.5911|2.9467|4.7556|4.6|3.7111|3.6533|4.0622|4.6578|4.1556|4.2933|4.6222|5.4889|5.4933|4.9467|6.0667|5.0178|6.0667|7.4133|7.2489|9.4045|9.7822|13.0222|12.08|11.72|13.0533|16.88|18.0333|16.7867|16.36|15.7467|17.2667|10.88|12.38|13.0133|12.1667|10.1667|10.6733|10.61|10.34|10.38|11.89|13.45|12.25|11.89|11.46|11.56|12.24|14.97|16.18|15.17|13.24|12.59|13.81|14.32|14.28|15.47|18.34|17.67|17.85|17.03|18.41|20.42|22.23|22.09|23.49|22.5|22.77|21.96|16.4|13.29|13.04|12.47|13.44|12.81|15.91|14.46|13.83|12.3|11.62|8.85|11.03|13.25|11.95|12.47|13.57|14.18|15.12|14.75|15.53|14.49|15.33|16.8|17.27|20.08|19.81|21.52|20|18.31|18.17|18.79|20.21|20.71|19.41|24.79|24.31|24.04|26.73|20.2|19.64|18.03|18.01|16.42|14.57|14.8|13.68|15.48|14.88|13.08|9.87|10.79|10.75|11.41|10.29|7.44|7.21|6.18|5.31|5.61|4.14|3.86|5.24|4.53|3.44|2.06|3.41|3.18|3.08|2.97|3.13|2.64|2.38|3.1|3.15|4.46|6.35|5.4|4.86|4.91|4.95|4.2|3.83|4.86|5.39|4.03|4.54|5.91|7.98||
2022-02-19 18:54:04|usa_1012|SD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.31|23.56|23.32|19.82|18.55|17.96|18.85|19.41|17.37|18.79|18.4|19.95|19.21|17.52|21.66|16.7|14.48|13.34|14.79|14.99|17.43|16.24|14.43|11.58|8.98|9.73|8.31|8.41|7.91|8.2|8.35|6.92|6.62|5.97|4.65|4.46|5|3.36|4.22|2.59|2.18|0.7878|2.08|1.53|1.24|1.62|1.7|1.75|1.92|2.7|3.85|4.58|5.21|3.92|4.21|5.6|5.92|5.7|9.97|13.74|13.12|10.4|11.66|12||
2022-02-19 18:54:05|usa_1013|KOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|24.8|24.5|25|24.6|25.4|25.02|25.1|25.55|26.15|25.77|25.75|25.98|26.2|26.78|28|25.38|26.01|26.55|26.65|26.71|26.66|26.3|26.89|26.5|24.2|25.4|26.45|25.28|26.17|26.44|26.34|26.97|26.97|25.88|26.01|26.15|26.23|26.27|26.57|25.74|26|25.7|25.64|25.96|25.98|25.49|25|25.04|24.68|25|25.15|24.95|25.37|25.14|25.24|25.466|25.5|25|25.04|25.11|25.18|25.23|25.54|24.5|24.8|24.8|24.03|23.84|24.08|24.69|24.98|24.64|24.9|24.01|24.03|23|23.3|18.17|20|21.9|24.03|22.85|19.92|21.63|23.25|24.3632|24.2376|24.74|24.9|25.06|25.3|25.49|25.78|25.35|25.75|25.4799|25.4599||||||||||||18.24|18.17|16.83|14.85|12.74|12|13.64|12.42|13.21|12.96|13.04|12.19|11.11|10.97|10.57|9.29|11.29|11.25|11.23|12.16|13|12.51|10.85|11.26|11.38|10.38|10.4|10.2|10.13|10.42|10.2|11.02|11.23|10.29|10.98|11.08|10.4|10.45|10.72|9.45|9.79|8.54|9.94|8.15|7.99|8.8|8.13|8.47|9.34|8.93|8.18|6.91|6.68|6.99|7.68|6.07|5.08|4.19|4.92|6.23|4.83|5.87|5.58|5.3|5.95|6.34|4.62|5.36|7.25|6.23|5.86|6.44|6.37|6.27|6.47|6.54|7.34|7.64|8.29|7.5|6.98|5.71|6.07|6.48|7.04|7.85|8.2|7.68|8.8|8.28|5.91|5.04|4.6|5.2|6.42|6.58|6.6|5.82|6.02|5.64|6.28|5.6|7.33|6.04|5.98|5.39|1.12|0.828|1.42|1.94|1.55|1.47|1.32|0.98|1.19|2.35|2.88|2.99|2.91|3.06|3|3.51|2.8|2.23|2.36|3.08|3.8|3.51|4.62|4.42||
2022-02-19 18:54:06|usa_1014|GPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.34|41.58|38.7|53.08|85.46|82.27|73.89|64.85|54.57|40.3|43.57|47.74|58.4|52.25|62.08|43.69|30.65|25.02|20.13|18.49|10.24|11.89|11.65|11.65|11.07|10.65|12.55|14.57|16.89|12.48|9.75|8.77|9.34|7.93|8.43|8.68|8.49|8.05|8.03|8.9|10.39|10.67|7.92|7.49|5.61|5.79|4.78|4.97|5.88|6.59|5.99|6.63|6.26|7.18|4.97|4.51|5.04|6.08|6.68|6.14|6.14|5.38|4.3|3.82|5.28|4.46|3.86|4.4|4.15|3.935|2.53|3.25|4.72|4.83|5.45|4.565|4.96|6|7.46|8.5|10.49|8.1|12.34|10.92|11.25|10.88|10.07|9.82|9.15|8.65|10.51|10.91|9.24||
2022-02-19 18:54:07|usa_1017|CLF|price|0|2.7344|2.5313|2.8125|2.7188|2.8594|2.9531|3|2.8594|3.0781|3|3.0469|3.0781|2.9688|2.5938|2.6094|2.6563|2.5781|2.4375|2.375|2.6719|2.3438|2.4063|2.2031|2.1406|2.5156|2.625|2.3594|2.4531|2.4063|2.5|2.5625|2.5|2.25|2.1094|2.25|2.2344|2.3281|2.2188|2.1719|2.2656|1.8438|1.7969|1.2188|1.1563|1.1719|1.1094|0.75|1.1875|1.25|1.3281|1.3125|1.7344|1.7969|1.9375|2|2.5|2.375|1.6094|1.8125|1.8594|1.8438|1.9688|2.4063|2.5625|2.4063|2.8125|2.8594|3|3.2031|3.4688|3.0313|3.3281|3.8438|3.7344|3.4063|3.8281|4.0469|3.5|3.7969|3.9688|4.0313|3.6875|3.8438|3.625|3.5625|3.7188|4.25|3.7031|4|4|3.7344|3.1875|2.8125|2.625|3.0938|3.3906|3.6406|3.3125|3.8125|3.9844|3.8438|3.9063|4.3281|3.9844|4.0469|4.375|4.4688|4.5156|4.9063|4.625|4.5469|4.3906|4.2969|4.2656|4.1875|4.0781|4.2969|4.2031|4.4063|4.4531|4.5|4.2969|4.1094|4.1094|4.2188|4.3281|3.9375|3.7031|3.8906|4.5|4.1406|4.6719|5.0469|5.3281|5.3906|4.6406|4.4063|4.75|5.0156|5.2188|4.8438|4.7657|4.3907|4.625|4.7657|4.9063|4.8125|4.5782|4.8595|4.8125|5.422|5.6563|5.1407|4.672|4.8907|5.125|5.4532|5.5625|5.5313|5.2188|5.0157|4.8907|4.5938|4.875|5|5.125|5.5313|5.672|5.4375|5.375|5.2813|5.297|5.2813|5.0938|5.4375|5.211|5.4532|5.4298|5.3907|5.7268|6.0938|6.4219|6.7969|7|6.6172|6.7031|6.0391|4.5625|4.875|4.9609|4.7578|5.0391|5.1094|4.6328|4.2578|4.9766|4.625|4.0469|4|4.0078|3.8906|3.7344|3.6563|3.8906|3.4922|3.1172|2.9766|3.0703|3.1797|3.2266|3.1016|3.1406|2.8594|2.5781|2.4766|2.6953|2.0375|2.2437|2.25|2.4038|2.5375|2.3125|2.0938|2.1|1.8|2.0375|2.1138|2.2875|2.175|2.0913|2.75|3.375|3.5737|3.45|3.05|3.29|3.0063|2.525|2.5938|2.4813|2.5612|2.635|2.3312|2.25|1.8875|2.2313|2.4625|3.2375|3.2|3.75|4.825|6.3688|5.5488|7.3937|8.1788|5.9225|5.8613|6.9871|8.2418|8.3438|10.1088|9.1125|12.1125|12.9825|16.37|20.0875|18.2175|14.5025|14.6575|14.44|18.1775|17.77|21.7775|20.385|23.8225|22.1425|26.9625|21.5125|21.78|21.3975|18.405|19.8225|18.075|18.235|19.055|21.145|24.02|24.22|27.33|28.16|32.005|34.645|44.145|38.835|34.635|38.135|43.985|47.825|45.1|50.4|51|59.73|59.91|80.2|106.7|119.19|108.41|101.22|52.94|26.99|23.75|25.61|23.17|15.43|18.16|23.06|27.25|24.47|27.39|25.31|32.36|35.57|44.06|46.09|39.95|56.4|70.95|62.53|55.86|47.16|56.57|61.19|63.92|65.2|68.34|78.01|85.46|97.07|98.28|93.72|90.7|92.45|89.82|82.85|51.17|68.22|67.81|62.35|72.25|63.48|69.26|62.26|47.78|49.29|40.89|35.84|39.13|36.27|28.75|38.57|37.31|25.46|19.01|21.34|18.04|16.25|19.51|20.87|20.5|25.68|25.01|26.21|19.32|20.03|20.46|17.72|15.68|15.05|17.45|15.07|10.38|11.23|9.12|7.14|6.42|6.84|4.81|5.94|5.31|4.33|2.52|3.97|2.44|2.76|2.24|1.58|1.61|2.16|3|5.27|4.28|5.67|7.91|5.7|5.85|5.52|8.81|8.41|8.77|10.66|8.21|6.72|5.89|6.92|7.72|8.36|7.15|5.96|6.66|7.21|6.85|7.03|6.95|7.42|8.46|8.43|10.79|10.05|12.66|10.76|9.28|7.69|10.71|11.09|9.99|9.99|8.7|10.67|10.66|7.94|7.22|7.23|7.99|8.4|7.02|5.81|3.95|4.38|5.22|5.52|5.18|6.58|6.42|8.28|11.01|14.56|15.34|13.34|20.11|17.86|20.12|21.56|25|23.47|19.81|24.11|20.35|21.77|17.14|19.09||
2022-02-19 18:54:09|usa_1018|MIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:09|usa_1019|ANAT|price|0|15.5|16.75|19|19.25|20.125|20.375|20.375|18.625|20.125|20.875|22|21.5|22.25|23.125|23.25|24.25|23.375|24.75|23.625|25.5|26.75|29.375|28.875|30.25|32.75|32.875|34.125|32.75|32.5|33.25|35.875|35.5|35|34.5|35|34.75|32.5|36.75|38.5|36.25|38.5|38.25|36.625|49|46|42.5|43.75|41|44.5|42.5|39.75|35.25|32.5|35|37.25|39.5|37.25|26.75|23.75|26.125|27.75|29|30.75|31.75|30.5|33.5|33|33|35|34|31.875|29.75|33.25|35.125|34.5|36.5|38.5|37.25|37.5|36.75|34.25|33.25|35.75|34.5|33.25|33.5|36.25|33.75|35|34.25|36|34.5|34.5|29.75|28.75|27.5|30.5|33.25|33.5|34.75|35|34.125|33.25|34|34|37.5|36.5|41.25|40.75|40|36.25|38.75|40.25|40.25|42.25|41|42.125|43.5|45.25|52|54|56.5|61|52.625|54.75|53.5|55.5|54.5|58.5|61.5|54.75|51.25|52.75|52|47.5|50|47.0625|47.25|51|51.5|47.625|47|47|47|46.75|50|54.5|63.5|63.25|61|57.75|57.375|58.25|57|61|66.5|69|68.25|67.5|65.75|65.75|65|64.25|69.25|68|65.5|75.25|73.75|75.5|82.5|78.25|77.5|83.25|89.25|98.75|97|101|96|96.5|93|90|97|97.625|108|106.75|105.25|93.5|90.25|83.5|84|83.75|82.75|82.25|75.25|66.875|69.375|71.25|71.25|71.375|70|67.125|68.5|66.375|63.75|57.875|58.5|57.5|51.625|54|51|61.8125|61.5|63.875|67.75|69.75|73|74.3125|73.0156|68.8125|73.78|72.3|75.1|80.28|78.91|81|81.99|79.02|84.1|83.3|89.21|94.5|99.4|100.81|96.3|85.5|76.25|69.01|77.12|88.532|82.02|85.08|78.29|77.93|80|85.64|86.23|88.37|85.99|85.05|83.071|83.47|84.48|90.25|94.41|89.49|94.15|93.81|92.33|91.7|95|96.79|105.13|101.65|104.16|105.66|109.14|105.9|102.6|115.4|113.91|115.17|111.02|119.12|117.93|117.14|116.99|118.5|114.44|112.08|119.25|116.05|129.72|114.63|115.04|115.9|116|114.17|114.11|122.04|127.25|127.93|130.52|143.94|152.6|149.53|126.05|131.55|129.3|119.55|121.24|125.41|113.45|106.7|111.78|110.27|98.02|94.5|95.45|86.33|68.28|73.82|73.73|55.85|42.31|52.41|67.87|79.26|75.58|79.05|86.37|85.2|83.49|108.52|119.44|106.44|108.54|113.54|110.16|104.28|80.97|78.28|76.56|75.97|78.44|79.52|85.62|83.38|81.27|79.17|79.1|80.4|77.5|74.94|74.96|69.25|71.46|71.7|73.03|72.85|72.1|72.52|70.2|68.32|71.27|70.43|70.69|71.83|73.06|68.99|68.29|77.21|80.37|86.87|94.03|99.88|99.47|112.5|104.97|98.04|101.07|115.55|114.54|104|113.49|113.05|112.41|114.5|114.2|109|113.84|112.4|114.08|114.78|114.26|104.04|104.75|98.39|100.06|103.21|102.32|106.95|99.29|97.64|103.28|107.36|102.27|97.18|101.67|115.5|116.12|119.51|113.15|114.35|116.82|121.96|117.16|120.5|124.61|116.59|120.1|118.03|116.92|117.53|116.49|119|115.71|118.08|121.73|125.35|128.25|126.39|116.9|116.96|120.67|119|119.59|128.99|128.34|129.29|123.24|127.61|127.24|139.19|147.19|120.82|113.29|113.37|116.47|121.02|114.07|123.73|119.98|118|117.68|110.16|98.36|82.38|80.5|75.15|72.07|73.65|75.01|67.53|68.8|84.78|96.12|88.38|90.02|107.87|113.35|150.02|148.55|164.98|192.5|194.46|189.71|189.25|188.84|188.79|189.77||
2022-02-19 18:54:11|usa_1020|INOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:11|usa_1021|ZAYO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:11|usa_1022|RYAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.65|42.38|33.22|33.15|33.1|27.58|24.34|23.31|16.64|18.36|15.31|19.2|17.18|14.95|12.5|6.04|7.54|10.1|11.84|8.75|7.15|7.76|9.5|13.2|12.97|13.13|15.83|11.52|13.28|11.93|14.61|16.49|13.54|13.39|12.45|13.05|16.47|15.67|14.74|13.72|14.01|14.23|18.74|20.55|18.21|19.67|20.96|20.72|18.3|17.37|17.91|21.35|17.89|12.79|13.52|11.53|14.51|14.1|14.53|14.92|7.26|6.23|4.97|3.16|4.51|3.51|3.81|3.87|3.06|2.09|0.9719|1.39|2.43|2.61|2.98|3.21|4.01|3.87|7.26|6.81|7.98|10.16|9.77|9.11|7.95|6.86|7.15|6.92|7.57|7.56|5.84|5.92|6.19||
2022-02-19 18:54:12|usa_1023|FI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:12|usa_1024|AVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:12|usa_1025|TMHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.04|25.48|23.91|24.78|21.06|20.59|22.79|20.79|20.84|22.34|21.3|25.1|23.6|21.51|20.67|22.81|17.7|18.88|16.55|18.37|17|18.9|18.41|18.9|21.04|18.41|19.62|20.62|18.92|19.33|19.11|18.78|17.87|15.52|11.75|14.25|14.24|14.12|15.84|14.65|15.95|17.93|17.45|16.57|20.33|19.4|18.77|20.54|21.27|23|23.36|24.05|23.21|19.83|22.72|23.86|23.39|26.56|25.1|23.43|23.66|22.46|22.04|21.2|19.36|19.38|17.54|16.25|17.11|17.39|18.95|16.44|18.45|20.7|20.6|21.14|22.49|24.16|25.58|23.69|22.92|22.91|26.62|23.49|9|14.77|20.71|18.62|23.57|24.85|25.59|25.28|24.26|24.95|26.99|26.8|31.46|31.01|30.12|25.99|26.49|28.56|26.44|31.13|30.93|33.76|30.67||
2022-02-19 18:54:13|usa_1027|CVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|22.74|21.94|25|27.18|24.59|23.4|20.45|26.27|18.32|16.33|10.68|4.41|2.96|3.48|4.64|5.71|3.95|5.82|7.39|9.01|6.69|8.87|9.87|13.45|8.36|7.3|7.81|8.12|8.58|8.28|8.1|7.4|7.01|8.19|7.55|9.63|11.55|12.95|15.23|17.4|18.83|22.33|19.98|20.68|25.45|25.62|25.1|24.82|23.77|19.14|19.96|25.58|27.09|28.21|30.37|24.62|27.38|27.29|34.8|38.8|37.58|45.31|48.8|53.58|57.88|51.88|58.2|56.94|47.93|47.23|43.27|38.81|36.18|38.43|42.88|35.73|37.83|43.72|47.67|45.94|47.69|46.01|50.42|41.34|47.8|41.85|38.08|40.26|41.3|39.9|39.17|37.21|38.54|39.58|38.46|42.8|44.36|42.98|38.72|32.43|23.75|25.01|20.97|20.43|15.6|13.76|15.69|14.72|12.79|18.49|24.84|21.85|20.24|18.03|22.2|20.19|21.39|19.6|23.05|27.69|31.29|32.67|37.37|34.55|29.62|32.85|40.43|39.71|35.65|36.82|38.29|37.52|40.47|37.66|36.77|39.55|40.39|43.75|44.19|44.66|51.15|49.3|41.05|43.75|47.02|42.47|40.38|33.83|20.8|18.4|21.16|23.78|18.03|17.7|16.33|12.32|13.28|15.79|15.57|17.09|21.73|18.83|20.98|23.29|16.82|14.01|13.7|20.3|18.5|16.85|18.3|20.71||
2022-02-19 18:54:14|usa_1029|USM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|19.875|17.75|16.5|16.625|17|18.75|20.5|26.875|28.25|27.5|31.75|36.5|34.625|30|34.375|34|31|30.5|31.125|24.75|25.75|25.625|21.75|27.125|25.25|19.875|16.125|14.25|12.75|18.75|19|16.5|18.125|20|24.25|22.5|16.625|18.5|20|20.375|21.5|19.375|21|21.75|24|23|22.25|19.875|18.5|20|18.75|19|18.75|22.375|21.875|21.625|22.25|24.375|24.875|26.75|27.75|28|33.875|34.625|35.5|31.125|35|29|28|25.375|25.625|27.625|24.875|27.875|31|30.5|32.875|31.25|32.75|29.75|33.375|30.25|29|28.75|30.25|33.625|35|36.5|34.5|35|33.75|33.875|36|34.5|33.125|31.625|31|30.125|30.25|30.25|29.375|28|27.875|27|26.25|24.875|25|27.5|29.625|31|30.25|36.875|32.5|32.75|31|28.813|30.125|33.938|32.75|30.688|30.75|32.5|28.438|29.813|36.625|37.688|38|44.9375|42.125|43.875|47.4375|48.25|53.5|55.5|56.3125|68|88.5|120.5|100.9375|67|66.9375|71|60.0625|62.25|63|68|73.5625|70|64|56.5|60.25|66.65|59.28|63.5|66|61.1|57.65|56.3|51.75|49.5|44.65|44.4|45.25|40.15|38.8|41|39.5|37.18|25.45|26.1|31.45|29.58|27.6|29.5|25.02|23.85|24.35|23.61|24.05|26.25|25.45|28.75|27.96|29.1|33.86|34.6|35.5|38.85|41.35|38.65|34.27|35.61|38.8466|39.25|40.25|43.15|41.65|44.25|44.76|44.9|50|45.63|46.2|47.04|49.94|52.15|54.88|53.42|51|50.8|49.4|50.9|54.95|59.36|62.4|60|60.6|60.15|59.95|59.7|63.41|67.32|69.59|72.1|71.75|73.45|72.5|79.37|90.6|97|97.25|98.2|94.15|82|84.1|71.1|63|55|55.15|62.63|56.55|59.65|52.3|46.92|38.31|39.43|43.24|41.95|34.4|33.34|34|41.53|38.45|35.82|36.51|39.07|36.61|37.26|42.41|36.57|36.63|41.38|42.08|41.51|41.15|47.03|41.92|45.97|46.46|45.78|49.94|48.74|49.98|51.49|49.24|49.4|48.42|44.19|43.24|39.65|39.87|43.72|43.63|45.87|43.14|40.93|39.22|37.39|38.62|41.12|37.95|39.13|36.99|34.85|35.24|38.04|36.79|36|38.44|39.7|36.69|39.71|42.78|45.53|48.4|44.37|41.82|44.29|36.09|41.01|41.54|42.95|40.8|39.09|37.72|35.48|36.42|38.49|39.83|34.79|37.93|35.72|36.93|39.1|37.67|37.22|36.92|35.43|40.74|41.69|40.81|37.64|41.4|45.69|42.64|37.78|39.27|40.45|37.22|36.34|35.05|37.63|43.72|44.59|37.39|37.33|39.18|39.96|38.32|37.88|38.68|35.4|36.59|37.84|37.63|36.37|38.59|40.19|39.57|35.92|37.04|34.36|42.76|44.78|47.77|55.86|51.97|57.58|46.69|45.91|48.1|43.55|44.67|47.89|35.99|37.58|37.22|33.91|36.23|32.02|31.41|29.29|31.83|31.51|30.87|29.67|36.38|29.53|29.12|31.35|30.69|31.18|29.43|36.48|34.13|37.75|36.31|36.36|31.95|31.89|30.57|29.11|31.52|30.62|28.43||
2022-02-19 18:54:17|usa_1030|CCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|19.2|19.55|19.63|23.33|23.35|23.65|20.05|20.92|19.93|19.76|19.95|24.98|26.6|29.13|28.45|26.85|26.53|29|28.95|28.04|26.71|25.17|27.06|23.9|27.33|26.94|24.57|20.47|19.12|18.05|20.2|15.34|15.8|16.81|6.95|4.55|5.96|7.61|5.01|2.54|3.97|4.2|6.39|4.55|6.47|6.71|8.29|7.59|9.12|10.58|10.32|10.16|11.81|10.88|8.88|8.37|11.29|10.58|11.86|13.27|13.89|14.8|14.16|14.6|14.05|15.06|13.96|13.1|10.76|10.76|10|10.47|11.89|12.89|12.16|13.88|7.36|7.12|6.09|6.01|5.01|5.19|5.73|6.81|6.48|7.03|7.57|7.76|7.53|7.59|8.04|7.35|7.58|7.96|8.91|9.04|9.81|10.15|9.91|9.01|8.47|7.98|8.16|8.17|7.04|7.04|6.63|7.11|7.95|11|9.46|9.68|10.87|11.22|11.08|9.46|9.35|7.62|7.51|5.73|4.82|5.63|4.9|3.78|4.17|5.99|6.39|5.99|7.05|6.09|5.75|5.8|5.6|4.95|5.3|5.8|6|4.6|4|4.35|5.05|4.05|4.45|3.85|4.4|4.85|4.75|4.9|4.95|4.48|4.45|4.45|4.45|5.35|5.9|6.2|5.43|5.47|5.46|5|5.37|5.04|4.99|4.65|2.71|2.76|2.46|2.68|2.6|2.89|2.73|1.05|0.5893|0.77|0.9862|0.9838|1.04|1.29|1.07|0.9671|1.5|1.43|2.18|1.94|2.03|2.52|2.38|2.52|2.43|2.54|2.76|3.03|3.16|3.3|3.1||
2022-02-19 18:54:18|usa_1031|EPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:18|usa_1032|ANET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|18.0425|17.3075|21.525|20.7025|21.5975|17.355|15.9525|15.6775|17.3475|16.54|15.955|17.9025|19.9625|20.735|17.9775|16.845|15.5575|18.575|19.57|14.41|17.31|15.655|16.0675|18.645|15.8625|17.5475|20.2975|21.3125|21.0425|23.465|24.265|23.9975|30.27|33.3|35.2975|38.8375|37.155|35.865|43.1825|47.67|49.315|53.215|58.9|70.405|72.895|64.74|66.365|69.565|64.4775|67.9625|66.9425|64.435|60.24|56.2725|50.6175|55.125|71.635|77.765|68.3275|63.6775|66.325|58.955|56.0725|57.5875|47.195|47.9975|51.2125|57.83|47.9375|52.285|55.11|57.6125|52.695|65.9975|56.025|51.7|62.3725|68.25|71.5025|79.1075|71.075|76.9675|76.385|83.7175|93.7325|94.7925|89.865|88.2375|122.9675|126.31|142.24|124.3||
2022-02-19 18:54:19|usa_1033|VRTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|35.95|38.53|46|50.18|47.09|50.47|49.79|52.69|51.29|45.16|38.02|42.6|36.94|36.27|35.19|39.93|43.61|38.14|36.39|30.07|34.1|37.98|39.62|39.57|40.61|41.85|51.4|50.24|51.45|50.7|55.25|56.95|56.9|51.3|42.75|43.25|43.85|29.9|29.65|32.45|32.2|27|29.45|23.85|35.5|34.85|37.4|34.9|40.35|38.15|47.45|36.28|34.94|27.79|26.66|34.3|27.46|28.2|28.2|19.5|18.42|15.58|15.94|17.39|17.1|18.12|18.09|14.54|11.71|8.24|8.95|11.96|16.31|16.43|17.54|14.55|15.64|19.26|20.87|19.82|25.2|45.63|44.79|65.24|58.38|63.88|95.93|96.19|111.77|127.25|121.07|94.3||
2022-02-19 18:54:20|usa_1034|VEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.54|19.72|22.76|28.44|26.22|29.87|33.75|25.91|24.99|25.91|23.86|22.66|23.96|22.68|25.36|24.35|20.06|18.7|19.37|21.86|21.71|25.4|28.82|31.33|26.23|16.44|16.45|23.08|23.62|22.46|21.98|23.35|26.08|29.5|32.94|33.17|28.62|31.88|30.57|31|30.91|27.62|36.97|37.54|35.54|32.13|32.15|31.07|32.42|30.54|27.34|22.14|22.76|25.28|28.32|28.72|41.5|35.92|40.88|37.86|40.54|40.11|46.42|50.57|56|56.68|53.86|36.78|50.54|53.66|46.51|46.43|43.31|38.46|42.76|48.61|48.66|52.69|55.55|54.73|53.29|52.1|46.26|44.87|49.1|50.42|48.74|42.24|46.47|45.04||
2022-02-19 18:54:21|usa_2_0000|ADNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|44.6|54.36|57.73|60.16|68.31|68.13|68.63|68.71|66.08|64.3|72.56|85.07|78.09|78.93|79.29|63.51|62.46|61.11|60.79|54.66|48.54|45.42|42.37|37.62|29.63|23.02|15.65|21.33|16.68|15.12|23.02|19.39|23.77|24.36|21.05|21.09|23.5|20.96|22.1|27.93|19.95|7.56|15.17|19.69|16.01|18.31|18.68|21.88|23.1|32.73|36.68|35.71|36.13|42.05|47|50.62|41.3|39.8|38.19|40.32|45.67|43.37|48.36|43.52||
2022-02-19 18:54:22|usa_2_0001|AGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:22|usa_2_0002|AGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.12|37.85|39.6|38.58|39.46|40.31|43.95|46.3|44.99|42.49|39.76|38.72|36.17|38.11|39.33|42.85|43.25|43.88|45.85|43.48|45.79|47.93|47.94|51.27|51.76|49.5|46.55|48.26|50.83|53.4|50.44|53.67|50.51|50.29|46.6|47.68|52.08|49.23|49.6|48.71|50.5|50.22|50.75|50.87|50.37|51.46|51.93|49.46|48.51|50.57|53.12|52|41.4|41.32|45.77|42.69|49.02|47.52|53.83|51.25|47.28|44.51|46.95|45.96|51.1|51.64|52.4|51.66|52.81|53.22|49.48|52.62|51.01|49.59|46.21||
2022-02-19 18:54:22|usa_2_0003|APLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.67|18.63|18.02|17.41|18.83|19.98|19.58|19.62|18.86|19.85|18.78|18.88|18.73|19.11|20.12|18.94|18.3|17.48|19.15|20.07|19.94|19.06|18.9|18.9|18.71|18.72|18.27|18.25|18.86|19.03|19.46|19.54|18.11|17.22|17.63|17.89|18.99|18.23|18.02|17.53|17.01|16.26|15.64|14.61|16.13|16.52|16.73|16.55|15.69|15.72|15.17|15.71|16.38|16.68|15.99|15.74|15.12|12.7|8.68|8.33|11.46|9.76|9.11|10.55|10.77|10.65|13.06|13.43|13.06|14.64|15.1|15.59|16.26|14.77|14.26|15.18|16.04|16.61|14.62|16.22|16.15||
2022-02-19 18:54:23|usa_2_0004|APTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8657|18.4268|18.8791|23.9465|25.1359|26.4928|25.7473|24.2899|22.4556|23.0252|25.8478|26.9702|27.2717|28.4527|32.2554|32.85|35.346|36.8537|38.755|40.8406|43.4957|46.5948|46.888|49.2751|46.0755|47.9266|50.5398|50.2634|55.9674|58.2121|56.3443|58.3712|58.4801|57.3243|58.8905|52.5249|57.3243|61.3195|57.7765|60.9259|67.0235|69.419|70.4659|73.2886|70.3906|65.1808|60.3312|65.3818|69.8713|74.2351|68.3971|53.5803|57.6844|59.4768|61.286|57.2405|50.4142|54.711|59.0245|59.2256|54.6105|55.18|56.5704|62.0734|63.6313|63.6396|65.7085|74.4193|73.6236|76.2369|81.0195|85.6932|83.2391|85.36|87.54|93.69|89.42|84.22|90.03|100.99|93.07|96.77|84.78|82.83|77.44|67.09|62.62|78.02|84.27|86.94|79.7|70.51|79.58|83.2|81.56|85.11|95.23|91.83|91.19|90.51|80.57|53.5|65.64|79.66|77.11|81.02|87.05|94.48|101.79|122.21|133.39|141.26|154.21|144.28|139.74|154.91|157.6|169.14|150.61|158.1|174.61|160|168.28|139.79||
2022-02-19 18:54:24|usa_2_0005|APY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:25|usa_2_0006|ARD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:25|usa_2_0007|ARNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.92|8.55|14.93|13.23|17.26|22.72|18.83|22.56|29.71|27.87|26.16|23.99|26.06|29.36|37.68|35.6|35.42|35.09|32.55|30.54|26.78|33.96|31.57||
2022-02-19 18:54:25|usa_2_0008|ATH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:25|usa_2_0009|BF.A|price|0|4.8351|4.0355|4.6352|4.7477|4.5665|4.2354|3.998|3.7357|4.2979|4.1854|4.2854|3.9855|3.8856|3.6857|3.3359|3.2984|3.1172|3.2485|3.3983|3.3983|3.567|3.5857|3.7357|3.6857|4.1667|4.1979|4.2166|4.148|4.1854|4.4479|4.8163|4.8976|4.5977|4.4853|5.1662|5.566|5.666|5.9346|6.6342|6.3156|6.097|7.4838|7.084|6.9341|6.2657|6.7342|7.034|7.0528|8.3022|8.6645|8.9518|5.6334|5.3167|5.75|5.7|5.3834|5.2|3.8833|3.5001|4.0501|4.7667|5.95|5.9833|6.1|5.8833|6.1333|5.8|5.5833|6.3001|6.7334|6.8834|7.2834|8.1|7.85|8.0167|8.4|7.9834|8.3001|10|9.7667|10.1167|9.8167|10.3001|10.9|9.2334|9.7834|8.6334|8.1167|9.75|9.1667|9.3667|8.9333|8.1834|8.7001|9.4334|9.35|9.3667|10.2667|10.4|10.3334|10.9|10.1333|10.6|10.0501|9.5334|10|10.2833|11.2334|11.8|11.1667|10.1333|10.8334|10.8167|10.6334|11.1667|11.3667|11.5001|11.1667|11.2|10.9|10.2667|10|10.5|10.1667|10.6|11.1001|10.0167|10.0167|10|9.9667|9.5667|11.6334|11.4667|11.2667|11.3667|11.7167|3.85|3.7|3.7333|4|3.6833|4.1|3.9333|4.1333|4.1|4.3835|4.4835|4.3333|4.4|4.4|4.5168|4.8835|5.1501|5.0835|5.1501|4.9835|4.8667|5.2168|5.3667|5.2|5.3501|5.2333|4.8333|4.8501|5.1333|5.7|6.1667|6.0501|5.8501|5.8835|6.3168|6.7333|6.6667|6.4333|6.2917|6.2667|6.4501|6.3501|6.5|7.0333|6.6|7|6.9833|7.0083|7.1333|7.7667|7.475|7.5|7.5|8.35|9.0167|9.3|8.8333|8.1167|7.1917|8.9833|8.1333|7.95|7.5833|7.3833|7.7667|8.4167|7.7583|7.1917|6.8|6.0584|6.9|7.0667|7.5|7.05|6.7333|7.0333|7.1917|8.05|8.5917|8.9|8.7667|8.4|8.3333|8.1667|8.8|8.74|9.1333|8.7333|8.5333|8.0867|8.2867|8.5267|8.8333|9.16|9.7067|10.4533|10.5627|9.3467|8.9667|9.5333|9.0867|9.8|9.004|8.9333|8.6533|9.5173|10.284|10.38|10.7333|10.7333|10.6933|10.7813|10.8427|11.572|12.5933|12.9267|13.2533|13.64|13.4667|13.12|12.8187|12.8133|12.4853|12.7493|12.4773|12.2773|13.3227|13.536|13.6|14.1867|14.68|14.9867|16.344|17.0667|16.368|15.7973|16.4667|17.416|18.6027|18.9173|19.48|19.0427|20.8667|20.1227|20.52|19.1467|19.7147|20.64|20.632|19.4|18.7973|17.9813|18.3547|18.3067|18.4213|17.7653|19.2667|20.216|18.7547|20.1627|20.8|20.5947|19.5947|19.9573|17.304|17.9067|18.464|18.7333|20.2187|20.2747|19.3067|19.288|18.9333|12|11.8267|13.3333|12.6667|11.6853|10.6933|12.9867|12.5093|12.32|12.4944|12.8533|13.6187|13.6453|14.2667|15.024|14.2373|14.6587|16.7467|16.008|15.1547|15.52|17.096|16.288|16.416|16.2133|17.3973|18.5115|17.72|18.4107|18.1253|18.6853|18.7333|19.2|19.0187|18.712|18.1227|19.4267|20.6107|21.1387|21.1893|21.192|21.7787|22.5573|22.704|25.3333|24.2667|24.748|25.004|24.476|27.0736|24.6|26.256|26.84|29.44|28.244|28.452|27.064|29.5316|26.788|26.472|28.832|29.792|29.508|30.808|33.076|35.572|35.652|36.532|36.936|34.48|36.852|35.676|36.356|38.636|35.104|35.488|36.86|36.312|36.932|41.152|44.568|47.796|43.416|42.796|45.9|45.412|44.044|42.516|42.636|42.676|41.484|42.016|43.212|42.264|41.392|39.8|38.8|37.792|37|37.424|39.88|37.656|38.448|42.432|39.44|41.232|44.496|44.552|45.864|48.248|53.792|69|68|53.33|53.37|54.92|48.86|53.27|52.64|50.8|46.37|48.61|47.42|47.03|49.3|51.17|52.3|49.21|55|53.36|57.57|59.75|62.15|63.8|62.77|64.27|58.69|51.38|56.72|59.35|57.57|63.24|66.48|68.68|62.75|73.73|81.54|66.12|66.59|63.67|71.35|75|70.5|66.89|66.2|62.67|64.03|65.67|67.79|62.64|61.87||
2022-02-19 18:54:27|usa_2_0010|BHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|66.25|54.08|60.22|56.95|58.25|57.67|58.78|52.86|50.51|50.88|46.77|40.6|43.51|40.75|44.18|44.03|38.81|31.72|37.35|38.8|37.3|41.95|36.69|36.62|34.93|35.07|36.99|41.32|38.34|39.22|42.26|31.97|19.7|25.22|30.59|25.88|28.17|30.48|29.79|32.91|36.39|35.94|37.17|40.99|46.13|47.38|49.36|43.67|42.53|48.61|47.35|51.72|50.93|56.7|56.15||
2022-02-19 18:54:28|usa_2_0011|BHGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:28|usa_2_0012|BKI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.11|28.78|30.05|34.24|33.71|32.69|35.85|34.15|31.48|28.29|30.21|30.38|31.89|35.25|37.5|38.45|38.82|39.66|38.3|37.05|38.1|37.9|38.3|38.8|41.85|39.3|41|42.2|43.15|42.5|45.1|44.35|45.8|48.55|47.8|47.6|48.85|51.9|54.05|53.05|54.4|50.42|49.04|45.3|45.38|49.64|52.75|54.22|54.99|59.24|61.18|58.85|62.51|60.53|62.34|62.5|64.15|68.43|68.27|61.94|72.51|77.1|70.35|76.38|85.48|89.03|91.43|89.46|87.58|86.77|74.49|74.3|71.29|71.69|81.71|82.72|76.15|70.38|68.76|72.07|79.73|73.47||
2022-02-19 18:54:29|usa_2_0013|BKNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.0837|489.001|738.0015|625.5013|672.0013|438.3759|360.0007|455.6259|357.7507|372.0007|327.0007|343.8757|571.5011|390.7508|318.3756|264.3755|225.0005|150.3753|167.6253|32.6251|19.5|10.6875|10.875|15.375|13.125|18.42|28.5601|42.3601|50.2801|53.5801|18.06|21.48|24.96|28.5001|35.2801|24.4819|27.6001|30.9601|26.2801|24.8401|14.34|12.18|13.5|9.24|10.14|9.9|10.02|6.96|8.22|10.02|18.06|25.44|25.42|34.46|35.56|32.21|21.16|17.93|18.78|23.98|23.5|27.25|22.9|27.73|25.38|20.29|20.65|21.591|23|23.98|23.88|22.4|22.75|25.29|23.94|23.85|23.26|24.73|20.91|19.13|24.03|24.6|22.68|22.76|23.92|23.99|28.67|31.53|29.51|25.91|31.72|39.27|40.4|39.9|43.97|51.01|51.77|55.27|58.28|61.04|69.32|64.1|86.17|91.35|84.27|117.92|107.54|107.9|117.63|120.12|138.63|132.48|105.59|111.72|97.6|65.93|54.57|61.6|78.62|69.83|82.65|88.98|108.23|118|105.88|130.13|149.21|170|204.22|216.06|226.56|204.42|241.34|257.6|219.57|176.73|181.5|230.67|334.77|336.18|420.65|412.93|409.38|437.93|445.23|512.14|528.5|506.12|535.37|518.32|523.03|493.26|552.85|479.1|485.15|576.94|653.79|741.26|716.2|619.83|690.55|564.66|617.76|617.89|644.8971|663.81|638.4|704.17|715.53|718.94|735.27|795.5|845.4|940|981.56|989.03|1058.04|1181.67|1145.44|1276.07|1299.73|1177.3|1108|1247.96|1243.12|1284.81|1176.85|1102.19|1097.75|1140.11|1142.06|1103.37|1157.77|1189.5|1204.76|1178.16|1141.43|1240.48|1286.83|1347.19|1311.15|1302.42|1245.37|1066.79|1295.92|1300.28|1268.27|1360|1275.03|1345.38|1415.95|1459.02|1578.13|1504.82|1477.57|1637.29|1769|1768.4|1911.13|1889.86|1866.01|2021.37|1871.17|1920.2|1661.11|1719.04|1824.16|1818.41|2188.9|2080.65|2183.59|2153.78|2069.15|2033.07|1882.61|1781.71|1977.61|1834.51|1717.55|1836.96|1714.08|1833.07|1829.85|1778.29|1924.75|1846.08|2063.9|1977.18|1879.19|1930.27|2065.48|1990.96|1421.33|1421.01|1411|1777.97|1657.45|1675.13|1928.86|1780.97|2007.44|2086.65|2188.07|2065.53|2282.21|2404.29|2247.68|2303.74|2222.32|2139.29|2328.66|2464.7|2648.2|2245.03|2464.93|2465.64||
2022-02-19 18:54:31|usa_2_0014|BPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:31|usa_2_0015|BRK.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.1|20.52|20.82|21.46|21.58|22.06|22.24|23.1|23.76|24.2|25.42|28.9|31.6|31.62|27.84|29.9|29.38|30.16|30.78|33.54|37.2|44.9|45.9|46.96|52.26|46.84|40.16|39.86|42.96|45.02|47|43|47.58|47.02|49.4|46.36|44.98|42.58|40.06|37.12|41.8|37.3|36.6|33|28.8|36.4|38.3225|37.72|35.24|36.5|38.26|41.4|42.06|43.48|47.08|45|46.78|43.52|45.5|45.44|46|45.92|46.24|46.6|47.08|46.66|50.5|49.06|48.5|47.38|48.66|49.44|44.68|45.74|48.8|49.3|49.2|48.22|48.46|44.48|41.3|42.74|46.64|47.48|48.6|48.06|50.6|49.92|51.85|56.02|56.3|59.62|62.66|62.2202|62.38|59.44|59.1|57.88|57.88|57.42|56.08|55.6|58.72|59.8822|60.3|57.12|55.9602|56.2|55.67|55.64|55.52|54.62|56.3|59.1|58.71|58.64|57.76|60.24|59.04|61.38|60.86|60.94|64.07|63.48|70.3|71.1|73.32|73.347|70.46|72.8|72.56|72.5|72.1|72.08|77.8|79.04|88.28|93.8|94.72|91|93.49|89.458|89.14|89.96|80.24|76.58|78.04|87.9|76.8|69.98|64.28|59.78|51.28|56.4|61.3|59.44|57.9146|63.61|65.72|66.46|65.66|67.06|65.72|76.43|80.13|81.27|77|70.55|79.69|78.12|78.78|82.68|79.56|79.68|80.11|81.75|87.28|83.63|83.3|79.07|77.39|74.17|73|71.04|77.86|78.76|76.3|78.37|78.45|81.15|80.45|79.36|83.33|84.84|84.34|88.2|86.35|88.08|89.7|96.93|102.16|104.2|106.32|114.07|111.92|115.87|111.22|113.51|115.09|116.53|118.56|111.6|115.78|124.97|128.85|128.34|126.56|125.43|137.25|138.14|140.16|148.69|150.15|143.91|147.41|144.32|141.21|143|136.11|142.74|134.04|130.4|136.02|134.09|132.04|129.77|134.17|141.88|145.48|140.54|144.79|144.27|150.49|144.47|144.3|157.44|162.98|164.14|171.42|166.68|165.21|165.28|169.37|174.97|181.16|183.32|186.94|193.01|198.22|214.38|207.2|199.48|193.73|191.53|186.65|197.87|208.72|214.11|205.28|218.24|204.18|205.54|201.3|200.89|216.71|197.42|213.17|205.43|203.41|208.02|212.58|220.3|226.5|224.43|206.34|182.83|187.36|185.58|178.51|195.78|218.04|212.94|201.9|228.91|231.87|227.87|240.51|255.47|274.95|289.44|277.92|278.29|285.77|272.94|287.01|276.69|299|324.13|314.8||
2022-02-19 18:54:33|usa_2_0016|BWXT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3897|16.565|15.9567|15.2054|16.6651|17.7241|18.4325|21.3162|24.2714|24.2643|22.2393|19.6561|19.1839|17.4737|14.7331|15.2913|16.0569|16.0927|16.7725|18.3252|19.2554|17.7313|17.7385|16.615|18.361|18.7474|17.5166|18.2894|18.7832|17.5596|18.962|19.1696|19.5488|19.5202|19.1552|21.0371|21.8815|21.996|22.6972|24.5219|22.318|22.7545|24.3358|23.8779|23.7204|24.2643|25.3662|23.1909|23.6131|20.4003|20.5792|21.4164|21.7527|21.1874|21.5094|20.25|21.7384|22.7688|23.1122|24.114|25.04|24.6|26.12|27.46|28.66|30.8|31.86|29.8|32.32|32.72|33.7|36.03|34.82|36.83|39.22|38.11|37.75|39.28|39.22|41.64|47.14|47.44|49.53|48.31|48.97|53.03|53.78|56.88|60.36|61.29|61.06|61.7|63.97|63.93|66.5|67.45|62.91|66.77|61.54|62.67|59.91|41.86|39.63|46.8|51.76|50.9|50.52|48|51.74|55.85|59.44|55.91|60.28|58.79|66.31|64.7|54.41|50.17|54.15|62.02|54.21|58.84|55.03|55|55.43|56.94|59.22|56.03|60.45|68.1|67.18|63.1|58.15|55.17|57.4|56.92|53.23|48.27|49.18|44.26||
2022-02-19 18:54:34|usa_2_0017|CABO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.84|393.81|414.62|410.73|416.59|439.56|451.1|429.74|420.07|428|436.55|461.45|508.98|511.66|512.15|558.95|576.74|578.56|612.84|619.66|639.96|632.16|636.56|678.58|723.78|733.48|757.97|754.41|745.11|715.46|678.38|707.17|699.8|701.27|678.86|620.14|662.5|743.08|712.91|843.31|874.7|898.94|870.3|834.48|893.09|948.35|1003.36|1080.75|1150.18|1196.24|1214.92|1299.27|1274.05|1330.39|1520.24|1554.97|1723.14|1611.72|1688.3|1919.53|1873.57|1779.42|1849.68|1834.04|1845.04|1794.95|2022.75|2110|2079.99|1820.83|1820|1752.28|1785.01|1944.03|1937.88|1995.04|1835.6|1711|1804.08|1734.03|1552.84||
2022-02-19 18:54:35|usa_2_0018|CBRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1167|6.35|6.57|6.6567|8.3|8.6933|9.97|11.1533|12.04|12.0233|11.3833|11.8267|12.9067|15.14|15.63|16.3666|16.4266|16.5333|18.1166|21.1666|22.1366|23.4166|26.6|28.15|22.76|24.7|22.88|23.94|23.86|31.92|32.96|33.97|38.48|32.49|34.75|33.65|36.34|37.29|31.77|29.99|27.97|19.97|23.21|17.73|18.14|18.99|22.4|22.34|20.54|17.96|14.38|13.33|12.97|3.77|4.07|4.94|3.95|2.78|5.02|7.92|9.81|8.09|12.01|11.38|10.76|11.06|12.19|14.06|12.16|14.12|16.48|17.68|15.11|14.02|17.28|17.97|18.03|18.64|20.4|20.86|23.92|25.53|28.15|26.46|24.28|23.48|17.47|13.96|13.51|17.05|14.76|16.57|19.26|17.93|19.5|19.36|16.09|15.4|18.07|17.22|18.98|17.35|19.69|20.57|21.85|24.48|23.93|24.04|22.56|23.43|22.91|22.17|23.24|22.6|24.86|26.15|25.85|28.06|27.65|28.99|29.98|32.63|30.48|31.11|29.02|32.69|32.79|34.65|33.92|34.66|38.92|38.58|38.48|37.8|38.3|32.62|32.13|37.13|37.71|30.33|23.32|26.72|28.89|29.33|28.6|27.53|29.92|29.77|27.62|25.87|32.38|30.96|30.95|36.16|32.8|35.95|35.24|36.65|36.82|35.99|38.33|42.18|43.33|45.15|42.53|46.96|46.83|45.8|48.74|49.35|49.6|47.5|44.06|42.67|40.97|41.61|46.28|49.3|50.94|51.48|49.07|52.04|51.66|52.58|49.45|55.07|58.41|60.56|63.88|56.78|36.67|35.85|46.31|43.87|42.25|48.62|47.4|55.28|66.15|62.24|67.93|76.69|80.93|85.39|89.66|83.19|96.31|97.98|99.88|102.12|102.85|110.3|101.53||
2022-02-19 18:54:37|usa_2_0019|CC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8505|16.04|10.64|9.12|8.21|8.48|6.05|5.42|4|5.71|7.31|9.93|8.8|5.93|8.93|13.61|16.17|16.25|26.07|22.21|26.8|34.72|37.51|39.03|39.55|39.3|47.97|47.96|53.02|52.16|51.84|51.33|49.22|49.18|46.99|50.42|49.9|43.55|47.86|43.84|40.47|33.98|27.15|29.32|37.73|37.54|38.01|34.81|22.42|21.53|14.16|13.48|13.53|18.79|15.43|18.11|14.66|14.97|7.51|11.61|15.75|15.67|20.29|20.23|20.54|23.35|26.03|24.82|26.47|24.42|28.78|31.53|37.37|33.93|34.15|32.8|30.39|29.5|31.95|35.62|33.57||
2022-02-19 18:54:37|usa_2_0020|CDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|32.75|38.16|33.93|34.81|37.51|42.06|38.73|38.22|34.39|41.37|49.38|51.87|50.15|47.86|51.95|50.28|56.1|49.33|50|61.57|70.11|77.89|69.47|45.47|60.06|72.01|83.75|82.44|83.68|85.38|87.2|95.04|101.12|98.6|89.63|86.56|89.77|88.54|99.23|97.57|116.11|113.31|130.32|106.86|100.57|78.16||
2022-02-19 18:54:38|usa_2_0021|CDEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.1|10.05|9.82|11.2899|13|16.14|15.1|18.65|19.49|18.1|18.61|18.98|15.76|15.55|15.69|16.24|17.675|18.62|19.45|18.87|20.33|19.03|18.36|17.09|18.61|16.41|17.16|18.51|18.94|22.75|19.82|15.04|11.28|12.46|8.69|8.68|9.84|7.46|7.52|5.32|4.57|3.795|3.47|3.61|4.79|2.97|1.52|0.2473|0.7268|1.13|0.8842|0.8944|0.6575|0.6287|0.629|1.21|1.71|3.05|4.64|4.35|4.65|5.97|6.48|4.51|5.04|6.8|7.5|5.75|6.74|8.17||
2022-02-19 18:54:39|usa_2_0022|CMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:39|usa_2_0023|CNDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.72|14.57|15.55|16.3|16.41|16.8|16.05|16.85|16.47|15.93|15.41|15.17|16.25|16.26|19.37|18.7|18.98|20.45|18.37|18.64|23.01|21.17|19.05|11.96|10.99|12.81|14.75|14.18|12.99|9.19|9.59|8.35|5.99|6.16|6.67|6.75|5.72|4.45|3.05|2.06|2.2|2.66|2.35|2.235|3.59|3.41|3.74|4.38|5.08|5.09|6.36|6.81|6.89|7.84|7.12|6.29|7.23|6.87|7.11|5.04|6.2|4.73||
2022-02-19 18:54:39|usa_2_0024|DOCU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|41.09|50.12|54.95|57.01|56.94|45.27|42.82|42.52|41.69|52.45|55.74|53.72|53.23|52.94|51.34|44.59|46.61|60.89|66|70.68|75.24|82.02|85.81|87.97|109.35|147.68|197.75|227.68|268.8|221.2|208.43|215.71|228.5|239.84|232.59|205.71|204.31|200.38|288.18|292.66|310.05|257.77|267.49|135.09|157.01|127.5||
2022-02-19 18:54:40|usa_2_0025|DVMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:40|usa_2_0026|DWDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:40|usa_2_0027|DXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.8801|64.594|67.0851|66.7218|66.1769|67.8462|72.9407|74.1949|78.4418|82.6714|100.63|98.89|101.1|100.13|102.78|83.94|82|87.08|90.71|93.43|72.21|62.03|54.49|65.49|64.26|65.29|65.84|47.84|55.7|49.89|32.38|27.09|29.06|36.37|36.76|34.63|19.95|11.96|16.21|17.85|16.14|18.48|22.37|18.44|19.07|22.34|26.45|25.62|26.22|31.2|33.74|39.76|38.94|42.18|34.86|34.34|32.48|29.58|33.47|30.69||
2022-02-19 18:54:41|usa_2_0028|EAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.2|19.47|18.11|22.37|18.37|19.21|17.51|13.18|11.47|13.13|12.34|13.72|11.7|10.22|11.52|10.98|12.95|12.37|12.27|12.29|11.23|10.75|7.76|7.01|7.89|8.83|8|6.32|6.41|7.17|6.38|8.06|10.86|9.78|11.57|12.66|13.32|13.4|11.17|11.56|11.24|10.55|10.61|11.93|12.14|10.94||
2022-02-19 18:54:42|usa_2_0029|EHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|43.595|45.59|47.5|50.315|50.785|49.375|43.125|43.44|48.125|59.065|63.75|65.315|75.315|72.815|80.625|87.5|87.815|92.815|87.5|90|75.94|80.94|95.94|93.75|94.065|96.565|109.065|100.94|95.625|97.5|113.125|124.69|131.875|124.69|133.44|127.815|131.25|138.75|112.19|135.315|140.315|152.815|152.815|133.44|125.625|94.69|52.5|60.625|67.19|77.19|67.815|58.125|51.875|67.19|66.875|74.375|61.25|40.94|30.625|28.75|28.75|26.875|27.5|24.375|28.44|40.315|31.875|36.875|29.69|30.625|40.315|60|69.69|81.565|74.75|79.6|64.45|70.25|63.5|79.85|85.5|90.4|81.3|65.1|73.6|74.1|58.5|59.55|71.75|75.5|70.75|63.95|51.25|26.95|20.75|21.75|20.35|21|19.15|17.9|0.42|0.715|1.5|2.6|8.05|16.15|14.75|14.15|20.95|22.95|25.15|23|20.55|21.5|24.25|30|27|27.2|25.5|27.35|28.5|31.4|29.25|29.45|26.75|25.75|26.55|28|26.8|26.5|20.7|20.4|18.65|24.5|24.15|24.4|24.95|22.9|21.65|19.25|19.75|24.3|24.8|24.25|23.85|22.65|23.39|24|21.01|21|20.76|18.11|15.8|18.26|17.51|20.05|19.83|21|17.02|16.08|17.79|19.67|18.73|16.63|16.42|17.99|18.43|12.54|9.84|10.96|9.94|7.85|8.88|9.37|11.84|14.44|14.4|15.61|15.64|14.61|17.54|18.77|18.01|17.3|18.7|20.46|19.86|18.71|18.51|16.26|19.2|18.07|18|20.71|22.62|24.21|24.98|25.63|28.07|26.25|24.4|21.39|14.93|17.66|17.28|17.67|19.29|20.36|20.48|22.39|19.14|23.26|22.4|22.9|24.06|22.13|21.99|21.11|23.86|24.12|26.37|27.5|29.29|28.8|32.56|31.46|34.48|35.11|35.79|33.32|31.12|32.68|35.93|34.64|35.12|35.87|38.33|39.39|36.9|40.33|41.13|38.46|44.1|43.46|44.36|45.22|43.16|46.06|45.7|42.7|38.37|34.83|35.19|34.81|35.79|35.23|37.63|41.46|40.32|38.82|43.05|40.71|40.57|40.15|41.67|41.24|38.82|42.32|42.81|46.9|45.33|48.4|42.56|45.75|46.35|46.14|49.95|49.41|52.92|53.26|57.17|60.82|64.75|67.72|75.63|81.59|77.95|67.3|75.21|61.7|66.84|63.14|58.4|64.45|58.92|63.36|63.84|60.79|63.28|64.02|70.71|69.27|77.03|74.84|64.03|66.25|73.25|61.93|68.08|65.24|64.98|61.31|80.58|82.69|80.4|80.44|81.9|84.86|85.79|78.03|83.25|78.45|75.04|63.56|57.62|65.26|62.04|65.91||
2022-02-19 18:54:43|usa_2_0030|EQH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|21.26|21.07|21.63|22.54|21.78|20.14|17.36|17.25|18.52|20.2|21.84|22.59|21|20.95|20.24|20.28|21.74|22.51|23.64|24.96|24.8|20.95|14.26|17.04|19.7|18.89|20.76|21.1|19.35|22.42|26.37|25.14|25.33|30.32|33.17|34.55|32.39|29.6|31.24|30.81|30.6|34.14|32.66|34.45|34.64||
2022-02-19 18:54:44|usa_2_0031|EVRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.14|48.66|49.72|52.26|54.05|54.25|56.55|56.62|57.51|55.44|57.02|60.04|55.88|57.21|54.84|57.32|57.43|59.96|61.36|61.01|65.8|65.36|62.92|63.26|63.44|71.32|73.08|57.88|56.63|63.04|60.84|55.4|52.66|52.41|56.98|55.56|53.64|53.87|53.61|61.16|64.25|61.47|61.71|66.38|67.23|62.88|63.91|66.67|67.98|64.55||
2022-02-19 18:54:45|usa_2_0032|FDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:45|usa_2_0033|FHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|26.61|26.56|26.77|31.53|34.66|31.81|31.83|29.51|29.46|27.83|30.77|29.81|27.02|29.62|29.15|29.71|30.11|27.72|29.09|28.06|28|30.76|29.27|28.69|28.68|27.25|25.38|24.55|23.3|25.81|26.86|26.7|28.06|26.09|25.24|25.44|25.02|26.22|28.36|28.06|28.18|29.97|24.2|15.17|16.4|20.05|16.74|17.06|15.98|15.55|18.25|22.35|23.63|24.21|28.49|27.54|28.08|28.67|28.5|27.41|27.09|29.59|28.22|26.76|28.73|28.9||
2022-02-19 18:54:45|usa_2_0034|FND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.05|36.93|39.85|38.54|33.89|39.33|37.03|37.77|41.39|46.11|45.13|44.21|51.59|44.88|48.8|50.17|37.96|37.18|28.75|32.57|32.27|29.26|32.91|38.5|41.34|42.55|37.53|41.98|42|47.73|49.43|43.98|45.27|49.53|52.05|51.45|31.41|42.57|52.29|58.27|68.36|75.47|73.24|79.02|81.44|94.75|97.82|92.77|101.54|112.07|97.79|107.32|124.26|125.35|115.71|140.76|127.72|130.27|110.08||
2022-02-19 18:54:46|usa_2_0035|FOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2|35.5|38.74|34.02|36.35|36.79|33.21|30.31|32.33|34.64|36.46|36.5|29.12|24.45|24.63|28.87|25.77|26.71|27.49|28.12|26.7|29.7|29.015|29.55|36.05|35.77|35.8|35.99|34.73|32.82|34.04|38.63|38.68|33.95|35.13|36.99||
2022-02-19 18:54:46|usa_2_0036|FTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|40.6377|39.7179|44.091|42.4856|42.218|45.153|44.9272|46.5243|48.6649|50.1867|51.9928|52.8457|53.1885|55.4211|54.125|60.1287|60.923|61.2826|60.5551|59.9447|65.1875|64.0754|59.8026|62.679|64.5018|67.6709|70.3717|70.1961|62.5536|58.4814|56.4077|62.1522|69.0339|72.5207|71.0239|65.0286|68.5322|59.719|57.7122|55.4211|61.4666|59.4598|64.4517|63.9583|58.0132|47.8705|51.0061|53.5397|56.9094|58.0884|61.5334|65.7644|64.99|70.55|68.5|66.57|68.09|71.2|71.84|72.19|69.74|74.57|73.77|70.94|76.99|74.53|73.57|70.63||
2022-02-19 18:54:47|usa_2_0037|FWONA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.161|20.4688|20.5374|20.1962|21.7225|23.132|24.0277|27.4179|26.6816|27.2992|29.0369|27.6386|26.9524|24.0351|24.7362|23.7069|24.3986|24.0611|25.248|24.6904|26.2581|24.3981|25.7692|25.5901|23.4201|25.0072|28.2903|27.6969|26.9174|26.8682|25.239|26.9455|25.8289|26.3907|28.8556|28.673|26.3345|24.8036|25.6252|26.7769|18.78|20.115|19.04|21.84|21.78|28.99|27.22|31.25|31.66|30.02|32.61|32.94|33.13|34.23|34.94|34.05|38.08|38.16|36.73|31.97|32.56|33.93|31.67|28.77|28.33|31.07|35.6|33.02|34.16|34|32.54|31.25|30.46|30.82|33|35.82|37.61|36.6|35.6|36.86|39.85|38.45|39.45|42.21|43.27|44.99|36.3|21|29.64|34.67|30.14|34.12|35.91|34.58|34.32|38.88|36.67|38.77|39.19|39.62|40.6|40.51|43.89|41.16|46.76|48.6|52.82|57.12|60.39|54.85||
2022-02-19 18:54:48|usa_2_0038|FWONK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6231|25.6357|26.9527|25.2539|26.6428|26.436|24.3715|26.1139|29.2912|28.7128|27.6732|27.6659|26.1724|27.8709|26.3262|26.7215|28.9032|28.8665|26.5824|25.0377|26.1871|27.4609|18.44|19.69|18.89|21.62|21.66|28.61|26.81|31.19|31.5|30.1|34.02|34.46|34.23|35.94|36.29|35.42|39.04|39.88|38.46|33.51|34.21|36|33.12|30.02|29.8|32.39|37.61|34.78|35.95|35.75|33.84|32.38|31.64|31.64|33.59|36.9|38.54|37.44|37.08|38.85|42.04|40.29|41.5|44.47|45.47|47.42|37.7|22.01|31.4|35.95|32.72|36.43|38.69|37.54|37.22|42.94|40.74|43.18|44.89|44.95|46.13|44.94|49.15|46.85|50.92|52.9|57.28|61.73|64.25|60.17||
2022-02-19 18:54:49|usa_2_0039|GDDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|24.54|28.91|28.29|29.47|24.64|25.76|27.47|31.28|31.57|30.13|32.23|30.1|30.04|32.21|30.61|29.34|33.23|34.76|35.3|36.37|35.72|36.1|36.27|37.04|39.35|42.28|42.28|42.8|43.7|43.41|46.83|46.78|50.01|53.77|62.66|60.57|64.55|74.13|72.82|76.55|79.45|79.47|74.4|63.72|62.6|68.3|74.95|74.55|79.31|71.49|70.79|65|62.68|62.95|62.16|65.92|69.03|68.6|67.5|58.01|68.62|80.32|69.74|73.23|84.24|74.81|74.14|81.55|82.37|85.26|76.24|80.21|81.19|79.22|88.47|73.12|75.12|70.06|74.8|69.17|84.5|77.25||
2022-02-19 18:54:50|usa_2_0040|GDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:50|usa_2_0041|GLIBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:50|usa_2_0042|GTES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|19.72|17.17|17.26|14.97|15.6|16.14|17.99|18.48|18.65|14.99|13.96|13.45|15.12|16.13|15.76|16.05|11.62|11.38|10|8.54|9.74|11.16|11.64|13.36|12.64|10.36|7.2|8.08|10.22|9.9|11.14|11.72|11.53|12.07|13.19|12.91|14.58|15.49|16.58|17.32|18.35|17.6|18.32|16.51|17.19|17.26|16.56|16.7|15.71||
2022-02-19 18:54:51|usa_2_0043|HEI.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9122||||||4.3828|6.5945|6.5536|6.9224|6.9839|7.8029|6.4922|7.1885|7.7824|7.8643|6.7174|6.5946|5.9392|4.7514|4.8538|6.4717|5.4067|3.9526|4.7514|4.2598|4.1574|4.2598|4.7514|4.096|3.8502|3.6045|3.584|4.3622|4.522|4.4237|4.7514|5.5509|5.6001|6.0097|5.4886|5.1184|4.096|3.8666|4.3516|4.4925|4.3844|4.522|4.2435|4.6858|3.5619|3.3423|3.0933|2.6214|2.7492|2.8639|3.0179|2.9426|2.7623|1.9825|2.0972|2.1791|2.4052|3.0573|2.9|3.113|4.0698|3.9322|4.7383|4.1124|3.6667|4.4466|4.3516|3.9649|3.9453|4.5318|4.3352|4.2631|4.8267|4.6858|5.0889|5.3248|5.4002|5.718|5.1216|4.9349|5.6689|5.99|6.3603|6.3734|5.4985|5.7278|6.1178|6.7207|7.0189|8.8736|8.9948|9.7026|9.6403|8.0052|8.3362|8.8146|9.6207|10.2564|10.1581|10.6332|10.4333|9.9287|9.9418|10.4792|11.7146|11.7178|11.4721|11.6326|13.6151|12.9434|12.252|13.5299|12.0095|12.4027|12.5207|12.9794|10.9773|8.405|9.4372|9.3782|8.6639|8.4574|6.973|10.1581|9.7452|6.2816|7.9954|8.5688|10.0467|9.2537|9.6207|9.3684|10.8233|10.5939|10.2236|11.9472|11.1084|12.7861|12.7959|12.886|11.092|11.0182|12.0832|13.1482|14.4835|15.4706|17.3588|15.5238|16.0563|15.5443|18.0224|15.2494|15.6221|16.6461|14.8439|13.9551|14.5162|16.7485|16.81|16.0645|16.8182|17.0721|16.0113|13.0458|12.927|13.3939|11.8784|12.1201|12.2634|12.6935|13.6192|13.3448|14.4589|13.5946|13.996|14.6227|15.1552|15.1552|17.1827|20.4964|18.985|19.5533|20.5312|21.3862|20.6541|22.8403|21.4835|20.5517|21.2838|21.8675|21.504|21.5296|20.7667|23.552|22.0109|23.6339|24.32|24.2432|24.7808|23.7056|25.088|24.9293|22.7277|22.9632|22.5741|23.1014|22.7482|24.3712|22.5178|22.9734|24.5862|26.8237|28.1651|26.6547|29.0458|29.481|30.6688|30.72|34.6368|34.7648|34.9952|37.7088|37.2736|39.84|39.872|42.048|46.336|45.728|47.776|49.44|47.168|78.1|64.5|71.35|71.55|74.95|77.85|60.35|64.95|76.15|66.83|70.06|66.1|60.14|70.33|80.29|85.96|88.1|102.27|105.93|105.56|98.02|94.1|93.68|100.05|95.28|103.16|79.05|69.37|72.93|97.03|79.46|78.55|91.32|94.84|118.57|122.1|116.58|110.75|117.82|118.85|129.35|136.82|126.88|117.99|113.52|120.37|139.01|127.73|131.54|109.99||
2022-02-19 18:54:52|usa_2_0044|HGV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|25.85|29.26|30.91|31|34|34.3|35.08|36.17|35.65|39.8|41.03|41.59|42.41|44.43|46.62|43.22|42.75|40.2|34.03|34.51|32.08|31.2|31.77|28.42|27.1|30.43|32.7|32.72|30|26.42|31.67|26.36|33.26|31.94|35.88|33.92|34.54|31.77|25.8|14.84|16.75|23.76|20.04|21.25|22.89|22.79|22.35|27.85|32.46|32.67|40.42|38.1|44.37|46.7|39.69|39.8|44.12|47.69|53.03|48.71|52.33|48.76||
2022-02-19 18:54:53|usa_2_0045|HPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6405|8.4406|8.9998|8.8134|7.7881|8.0969|10.4619|9.2794|10.6541|10.7182|12.5298|12.8676|13.2812|12.8268|14.3763|13.6598|13.1589|13.5026|13.8943|14.492|13.2268|13.1491|13.4674|13.77|14.8|13.6|14.16|14.7|15.56|19.41|17.14|17.18|16.06|14.77|16.13|16.67|16.53|15.88|15.05|13.46|16.09|15.96|15.85|15.79|14.09|15.29|13.06|13.75|14.44|16.94|15.74|16.17|14.92|11.79|9.38|9.58|10.48|9.41|10.11|9.52|9.23|9.28|12.34|11.57|12.35|14.5|15.92|15.87|16.09|14.35|14.85|15.02|15.03|15.24|15.47|16.83|16.81||
2022-02-19 18:54:54|usa_2_0046|HUBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.68|96.95|101.22|108.54|99.63|106.03|105.76|106.51|108.7|113.12|120.62|120.06|116.64|117.85|123.58|117.73|120.91|123.31|110.79|108.4|102.61|111.06|112.6|109.42|109.29|108.89|108.16|104.54|96.97|88.53|97.53|97.47|101.98|87.96|100.82|105.5|105.85|105.79|103.99|104.86|107.89|105.35|103.54|113.59|117.64|123.62|120.59|118.31|113.18|116.99|113.74|119.44|111.08|118.23|126.16|127.6|133.34|132.79|125.73|118.64|102.88|111.27|108.65|118.09|127.75|131.08|108.53|104.02|100.37|110.23|118.1|125.04|128.5|121.87|129.77|126.08|127.65|130.06|145.14|145.52|147.62|143.66|133.43|116.29|121.58|128.66|125|137.08|146.37|139.23|153.65|161.69|158.42|158.45|180.98|192.68|195.49|192.01|183.4|201.26|198.06|183.41|202.6|209.06|204.23|188.36||
2022-02-19 18:54:55|usa_2_0047|IAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.71|134.02|134.9|124.78|123.42|145.42|194.5|220.33|252.2|226.69|256.8|158.07|153.83|137.45|132.05|135.5|154.23|128.38|136.2|135.46||
2022-02-19 18:54:55|usa_2_0048|IGT|price|0|0.1543|0.1465|0.1446|0.1582|0.1953|0.252|0.2168|0.1992|0.1953|0.1973|0.1934|0.1719|0.2031|0.2071|0.2227|0.2481|0.2305|0.2559|0.2559|0.2442|0.2539|0.2149|0.2071|0.2324|0.2403|0.2598|0.2656|0.209|0.1758|0.1641|0.1485|0.1582|0.1426|0.1367|0.1367|0.1387|0.1328|0.1367|0.1621|0.1367|0.1621|0.1719|0.1563|0.1641|0.1602|0.1524|0.1602|0.1739|0.211|0.2207|0.2246|0.1914|0.1719|0.2051|0.1953|0.1797|0.1992|0.1114|0.127|0.1309|0.1504|0.1797|0.2051|0.2129|0.2129|0.2617|0.3653|0.3477|0.4199|0.3574|0.3281|0.3535|0.3438|0.3477|0.3633|0.3535|0.4356|0.4121|0.4375|0.4942|0.4883|0.4375|0.4024|0.4043|0.3985|0.4375|0.4688|0.5117|0.5235|0.5039|0.5781|0.5391|0.4219|0.3594|0.461|0.5235|0.6406|0.7617|0.8985|1.125|1.4297|1.3789|1.5508|1.7422|1.586|2.1328|2.2188|2.875|3.125|3.6641|3.9688|3.3906|3.4375|3.3125|4.4844|4.7188|5.0938|5.3438|6.125|6.3281|7.8438|7.4219|8.1875|7.75|9.3125|9.9375|8.2813|9.5313|9.9688|8.8438|7.5625|7.375|7.375|7.0938|6.8438|6.5|5.5625|4.7188|4.875|5.8438|5.1563|4.656|4.156|3.938|3.438|3.5|3.375|3.219|4.031|3.844|3.625|3.563|3.375|2.938|3.094|2.688|2.969|3.688|3.406|3.875|3.969|4.219|4.375|5.125|5.125|5.281|4.875|4.563|4.469|4.375|4.063|3.969|4.438|4.438|4.156|5|5.813|6.391|6.25|6.313|6.36|6.0625|6.5|6.9531|6.1719|6.0625|6.125|4.8438|4.6406|5.6406|5.7656|6.0781|5.0156|4.75|3.6406|4.4375|4.4063|4.625|4.6875|4.375|4.5|4.6563|4.5|5.0781|4.9219|4.4531|5.4219|6.0938|6.7813|6.625|7.4219|7.25|8.4063|9.1563|11.1563|12|11.9675|13.5|12.5875|13.9825|15.3625|15.6875|12.995|13.38|10.625|12.7625|15.4975|17.075|16.45|16.88|15.58|15.7375|15.6227|14.175|14.5625|16.17|17.285|18.8025|19.43|18.98|19.7175|19.645|20.475|21.575|22.01|25.5825|25.45|25.84|28.15|32.75|34.69|35.7|37.46|39.24|44.96|37.8546|39.4157|38.5069|32.2561|28.85|35.95|33.04|35.35|34.38|31.3|30.46|26.66|26.89|28.18|28.15|27.36|27.72|27|26.49|29.35|30.78|35.78|35.77|35.22|37.93|37.23|37.94|38.66|38.68|41.5|42.51|43.78|46.2|43.46|41.26|40.38|38.14|40.19|39.7|35.32|38.17|43.1|43.61|43.66|43.93|42.68|49.06|40.21|34.74|35.66|24.98|21.71|21.43|17.18|14|10.71|11.89|10.6|8.82|9.22|12.35|17.36|15.9|19.75|20.92|21.48|17.84|18.89|18.77|18.34|17.55|18.45|21.08|19.57|15.7|15.24|14.6|14.45|15.59|15.48|17.69|17.17|16.46|16.23|17.69|17.24|17.58|18.59|15.26|14.53|17.59|17.06|17.2|15.93|15.02|16.79|15.58|14.3|15.75|11.32|12.29|13.09|12.84|13.87|14.17|15.37|15.94|16.5|16.95|17.88|16.71|18.47|18.89|18.93|18.8|17.49|18.16|14.43|15.09|14.06|12.55|12.55|15.91|16.93|16.86|16.87|16.39|17.03|17.25|16.92|17.84|17.41|20.36|18.09|17.76|19.8|16.98|15.33|16.22|15.53|16.18|14.47|14.78|18.25|17.34|18.96|18.74|20.9|22.83|24.38|28.72|25.78|25.52|26.41|27|23.7|22.2|17.75|18.3|19.04|20.37|24.55|23.5|27.49|26.51|29.07|26.5|26.73|28.27|25.14|23.24|25.28|21.04|19.75|18.55|17.21|14.63|16.36|17.25|12.99|14.63|13|12.97|13.35|11.98|14.21|13.24|14.85|14.97|13.49|10.64|5.95|7.54|8.43|8.9|9.86|11.13|11.13|8.21|12.59|16.94|16.11|18.29|16.05|17.22|24.26|23.96|18.75|21.49|26.32|29.49|27.02|28.91|26.77|29.3||
2022-02-19 18:54:57|usa_2_0049|INFO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|26.95|25.4|24.89|22.93|24|25.2|25.61|26.41|26.8|27.15|25.91|26.81|26.31|26.27|28.3|29.67|30.58|29.9|29.75|28.74|28.23|34.32|34.64|33.41|32.55|34.63|37.32|37|36.82|35.12|35.92|39.51|40.56|42|43.71|46.63|44.34|46.99|47.35|44.33|42.7|45.34|45.21|45.17|47.48|48.23|49.24|51.49|52.61|53.35|54.82|53.68|52.47|50.89|48.8|51.77|53.98|54.77|56.98|58.22|64.66|63.12|65.72|66.96|68.49|72.31|76.43|80.79|71.21|63.57|65.62|71|76.26|81.98|81.15|77.36|83.93|93.6|89.81|90.61|91.73|100.57|109.34|103.97|114.11|117.9|120.14|117.33|126.86|131.92|129.91|117.47||
2022-02-19 18:54:57|usa_2_0050|INVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|21.53|21.58|21.48|21.3|21.69|21.2|22.6|22.82|22.65|23.09|23.48|21.18|22.38|22.82|23.26|21.86|23.06|23.22|23.32|22.21|21.85|21.78|19.91|22.54|22.79|24.51|24.85|26.09|27.25|27.38|29.13|29.64|29.63|30.08|29.54|31.73|29.8|21.45|22.79|27.59|27.46|29.67|28.77|29.41|28|29.25|29.03|30.26|29.29|32.85|34.86|36.56|38.77|40.41|41.3|38.42|41.54|42.66|42.92|42.43||
2022-02-19 18:54:58|usa_2_0051|IONS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.25|14.25|18.25|16.75|20|13.5|13.75|16.25|13.5|11|9.25|9.75|8.25|7.75|7.25|6|6|11.5|9.75|7.125|6|6.125|5.875|6.75|6.375|5.875|6.25|6.25|8|6.625|6.75|7.875|7.625|7.125|7.75|7|6.75|5.1875|4.75|5|3.875|5|4|5.875|5.625|6.625|7|11.5|12.625|13|12.125|11.625|10.125|11.375|13.125|14.375|12.438|11.625|12.75|18.125|18.75|14.5|13.125|16.125|16.25|16.375|18|16.125|19.375|15|14.75|15.75|14.563|13.25|15.063|17.813|16.438|14.813|12.313|13.75|13.438|15.25|14.25|13.875|13.688|12|7.25|11.375|9.625|11.375|12.938|13.875|12.063|9|10.4375|10.125|10.1875|10.375|10.125|11.1875|11.5625|15.625|6.25|7.8125|14.125|14.0625|11.125|9.25|14.5|11.25|13.063|11.5|10.313|9.125|10.625|12.375|10.875|9.25|11|12|12.39|11.97|16.3|17.05|20.76|22.75|22.19|17.4|14.67|16.08|12.66|9.4|9.51|8.85|10.12|9.86|9.76|8.63|6.59|5.99|4.48|2.8|5.53|6.39|5.34|5.19|6.61|6.52|6.65|5.89|6.5|8.86|7.95|7.76|7.27|6.46|5.74|5.05|6|4.9|4.655|4.72|5.9|5.08|4.06|3.87|2.9|2.8|3.91|4.62|5.09|5.05|4.34|5.07|5.24|5.41|8.04|9.01|8.58|7.82|6.05|6.01|7.64|7.18|8.58|10.19|11.12|10.39|9.12|9.27|10.23|10.06|9.68|10.41|12.34|14.97|17.62|17.69|15.75|15.6|14.4|14.11|11.78|14.14|13.63|17.13|17.68|16.89|14.06|11.47|14.18|14.13|12.86|15.01|15.68|13.8|16.5|18.28|16.14|14.57|12.67|10.71|11.11|11.16|8.84|10.93|10.76|9.2|9.57|9.89|7.81|8.4|9.14|9.435|10.12|9.1|9.12|9.04|9.38|9.23|9.16|8.64|7.49|6.78|8.29|7.42|7.21|8.16|9.11|8.77|8|9.89|12|12.12|13.61|14.07|8.64|9.2|10.44|14.53|14.695|16.94|22.39|21.69|26.87|28.85|25.83|37.54|33.27|38.76|39.84|51.06|51|43.21|26.61|29.22|34.45|30.99|40.76|38.83|46.06|51.79|61.74|68.51|68.56|63.67|56.72|67.32|57.55|54.93|50.18|40.42|48.15|61.04|61.93|38.93|34.56|40.5|40.97|22.69|23.29|29.19|29.65|36.64|25.98|43.76|47.83|44.5|49.77|40.2|48.19|45.79|50.87|52.4|53.62|50.7|57.11|55.49|50.3|52.52|52.82|44.08|43.03|46.65|41.67|43.68|45.69|51.58|49.55|58.29|54.06|58|70.99|81.17|86.14|65.6|64.27|65.86|63.21|59.91|55.72|63.96|60.41|58.32|50.78|47.28|55.53|56.21|58.96|57.56|54.5|47.45|46.95|50.53|56.54|60.07|52.4|44.96|42.82|37.25|39.89|37.14|39.76|33.54|31.87|26.5|30.43|31.8|32.27||
2022-02-19 18:55:01|usa_2_0052|IQV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.11|43.23|43.24|45.22|42.82|43.98|44.09|42.35|46.79|46.61|54.06|51.11|46.75|51.44|53.56|55.53|55.88|54.6|58.85|57.54|57.07|60.27|65.54|66.2|64.59|69.68|72.86|77.49|71.9|66.37|65.27|68.94|67.11|58.28|65.36|67.69|67.46|67.24|67.23|77.56|76.54|78.79|71.66|77.58|76.93|77.99|77.48|78.85|85.34|87.09|89.16|91.62|96.25|95.25|108.43|101.01|99.52|98.21|101.93|96.83|96.91|103.69|100.4|124.36|126.88|127|122.24|117.98|115.07|129.56|143.35|144.26|138.77|135.57|160.89|154.45|153.91|145.03|139.89|143.34|156.8|157.04|141.36|119.68|135.49|151.53|141.94|160.15|165.13|159.4|160.14|171.23|179.34|184.41|192.74|203.57|232.69|237.25|250.95|249.98|264.45|239.36|257.83|270.3|262.51|250.19||
2022-02-19 18:55:02|usa_2_0053|JBGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8128|34.49|32.93|33.35|31.58|33.72|33.68|33.03|33.32|33.06|37|37.93|36.54|37.52|37|36.63|39.68|39.68|34.39|38.94|40.42|41.89|42.04|39.52|39.69|37.83|38.58|38.7|39.87|39.63|39.38|41.14|38.32|29.57|32.59|31.05|29.14|28.71|27.4|27.61|24.41|32.65|30.16|30.81|32.09|32.71|32|33.58|31.79|31.95|30.45|29.86|29.35|28.65|30.06|27.48||
2022-02-19 18:55:02|usa_2_0054|JEF|price|0|0.3059|0.3509|0.4623|0.5026|0.4552|0.3769|0.486|0.4623|0.4267|0.4457|0.4457|0.429|0.4338|0.4338|0.467|0.4552|0.4172|0.4149|0.4481|0.4741|0.5571|0.5926|0.6685|0.7277|0.8534|0.9202|0.7542|0.7922|0.7969|0.7922|0.7495|0.7257|0.7447|0.721|0.7922|0.8823|1.0387|0.9866|1.034|0.9534|0.9724|0.9582|0.9344|1.1858|1.1479|1.2427|1.385|1.2901|1.4609|1.4799|1.404|1.3281|1.1574|1.1953|1.2807|1.1953|1.1383|0.8727|0.721|0.7399|0.9486|0.9771|0.8917|0.7969|0.8443|0.9866|0.9107|0.9297|0.9297|0.9866|1.0625|1.091|1.1383|1.2238|1.1953|1.3186|1.404|1.347|1.404|1.5274|1.5083|1.4799|1.4419|1.6222|1.5937|1.6886|1.755|1.6696|1.6506|1.6602|1.6411|1.4799|1.404|1.4419|1.717|1.7265|1.6602|1.736|2.0775|2.0017|2.0395|1.9258|1.8972|1.9731|2.3147|2.5613|2.77|2.7985|3.5858|3.9273|3.7092|3.7376|3.5953|3.6238|4.2309|5.0087|4.7716|4.8001|5.1605|5.9953|7.1717|6.9629|6.2989|5.9574|5.5779|5.9384|6.6214|6.7732|6.5076|6.4506|5.9954|6.223|6.4127|6.2989|5.8246|5.7487|5.7107|5.4641|5.5211|5.6539|5.4451|5.9007|6.7541|6.7541|7.0578|7.0769|6.963|6.7923|7.1337|7.6647|8.5945|8.0823|8.8982|8.3669|8.3477|7.589|8.5376|8.0823|7.5509|7.8925|7.4753|7.4371|7.1338|6.9061|7.2854|7.1716|7.9684|8.1201|7.9684|8.0823|8.3477|9.2206|9.069|9.3914|10.0553|9.676|10.435|10.5106|10.4919|10.4728|10.5297|11.4595|11.9527|11.3648|10.4159|10.0366|10.0934|8.4048|8.8981|9.2965|9.3345|9.5621|9.1068|9.0499|9.1827|9.3345|6.3368|7.7028|6.5834|6.4317|6.3748|7.1147|6.6214|7.0198|6.4506|6.4886|7.2095|7.0767|7.9115|6.925|8.1012|7.9305|8.1202|7.551|8.3858|10.7574|10.1237|10.3544|9.7655|9.7291|10.1085|9.8505|9.9143|9.9294|9.4711|8.7972|8.1475|8.7638|8.7364|9.638|10.8523|11.0647|10.4242|9.6107|10.2391|10.5305|10.321|11.3865|12.0058|11.3258|10.6216|10.2057|10.8492|11.5656|11.5778|11.2681|11.7781|11.5808|11.4897|12.7495|12.9013|13.9941|14.9321|15.7851|16.1737|14.9564|15.0869|15.063|15.6303|16.3922|17.1967|17.9556|19.0332|21.0913|16.4878|15.2584|15.6409|15.8367|18.1635|17.5897|18.0086|18.5414|19.6251|19.5613|21.5739|21.6104|23.8916|24.7021|27.1655|27.6618|29.1599|26.5827|25.0709|23.4317|23.8324|24.0146|25.1256|25.6811|24.9161|25.7904|26.7921|27.4478|32.6387|32.1014|34.2415|40.4158|43.9128|46.1349|42.7654|42.8929|40.2246|41.2172|41.1808|46.6449|51.2984|42.7472|40.771|42.1552|41.3812|24.4426|17.8037|18.0314|14.498|13.3232|13.56|19.3337|19.0149|19.2062|22.3116|22.6485|22.5119|20.4629|19.5978|21.665|20.3354|21.6195|22.5939|23.0492|19.962|17.7673|20.1169|19.443|21.5102|23.1494|23.6412|26.5736|29.6152|30.1707|34.1868|35.2068|32.2926|31.0541|30.6625|26.9834|20.6542|24.4335|21.3281|20.7088|25.2804|25.9452|23.7687|22.6394|18.505|19.3701|19.7435|19.4703|20.7179|20.6724|20.1715|21.665|23.1767|25.1804|25.6765|28.9153|29.374|24.5438|25.1148|23.3363|25.4986|26.5283|26.8278|26.5283|25.5829|26.1539|26.21|23.8886|24.0103|24.5438|23.1304|23.3363|22.316|22.2598|21.6514|20.9868|21.2208|22.213|20.8651|22.2504|23.0555|22.7278|22.0164|20.0881|18.9648|18.7308|16.5498|16.2783|15.5014|13.5263|15.1363|15.6137|16.9429|16.2221|17.0927|17.9258|17.8228|17.4765|20.6123|21.7637|22.3253|24.9183|24.3379|23.7669|22.8308|24.4877|24.366|22.1662|23.6358|23.6826|24.6281|24.7966|25.3395|22.4564|21.2769|22.5032|20.4813|21.2863|22.6998|21.7356|20.5562|20.0975|20.4532|16.2502|19.4797|18.9742|17.5888|19.255|16.5404|18.0007|19.9664|17.4484|18.4|18.67|20.9|21.37|21.64|19.71|13.67|13.72|14.65|15.55|16.2|17.54|18|19.51|22.73|24.6|23.35|29.04|30.1|32.51|32.13|34.2|33.19|36.96|37.13|43|37.58|38.8|36.64|36.55||
2022-02-19 18:55:04|usa_2_0055|KDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|25.57|24.93|21.5|21|25.28|23|21.38|14.64|17.23|16.19|13.13|18.48|20.54|22.47|22.17|23.61|27.12|28.64|27.6|26.5|28.21|26.86|33.47|35.45|33.23|37.65|39.16|37.26|38.19|35.49|37.22|37.28|35.63|35.26|37.58|37.41|39.72|41.12|41.46|36.22|37.43|37.46|36.6|37.66|38.62|38.46|37.86|40.46|40.52|43.65|43.84|45.23|44.93|44.65|43.01|45.18|45.7|46.04|44.18|46.29|48.06|47|46.96|47.22|45.25|44|48.14|48.31|47.97|47.86|52|53.77|55.59|57.85|58.93|59.94|62.59|63.6|70.71|70.21|73.85|77.99|78.35|78.68|76.17|76.46|78.31|81.77|77.67|81.96|88.23|91.64|92.72|90.32|90.75|91.28|92.05|91.72|96.81|95.9|93.97|86.86|86.81|90.05|90.08|92.58|94.23|97.55|90.23|92.91|88.73|90.31|91.82|87.13|87.82|94.16|95.52|118.35|116.12|118.19|120.11|120.79|123.81|23.89|24.13|22.79|28.47|26.3|25.56|27.21|26|26.51|29.41|28.34|30.08|28.1|27.55|27.81|29.2|29.29|28.81|28.87|23.47|26.33|26.93|28.33|29.12|29.95|29.95|29.83|28.38|30.17|31.635|31.99|30.775|35.38|35.75|35.25|34.93|34.82|35.02|35.16|35.78|34.93|37.26|38.14||
2022-02-19 18:55:06|usa_2_0056|KHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.96|80.37|74.07|72.47|76.43|74.47|73.39|75.97|77.66|78.01|78.68|84.75|88.74|85.15|89.74|88.02|88.37|79.96|87.53|88.81|91.5|90.7|89.47|93.21|83.79|86.87|81.33|77.77|77.7|80.49|77.01|73.55|67.46|61.38|54.2|57.92|63.95|59.4|56.8|55.52|56.2|48.71|44.49|47.76|32.4|33.17|32.77|28.67|30.52|30.58|26.06|27.34|32.91|30.8|30.76|29.15|25.5|24.64|28.83|31.49|31.81|35.28|33.55|30.37|31.7|34.12|34.23|33.16|37.32|40.7|42.36|43.85|39.65|38.94|35.66|37.07|37.08|34.51|36.91|36.13||
2022-02-19 18:55:06|usa_2_0057|LEN.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5882|28.2892|33.2647|35.8088|29.4216|31.5294|40.6667|41.8333|44.3873|44.1176|41.6471|48.4118|45.0392|39.9608|41.2157|40.3529|38.5294|42.8039|39.6275|40.049|40.8627|48.2451|51.4804|55.2941|53.1373|48.5392|54.5098|58.4118|61.3235|56.2255|50.6078|50.6765|53|57.0392|51.6863|53.2843|55.1569|47.6961|40.5784|39.7843|41.0686|41.2647|42.3529|41.402|49.2843|46.4314|48.0294|41.1765|37.6569|39.5294|40.7451|33.8529|29.7255|23.3725|23.1961|18.1078|16.6569|14.2941|19.451|14|16.3333|16.2647|13.4412|9.5392|10.2353|11.3725|6.4706|5.1176|6.2647|6.7647|5.6078|6.5098|6.098|7.6275|6.6863|6.3922|9.5294|10.8922|11.5392|10.9804|8.7353|10.1667|12.8235|12.9706|13.9412|15.5098|11.6863|10.7647|11.8529|11.4706|12.7451|13.0882|14.2549|14.8039|16.1863|15.7843|14.3137|14.5784|13.4118|14.5588|13.1176|9.7647|10.8333|13.5|14.5196|15.451|18.8039|21.402|19.6078|22.0882|19.3039|23.902|24.4608|25.549|27.902|30.451|29.5588|30.9608|31.3431|31.3431|30.098|32.598|28.6176|27.2157|25.3725|27.1765|27.098|28.0784|28.5098|32.902|33.0294|33.0294|32.2549|31.9216|33.9118|34.5882|30.0294|31.8725|32.3137|34.6863|35.8529|35.0294|39.3333|38.5196|39.2843|37.7255|37.5392|41.8431|42.902|42.6961|41.3922|39.1275|40.7549|37.0588|31.9412|34.3725|37.4902|34.5294|36.902|36.9118|35.7059|34.4216|32.5588|32.6373|34.1275|33.902|36.598|40.049|42.5294|41.5882|43.2941|43.5098|44.8333|41.9216|46.9412|48.9314|49.21|54.83|48.61|47.84|47|42.47|42.04|43.15|41.99|42.07|36.59|34.74|33.83|33.27|37.99|37.73|40.56|41.55|42.42|38.7|38.28|42.37|46.64|45.72|46.76|45.13|55.69|35.67|31.4|39.88|47.13|46.85|54.41|61.73|67.1|60.93|58.15|59.14|68.73|67.59|84.1|81.53|76.52|81.07|88.15|81.06|77.39|88.3|93.86|89.69|76.71||
2022-02-19 18:55:08|usa_2_0058|LGF.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|27.54|28.3|26.82|25.05|26.14|27.21|27.5|29.33|30.57|32.2|29.25|31.68|32.63|33.53|30.14|25.38|23.7|23.8|24.77|23.19|23.25|24.78|19.6|17.47|16.62|16.67|16.44|15.94|13.98|14.83|12.34|12.02|9.59|8.95|8.14|9.61|10.81|10.08|7.49|5.6|7.7|8.55|7.67|7.81|9.31|9.28|7.04|10.17|11.49|13.71|16.02|16.03|14.51|18.97|20.46|14.7|12.62|14.93|13.48|16.03|17.66|15.99||
2022-02-19 18:55:09|usa_2_0059|LGF.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.37|25.87|26.62|24.82|23.28|23.83|25.47|25.91|27.45|29.33|30.85|27.84|30.08|30.58|31.29|28.26|23.66|21.92|22.63|23.34|22.28|22.33|23.29|17.98|16.27|15.42|15.79|15.34|15.23|13.1|13.87|11.78|11.29|9.05|8.46|7.62|8.92|10.16|9.34|7|5.5|6.57|7.95|7.11|7.49|8.97|8.17|6.47|9.08|10.23|12.25|13.83|13.68|12.58|17.15|17.89|13.17|11.45|13.58|11.86|14.66|16.35|14.74||
2022-02-19 18:55:09|usa_2_0060|LSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4167|15.3333|15.5833|16.5833|16.5|16.5833|17.6667|17.3333|17.8333|18.0833|17.0833|17.4167|17.6667|16.5833|18|17.5|17.9167|18.9167|20.8333|21|20.5833|20.5|18.8333|19.3333|19.5|19.792|20.25|21|19.5833|20.3333|21.6253|20.5|19.6667|19.875|18.4583|18.2083|18.8333|16.9583|14.8333|17.5|17.0833|17|16.75|16.5417|15.5833|15.5417|16.2917|16.625|17.9583|16.2917|15.25|15.1667|14.1667|13.3333|12.625|12.625|12.625|13.5|13.7083|13.8333|14.2917|14.625|12.9583|13.6667|12.5833|12.0833|13.25|14.4|14.7267|16.3333|16.4333|16.34|18.2467|16.8667|17.8667|18.4|18.92|19.3933|20.7667|20.7267|19.2733|20.9533|20.5333|20.48|22.78|21.9|20.3667|20.28|19.3667|18.6667|18.9067|18.1467|18.1067|18.9867|19.5733|20.0333|21|21.14|20.6867|22.1|22.5667|23.02|24.7667|24.8667|25.3|27.8467|22.5133|25.0733|25.4533|25.86|26.4333|26.12|26.0467|28.16|28.0933|26.5333|27.2867|26.42|28.5|29.7267|30.3067|32.2067|30.9333|32.6333|31.02|33.0667|31.3133|33.02|34.6667|36.8|32.7667|31.4467|33.86|34.4467|36.0533|37.0333|39.32|39|38.1867|40|38.8133|36.94|36.84|35.52|32.1067|28.7333|30.0733|30.56|31.54|29.14|26.7333|26.4133|25.7|28.4733|29.8|29.46|27.7067|27.8733|25.6667|29.7933|21.6333|18.1067|24|17.3333|14.12|11.4|15.0267|16.1067|16.4|17.9467|19.5933|20.2867|20.0667|21.5467|23.82|22.6|21.1533|23.24|24.5933|24.02|22.9533|24.5333|25.18|25.2667|26.0467|24.02|24.54|25.6267|25.8667|26.3667|28.52|27.9733|27.3333|27.0333|27.0933|24.78|29.4667|27.76|28.4467|31.0133|31.6733|33.22|35.1333|32.9|33.3933|38.0667|37.9|38.5667|38.5333|41.1933|41.4|43.4933|40.56|42.9933|45.7333|43.2467|43.1933|46.0667|44.18|50.4533|50.9933|44.4933|43.4467|45.2733|49.3267|48.9667|50.6|51.2|51.5|51.1467|51.5133|49.5733|56.7267|56.68|58.1467|63.1667|61.3467|62.6267|58.2267|60.8067|57.94|63.4733|59.82|62.8667|66.58|66.9933|71.54|75.12|70.96|78.6333|70.8133|72.18|69.9467|68.2467|60|59.2933|53.7667|54.1533|56.84|54.3|59.0867|54.7467|52.26|49.9333|49.4|48.6933|49.06|54.54|53.88|59.8733|59.38|55.4|52.3733|55.68|58.96|61.68|64.8733|63.9733|65.0667|63.44|62.7733|65.0933|61.9933|65.5133|65.0667|64.8467|63.5267|64.1867|63.3867|64.9933|70.64|70.2733|72.6133|73.0133|72.1867|75.4533|71.94|63.0333|58.3933|64.9867|63.3|65.42|70.2867|70.18|76.1|73.1467|79.5933|81.58|83.9|85.95|96.06|99.44|107.35|117.36|124.44|114.74|133.81|132.14|153.18|134.95|126.75||
2022-02-19 18:55:11|usa_2_0061|LSXMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|32.96|31.69|31.66|34.55|33.8|34.06|32.98|35.06|34.5|36.56|38.88|39|37.49|41.64|41.28|44.83|43.3|43.5|41.6|41.8|38.82|42.88|43.77|41.15|41.08|46.14|46.32|46.97|46.11|43.35|41.11|38.64|38.25|40.47|40.76|39.6|39.73|36.27|38.47|40.62|40.28|41.09|46.05|47.69|47.97|48.77|44.8|29.92|31.96|38.65|34.97|35.93|36.45|35.61|36.81|41.27|44.83|44|44.35|46.65|43.24|44.52|46.36|47.34|49.62|48.53|51.66|47.14|49.49|48.03||
2022-02-19 18:55:12|usa_2_0062|LSXMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5405|32.1178|30.8292|30.6324|33.3769|32.9638|32.8949|32.2654|34.1737|33.5442|35.3443|38.0003|38.3741|36.6428|40.9318|40.3415|43.873|42.4663|42.6041|40.9514|40.9613|38.0102|41.7876|42.7811|40.2333|40.312|45.5256|45.9388|46.2339|45.506|42.7123|40.4891|38.0003|37.6659|40.0071|40.3907|39.0922|39.4169|35.7477|37.9708|40.3317|39.9972|40.8137|45.5453|46.4897|47.2766|48.5456|44.0501|29.4913|30.9866|38.43|34.98|35.94|36.34|35.495|36.96|41.22|44.57|43.45|44.39|46.47|43.25|44.34|46.01|46.94|49.64|48.76|51.38|47.02|49.32|48.28||
2022-02-19 18:55:13|usa_2_0063|LULU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18.075|17.95|22.1301|23.475|22.43|16.535|17.125|11.545|16.575|16.335|16.11|11.875|11.35|9.15|10.13|6.17|4.185|3.54|3.835|2.245|4.935|7.465|7.21|6.295|9.865|10.46|11.71|12.57|13.38|15.675|13.745|16.85|21.54|19.275|19.915|19.565|19.65|17.575|22.245|22.38|33.9|33.62|40.445|37.63|46.745|46.65|45.75|59.92|50.44|54.11|47.57|54.85|44.81|59.87|65.05|66.05|76.61|76.05|64.21|57.95|58.17|66.881|76.35|65.921|74.2458|71.04|68.08|69.51|64.24|75.44|64.3|65.69|72.37|70.1|74.46|68.98|68.35|57.35|45.45|49.12|54.14|44.99|37.25|39.98|39.03|39.04|42.36|45.19|52.95|58.63|64.435|62.3|64.405|64.76|59.98|64.11|63.99|65.89|51.74|52.09|49.05|56.82|56.88|62.22|66.73|65.54|70.38|76.62|77.74|67.68|59.39|57.31|68.48|69.9|66.14|65.14|49.76|52.46|52.39|58.78|62.53|61.56|62.22|64.93|74.31|79.51|78.62|83.69|88.67|99.7|124.96|127.38|125.58|157.29|160.2|138.7|116.85|136|145.76|149.09|166.21|175.67|170.89|183.87|181.36|180.7|189.13|211.11|233.19|235.9|243.78|221.19|185.49|237.57|308.12|315.2|339.18|377.87|341.05|329.91|344.32|361.66|339.71|288.94|298.75|335.38|318.62|370.77|405.87|386.46|397.12|464.64|395.09|346.75|334.4||
2022-02-19 18:55:14|usa_2_0064|LW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|32.99|36.83|38.9|40.4|42.99|41.8|46.67|43.27|43.76|45.32|48.41|51.35|54.45|56.06|56.93|56.31|59.43|64.14|64.66|69.88|70.53|67.22|73.25|77.23|73.45|75.58|72.4|70.95|71.63|67.5|61.23|62.62|64.95|71.36|73.57|76.86|84.41|91.21|92.28|85.5|55.1|58.97|61.77|63.05|61.74|61.33|70.16|67.23|72.75|75.39|77.84|81.34|80.92|78.86|83.96|79.79|66.66|62.16|62.45|56.72|56.42|63.3|64.59||
2022-02-19 18:55:15|usa_2_0065|MIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|28.83|29.45|28.39|28|27.3|29.82|28.55|28.01|28.38|28.85|29.78|30.99|31.24|34.14|33.54|31.11|28.5|27.98|26.1|29.2|30.5|30.49|29.69|34.34|35.85|37.92|37.07|41|43.17|43.62|41.76|44.03|37.5|38.9|39.85|38.76|36.99|33.1|32.16|29.5|28.79|30.49|22.51|21.85|18.46|12.55|3.76|3.67|5.49|4.17|0.79|2.05|3.04|3.71|3.67|4.17|6|9.34|8.84|9.58|13.41|13.11|13.63|15.87|15|12.94|12.49|14.22|14.76|17.52|19.75|19.89|21|21.93|23.72|23.01|25.63|24.75|27.5|25.17|23.4|24.88|27.55|26.86|28.18|28.76|31.47|32.4|35.43|32.76|34.77|42.48|42.07|42.63|44|43.57|46.49|50.66|50.14|53.84|58.98|53.12|54.13|54.27|52.66|53.69|53.89|53.41|53.22|58.06|53.78|55.15|59.18|61.13|61.6|71.5|68.32|66.25|69.71|68|70.01|76.58|80.73|83.25|85.22|84.56|82.25|83.63|77.15|78.77|77.62|69.91|69.52|62.43|61.63|67.99|69.48|74.41|73.86|77.49|79.67|82.75|80.84|81.78|81.81|78.63|76.56|80.88|80.35|77.12|77.86|76.13|72.92|72.11|67.98|65.6|64.99|64.05|39.2|38.23|38.8|39.95|43.05|46.56|46.89|42.58|38.86|40.82|38.44|43.21|39.91|41.88|42.04|41.05|41.14|40.11|38.44|39.02|40.8|42.9|42.73|44.57|27.29|23.83|28.69|31.77|30.65|29.83|28.02|26.73|30.17|32.35|38.56|28.98|31.39|32.16|34.65|38.65|38.78|39.47|39.95|3.76|3.7|3.59|3.65|3.66||
2022-02-19 18:55:16|usa_2_0066|MTCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.0314|76.8241|65.0628|51.9456|67.2671|86.3191|105.67|110.405|113.41|116.21|118.98|143.31|149.92|145.95|156.52|142.66|148.44|143.22|159.48|161.34|138.62|158.63|154.09|127.48|134.23|112.09||
2022-02-19 18:55:17|usa_2_0067|NTNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|38.15|24.13|27.77|27.71|31.52|23|18.63|14.46|18.44|19.5|21.19|22.48|22.85|27.58|35.3|36.77|32.56|45.65|50.26|52.1|56.2|52.32|51.6|56.38|41.81|44.41|42.63|41.94|52.28|34.1|37.62|42.98|28.12|27.11|18.84|23.33|25.16|27.27|35.55|31.88|35.5|21.64|16.03|17.64|24.38|23.23|23.29|28.145|21.46|24.73|27.8|31.1|32.56|29.94|28.06|27.16|32.55|38.48|36.23|43.95|37.87|35.19|33.87|31.18|28.2||
2022-02-19 18:55:17|usa_2_0068|NVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|22.72|28.48|24.77|28.99|28.24|27|26.02|24.1|22.51|25|27.06|27.65|27.84|23.81|25.45|20.95|20.37|19.94|23.67|24.36|25.92|26.8|23.18|15.59|16.96|19.59|18.33|18.34|19.34|18.81|18.38|23.14|24.54|23.32|27.06|28.46|31.21|33.02|30.75|33.26|34.04|32|37.59|35|37.5|35.2||
2022-02-19 18:55:18|usa_2_0069|NWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.53|14.97|16.16|16.21|16.49|17.77|17.5|17.89|15.66|17.86|16.69|16.76|17.27|17.77|17|17.3|15.65|14.99|15.23|14.98|15.77|16.41|16.09|16.07|14.91|14.03|14.13|13.31|13.55|15.57|14.78|13.11|12.57|11.4|13.05|12.83|12.23|11.65|13.14|14.04|14.69|12.4|12.05|12.05|12.55|13|13.15|12.9|13.9|14.15|14.75|13.65|13.7|14.05|16.55|16.9|16.3|16.5|16|15.85|16.1|15.5|15.2|13.15|13.66|13.31|12.71|11.96|12.86|13.56|12.64|12.17|11.89|13.91|13.2|13.93|14.25|14.19|12.91|14.93|14.15|12.09|8.98|9.91|12.32|12.03|13.38|15.1|14.22|13.38|18.25|18.06|19.23|23.1|24.54|23.57|24.48|24.76|23.79|22.25|23.79|23.39|21.87|22.88|22.25||
2022-02-19 18:55:19|usa_2_0070|NXPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.03|12.35|13.27|16.37|22.01|27.23|29.98|31.99|31.8|26.58|26.91|18.79|15.9|14.58|16.84|17.68|16.01|21.78|22.545|25.4|25.76|19.39|23.57|24.26|22.96|25.04|25.41|24.49|27.83|30.45|32.19|27.5|26.76|30.57|31.64|35.27|38.79|37.82|42.09|43.45|43.92|49.6|59.91|61.91|60.46|63.4|67.36|60.5|69.43|66.31|73.47|77.23|76.81|82.29|98.48|99.96|100.13|110.63|96.47|95.28|81.84|84.73|78.49|94.09|82.39|72.88|74.23|81.12|85.47|90.49|76.44|81.85|87.83|103.23|99.55|97.81|97.66|101.27|103.77|105.05|105.76|108.85|109.2|110.88|112.16|113.71|117.3|114.33|118.08|116.41|123.78|115.43|102.72|114.52|106.68|95.6|93.99|82.95|84.09|76.5|75.45|88.4|94.25|98.15|106.02|94.63|98.08|100.27|99.17|108.97|118.66|114.61|128.04|130.51|116.56|84.28|99.2|101.45|115.43|120.91|128.2|130.9|138.88|159.08|165.67|177.21|182.27|212.91|191.09|207.91|201.74|210.53|212.86|191.63|206.56|238.9|232.87|208.2||
2022-02-19 18:55:20|usa_2_0071|OKTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|25.52|24.85|22.38|23.44|26.35|28.01|28.53|28.36|26.46|28.84|38.22|38.99|43.44|54.58|50.82|54.87|63.12|68.1|56.1|60.65|63.26|81.46|79.98|89.35|102.15|119.49|127.5|132.39|127.94|103.06|108.23|121.85|117.31|130.09|129.05|115.99|170.29|186.29|207.76|217.31|208.78|219.3|233.19|240.98|250.67|276.33|215.96|226.83|255.92|218.64|249.54|242.57|264.94|227.83|253.7|230.44|215.01|201.42||
2022-02-19 18:55:20|usa_2_0072|OMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.26|21.48|21.6|25.73|23.88|27.82|25.21|23.54|24.81|25.93|29.65|34.5|32.38|37.68|38.9|36.24|34.46|48.59|49.91|49.66|46.65|48.69|50.84|42.6|45.67|48.26|48.47|39.77|26.18|23.62|24.99|31|30.79|21.27|27.76|29.61|31.07|27.57|22.35|23.11|23.44|27.34|24.28|22.54|22.9|24.73|27.05|27.2|28.24|31.17|25.39|26.64|31.48|31.68|30.84|32.02|33.48|33.91|35.76|35.83|32.02|30.87|27.14|25.94|30.16|33.41|33.13|34.63|31.36|33.92|39.67|35.31|35.4|41.77|42.36|40.92|41.05|36.4|16.34|20.86|27.4|23.74|31.97|29.83|35.46|37.44|40.36|49.82|51.33|50.89|54.49|55.53|59.01|59.53|60.7|56.3|57.2|52.5|51.53|52.27|52.15||
2022-02-19 18:55:21|usa_2_0073|OZK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1485|1.125|1.1213|1.3125|1.258|1.336|1.5313|1.7657|1.758|1.9298|2.1408|2.0625|1.9375|1.5625|1.375|1.1953|1.3828|1.4688|1.4531|1.4297|1.4375|1.2188|1.1875|1.1719|1.1484|1.2656|1.0742|1.0547|1.2422|1.2813|1.2031|1.1016|0.9141|0.9844|1.125|1.0781|1.0234|0.9219|1|0.7266|0.7188|0.6406|0.7891|0.8984|0.875|0.8187|1.0531|1.1625|1.3125|1.4525|1.2419|1.3438|1.5594|1.5669|1.6244|1.6219|1.7688|1.875|2.4649|2.8188|2.8525|2.5562|3.2938|2.8662|3.1125|3.0576|2.965|3.4287|3.4475|3.5213|4.2975|4.5687|4.9675|4.7462|5.4013|5.9675|5.2562|5.4063|5.605|6.025|6|6.08|5.6375|5.7525|5.8625|6.41|7.285|7.4425|8.155|8.94|8.5825|8.425|8.5725|7.965|8.2|8|8.6175|8.425|8.625|8.19|8.805|9.3|9.3825|8.8125|8.95|8.8325|8.495|8.115|8.1775|7.9725|8.4325|8.355|7.9425|8.33|8.1675|7.5425|7.2225|6.9775|7.37|7.135|7.0475|7.135|7.79|8.005|6.7675|7.28|6.1275|6.2375|5.435|6.09|5.9575|5.825|3.535|5.1525|6.0525|6.5725|7.575|6.9025|7.315|5.505|4.9925|6.295|5.985|5.32|5.3875|6.4675|6.115|6.76|6.3275|6.65|7.3075|7.375|8.0875|9.2975|9.2225|8.5975|8.6825|9.495|9.2225|9.3425|9.67|9.9462|10.935|10.9975|10.69|11.1925|12.115|11.8925|13.3075|12.9075|10.53|11.39|13.22|13.79|15|14.565|15.64|15.215|15.33|14.13|15.445|15.81|16.695|16.795|16.32|16.19|17.185|18.995|20.97|21.13|20.88|21.345|22.295|23.97|23.81|22.78|24.92|27.5|28.16|30.875|33.755|31.645|28.855|31.335|34.23|31.23|33.69|30.28|35.67|35.99|36.94|35.94|37.15|37.66|40.42|45.71|45.2|44.19|43.17|46.59|52.77|52.8|48.23|42.85|39.77|41.26|37.12|39.41|35.14|35.49|38.74|39.92|37.09|50.09|52.91|55.89|56.45|48.32|48.48|44.93|48.1|44.48|44.18|46.38|44|46.16|48.51|51.31|51.35|46.23|48.24|49.27|45.22|41.47|38.69|36.8|27.12|23.79|24.46|30.7|32.67|30.81|32.9|30.51|29.85|28.27|28.59|27.475|29.72|30.77|30.62|28.09|21.49|18.11|21.75|28.62|22.36|24.33|23.44|21.895|28.33|30.73|31.98|37.34|40.37|38.93|42.73|44.46|41|41.14|40.92|43.61|47.63|45.91|48.6|47.74||
2022-02-19 18:55:23|usa_2_0074|PEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3|39.89|37.03|52.14|55|44.99|46.25|47.03|54.38|55|59.77|67.21|71.29|74.23|61.6|65.2|65.7|70.5|81.5|80.55|88.1|85.55|88.85|79.65|86.3|92.85|99.65|100.65|90.55|94.7|117.85|118.4|128.5|165.95|142.05|146.8|142.45|137.51|141.16|131.72|123.4|144.71|140.52|140.96|131.31|150.52|163.43|165.63|146.56|134.81|164.01|171.03|158.68|181.17|169.64|153.32|176.43|176.29|191.17|227.47|212.99|188.98|249.69|216.38|184.28|249.13|283.15|274.04|273.41|253.56|275.37|262.88|271.99|259.44|277.34|243.51|260.01|224.1||
2022-02-19 18:55:24|usa_2_0075|PK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.5|26.72|26.37|26.13|26.21|27.05|27.02|26.63|26.55|27.44|28.93|28.38|28.94|27.64|26.81|27.34|28.58|31.94|31.1|32.58|33.82|31.03|29.42|30.16|26.27|29.7|31.5|32.21|31.86|27.7|27.38|24.36|23.32|24.56|24.2|23.88|24.33|22.99|18.06|7.35|7.84|11.05|9.8|8.39|9.76|10.89|10.48|17.2|17.66|18.07|21.77|21.93|22.09|21.14|19.07|17.43|19.07|19.13|20.04|15.98|18.84|18.15||
2022-02-19 18:55:25|usa_2_0076|PS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:25|usa_2_0077|PSTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|17.04|13.92|14.2|12.42|15.71|15|14.19|11.31|10.83|12.59|12.54|14.83|11.59|12.63|11.57|11.16|11.33|10.26|10.95|12.97|13|12.34|14.99|15.76|16.41|16.98|16.6|19.64|20.34|19.83|20.22|23.62|23.97|22.43|28.12|25.41|20.79|17.41|15.75|18.19|20.86|22.86|22.67|16.12|15.45|13.06|15.92|16.5|18.8|15.55|17.71|18.25|15.2|11.25|13.74|17.26|17.29|18.16|15.6|17.24|17.32|19.05|22.9|26.61|21.89|21.63|18.55|19.2|19.09|20.3|25.97|25.72|27.97|30.63|32|26.56||
2022-02-19 18:55:25|usa_2_0078|PYPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.71|39.39|34.7|31.86|37.9|35.17|34.31|36.83|39.25|38.55|38.36|37.57|36.12|36.54|37.18|40.78|41.54|38.98|40.25|40.02|42.89|42.72|49.05|53.4|54.61|59.12|61.24|64.01|72.38|73.14|76.75|75.59|79.52|74.78|71.73|85.21|84.59|85.53|89|84.34|85.04|82.77|86.27|90.01|98.8|105.73|110.85|108.73|116.17|105.03|106.75|102.53|100.99|105.59|109.67|120.08|109.76|100.28|125.43|157.49|177.28|197.33|208.93|191.66|179.81|216.54|234.91|249.1|269.19|253.19|250.16|259.27|292.64|279.54|289.13|264.65|225.78|183.93|194.94|175.8||
2022-02-19 18:55:26|usa_2_0079|QRTEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3435|15.4569|14.264|15.1269|16.5567|17.555|18.6971|19.3232|19.8816|20.4738|18.9848|20.9814|21.4213|20.9729|19.2217|15.7614|16.0744|16.7851|17.758|17.9272|13.6971|13.1218|12.6565|14.264|13.1387|13.8071|11.2352|12.022|11.5313|10.1354|2.868|1.9882|2.868|2.8003|2.555|3.1641|5.6768|4.9915|3.9763|5.9898|7.9272|10.0508|9.6108|9.0694|9.6954|9.1201|10.9137|13.8579|11.4975|10.3722|8.7563|9.3739|10.5415|12.132|12.978|13.511|13.3947|13.8494|13.5364|14.1032|15.6514|14.8393|14.6193|12.7665|13.5448|13.0964|13.7902|13.621|13.9763|15.4484|16.1675|15.4907|15.5076|14.0313|15.1692|14.9915|15.8629|15.8629|17.335|16.2902|17.1743|18.291|18.3587|17.9103|19.2893|19.0102|19.7039|19.5262|20.2538|19.3401|23.3333|23.4518|24.7124|24.1286|24.4162|24.2386|24.1117|24.7547|25.2538|24.0778|24.8223|24.4247|27.87|28.97|28.92|29.47|28.57|29.4|27.7|28.81|28.05|28.74|27.59|27.28|26.95|27.12|26.12|25.26|25.83|26.27|26.24|26.32|25.32|26.74|18.83|18.84|20.25|20.46|20.2|18.85|19.01|21.19|24.03|23.66|24.46|23.86|23.21|22.36|21.54|24.75|25.48|27.97|27.5|24.98|24.55|21.21|21.66|21.35|21.49|20.87|23.67|21.36|19.88|21.71|18.77|16.97|12.1|12.89|12.81|13.75|11.51|9.99|9.4|8.7|8.15|9.29|4.49|7.33|7.705|9.24|9.525|11.14|10.48|7.79|8.115|10.26|11.23|12.12|12.25|12.13|13.81|13.74|12.53|12.09|10.26|10.14|10.11|8.38|8|7.15||
2022-02-19 18:55:28|usa_2_0080|RIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0625|10.1875|10.0625|11|10.5625|10.3125|9.3125|8|8.5|8.6875|8.4375|8.875|9.375|9.75|9.75|9.125|9.9375|9.938|9.75|8.875|10.125|10.438|11.625|13.5|14.25|14.375|16.75|17.125|16.313|15.875|17.25|22.375|23.063|21.75|25.5|27.438|26.5|25.25|24.5|27.313|30.625|31.625|30.125|31.313|32.75|27.938|28.063|30.313|34.5|36.313|40.844|47.532|47.938|54|47.438|48.188|39.25|43.375|51.438|55.875|49.313|44.5|39.4375|24.5625|34.6875|36.9375|24.6875|26.8125|25.5625|20.625|28.8125|29.6875|24.625|26.25|30.6875|34|30.625|27.1875|28.1875|33.6875|31.8125|39.4375|51.3125|47|49.1875|53.4375|49.5|59.75|58.625|53|39.875|46|45.45|48.13|43.35|54.28|53.45|41.25|32.29|28.9|26.4|30.15|28.3|33.82|30.6307|28.01|33.23|35.5|38.1756|31.15|25.5|24.5|20.8|21.98|24.3|23.2|22.77|22.7|20.45|19.05|23.37|21.97|19.57|21.12|20|19.19|19.38|24.01|26.94|29.48|27.89|27.77|26.73|28.94|28.4|30.7|35.78|35.25|40.27|42.39|44|48.48|51.46|46.37|49.81|53.97|56.43|59.04|61.31|57.49|63.84|69.69|81.15|74.18|80.3|81.07|81.37|80.32|77.23|66.75|73.23|72.54|77.95|80.89|77.37|76.62|81.7|86.2|98.24|105.98|107.45|105.09|113.05|119.37|137.29|143.15|122.25|140.51|135.2|147.46|161.4|152.39|136.03|127.2|109.84|82.33|66.88|47.25|54.62|59.77|58.84|67.48|79.48|74.29|79.69|75.84|85.53|83.91|85.39|82.8|84.74|79.82|86.38|72.32|56.77|46.33|46.21|50.9|64.29|63.36|67.03|69.51|79.93|84.63|77.95|72.75|69.31|64.56|61.56|56.02|47.74|57.15|42.85|38.39|47.3|53.34|54.7|50.39|40.83|44.73|46.83|49.03|44.89|45.69|46.2|44.66|56.71|52.3|51.96|51.47|50.23|47.95|47.16|45.13|44.5|47.07|50.38|49.42|43.28|42.4|41.34|43.07|42.49|45.03|40.34|38.65|31.97|29.83|21.01|18.33|16.3|16.13|14.67|18.82|18.85|16.12|13.26|14.23|12.92|15.83|14.36|12.38|10.42|8.65|9.14|11.08|9.79|11.89|10.99|9.7|10.66|9.61|12.9|14.74|13.97|13.82|12.45|11.03|9.09|8.23|8.65|8.16|10.76|10.5|10.14|10.68|10.79|9.11|9.9|12.37|12.65|13.44|12.87|12.11|13.95|11.01|9.28|6.94|8.57|8.17|8.71|7.86|6.2|6.41|6.08|4.55|4.47|4.75|4.98|6.88|4.56|3.35|1.16|1.28|1.33|1.83|2.04|1.22|0.8069|0.6705|1.85|2.31|3.36|3.47|3.55|3.22|3.78|4.52|3.61|3.56|3.79|3.53|3.02|2.76|3.15|3.35||
2022-02-19 18:55:30|usa_2_0081|RVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|33.01|33.42|34.65|31.44|28.5|28.28|25.55|30.6|31.25|32.75|33.12|34.06|35.14|36.84|37.23|36.85|36.92|35.04|36|33.58|27.55|11.24|12.62|13.38|12|12.88|12.41|13.6|13.48|14.23|14.79|16.45|16.64|19.55|18.39|18.14|21.96|24.29|25.85|26|5.8|6.09|6.4|3.1||
2022-02-19 18:55:31|usa_2_0082|SNDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.99|20.01|22.04|21.76|22.74|24.8|25.78|26.55|27.7|29.08|25.83|25.37|27.26|28.34|27.44|28.1|26.65|24.59|22.86|19.89|19.09|21.79|21.95|21.44|20.42|17.75|17.94|19.09|19.73|21.53|23.99|21.84|22.46|22.63|18.21|19.3|20.99|23.9|25.24|25.54|27.55|24.84|23.14|21.23|20.96|21.81|23.92|25.25|25.33|24.58|21.51|21.95|22.97|23.54|25.36|25.36|27.28|25.77||
2022-02-19 18:55:31|usa_2_0083|SPGI|price|0|4.6875|5.0782|5.8282|6.1094|5.6954|6.0157|5.5|5.5313|6.2344|5.5|5.5|5.2813|4.9688|4.9063|4.6563|5|4.7188|5.3125|5.5|5.7969|5.6094|5.1094|5.0938|5.3438|5.625|5.6094|5.4844|5.6407|6.2813|6.1563|5.8907|5.5157|5.3438|5.4063|5.7813|6|6.1094|6.9063|7.4688|6.7032|7.7188|7.4688|7.1094|7.4219|6.75|7.0313|7.4688|6.8282|8.0313|8.7188|8.0625|7.6563|8.0625|8.5782|9.5469|9.8907|9.8125|6.8282|6.0782|6.0313|6.4375|7.2188|6.7344|6.5313|6.75|7.2188|8.1563|8.25|8.6875|8.3125|7.6563|7.7813|8.7032|8.0469|8.4375|9.3438|8.5625|8.7032|9.5938|10.0157|9.2344|8|7.7813|7.0938|7.0782|6.625|6.6094|6.5313|6.8438|7.0313|6.9063|6.125|5.5|5.875|6.0938|6.5782|7.0782|7.0938|7.3125|7.4532|7.875|7.4219|7|6.7813|6.4219|6.75|6.4532|7.1719|7.3438|7.3594|7.75|8.1407|7.6563|7.2344|7.0782|7.2344|7.3282|7.4688|7.5782|7.6719|7.6875|7.3594|7.9375|7.6094|7.25|7.375|8.1719|8.5938|8.4688|9.2813|8.7188|8.4532|8.6563|8.8125|8.1719|8.1407|8.25|8.3125|8.6875|8.7032|9.1563|9.344|8.485|8.36|8.125|8.813|8.969|9.3281|9.25|9.4844|9.6094|9.8438|10.2188|10.2344|10.4688|10.8906|11.125|10.9219|10.8438|11.0313|11.7188|11.4375|9.7813|10.3438|10.6563|11.7188|11.375|11.5313|12.4375|12.9688|12.7813|12.7188|13.6563|14.7031|16.9531|15.3281|16.9219|16.3438|17.1094|18.5|17.4531|18.9063|19.0156|19.3594|19.5469|20.3906|20.4844|19.0625|19.8125|22.4844|22.375|25.4688|27.0313|27.3594|27.25|27.625|25.9375|26.9688|25.4375|25.8438|24.1875|29.8125|28.3438|30.8125|28.0313|25.4375|22.75|26.25|25.7188|27|29.7188|30.9688|31.7813|32.0938|26.5625|29.3125|31.925|29.48|29.825|32.39|32.07|33.075|30.685|29.625|29.1|26.29|28.2509|30.49|32.0744|32.9|34.125|31.995|31.565|29.85|31.275|31.705|30.61|32.25|29.645|30.22|29.61|28.12|27.795|29.195|31.605|31|30.39|30.5|31.065|33.475|34.25|34.96|37.51|39.085|38.07|39.5313|38.96|38.285|37.53|37.865|39.845|43.125|43.865|45.77|45.25|45.925|43.625|43.54|43.66|44.25|46.01|48.22|48.04|48.94|53.05|51.63|51.04|53.09|57.62|55.66|51.6|50.23|56.3|55.91|58.03|64.17|66.65|68.02|67.08|64.56|62.88|65.53|70.31|68.08|60.5|50.46|50.91|50.04|49.08|43.81|42.76|40.93|36.95|40.99|41.49|40.12|40.67|42.84|31.61|26.86|25|23.19|21.99|19.73|22.87|30.15|30.09|30.11|31.35|33.61|25.14|28.78|29.96|33.51|35.45|34.2|35.65|33.72|27.8|28.14|30.69|27.65|33.06|37.65|34.49|36.41|38.98|38.68|39.4|40.47|42.47|41.91|41.6|42.11|41|42.5|42.7|44.97|46|46.54|48.47|49.17|43.38|45|46.96|51.2|54.59|55.28|53.11|54.67|57.52|46.55|52.08|54.11|54.55|53.19|61.86|58.37|65.59|69.68|74.5|78.2|76.04|79.66|76.3|73.93|81.77|83.03|80.22|81.13|84.45|90.48|93.46|88.98|89.44|103.1|103.4|104.3|103.75|100.45|101.75|96.99|86.5|92.64|96.47|98.58|85.02|89.74|98.98|106.85|111.81|107.26|122.2|123.54|126.56|121.85|118.99|107.54|120.18|129.47|130.74|134.19|142.81|145.99|153.59|154.33|156.31|156.47|165.48|169.4|181.1|191.8|191.06|188.6|197.5|203.89|200.44|207.05|195.39|182.32|182.86|169.94|191.65|200.37|210.55|220.66|213.88|227.79|244.95|260.19|244.98|257.99|264.65|273.05|293.73|265.91|245.05|292.88|325.02|329.48|350.25|366.42|360.6|322.73|351.78|328.73|317|329.36|352.87|390.39|379.47|410.45|428.72|443.82|424.89|474.16|455.73|478.97|415.22|378.67||
2022-02-19 18:55:33|usa_2_0084|SQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|12.04|12.16|8.47|10.72|14.26|13.45|9.57|8.94|10.05|11.83|11.63|11.07|13.27|13.81|14.4|16.76|17.04|18.81|24.21|23.76|26.46|26.05|30.15|36.47|37.61|37.31|41.67|50.72|47.67|48.66|62.72|64.15|72.65|88.54|94.49|76.74|60.78|58.18|70.8|77.46|75.03|70.14|63.39|73.97|64.6|61.13|61.63|61.06|67.04|64.59|80.9|78.84|50.31|66.69|88|125.6|136.83|166.66|175.34|158.21|203|229.75|227.63|252.2|236.5|231.19|221.95|246.7|269.49|265.94|249.16|247.46|181.31|164.03|127.61||
2022-02-19 18:55:34|usa_2_0085|ST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18.05|19|16.83|16.5|16.58|18.17|20.3|22.3|29.13|30.43|32|33.37|35.23|34.62|35.91|38.92|33.93|30.78|25.41|29.99|31.74|26.75|31.07|31.32|34.2|33.02|30.16|27.61|30.79|30.23|29.98|28.59|31.11|33.36|33.89|32.22|32.05|33.18|34.71|34.9|37.38|37.84|38.43|37.48|37.51|38.29|39.61|40.8|43.73|42.96|44.3|47.39|45.15|48.09|44.59|48.65|52.12|52.26|51.66|55.99|58.01|55.43|55.43|51.62|51.17|45.7|45.59|49.37|45.94|44.89|34.73|35.35|36.98|36.52|37.51|34.5|36.2|37.73|38.7|36.33|38.72|39.78|40.99|40.58|41.37|39.69|42.13|43.49|45.47|44.82|48.6|48.25|47.47|51.48|53.48|52.6|52.11|49.39|54.3|49.3|54.14|52.24|48.3|47.19|44.23|44.35|48.11|51|48.33|50.6|45.45|48.35|45.58|45.41|49.67|53.66|49.97|52.72|48.48|39.93|31.97|34.34|37.66|36.07|39.01|42.23|45.49|45.37|49|53.42|54.11|59.64|59.46|56.99|59.99|57.44|59.07|57.28|56.11|58.25|59.51|65|57.27||
2022-02-19 18:55:35|usa_2_0086|STAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:35|usa_2_0087|SWCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.22|16.71|17.57|15.9|13.65|15.85|15.44|12.78|12.32|13.39|11.17|10.54|9.91|7.27|7.48|8.4|8.67|10.57|10.86|12.27|13.32|13.48|16.36|15.39|14.9|15.51|15.25|16.32|14.47|14.86|17.57|18.62|18.47|18.5|16.73|15.76|14.5|16.31|15.73|18.91|15.37|17.18|17.86|18.97|21.26|20.73|26.14|25.37|25.65|26.26|26.64|25.47||
2022-02-19 18:55:36|usa_2_0088|TCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:36|usa_2_0089|TEAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|26.97|24|23.6|23.48|23.78|23.46|26.17|29.33|30.42|28.72|27.19|25.58|24.6|28|28.55|29.91|34.94|37.71|34.68|34.5|34.39|37.89|48.69|45.17|50.4|51.79|59.77|56.11|56.47|67.82|63.4|74.92|86.68|85.67|76.75|80.46|87.09|98.98|110.95|111.33|110.57|122.65|133.75|135.47|131.89|124.27|114.19|123.55|128.15|152.09|145.72|132.52|169.58|183.67|190.44|177.47|196.41|189.88|182.06|224.06|234.42|248.79|244.4|223.13|225.02|231.98|268.43|329.42|381.69|389.94|440.22|349.5|350.42|325.87||
2022-02-19 18:55:37|usa_2_0090|TPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.54|3.008|2.891|3.266|4.1|3.475|3.5|3.925|4.488|4.819|4.494|3.1688|3|3.8687|4.2225|5.0313|5.475|6|6.1113|7.2625|6.805|6.1575|5.875|6.53|6.3525|7.625|8.0525|8.6475|7.9725|8.7|9.4525|11.6775|12.71|14.04|13.06|14.525|15.37|18.21|18|19.385|18.13|21.06|20.375|20.9792|22.49|22.55|20.2544|22.155|20.24|23.54|26.21|26.925|28.1|28.045|27.81|27.53|32.77|34.79|34.75|33|30.54|33.93|35.56|33.3|35.65|36.97|34.24|31.92|29.37|28.79|29.33|33.69|35.39|38.98|43.76|43.82|49.38|48.8|51.25|49.33|49.12|47.9|47.96|47.48|44.27|32.3|36.6|28.09|32.64|28.03|31.03|34.19|35.44|27.94|25.1|29.06|19.25|16.2|20.04|21.91|14.82|13.01|18.25|23.95|27.94|24.03|29.31|28.9|34.39|34.97|35.29|36.75|35.73|36.87|41.54|41.45|39.87|34.7|37.1|40.69|44.29|52.25|56.09|52.28|54|53.91|52.08|60.66|59.85|66.76|61.03|56.81|59.29|65.46|63.09|60.04|75.82|78.68|75.25|72.06|64.06|58.57|55.94|62.6|56.05|57.6|58.2|61.01|48.93|49.5|50|57.33|58.54|57.02|53.06|53.48|54.39|51.06|56.54|54.3|47.2|48.93|48.88|43.39|40.44|33.99|36.18|37.35|34.72|33.94|36.1|38.57|39.24|41.27|42.48|38.17|35.81|33.34|33.07|30.15|30.41|32.55|31.57|32.59|34.05|38.46|39.71|40.71|37.45|42.59|40.52|37.84|36.77|36.68|38.09|35.48|36.88|37.82|39.56|43.15|46.14|47.01|47.83|41.37|39.83|40.2|41.51|45.35|49.02|51.2|51.81|47.46|45.82|46.5|45.76|50.86|49.83|41.1|34.96|37|39.31|34.52|33.89|31.02|28.83|28.86|28.18|21.49|24.74|26.03|25.82|27.38|29|22.22|11.01|12.41|14.12|12.34|14.03|14.71|15.9|25.28|29.33|34.56|38.35|43.95|42.69|48.54|44.97|41.55|43.84|40.75|38.44|39.64|42.46|38.21|39.59||
2022-02-19 18:55:38|usa_2_0091|TRCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:38|usa_2_0092|TRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|25|26.57|25.9|24.54|25.72|26.34|27.51|23.95|26.42|27.07|30.24|32.77|34.45|32.25|33.2|33.74|30.64|29.31|32|32.68|37.99|38.23|40.33|42.8|44.13|46|48.38|48.53|53.48|55.06|54.73|58.32|57.09|56.25|65.71|72.36|73.39|73.92|75.35|72.8|66.82|60.53|56.21|60.69|64.85|68.12|67.3|65.4|73.86|80.17|83.47|80.58|79.27|84.77|89.05|95.25|91.07|66.24|79|88.89|86.3|87.45|87.93|87.24|82.33|93.1|95.79|92.77|87.91|94.91|106.42|106.01|112.45|120.69|123.16|113.98|113.2|109.41|114.42|104.26||
2022-02-19 18:55:39|usa_2_0093|TWLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.79|36.51|40.59|54.38|60.69|32.6|30.38|27.63|31.37|29.81|28.17|34.39|25.54|29.07|28.4|29.88|31.37|31.51|24.07|25.69|24.36|39.23|38.29|43.22|58.72|57|62.25|80.5|78.09|76.63|89.33|88.55|112.88|123.53|122.42|131.8|128.39|137.5|125.57|129.7|109.73|91.33|99.28|108.06|131.9|105.37|87.22|116.57|201.67|233.3|283.76|273.24|294.51|280.37|313.58|341.24|387.25|346.05|352.04|304.12|309.83|387|377.08|358.8|324.17|313.42|248.17|262.29|210.57||
2022-02-19 18:55:40|usa_2_0094|UAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1581|3.0825|4.8775|3.7412|3.3188|4.05|4.6|4.64|4.89|4.0563|4.185|5.3575|5.6525|5.7975|6.2|6.01|5.8137|6.6025|5.605|5.985|5.8863|7.905|7.8|7.325|6.4212|6.1363|5.645|5.6238|4.125|4.5412|4.2162|4.3463|3.1538|4.4413|4.4813|3.64|3.1075|2.5675|2.9013|2.1975|1.5413|2.2588|3|3.0162|2.5525|3.1275|2.8363|3.405|3.4787|3.325|3.6362|2.9925|3.5213|3.8675|4.3175|4.065|4.5187|4.7088|4.795|5.6387|5.85|7.0938|6.7988|8.3737|8.6862|9.5062|8.0938|8.71|9.775|7.66|8.4987|8.5075|10.2562|9.31|9.3938|10.1288|11.105|12.2613|12.2888|13.2287|11.7325|14.1875|14.675|13.97|12.4475|12.64|11.6625|12.525|12.5525|13.3125|14.09|14.76|15.4525|17.375|18.6975|20.6|20.66|21.1175|21.9725|26.5425|28.95|28.165|24.59|28.305|29.095|33.87|35.985|33.395|34.525|34.415|33.825|37.055|37.4|40.125|38.555|39.31|44.675|49.375|48.535|49.42|46.18|41.28|34.98|36.28|41.6|41.69|43.74|37.19|41.8|39.31|38.93|38.49|30.52|32.27|30.71|20.47|19.69|19.31|21.05|22.95|20.25|19.25|16.76|16.71|12.15|13.59|15.11|13.1|17.62|16.82|18.03|24|22.57|19.88|20.75|20.21|22.79|22.12|19.22|20.72|21.76|21.39|22.04|25.98|26.42|20.93|18.95|19.25|17.23|19.2|19.79|20.67|13.25|7.79|7.71|9.47|9.18|10.14|10.43|11.86|14.33|17.17|17.98|20.77|22.93|22.97|24.17|23.05|20.65|25.61|22.63|21.05|25.6|22.25|19.47|19.89||
2022-02-19 18:55:41|usa_2_0095|UNIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.03|30.16|26.42|23.06|21.47|20.07|18.89|20.41|19.62|19.91|18.93|19.69|22.32|23.13|26.56|29.42|30.29|31.91|30.77|27.46|25.34|26.41|25.89|28.41|25.53|27.35|26.36|24.74|24.69|19.12|15.56|17.02|16.1|17.05|14.94|15.97|16.16|18.58|22.29|21.1|17.86|19.69|19.21|19.78|19.36|17.32|19.87|9.78|12.37|11.12|10.09|9.29|8.43|7.22|7.23|6.92|6.75|7.95|6.66|10.4|5.04|6.755|8.8|9.325|9.985|10.045|10.395|9.57|10.46|11.98|12.615|11.515|11.13|11.16|10.99|10.62|11.9|12.99|12.38|14.23|13.52|13.44|12.01||
2022-02-19 18:55:42|usa_2_0096|UNVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|25.94|23.42|23.07|17.54|19.32|18.24|16.39|11.68|16.18|16.82|16.98|19.74|18.69|17.69|20.72|21.83|22.22|25.53|28.72|28.78|32.81|29.47|30.5|30.98|28.59|30.79|27.24|29.98|30.13|28.68|30.85|26.82|30|27.89|26.97|28.03|26.34|26.08|27.95|30.31|25.98|19.5|18.49|21.18|23.9|22.7|21.9|21.78|21.71|19.71|18.93|20.2|24.08|22.7|23.68|22.4|16|10.01|13.22|17.01|16.66|18.53|18.34|17.73|17.8|18.14|20.26|19.56|19.66|22.13|23.75|27.57|24.38|23.49|23.49|24.58|29.2|25.8|28.12|27.95||
2022-02-19 18:55:43|usa_2_0097|USFD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|25.28|25.02|23.7|24.17|23.24|22.38|23.32|27.07|27.27|27.53|27.56|28.34|30.1|26.83|28.39|27.26|26.76|27.49|30.11|32|30.28|34.08|33.86|33.94|37.55|38.18|33.14|31.85|29.96|29.5|31.83|32.76|33.18|35.02|35.27|36.79|35.33|36.41|37.92|40.2|40.18|40.44|40.5|40.73|40.51|31.3|15.31|18.29|21.33|20.04|21.95|24.48|23.39|22.66|32.56|33.71|35.11|38.39|38.33|39.07|38.93|36.25|32.91|33.98|36.08|36.63|30.13|35.5|36.17||
2022-02-19 18:55:44|usa_2_0098|VER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:44|usa_2_0099|VIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.935|8.615|8.825|8.325|7.805|6.72|7.085|7.655|7.12|7.175|6.26|7.05|8.285|7.6|7.835|7.935|8.57|9.05|10.495|13.31|12.025|9.485|12.385|15.895|16.345|12.19|14.815|13.56|12.2|12.625|14.825|13.425|13.625|15.675|17.15|21.025|19.8|20.8|15.65|14.1|13.6|13.15|11.3|9.3|9.05|11.2|11.8|9.55|10.55|8.85|8.65|8.35|8.52|8.88|7.44|8.65|9.16|9.15|9.31|10.09|11.35|10.76|9.66|10.11|9.44|10.52|9.15|9.8|8.88|5.85|6.57|7.6|6.66|7.53|9.05|8.75|9.39|9.33|9.6|11.12|9.98|10.68|10.59|10.3|11.91|11.25|11.11|10.4|11.45|11.07|11.45|11.68||
2022-02-19 18:55:44|usa_2_0100|VICI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|18.58|21|20.1|20.5|19.61|18.27|18.21|20.11|20.86|19.86|20.93|21.52|21.8|21.41|18.48|21.46|21.03|21.92|22.83|22.38|22.74|20.98|22.18|22.61|24.18|24.48|25.28|27.15|24.9|15.04|16.25|21.91|20.7|22.36|23.59|23.72|24.48|25.31|25.03|26.64|29.19|29.15|31.21|31.79|30.91|30.26|31.58|28.86|29.53|28.2|30.15|28.71||
2022-02-19 18:55:45|usa_2_0101|VIRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|22.39|22.75|23.42|20.23|23.23|23.01|23.86|22.34|22.23|23.78|21.56|21.1|20.37|18.19|17.94|16.74|16.41|14.88|12.6|14|16.5|18.55|17.55|15.6|15.25|16.65|17.45|16.05|17.25|16.8|14.2|16.2|18.7|20.05|32.55|34.15|34.05|30.85|26.6|20.1|21.85|22.46|23.49|25.56|27.36|25.24|25.59|25.54|24.1|22.57|21.66|22.16|18.89|15.7|16.45|16.75|16.09|17.24|20.53|23.28|24.9|22.71|24.3|24.79|26.69|23.44|22.105|23.32|25.17|27.98|26.97|31.66|28.54|30.16|28.28|25.81|24.06|24.82|26.19|28.06|28.66|30.47||
2022-02-19 18:55:46|usa_2_0102|VSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:46|usa_2_0103|VST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15|15.6|15.36|17.12|16.1|16.49|14.59|15.52|16.74|16.52|17.77|18.93|19.21|17.51|18.47|18.53|20.59|20.61|22.99|24.61|22.62|22.56|22.46|25.25|23.1|23.95|23.07|25.07|26.55|25.94|26.31|24.27|22.62|22.28|25.07|26.5|27.37|26.46|22.69|22.04|20.25|15.33|18.23|20.81|19.14|18.26|19.29|17.83|18.34|18.87|20.29|21.3|16.43|17.69|16.26|16.75|19.39|18.91|19.15|17.58|19.68|20.55|22.11|22.24||
2022-02-19 18:55:46|usa_2_0104|VVV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|22.75|20.68|19.98|21.47|23.06|22.88|23.94|22.3|22.16|23.2|22.8|21.24|23.9|23.87|24.46|25.23|23.6|23.57|22.35|20.02|20.96|21.6|21|21.89|20.79|20.41|20.47|19.79|22.47|19.18|18.95|18|18.33|20.1|21.9|22.19|21.86|21.99|22.34|21.14|21.91|19.51|12.56|16.68|19.25|19.08|20.9|20.3|19.49|21.13|23.02|23.16|24.49|25.27|26.37|31.82|33.41|32|31.42|30.82|31.35|34.94|35.16|36.34|33.45||
2022-02-19 18:55:47|usa_2_0105|WBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.36|14.41|14.9|16.01|17.25|18.53|16.17|16.7|15.01|17.53|19.27|19.36|19.04|19.32|20.44|19.25|19.23|19.43|19.96|22.72|21.8|21.99|23.4|20.96|19.47|19.24|18.78|20.5|22.74|22.44|21.83|19.86|19.02|12.98|11.59|14.15|15.96|16.99|17.27|15.8|16.27|16.38|15.32|16.6|17.46|16.42|15.11|14.7|12.76|4.51|4.46|6.99|5.79|7.28|7.39|7.01|6.34|10.05|13.88|14.28|15.9|15.6|21.93|24.8|25.02|23.22|23.56|23.58|23.73|23.74|23.83|23.78||
2022-02-19 18:55:48|usa_2_0106|WELL|price|0|9.8389|9.9013|10.4947|10.4947|11.3381|10.9945|10.5885|10.7446|11.0883|10.6821|10.6821|10.6821|10.8384|10.6821|10.2449|9.9013|10.0887|10.1512|10.8384|11.8379|12.0877|11.994|12.6811|12.9935|13.3371|13.8369|14.1804|13.7431|14.9301|15.4923|16.8354|16.6791|16.25|16.25|14.25|14.625|13.625|15.375|16.5|17.125|16.875|16.375|17.875|18.25|17.5|17.25|16.25|16.5|16.75|16.875|17.25|17.75|16.5|17.125|17.25|17|16.75|14.5|15.75|15|16.375|16.75|18.125|17.625|16.625|16.875|16|15.5|15.5|11.875|11.75|11.875|11.75|12.5|13.625|12.875|14.625|14.25|14.75|15|14.625|14.25|14.625|14.625|14.5|14.25|14|13.5|12.75|12.875|12.75|12|12|12.125|12.375|13.375|14|15.375|15.75|17.375|16.625|16.625|17|17.625|16.875|16.625|17|20.875|20.75|21.125|20|19.75|19.75|19.25|20.375|19.25|19.75|20.375|21.25|21.375|22.5|22.5|24.25|24.625|24|23.75|23.625|24.25|25.75|24.75|23.5|22.875|24.75|24.75|24.125|25|24.375|24|24.625|22.5|22.25|21.5|20.875|20|21.375|22.25|21.875|21.75|22.25|20.625|20.375|17.75|15.625|18.75|17.875|18|20.875|22.125|22.125|23|21.5|21.5|21.25|22.375|23.25|23.5|24.875|24.5|24|24.875|23.75|24.125|24|24.313|25.875|26.125|27.438|26.063|25.563|28.125|28.25|26.9375|27|27.8125|25.8125|25.5|24.8125|23|26.625|22.625|22.625|25.875|24.9375|23.1875|21.5|23.5|24.75|23.25|22|20.125|20|17.875|16.1875|15.125|16.125|15.5625|14|15.9375|16.25|16.25|18|18.0625|17.75|17.6875|16.875|16.25|18.5|19.08|20.8|23.35|22.74|23.75|24.6|24.76|25.2|25.63|24.97|24.35|27.33|27.2|27.92|28.2|27.95|29.95|29.5|28.4|27.35|28.08|27.85|27.05|25.8|25.76|26.2|28.47|29.76|30.5|31.49|30.04|30.85|33.15|34.92|36|38.7|37.76|40.6|31.94|32.2769|32.5|32.27|34|35.2|36|35.42|38.15|33.5|34.3|32|33.5|35.84|37.69|39.1|37.12|37.09|35.24|34.4|33.9|37.19|36.45|38.1|34.8|33.89|34.95|36.19|39.94|40.01|41.28|41.93|43.02|46.81|44.81|43.9|45.24|43.77|40.36|36.71|39.9|44.24|44.29|44.81|44.69|42.82|41.16|45.13|48.45|48.3|44.5|49.87|51.87|53.23|44.51|38|42.2|37.81|30.77|30.59|34.07|34.25|34.1|40.06|42.71|41.62|44.37|44.55|44.32|43|42.36|45.23|44.93|43.08|42.12|45.31|45.93|47.34|51.1|46.28|47.64|49.08|52.22|52.44|53.77|53.19|52.43|52.78|50.96|46.8|52.69|50.17|54.53|57.21|54.44|54.96|56.695|55.47|58.3|62.23|58.44|57.74|59.43|58.89|61.29|62.84|64.14|67.91|74.97|68.03|67.03|64.49|61.44|62.38|64.85|55.99|53.57|57.92|58.74|59.6|63.09|63.23|62.67|63.63|67.58|62.37|71.11|73.66|75.67|81.95|77.11|77.36|72.02|70.26|65.63|69.37|63.35|67.72|64.87|63.19|68.03|62.22|63.78|69.34|69.42|68.91|76.17|79.33|76.75|74.77|68.53|62.78|66.93|66.3|70.38|70.82|71.44|72.54|74.85|73.39|73.22|70.28|66.96|67.46|63.77|59.97|52.5|54.43|53.44|57.65|62.69|62.6|66.71|64.32|66.07|72.33|69.41|77.49|74.31|77.6|74.53|81.22|81.53|83.12|89.56|92.46|90.69|84.57|81.78|84.91|74.82|45.78|51.23|50.67|51.75|53.56|57.52|55.09|53.77|62.98|64.62|60.6|67.9|71.63|75.03|74.77|83.1|86.86|87.53|82.4|80.4|79.62|85.77|86.63|82.86||
2022-02-19 18:55:50|usa_2_0107|WFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:50|usa_2_0108|WH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|61.4|59.46|60.78|55.27|52.45|49.48|49.58|46.67|50.74|53.47|51.34|56.77|54.04|58.3|54.27|51.42|51.53|55.14|56.3|60.49|59.78|50.53|27.11|42.56|50.41|43.86|47.79|52.12|50.93|52.26|59.89|58.39|59.83|63.39|72.7|73.32|76.1|71.69|70.15|70.91|81.56|84.11|81.82|90.2|85.55||
2022-02-19 18:55:50|usa_2_0109|WLTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:50|usa_2_0110|WP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:50|usa_2_0111|WRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0954|58.5231|58.3698|56.4124|57.2783|57.4948|56.3492|56.4394|52.7051|48.9887|48.0055|46.0211|41.0329|30.0914|31.9315|32.8967|36.0177|40.16|37.04|41.01|48.83|47.87|45.31|51.77|51.22|53.9|50.9|51.55|54.19|54.12|57.12|57.65|56.79|58.19|61.33|63.42|65.4|67.24|65.4|61.95|60|60.77|56.59|56.72|54.14|53.37|46.73|46.51|38.89|38.64|37.89|39.82|37.99|35.88|38.12|34.79|33.99|33.93|39.24|39.38|43.45|41.67|31.26|26.79|25.09|30.69|28.2|29.49|31.9|34.06|39.23|44.48|42.45|41.89|46.77|53.63|57.83|59.45|51.28|49.73|51.47|51.63|47.14|45.19|45.77|46.32||
2022-02-19 18:55:51|usa_2_0112|WYND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:52|usa_2_0113|XOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:52|usa_2_0114|YUMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|26.71|28|26.24|28.1|26.01|27.96|34.78|40.75|40.13|36.83|35.93|39.89|39.89|39.96|42.24|44.3|41.9|39.87|37|41.22|36.43|35.3|38.02|33.91|35.84|34.98|33.81|39.35|41.4|44.66|46.5|40.71|44.48|44.66|43.64|44.17|42.74|44.09|47.93|44.31|44.77|43.35|46|47.53|50.58|52.64|58.29|53.31|53.15|58.17|58.21|58.5|59.31|59.87|61.61|68.7|66.59|62.47|62.08|58.38|57.32|49.71|48.03|47.75||
2022-02-19 18:55:52|usa_2_0115|ZBH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|28.69|27.65|28.8|30.9|29.94|30.7|33.6|34.22|33.73|35.2|32.13|30.1|37.98|37.37|38.75|40|40.6|40.25|41.7|44.79|46.37|46.03|46.5|45.31|50.36|53.58|56.18|64.1|66.4|70.85|79.25|79.15|78.03|81.97|87.1|82.6208|69.87|77.02|78.25|76.1|84.29|79.92|85.1|82.1|76.66|80.41|81.16|78.5|80.86|83.67|68.41|64.25|68.8|70.16|67.26|67.75|67.46|62.03|65.25|57|66.28|67.18|68.54|74.38|77.49|78.31|83.99|83.77|87.2|88.66|84.37|84.92|78.89|78.17|81.42|67.94|67.73|67.61|76.9|76.85|79.63|68.5|69.06|67.19|70.89|71.39|63.44|40.36|38.91|40.31|38.36|35.13|36.88|42.89|42.02|40.04|46.41|46.24|52.04|55.32|57.91|61.9|57.13|59.04|61.03|61.1|53.22|56.22|54.83|47.7|50.5|51.69|51.41|54.28|60.52|62.21|59.87|69.15|63.43|64.55|57.54|55.86|53.8|51.67|49.08|53.21|60.85|62.73|63.19|62.08|59.95|63.79|57.95|66.63|62.9|64.67|65.49|69.02|73.47|74.99|75.13|79.97|77.39|76.88|83|78.91|82.41|89.25|91.88|95.1|91.32|97.05|95.31|101.28|106.6|103.36|98.36|99.29|97.54|111.07|113.73|115.8|116.66|119.27|115.96|112.24|112.64|109.77|103.13|100.65|96.09|107.26|99.78|103.93|98.04|97.39|111.57|117.38|119.43|119.95|130.59|123.52|126.62|101.83|104.61|103.33|117.18|118.68|119.58|118.66|124.17|127.77|117.69|115.89|118.64|109.17|115.78|124.92|117.7|116.24|106.03|116.21|114.18|112.86|124.4|129.66|121.15|119.22|109.92|103.86|116.6|125.41|127.92|121.97|120.73|117.81|138.07|138.79|136.44|144|148.53|148.81|160.4|97.8|108.02|117.99|134.14|117|130.64|140.48|144.81|150.16|146.57|155.81|158.5|161.19|168.47|165.63|159.26|159.26|150.17|149.09|145.63|132.69|124.49|126.9|111.67||
2022-02-19 18:55:54|usa_2_0116|ZG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9233|9.4917|12.03|8.4933|9.1533|7.21|7.6667|10.1533|10.34|12.36|13.4667|11.2667|13.3267|12.1133|14.4967|12.4933|12.41|9.23|9.8667|12.3333|15.1967|17.6367|20.335|17.3333|19.1733|30.2367|33.03|28.9233|27.4367|24.1933|30.1633|26.2033|27.9867|30.7567|34.3067|38.8367|46.8967|47.02|48.0233|36.5067|35.8567|37.9967|32.3133|34.84|37.2233|31.6|30.9467|30.9933|28.27|24.7333|25.37|29.52|30.99|25.75|24.04|19.81|23.06|22.9|25.72|32.4|35.69|39.36|34.805|34.21|32.78|38.07|37.38|37.16|34.74|34.05|39.28|45.49|48.5|45.75|39.08|41.65|40.53|40.65|42.73|44.75|53.65|53.47|50.74|62|61.72|57.93|44.23|42.48|41.84|35.75|30.81|33.98|39.94|36.65|33.98|43.69|47.43|49.43|32.89|29.45|33.29|39.99|45.48|49.01|53.51|37.25|42.86|59.32|62.03|68.1|88.26|105.28|92.46|110.92|139.6|153.39|169.01|143.77|123.8|115.74|120.37|105.64|98.18|86.37|85.48|61.85|60.8|50.79||
2022-02-19 18:55:55|usa_2_0117|CPRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|26.45|31.67|45.73|47.53|45.96|36.04|44.44|39.59|55.5|53.43|56.97|51.6|52.23|55.72|59.23|55.5|57.09|61.57|62.36|70.39|74.43|75.85|79.13|80.39|78.94|89.91|98.88|95.25|93.15|94.05|89.92|79.1|80.54|75.49|71.42|74.18|66.87|72.22|68.34|64.38|62.57|48.6|42.42|38.54|42.79|43.37|39.32|42.89|40.72|50.11|57.29|55.9|52.43|50.85|49.16|50.32|48.74|47.35|50.37|48.37|43.08|36.82|36.02|36.82|37.9|34.62|36.41|36.35|42.65|47.53|48.48|59.85|63.8|66.11|61.67|64.31|65.47|63.45|65.97|64.66|72.81|66.6|57.38|40.48|38.96|42.45|46.81|48.09|43.71|35.4|34.25|31.59|25.57|31.44|34.09|34.85|37.58|30.76|24.4|8.91|13.24|17.89|15.34|15.64|16.35|20.49|23.28|37.1|42.7|43.81|47.93|50.74|58.74|54.52|53.04|58.35|57.15|48.46|64.25|58.97|65.33|66.3||
2022-02-19 18:55:56|usa_2_0118|LIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9375|6.9375|8.0625|8|7.875|8.25|8.375|8.3125|8.5625|8.8125|7.8125|7.8125|7.75|7.8125|7.6875|7.75|8.0625|8.0625|8.3125|9.4375|9.375|8.6875|9.5625|10.1875|9.75|11.25|11.375|12.1875|11.563|10.125|10.25|10.063|11.313|11.625|11.875|12.4375|12.4375|14|13|13.375|13.5|14.5625|16.8125|17|17.25|19.9375|19.3125|20.3125|21.125|18.9375|20.1875|21.5|22.125|24.3125|23.0625|23.1875|24.375|22.4375|25.8125|26.3125|28|27.5625|26.7188|25.5938|21.7813|21.9688|22.5|20.7188|23.9063|25.7188|25.1563|24.6563|23.4063|24.625|17.9375|16.3438|20.125|19.0938|17.625|16.1563|17.4688|18.0313|25.875|24.4063|24.4688|23.0625|23.5|23|23.375|22.3125|25.1563|20.2813|16.875|20.8125|22.2188|21|18.7188|19.7813|22.125|18.6875|18.625|17.9688|22.1875|22.165|22.3|22.325|23.665|25.145|23.5|22.67|23.535|21|23.59|26.4665|27.625|29.025|28.95|29.9|28.55|28|28.485|26.15|28.015|25.555|27.25|29.5|28.885|27.27|26.425|28.175|29.04|29.995|30.05|32.33|31.91|30.975|34.79|35.89|38.2|35.41|36.32|37.12|36.8131|36.99|39.91|39.45|40.58|42.74|42.2|44.9|44.15|43.15|44.83|47.86|46.83|46.87|46.6|49.39|48.3|47.93|49.41|52|52.96|52.68|53.98|55.15|56.13|52.7|54|54.84|57.41|59.16|60.25|62.4|59.33|63.06|61.69|62.96|64.55|68.09|71.99|76.62|75.66|83.76|85.48|85.38|88.71|80.7|80.28|84.23|91.31|95.06|94.24|93.73|89.84|71.74|65.15|59.05|59.36|62.26|56.75|67.29|74.61|73.2|71.07|78.18|76.62|81.69|79.44|82.03|80.31|75.32|75.14|83|83.77|77.6|75.99|86.82|86.03|90.26|91.34|92.05|95.47|93.04|99.38|101.6|106.42|105.84|108.39|103.64|98.49|93.48|101.67|102|106.9|106.2|109|114.64|115.7|106.24|108.73|103.76|105.5|103.88|106.21|107.21|109.45|110.37|113.05|111.54|114.3|114.33|115.16|120.17|117.4|120.21|124.71|126.26|130.03|124.72|130.37|130.97|130.55|132.24|132.84|128.14|131.55|129|125.99|128.38|129.56|120.59|127.9|120.74|121.93|122.86|119.55|114.14|105.75|101.86|111.09|112.8|102.4|100|101.79|114.45|117.46|109.86|112.39|116.54|122.04|120.83|117.06|120.3|117.19|118.44|118.71|118.6|124.98|132.29|132.55|130.16|131.54|139.74|146.12|153.92|154.68|161.49|149.75|144.3|152.52|156.26|158.15|167.5|158.19|160.73|165.47|159.05|156.04|163.01|173.24|175.93|180.26|180.55|200.8|191.28|188.91|193.72|198.35|206.21|212.9|203.13|191.01|173|183.99|202.34|212.11|245.11|249.74|238.13|220.34|256.42|263.51|245.4|244.27|280.14|285.84|300.6|289.1|307.39|314.59|293.38|319.2|318.14|346.43|318.68|302.86||
2022-02-19 18:55:58|usa_2_0119|STX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.6|9.05|9.58|10.72|12.25|15.6|19.8|21.47|24.6|27.92|21.26|18.75|20.43|17.32|16.4|16.11|11.994|13.61|13.51|10.6636|12.32|14.2|12.7|16.81|17.18|17.32|19.15|18.88|17.62|20.14|18.86|18.74|15.75|15.88|14.62|19.2|23.32|24.35|26.15|27.69|26.75|21.07|22.8|20.7|22.23|22.82|23.77|25.77|26.68|26.08|24.79|23.23|21.6|20.83|23|23|25.95|26.66|26.27|27.87|23.51|21.12|22.81|21.88|21.24|20.51|17.04|15.05|14.72|11.55|4.81|5.49|5.37|4.51|3.11|6.73|8.45|9.54|10|12.36|13.68|14.4|16.72|16.43|18.35|18.18|19.89|18.48|18.95|14.46|14.46|11.0975|10.84|11.93|14.785|14.71|14.12|14.44|13.95|14.67|17.18|15.59|16.595|11.31|10.6|9.65|16.25|15.83|18.6|26.67|26.905|27.89|31.89|23.19|25.35|32.59|32.4|30.285|26.7811|27.75|33.48|34.62|33.02|36.06|36.94|43.57|45.83|40.09|39.22|45.95|48.77|49.57|58.01|49.19|50.1|57.39|50.75|54.22|58.83|56.84|60.96|55.52|62.11|64.04|66.445|59.94|56.9|52.74|59.21|55.2|46.28|51.14|49.61|46.2|40.37|36.51|31.57|29.41|34.24|32.86|19.44|22.76|29.35|32.49|34.47|38.24|33.71|40.84|37.63|46.1|48.28|45.97|42.44|42.03|38.72|32.99|32.75|34.05|37.49|42.12|46.39|48.68|56.23|58.3|54.21|57.1|58.89|54.87|49.41|46.93|42.55|39.5|40.14|45.23|46.26|49.6|48.31|43.64|47.24|44.58|52.17|52.25|58.13|57.94|60.46|55.16|50.27|47.58|48.07|51.26|46.78|44.96|47.09|49.06|53.19|64.76|58.72|71.41|74.56|79.2|91.6|98.25|88.5|92.77|88.06|85.15|91.82|102.44|116.02|107.96||
2022-02-19 18:55:59|usa_2_0120|TEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.85|39.01|33.73|35.23|35.9|35.17|36.96|33.82|35.12|32.47|34.97|39.95|38.01|35.35|33.43|30.55|25.76|14.86|16.06|16.92|14.77|7.88|12.57|18.55|18.85|17.02|22.27|23.22|21.63|21.71|23.72|24.74|24.89|25.77|28.28|31.59|28.01|25.92|27.98|25.89|29.81|31.77|34.73|35.86|37.24|36.23|34.27|36.04|35.5|35.95|29.04|28.76|28.3|34.63|31.15|34.16|35.27|34.82|36.28|36.34|32.34|30.64|34.42|35|34.17|33.5|36.48|37.11|40.07|41.44|41.33|42.72|44.7|46.7|50.71|50.18|52.05|52.2|53.07|55.53|55.61|58.8|61.45|59.25|61.75|63.33|60.9|63.07|54.5|61.2|61.78|63.92|68.65|72.07|71.16|69.2|69|62.55|64.06|60.28|61.88|65.78|67.6|58.46|52.27|59.4|60.85|59.75|60.4|59.19|59.46|62.72|63.75|63.29|71.6|67.6|75.71|74.36|73.45|75.62|78.77|79.24|80.68|79.12|84.86|93.82|95.65|98.82|99.14|101.93|98.3|91.8|97.49|93.54|94.92|90.35|86.91|76.82|73.85|77.07|82.99|81.64|85.72|94.41|91.87|93.75|88.89|90.94|89.01|93.64|93.15|97.77|94.63|81.37|58.99|69.85|78.87|79.06|91.71|97.83|98.55|106.33|118.08|130.47|129.99|127.15|132.77|133.33|137.52|137.61|149.99|148.71|143.62|152.05|152.72|160.7|149.9||
2022-02-19 18:56:01|usa_2_0121|UBER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.57|44.16|43.53|40.4|31.86|29.67|31.37|27.86|31.37|40.63|31.68|25.42|27.82|36.75|30.43|33.2|34.37|36.78|40.99|53.09|52.48|57.12|56.11|56.89|51.18|50.79|48.68|41.81|40.62|47.01|45.72|36.02|43.24|37.17||
2022-02-19 18:56:02|usa_2_0122|BYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.75|99.5|152.63|177.11|154.99|145.72|82|76.22|75.41|116.44|96.09|59.91|95.16|135.19|143.11|142.25|135.24|181.86|146.35|137.25|126.07|167.16|139.66|133.95|124.8|135.19|145.56|122.55|113.73|100.67|99.19|71.25|61.62|66.88||
2022-02-19 18:56:02|usa_2_0123|LYFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|74.45|60.57|59.17|60.35|58.7|45.42|39.57|41.37|47.51|44.25|50|36.97|23.5|26.12|34.44|32|30.89|28.61|26.27|29.19|43.4|47.46|49.41|61.76|60.96|52.63|58.46|58.75|49.53|48.37|54.16|49.03|38.22|43.59|38.44||
2022-02-19 18:56:03|usa_2_0124|CGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.96|2.6|2.7437|2.3969|2.216|1.985|2.12|2.07|1.852|1.588|1.747|1.6484|1.614|1.4652|1.589|1.421|1.1971|1.3628|2.4|2.069|2.082|1.87|2.2352|1.935|2.0248|2.0497|2.1598|2.517|3.017|3.4612|5.21|7.5485|7|8.7323|8.1421|7.5145|6.6425|5.0799|6.189|7.1684|7.45|9.52|12.7934|14.379|28.6497|21.9996|24.3513|21.6287|23.04|31.43|30.25|26.46|50.67|48.32|40.09|33.33|28.9|48.64|47.88|43.15|47.55|41|40.08|32.39|24.88|21.83|19.86|18.98|19.8|22.34|17.34|14.5|15.76|16.14|16.5|19.32|16.41|14.32|20.46|26.65|27.04|41.715|35.25|30.9|25.66|24.28|22.88|18.77|16.87|13.38|13.07|10.64|8.97|8.54||
2022-02-19 18:56:04|usa_2_0125|ACB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7034|5.2924|9.9558||||4.5519|3.7141|3.9989|3.2347|4.0559|3.8091|2.8598|2.6106|2.6331|3.5623|5.15|6.1859|5.2117|4.7228|5.2473|5.0313|4.9008|4.8498|4.3822|4.0547|9.0279|13.7198|19.1842|18.5114|21.122|21.9526|21.122|23.0206|23.3979|17.6914|19.5794|24.2072|24.3259|27.7659|28.3485|64.9086|134.2077|109.4071|108.3392|74.4016|72.6217|79.5041|84.4879|55.7715|81.6|111.66|88.8|64.8|62.88|90.84|94.68|107.16|108|92.76|92.16|79.44|67.08|49.8|44.76|29.76|24.2401|24.0145|15.7201|9.9996|8.3244|14.23|12.27|10.31|9.02|4.67|6.27|10.89|9.52|12.7|11.03|8.98|8.67|9.37|8.31|7.19|7.16|7.3|6.9|6.38|5.77|4.47||
2022-02-19 18:56:04|usa_2_0126|CRON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.165|0.381|0.388|0.748|0.9|1.133|1.1543|1.371|2.158|2.0873|1.957|1.2662|1.408|1.715|1.86|2.258|2.51|3.32|8.5974|7.231|9.81|5.6|5.81|7.93|6.97|6.02|11.62|10.22|7.7|12.72|11.78|20.81|21.71|18.26|15.44|14.42|15.51|13.81|11.3|8.96|8.23|6.88|6.66|7.425|5.32|5.62|5.74|6.43|6.27|7.08|5.45|5.04|6.04|8.32|7.52|11.35|10.62|9.13|7.96|8.25|8.1|7.39|6.37|5.48|5.36|4.51|4.11|3.83||
2022-02-19 18:56:05|usa_2_0127|TRTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:05|usa_2_0128|AXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06|||||0.25|0.51||9.5|||10|||2|10||3|1.25|1|1|0.43|0.82|0.6|0.63|0.4|0.45|0.8|0.4|0.68|0.4|0.4895|0.34|0.292|0.325|0.2111|0.238|3.85|9.12|8.95|13.11|8.57|11.99|11.6|10.716|9.8|7.11|6.092|8.35|6.56|6.795|7.7|6.13|5.03|3.65|4.82|3.12|3.17|3.39|2.257|1.8|1.44|0.96|0.91|1.7|1.68|1.46|1.2|0.92|0.8|0.77|0.646|0.61|0.465|0.45|0.45|0.3199|0.232|0.1388|0.13|0.445|0.282|0.8099|0.62|0.6425|0.4707|0.4249|0.415|0.4105|0.71|0.67|0.4998|0.743|0.9|0.64|0.6152|0.5279|0.4144|0.3604|0.399|0.2089||
2022-02-19 18:56:06|usa_2_0129|LBTYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4123|11.948|11.552|11.1281|9.8891|9.7773|9.0646|8.6361|9.386|9.5817|10.3922|9.6189|9.9869|11.2958|11.8175|12.0225|12.6467|13.187|13.2662|13.2755|15.2552|16.1495|16.5222|18.8233|18.5811|18.241|18.1898|17.2116|17.7659|16.2986|17.6308|15.7163|15.2925|15.4042|15.6698|13.5596|12.7491|15.5254|9.1438|6.6005|5.9204|7.8721|6.7495|5.2869|7.7743|8.2681|6.6238|7.1175|10.0847|10.7275|9.9357|9.6934|9.0087|10.7648|11.3377|12.9774|13.5783|12.6234|11.7989|13.1963|13.5131|13.392|14.4633|17.1324|16.0657|16.4709|18.3016|19.2704|18.8745|20.3791|18.2922|19.4009|15.9772|16.974|15.1713|17.696|17.4678|19.1028|21.4132|22.0373|22.1398|22.4519|21.0265|22.0327|24.0916|24.6226|26.5231|23.9611|26.3367|28.9779|28.4189|30.6222|32.4807|32.0569|31.7913|33.8642|35.4246|34.9216|35.5271|35.2896|37.1015|39.1651|37.1248|39.7054|37.6372|36.4168|39.2955|39.3141|37.5441|37.9167|38.3639|42.6493|43.2083|42.8543|44.3355|48.6769|46.7205|47.708|48.9237|46.165|50.22|43.57|42.55|44.45|39.73|39.05|34.16|36.69|38.52|36.28|37.49|27.39|31.44|31.21|31.76|32.12|29.02|30.32|35|34.57|34.05|29.67|28.99|30.99|33.05|31.64|31.49|28.83|30.32|34.26|34.92|31.71|30.41|29.52|28.09|27.4|27.38|27.08|24.37|24.92|23.2|21.98|23.9|25.38|27.05|25.57|25.61|26.92|25.95|27.51|23.49|23.45|21|21.25|19.45|16.37|16.98|21.07|22.41|22.54|22.77|22.7|22.34|20.12|23.44|24.925|23.71|24.49|25.68|28.04|27.37|26.11|27.53|28.6|29.44|28.44|27.35|28.46|27.53||
2022-02-19 18:56:07|usa_2_0130|LBTYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2706|8.2132|7.0374|8.0273|8.6912|8.8529|10.5453|10.4029|10.7191|11.4144|9.92|10.4198|10.1494|11.4772|11.3299|12.8823|12.8967|11.9262|10.9123|10.6515|9.6279|9.4975|10.1204|9.8259|10.9557|10.2749|10.8302|11.6848|12.5008|12.4573|13.8576|14.6253|14.5384|14.6929|16.576|17.8893|19.0675|20.854|20.7767|20.0863|20.1249|17.5127|19.4441|17.8169|18.3287|17.87|16.9719|16.774|16.2139|14.5239|14.915|16.8223|14.3356|6.7019|6.5715|8.4642|6.9433|5.8521|8.2228|8.7057|6.9288|7.4116|10.5598|11.2068|10.3908|10.048|9.3237|11.1826|11.9166|13.6572|14.1763|13.2347|12.2352|13.7272|14.0652|13.9204|15.1178|18.4253|17.5465|18.097|19.8304|20.8588|20.4532|22.1046|19.9173|21.0954|17.4789|18.3867|16.4456|19.222|18.8067|20.5257|23.1185|23.8138|24.0939|24.1373|22.4522|23.8862|26.4598|27.044|29.6948|26.5081|29.2506|31.8483|31.8966|34.2867|35.9332|35.769|35.0496|37.3817|38.5019|38.1977|38.4633|38.3426|40.8823|42.9489|38.9606|41.7278|39.3088|38.6568|40.8774|41.2837|39.3277|39.7813|40.2443|44.591|45.5926|44.9784|46.358|51.2054|49.3061|50.1329|53.0575|48.98|54.27|46.82|44.76|46.38|41.29|40.78|35.18|37.8|39.45|37.19|38.84|27.66|32.48|32.12|32.42|33.15|30.34|31.35|36.23|35.2|34.57|30.22|30.05|32.09|34.37|32.45|32.46|29.8|31.2|36.21|36.49|32.96|31.38|30.34|28.99|28.53|28.57|27.93|24.88|25.52|23.73|22.77|24.74|26.22|27.92|26.31|26.24|27.65|26.49|28.39|24.49|24.82|22.12|22.11|20.33|17.26|18.08|21.54|22.97|22.97|23.36|23.27|22.675|20.69|24.28|25.43|24.03|24.68|25.79|28.025|27.41|26.13|27.44|28.51|29.41|28.52|27.22|28.3|27.53||
2022-02-19 18:56:09|usa_2_0131|MELI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|29.5|41.11|44.34|61.55|62.6|31.72|36.55|43.7|56|46.33|30.54|36.98|28.62|19.12|13.2|11.07|17.58|16.05|17.15|21.63|24.25|23.95|24.07|30.6|30.44|41.83|44.18|49.64|51.88|39.35|42.45|51|51.03|51.65|53.22|62.26|73.77|64.77|61.18|68.8|70.64|68.76|65.47|82.72|88.5|81.74|82.22|74.32|67.4|59.99|87.55|94.62|81.8|95.23|96.16|93.28|87.99|71.82|80.63|85.08|82.52|85.77|79.77|73.1|82.28|82.99|94.91|96.46|117.59|113.91|107.19|126.51|128.97|127.02|120.48|106.05|103.41|95.97|96.42|87.78|83.26|87.89|96.04|111.5|114.19|111.58|134.66|139.21|125.85|129.99|125.71|131.6|146.63|144.94|135.99|128.4|106.1|92.55|118.11|119.8|109.95|96.12|104.95|119.97|128.89|138.63|139.82|151.5|176.94|184.47|174.67|157.55|161.02|197.07|212.3|219.78|281.77|280.04|248.98|286.6|292.21|274.49|260.1|272.21|329.28|375.71|404.97|328.7|325.31|315|304.46|339.27|320.67|304.86|331.47|346.56|315.33|364.66|451.64|504.52|557.84|604.49|638.18|614.71|566.83|554.21|494.42|583|607.8|735.01|535.69|543|781.11|866.43|1007.24|1173.93|1209.26|1269.17|1226.03|1615.88|1650|1870.52|1528|1546.56|1302.49|1316.66|1540.9|1570|1896.51|1518.43|1592.22|1210.4|1129.69|1082.6||
2022-02-19 18:56:11|usa_2_0132|CHKP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|2.667|4.083|5.625|4.583|3.792|3.625|4.459|2.979|3.417|3.938|4.667|3.896|4.5|4.292|5.167|7.105|7.521|6.792|5.083|6.4271|7.6146|4.8958|4.6667|5.4583|3.917|3.0208|3.3125|2.1667|5.4063|7.6354|8.0833|6.3958|7.1667|5.875|7.375|8.9375|11.4167|12.8542|14.0729|19.2813|23.625|33.125|36.9167|67.9584|57|57.9167|62|71.3333|77.3333|97.2084|105|105.5834|68.4167|89.0417|101.6667|64.75|47.5|62.73|53.86|51|44.24|31.99|22.02|29.52|38.35|39.89|36.5|27.92|30.4|18.15|16.26|13.56|16.78|16.751|13.74|13.79|17.05|12.97|14.33|14.87|14.47|15.78|18.78|19.5|17.64|17.43|16.84|16.98|17.65|16.86|20.43|23.02|22.75|23.51|23.78|26.99|19.89|17.54|16.97|22.621|23.74|24.63|24.28|22.13|21.74|20.95|22.72|19.83|22.53|22.56|24.32|22.36|21.29|20.06|21.56|21.26|20.02|19.37|19.3|17.6|16.8|18.59|19.08|20.72|22.9|21.92|23.86|22.58|22.28|23.55|23.36|22.81|24.36|23.46|25.18|25.26|22.82|21.96|21.3|21.92|22.4|23.62|24.83|23.67|22.83|24.49|22.74|20.22|20.61|18.99|22.67|21.97|22.21|23.17|23.35|23.47|26.69|27.87|28.35|31.05|31.59|33.88|31.98|32.6|35.07|35.62|30.67|29.48|34.02|34.865|36.93|42.75|42.87|46.26|44.55|49.84|51.05|54.93|54.92|56.85|57.65|54.44|52.76|57.63|55.34|52.54|56.29|58.16|63.84|58.125|51.24|49.59|48.57|46.09|48.16|44.52|46.17|47.64|50|52.51|46.99|46.62|50.08|49.68|56.32|56.07|56.56|58.02|61.86|64.499|65.43|67.42|67.63|64.06|64.48|67.03|67.87|71.02|69.24|74.25|77.31|78.57|77.17|83.49|81.97|83.48|84.72|79.55|80.77|78.01|79.33|84.94|87.29|81.38|78.81|83.07|87.47|82.87|84.97|79.68|76.88|76.74|77.61|84.56|82.33|84.46|98.77|98.91|102.66|104.01|112.05|109.08|105.78|111.87|114.02|117.71|104.29|103.62|103.41|103.89|99.34|96.51|97.36|97.68|112.67|116.19|117.67|111|111.81|102.65|111.92|122.3|126.49|120.76|110.28|115.61|111.95|107.7|109.5|112.41|117.88|110.96|114.31|103.8|100.54|105.74|109.67|107.43|125.35|126.26|120.34|113.56|117.68|137.59|127.74|110.24|111.97|116.81|116.98|116.13|127.1|125.63|113.04|119.6|111.31|116.56|121.01|130.79||
2022-02-19 18:56:13|usa_2_0133|ACA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|28.33|26.82|28.26|29.36|34.2|31.51|31.02|36.2|36.39|33.58|33.42|33.43|39.11|38.79|45.81|45.73|43.36|36.6|32.45|42.6|41.34|44.18|47.35|44.18|50.1|54.75|53.89|60.08|58.01|63.4|64.29|61.12|55.54|52.1|50.37|51.62|54.74|50.66|53.34|45.42||
2022-02-19 18:56:13|usa_2_0134|ACIU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.66|16.66|12.05|11.65|13.65|11.98|12.56|9.67|9|9.29|8.8|7.23|9.03|11.22|11.95|12.03|13.14|12.62|11.44|10.8|9.95|9.82|9.3|9.65|8.2|7.93|8.72|11.15|10.05|4|4.34|4.82|4.8|5.06|5.4|5.39|4.99|4.93|5.43|7.74|8.66|9.55|7.33|7.58|7.5|6.63|7.06|6.6|7.71|4.85|5.5|5.1|5.32|6.6|7.73|7.09|6.16|6.37|7.95|7.13|7.28|6.49|7.08|5.05|5.03|4.73||
2022-02-19 18:56:14|usa_2_0135|AEGON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0136|AFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0137|AGNCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0138|AHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0139|AINV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|40.62|40.29|40.23|40.11|43.47|41.67|41.28|44.55|50.25|49.8|50.73|52.47|47.625|53.13|56.85|58.2|57.96|59.82|56.49|55.47|55.17|55.53|55.65|54.15|55.83|54.33|55.02|58.02|60.3|61.92|69.81|67.71|67.11|68.19|63.66|65.79|65.85|69.3|65.97|65.34|65.16|64.86|59.7|52.08|46.2|45.33|42.99|49.89|50.46|52.8|40.83|49.77|52.92|45.12|39|22.92|25.68|17.25|7.44|12.9|17.97|17.97|16.14|27.33|28.17|28.95|26.43|28.74|32.91|29.46|36.03|39.66|36.18|29.85|30.93|28.98|30.27|31.32|33.48|33.87|34.95|36.33|37.035|36.21|34.89|30.96|30|24.12|25.71|22.62|23.4|19.44|21.12|23.82|20.415|22.5|21.48|22.44|23.85|23.64|24.3|23.43|21.855|24.78|26.85|25.17|26.25|24.66|25.8|24.09|24.24|23.79|23.85|24.57|26.04|25.98|25.8|25.08|26.07|25.08|24|25.62|26.16|25.35|26.37|24.57|24.66|22.14|21.87|22.35|23.25|23.61|23.67|23.61|21.495|20.55|19.5|17.16|16.8|18.84|15.24|15.12|16.11|16.95|17.13|16.71|16.77|17.04|18.36|17.58|17.64|18.36|18.24|17.76|19.32|19.68|20.34|19.23|19.29|19.11|18.03|18.36|18.21|17.73|17.16|16.32|16.23|15.84|16.08|17.25|17.01|17.64|16.53|16.44|15.96|14.68|14.17|15.48|15.35|15.22|15.57|16.2|16.46|16.11|16.37|15.42|16.33|17.16|17.49|17.12|15.67|6.04|8.55|10.83|9.2|9.62|8.87|8.62|9.96|11.27|11.49|13.43|14.26|14.11|14.5|14.43|13.92|13.77|13.65|13.19|13.25|13.06|13.45|13.64||
2022-02-19 18:56:16|usa_2_0140|APO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.1|17.98|17.93|16.88|16.73|11.92|9.61|13.91|13.82|13.05|15.09|13.83|14.45|12.91|11.6|12.67|13.55|13.29|14.37|14.45|15.92|17.93|22.01|23.91|23.45|25.85|22.64|23.01|27.89|26.48|29.77|33.52|30.02|32.31|31.78|33.22|31.79|27|26.59|27.51|24.73|23.24|23.26|22.58|23.6|23.57|24.3|22.28|21.49|23.15|22.4|21.84|20.54|18.31|18.4|18.96|16.13|15.23|12.94|15.75|16.84|16.99|16.28|14.58|16.96|18.51|18.15|17.98|19.28|19.68|22.81|22.75|24.7|26.7|26.94|26.36|28.14|28.58|30.38|31.63|30.29|34.27|33.75|32.75|30.19|29.64|32.23|34.76|34.11|33.99|35.15|30.59|26.09|25.37|29.35|29.24|28.6|32.77|30.88|35.69|33.26|36.9|37.08|43.71|42.82|47.63|47.06|42.81|35.08|40.9|49.83|49.02|49.06|48.17|46.52|39.32|45.31|48.14|48.89|49.93|47.8|55|56.63|63.71|60.66|61.9|61.55|76.33|70.15|71.53|70.65||
2022-02-19 18:56:17|usa_2_0141|AQNCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:17|usa_2_0142|ARCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|15.25|19.6|18.25|17.95|16.75|16.7|16.32|17.6|18.49|18.25|17.65|16.57|15.28|16.52|16.47|16.41|17.74|17.2|16.99|16.36|16.01|16.69|17.3|17.51|18.54|19.28|19.17|19.96|18.74|18.15|17.78|17.85|16.94|16.25|16.49|16.76|15.9|15.1|12.95|13.24|13.17|12.46|12.39|11.99|9.71|10.9|12.28|10.15|5.08|6.17|6.89|4.28|3.64|5.6|7.2|7.72|7.17|9.08|9.55|10.5201|11|11.81|13.82|11.83|14.16|15.2|16.23|13.14|14.06|14.57|15.64|15.64|17.26|16.81|16.48|17.19|17.75|17.23|17.4|16.39|15.67|13.89|14.31|13.54|14.88|14.95|15.82|16.19|16.41|16.55|16.04|15.53|16.04|16.8|17.41|17.2|16.075|17.13|17.82|17.94|18.54|17.42|17.9|16.47|17.44|17.27|17.59|17.32|17.72|17.71|17.69|17.97|17.96|17.54|17.23|17.045|17.29|16.49|17.04|16.14|16.36|15.13|15.84|16.88|17.6|17.3|16.63|16.56|16.53|16.05|15.6|15.17|15.48|15.87|13.97|12.99|14.18|14.81|15.08|14.01|14.21|15.37|16.38|15.54|15.16|16.34|16.8|17.38|17.72|17.58|17.53|16.42|16.4|16.37|16.07|16.43|16.17|16.5|15.87|15.53|16.03|15.91|16.02|16.91|16.6|17.41|17.51|17.08|17.42|16.48|16.22|16.64|17.25|17.39|17.7|18.03|18.2|18.31|18.82|18.13|18.66|18.97|18.71|19.12|17.75|9.65|13.1|14.7|13.8|14.56|14.23|14.36|15.33|16.98|16.95|18.17|18.96|19|19.12|19.57|19.98|20.05|20.16|20.76|21.19|19.94|21.8|22.58||
2022-02-19 18:56:18|usa_2_0143|ARES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|18.4|18.97|18.71|18.11|17.49|15.79|16.24|16.53|19.12|20.32|17.91|18.6|19.41|18.67|19.22|16.91|17.25|16.18|14.1|12.69|11.05|12.71|15.09|14.92|14.18|14.12|16.86|18.25|18.06|16.15|17|18.65|18.95|19.45|19.2|19.25|18.15|18.2|18.25|17.85|18.9|18.5|18.45|20.15|22.25|22.3|22|22.5|21.6|21.2|21.25|21|21.97|20.57|21.46|18.04|20.8|23.4|23.71|25.21|26.34|26.95|27.55|28.37|26.41|31.77|32.67|35.44|38.11|35.54|32.11|32.5|38.1|37.9|40.41|40.47|42.08|41.61|45.87|46.15|48.67|52|54.84|51.48|55.29|65.01|72.78|79.3|74.69|84.8|81.05|74.1|80.71||
2022-02-19 18:56:19|usa_2_0144|ATUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.71|31.88|32.35|29.25|28.24|24.5|18.44|21.24|21.35|19.29|18.29|16.89|19.33|16.95|17.37|17.93|18.25|17.9|17.7|17.12|20.7|21.2|23.13|23.19|24.62|24.78|26.72|29|28.28|25.98|24.92|28.1|28.25|26.44|22.29|23|25.94|23.45|27.61|27.02|26.12|29.37|34.71|36.81|36.64|33.5|32.69|36.1|35.61|34.03|30.18|27.14|19.02|16.42|16.59|17.05|15.15||
2022-02-19 18:56:20|usa_2_0145|AUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|7.75|7.3333|9|9.6667|9.3333|8.1667|7.3333|8.3333|7.8333|8|9|8.8333|8.8333|8|8|8.1667|8.1667|8.25|8.8333|8.5|8.3333|8.8333|8.5|9.3333|9.3333|8.6667|8.3333|8.5|8.75|7.8333|9.1667|9|8.5|8.3333|8.3333|8.6667|8.3333|8.3333|8.5833|8.75|8.5|8.1667|8.3333|10.1667|10|9.6667|11.1667|12.5833|12.8333|14.6253|13.5|14.1667|14.3333|14.9167|15.5|14.6667|14.5|13|12|10.8333|11.5833|11.6667|11|12|12.3333|12.7083|11|12.75|11.3333|10.4167|9.8333|10.1667|9.8333|9.75|8.5833|8.5|7.8333|7.1667|7.8333|7.0833|7|7|5.9583|6.6667|6.4167|6.8333|8.8333|8.2083|12.4167|10.2333|10.6333|10.4|11.4|10.8667|10.6667|10.6667|10.8667|10.8267|13.2|13.82|14.3333|15.3533|17.2667|17.62|17.6667|17.26|16.62|16.94|19.4467|18.1667|17.14|16.0933|17.872|18|18.3533|18.7733|19|20.3493|20.2467|21.2933|21.6333|20.3333|22.8267|21.7333|21.4933|20.6867|19.9667|21.0667|19.7667|20.6667|20.7733|22.27|25.0067|25.62|24.0667|24.1267|21.3467|23.1667|24.17|25.7467|27.1667|28.88|27.8533|29.8333|32.1133|28.7333|30.1267|30.0733|30.4733|27.4333|26.3133|28.76|28.7667|28.2133|29.5467|30.04|30.95|30.59|28.91|26.47|25.94|23.46|23.51|23.2|19.41|23.2|22.71|21.37|20.71|21.14|19.31|17.49|19.37|19.16|20.05|14.89|21.84|22.71|24|23.83|22.74|24.8|15.63|12.45|13.85|17.09|14.48|14.97|15.52|16.81|12.45|12.32|11.8|12.39|12.85|12.51|15.1|16.78|15.58|12.26|14.2|11.6|13.06|12.86|13.7|14.78|12.22|11.51|11.25|12.73|12.64|12.18|12.45|10.99|10.72|12.82|13.09|13.29|13.74|13.88|14|13.96|13.96|14.45|15.27|14.68|15.56|15.7|15.29|15.77|17.48|18.15|19.56|18.91|20.02|20.59|22.1|21.39|23.37|24.12|25.81|24.81|23.07|25.3|25.42|25.59|24.97|25.65|23.88|23.63|23.1|22.48|23.04|24.08|20|21.87|22.21|21.76|21.61|23.24|24.68|23.6|24|25.05|26.85|25.24|22.97|22.76|24.63|26.41|27.14|24.71|26.84|27.83|26.77|27.93|33.8|35.74|36.76|36.26|35.18|34.24|33.6|33.9|30.89|31.33|35.3|34.51|37.69|36.17|37.75|37.38|36.71|37.81|41.1|38.88|40.51|41.6|42.41|34.14|35.4|28.23|31.56|35.57|32.33|36.5|32.3|35.33|38.03|36.11|37.245|36.86|37.8|37.55|33.69|29.74|21.9|23.87|23.15|23.16|22.57|23.26|21.37|25.29|29.91|32.94|32.84|36.73|38.36|38.67|41.02|36.22|35.47|37|36.85|35.87|32.51|37.29|40.72|40.99||
2022-02-19 18:56:21|usa_2_0146|AUPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263|233.75||208.75|||373.75|312.75||500|433.25|420|415|387.5|462.5|491.25|650|897.5|818.75|719.75|523.75|512.75|801.25|822.5|737.5|571.25||619.25|655.25|565.5|572.5|561.5|445|||367.5|||375|302.5|287.5||208.75|||102.5|50||240|157.5||160|||87.5|72.5|97.5|87.5||135|2.6281|3.003|3.9377|2.8324|3.074|3.552|3.3246|3.661|4.06|3.414|3.9|3.33|3.8|3.9|3.5|3.35|4.51|4.27|3.65|3.43|3.26|3.9|3.44|3.09|2.95|2.4717|2.655|2.23|2.09|2.72|2.89|2.84|2.93|3.46|2.06|3.5|2.94|3.04|2.15|3.25|7.1|6.92|7.37|6.36|6.35|6.26|6.59|6.45|5.74|4.7|4.98|5.17|5.34|5.29|5.28|5.72|5.65|5.47|5.43|6.3|5.6|6.12|6.64|6.35|6.79|6.49|6.36|6.6|6.41|6.02|5.56|5.1|5.25|7.98|21.36|19.44|17.96|14.5|17.2|15.43|15.28|14.18|14.54|15.22|13.97|14.66|13.36|16.06|14.42|12.83|12.19|14.14|12.21|13.3|18.15|21.28|32|20.21|22.25|17.64||
2022-02-19 18:56:23|usa_2_0147|AXGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:23|usa_2_0148|AY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|37.39|36.5|38.91|32.62|31.22|27.73|27.23|33.2|32.61|34.21|34.12|37.56|32.3|23.21|21.91|19.66|20.34|16.02|18.37|15.91|16.75|16.53|16.87|17.96|19.36|19.83|18.79|18.75|17.17|17.73|19.99|21.8|20.77|20.4|20.53|20.9|20.67|21.84|20.63|19.44|22.39|21.87|20.94|20|19.465|19.78|19.83|19.45|20.43|20.47|20.51|20.27|19.63|19.79|19.84|17.79|19.75|19.92|20.55|21.7|22.92|23.2|23.96|24.4|24.02|25.5|26.47|28.94|28.82|22.01|23.62|26.98|29.42|30.24|29.9|29.83|31.11|35.43|40.37|43.34|34.77|37.63|36.69|36.22|37.72|38.83|38.46|34.77|39.91|37.39|35.61|32.51||
2022-02-19 18:56:23|usa_2_0149|BFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:24|usa_2_0150|BFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:24|usa_2_0151|BHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.3543|0.5417|0.5209|0.5626|0.5717|0.6354|0.7084|0.667|0.688|0.688|0.875|1.063|1.407|1.323|1.552|1.99|2.084|2.875|3.23|4.375|6.438|6.469|7.094|7.094|7.063|8.532|7.813|6.625|7.5|8.875|7.313|7.125|6.407|7.219|6.032|5.813|6.25|7.407|7.547|6.688|7.11|7.266|7.219|7.719|9.766|9|10.891|12.063|10.219|8.485|8|8.0469|7.0156|6.7344|7.7969|8.5|9.4531|10.6094|9.5469|9.625|8.7656|9.5469|12.7656|14.0469|14.4531|12.6875|13.7969|17.3906|23.4375|24.9375|32.9375|22.1563|23.8438|23.625|27.7188|29|32.0313|40.7188|42.0625|32.75|38.84|43.25|46.15|36.13|39.28|39.13|43.5|47.06|46.1|46.4|47.26|54.71|56.25|46.98|47.5|49.98|37.77|32.37|28.96|23.98|26.84|24.69|31.65|33|26.41|29.05|37.2|39.87|36.15|46.64|47.06|38.39|41.53|37.15|24.05|18.75|21.49|22.2|20.46|15.6|19|17.57|18.98|15.6416|15.16|17.3|18.72|15.05|16.53|16.25|16.04|15.08|13.84|15.82|15.52|15.77|17.94|23.37|21.79|23.52|23.73|22.65|25.17|24.35|26.06|24.56|23.41|22.19|16.34|15.24|15.47|17.77|21.16|20.38|20.75|21.86|24.39|24.26|25.42|19.09|17.52|17.37|20.01|15.29|13.46|13.7|14.17|10.65|11.44|11.73|9.65|10.15|10.7|9.77|8.6|8.55|9.45|10.93|10.55|10.95|10.99|12.72|13.45|13.39|12.72|15.43|13.46|14.43|13.96|14.52|14.83|16.77|17|15.01|19.24|21.89|22.87|25.05|27.61|25.87|28.29|36.53|40.08|49.81|52.63|52.36|51.96|55.03|44.98|37.12|39.56|46.21|46.69|48.49|52.91|53.69|55.63|48.66|44.79|47.56|51.27|55.27|55.93|55.28|59.77|66.32|67.46|75.02|76.08|91.12|86.08|93.6|98.34|104.33|105.72|109.63|117.4|135.64|144.86|131.83|133.71|131.21|126.12|117.39|117.3|131.2|133.04|145.45|143.11|159.97|197.48|198.62|216.93|238.77|222.15|257.53|262.52|178.38|93.77|89.96|101.65|90.22|65.8|26.3|33.36|28.45|20.14|22.3|29.03|24.55|17.84|15.79|14.52|13.78|14.38|11.03|9.25|12.05|17.3|16.46|13.42|14.33|11.69|16.75|20.78|18.51|16.39|15.92|18.07|22|23.24|21.74|23.11|25.67|22.88|24.35|18.47|24.55|23.7|24.7|23.09|20.73|25.22|23.97|21.34|21.85|24.84|28.24|29.92|27.43|22.13|15.5|18.12|18.48|18.29|18.27|16.62|15.54|16.5|18.57|20.8|25.5|31.42|31.74|32.17|32.16|29.32|29.25|29.13|27.85|28.08|23.84|27.61|24.57|23.93||
2022-02-19 18:56:26|usa_2_0152|BPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:26|usa_2_0153|CBPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:26|usa_2_0154|CG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|21.6|23.08|23.87|26.2|25.66|25.97|24.95|26.39|31.9|31.09|30.34|31.96|27.816|25.23|28.31|25.38|25.69|30.13|31.25|35.91|32.96|34.02|35.41|31.08|32.43|34.55|30.95|32.84|29.37|28.59|27.72|26.87|26.97|25.93|27.94|30.87|29.45|27.94|25.93|20.16|18.44|20.42|17.86|15.54|12.79|15.87|16.02|16.5|16.4|15.69|16.81|15.55|15.51|15.2|14.95|15.6|17.15|15.8|15.9|17.4|17.3|19.25|21.85|20.7|24.35|22.1|20.7|23.9|24.1|22.6|21.1|20.5|22.65|23.375|24.25|22.275|22.35|20.87|17.56|16.2|19.38|17.84|18.5|20.74|20.45|23.81|23.36|22.17|24.96|27.98|28.61|31.35|33.5|29.23|22.22|23.19|28.9|27.07|27.89|26.61|25.77|25.34|28.67|31.44|33.48|35.37|37.3|43.1|43.08|47.45|47.89|49.37|47.76|55.32|53.17|54.21|52.7||
2022-02-19 18:56:27|usa_2_0155|CHSINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:27|usa_2_0156|CLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.5625|2.375|3|2.75|2.516|3.0625|3.219|3.8125|3.625|3.5315|3.5|3.9375|3.8125|3.875|4.1875|5.1875|4.1875|4.4375|4.3125|5.8125|6.5|6.3125|7.625|8.75|10|9.0625|9.0315|9.875|10.25|12.1875|14.1875|13.219|10.8125|10.469|6.0625|8.625|11.2813|9.4688|9.5625|10|9.2188|8.7813|9|7.8125|6.9688|9.625|9.5625|9.4063|9.1875|10.4375|10.0313|10.2813|10.5938|14.5313|14.1875|13|14.5|9.9688|9.625|12.2813|10.7813|9.9375|13.6563|10.615|11.945|9.385|11.94|12.4|9.375|9.76|8.375|6.43|8.15|7.8|7.01|6.05|6.125|7.38|7.5|7.025|6.01|4.76|5.08|4.685|4.715|5.325|5.675|6.15|5.45|5.2|5|5.6|5.4|6.45|6.675|7.025|7.655|7.45|8.345|8.025|9.825|10.6|11.37|10.475|11.5|11|10.935|12.295|12.4|11.775|11.675|10.795|13.445|12.835|11.8|12.55|13.41|16.1|15.915|16.13|16.105|18.25|18.68|22.29|22.925|23.775|30.625|28.25|30.52|36.5|36.685|31.9|36.445|44.23|40.5|41.2|39.44|41.915|45.46|45.965|50.845|53.815|56.05|63.695|72.97|58.625|62.36|56.03|60.8|59.65|62.64|68.41|71.175|64.805|62.07|50.66|36.85|33.305|29.93|33.595|37.7|36.58|41.615|47.47|43.575|42.98|46.335|51.545|52.15|53.125|59.06|58.475|62.015|65.4|74.945|67.99|73.805|77.25|78.93|88.04|77.77|85.6|89.05|91.26|103.35|102.17|95.98|102.69|111.54|108.68|111.58|89.83|108.26|116.05|113.95|106.23|121.66|131.57|136.98|127.9|115.9|111.56|122.19|121.48|103.66|103.18|109.31|127.64|137.15|137.92|144.78|137.76|151.66|149.6|151.51|169.21|187.22|182.14|190.95|178.92|188.05|198.44|216.51|159.85|167.06|146.43|157.99|146.35|139.53|128.83|120.34|92.75|109.92|104.49|131.28|117.48|114.04|109.63|115.68|99.8|116.33|118.15|108.74|98.4|104.94|112.41|133.66|121.25|123.89|116.81|111.78|112.33|96.97|111.76|120.04|116.83|114.42|115.52|110.82|102.24|101.27|100.53|88.18|98.7|99.9|100.75|109.55|114.3|102.96|108.22|122.45|124.18|126.21|112.12|114.55|115.83|85.24|83.11|59.66|67.46|64.81|68.93|63.39|47.64|52.28|50.17|39.59|46.62|44.04|43.8|37.67|35.13|26.84|10.34|19.61|20.22|20.32|21.33|20.93|15.26|14.45|21.97|26.51|32.98|35.54|28.79|28.18|41.8|38.95|33.36|27.56|27.75|26.01|22.89|22.31|26.67|26.28||
2022-02-19 18:56:28|usa_2_0157|CODI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|15.03|14.64|14.6|14.93|16.44|17.19|17.1|17.66|18.05|17.25|16.54|16.34|16.75|18.19|15.02|14.31|16.89|14.77|15.59|14.57|14.69|11.93|12.37|12.7|12.98|10.32|11.24|13.45|12.35|11|10|12.14|10.51|8.09|10.16|8.63|8.6|8.17|9.16|9.9|10.3|10.94|11.3|13|11.92|14.63|15.8|14.62|13.85|14.82|14.79|14.7|16.61|16.95|17.78|18.32|17.91|15.67|14.92|16.02|15.73|17|12.28|12.63|12.62|12.54|12.01|14.03|14.97|14.07|14.77|14.7|12.41|14.08|14.21|14.74|14.86|13.52|14.01|15.1|15.86|15.68|15.72|16.53|16.86|17.98|18.1|17.6|17.58|18.45|18.75|19.25|17.49|18.36|18.74|18.58|17.5|18.43|17.48|18.39|17.62|17.06|16.29|16.92|16.57|16.42|16.96|17.07|16.46|16.82|16.82|16.45|16.23|16.12|15.96|15.29|14.28|14.69|15.83|15.91|15.67|16.95|17.23|17.25|17.46|18.5|17.9|17.9|17.25|16.2|16.8|16.65|16.9|17.55|17.4|16.85|17.85|16.65|16.85|17.2|16.6|16.4|16.25|15.6|17.4|17.9|17.6|17.7|17.92|15.39|14.15|14.84|15.44|15.84|15.91|16.36|18.77|19.62|19.35|18.78|19.11|21.47|24.43|25.02|23.31|18.39|13.01|15.46|17.86|16.1|17.02|17.25|19.44|18.51|20.91|21.04|21.9|24.26|23.42|25.7|26.02|25.77|26.77|31.2|28.4|29.7|32.83|28.22|25.86||
2022-02-19 18:56:30|usa_2_0158|CORICVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:30|usa_2_0159|CPTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:30|usa_2_0160|CRSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.09|15.355|20.89|23.55|17.22|22.47|19.85|16.21|14.78|16.08|16.75|18.47|19.09|18.43|18.53|23.52|41.67|51.49|44.15|48.52|67.84|61.74|48.78|49.88|37.56|35.59|35.06|30.27|31.92|39.97|38.42|42.09|37.26|46.89|47.5|44.82|38.53|47.22|73.13|60.35|53.48|51.15|41.29|52|68.36|91.41|94.57|93.42|87.72|86.82|129.58|160.62|167.79|115.49|119.41|107.84|109.83|156.64|133.49|127.07|102.99|93|70.09|79.24|65.53||
2022-02-19 18:56:31|usa_2_0161|CSIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|10.93|10.15|11.34|10.32|10.84|10.21|9.69|9.7|8.17|7.42|10.96|11.12|21.46|27.79|18.93|19.53|24.08|32.54|39.34|33.5|27.04|30.46|12.58|7.14|4.7301|6.86|5.17|3.2|6.95|8.23|15.62|10.48|15.38|13.71|17.54|17.04|23.37|32.71|23.03|20.23|24.32|14.74|9.2|10.52|12.92|12.89|16.18|15.6|13.21|12.89|14.36|14.04|10.28|10.26|9.82|11.47|8.5|5.16|3.53|3.09|2.74|2.8|3.85|3.25|3.12|3.2|3.08|3.78|3.04|2.92|2.65|2.69|3.01|4.5|4.8|3.71|3.35|5.79|9.35|11.27|13.17|14.06|19.37|31.88|27.69|37.92|38.87|37.85|30.98|26.88|25.6|28.49|26.15|39.31|33.43|31.62|22.22|21.92|26.67|32.305|34.19|36.44|32.35|26.44|25.95|18.86|19.42|23.23|23.46|21.72|17.77|21.36|17.98|16.57|15.86|15.89|14.45|13.67|13.77|14.66|12.41|12.58|12.02|13.38|12.35|13.24|13.14|15.73|17.43|16|16.74|17.45|17.81|16.95|15.44|16.41|15.85|15.39|12.4|13.22|14.48|14.51|14.45|13.4|16.08|17.21|20.95|23.55|19.14|20.63|21.21|21.21|21.74|23.27|17.71|14.66|19.81|22.89|21.85|21.5|15.29|16.81|16.95|23.885|23.62|30.83|36.35|39.42|37.95|56.2|58.17|41.46|48.51|35.25|39.9|41.3|40.06|37.59|36.28|40.95|32.47|29.1|26.71||
2022-02-19 18:56:33|usa_2_0162|CVET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|34.15|32.23|32.84|25.81|24.73|23.41|13.5|11.485|10.16|13.68|13.28|13.24|9.67|7.2|10.76|17.91|17.22|23.04|23.3|26.54|27.42|26.675|30.41|33.42|32.15|29.15|30.53|27.15|25.95|24.95|21.76|18.23|19.85|16.91|18.06|17.86||
2022-02-19 18:56:33|usa_2_0163|DB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0597|46.6847|43.3099|40.8726|40.1226|43.3099|39.7476|44.2474|40.8726|46.6847|49.0283|50.9032|53.1531|54.1843|49.7783|63.9337|62.9962|54.7467|55.8717|50.9969|61.4963|63.465|66.1835|62.9962|61.4963|64.0274|54.653|61.2151|69.3709|59.6214|56.8091|59.6214|57.3716|54.3717|51.7469|35.0604|41.1725|48.1021|50.697|52.5719|43.2724|48.6046|48.7846|49.947|50.3895|51.2369|41.9975|44.5473|35.4204|34.5354|36.1403|35.3229|31.5356|30.3732|32.3381|38.6602|51.2369|48.1996|45.1473|46.7672|47.0222|49.872|58.6015|61.5638|63.5962|70.1208|64.6536|57.709|59.3964|56.5466|49.2346|52.7593|56.1791|57.8665|65.1936|65.0811|65.6886|68.0584|64.7211|60.9639|58.6765|60.8814|65.6211|71.4482|70.6908|69.9933|74.598|76.8029|79.6677|80.2452|89.0722|92.9494|76.7054|83.8|82.7351|86.7473|90.8421|95.1693|99.4441|99.4965|104.5063|96.6317|102.3014|115.3056|107.7311|111.0159|100.6815|93.8194|98.5441|91.3445|98.6716|95.7318|86.8823|81.6551|86.4848|87.9172|75.048|63.2887|68.4409|64.3911|39.8676|26.1359|27.0359|28.5583|20.4513|18.5539|36.8603|41.735|49.2796|43.5049|50.232|48.1696|60.0639|56.4341|53.0368|55.9692|49.0471|48.6271|58.999|48.1846|41.795|43.0174|55.4292|47.6521|45.9215|47.1619|41.4361|44.0813|50.2179|51.4337|50.1193|50.9654|48.1066|48.8131|41.6086|26.2631|31.3728|33.3115|32.8515|32.7201|35.5214|40.2942|35.7349|33.1719|28.1608|30.5677|25.2116|35.012|33.5498|37.8626|36.9754|37.3286|40.5653|35.9814|34.6916|40.0971|38.3555|33.7223|36.9836|38.5444|37.8133|38.4869|38.3473|38.3309|40.2531|35.7185|36.1128|35.2174|32.3997|31.1213|28.6257|30.4391|28.1162|26.441|27.9004|26.3115|27.8831|27.4772|30.3614|27.9953|26.4496|26.0524|30.1196|25.163|25.163|23.5309|21.7866|20.2841|14.628|15.4657|13.8163|14.8094|14.913|11.5712|10.8631|12.5988|11.7612|12.2965|15.7938|15.9147|16.8646|16.6314|16.32|18.85|17.33|18.63|18.01|16.78|16.92|17.04|18.5|19.16|16.26|15.7|14.19|13.78|11.35|11.13|12.54|11.36|10.83|10.34|8.73|8.52|8.85|9.29|8.61|7.87|6.76|8.03|7.89|8.45|7.46|7.63|7.22|8.12|11.04|5.97|6.52|6.93|9.82|9.82|9.25|9.52|9.11|10.72|11.44|10.94|10.45|12.63|12.28|13.8|14.92|12.56|12.46|12.85|13.1|12.76|12.79|13.22|14.39||
2022-02-19 18:56:35|usa_2_0164|DBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|30.01|29.41|30.89|32.8|30.28|26.96|26.32|24.05|22.42|20.67|25.24|22.63|22.28|23.9|22.88|25.08|20.76|18.38|19.26|20.56|18.26|18.09|18.26|19.34|18.23|21.89|23.28|21.65|23.27|20.57|19.475|20.12|20.35|22.05|23.11|22.95|27.81|25.02|26.81|30.9|31.48|31.55|28.07|30.12|24.62|24.58|25.29||
2022-02-19 18:56:35|usa_2_0165|DCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|25.9|27.45|27.84|27.6|26.96|29.4|28|28.65|28.05|28.83|31.19|33.46|34.76|37.41|38.55|39.73|41.74|45.82|47.08|43.78|44.26|39.26|42.15|40.2|39.29|37.8|33.86|30.5|30.39|31.5|28.85|25.35|23.51|14.79|15.19|6.85|14|11.12|10.2|15.13|17.57|18.62|22.42|22.71|22.46|25.35|26.07|25.36|29.3|29.61|32.45|33.05|33.63|29.35|34.12|33.83|32.45|34.06|36.24|35.68|39.57|42.1|40.07|40.72|44.12|40.6|41.38|37.2|37.89|37.56|44|44.69|47.06|47.45|46.09|46.24|45.87|39.1|40.86|43.38|42.99|46.8|40.6|39.14|41.85|44.76|42.8|46.06|48.42|48.99|58.19|50.04|48.34|49.99|47.91|46.32|49.71|48.95|49.88|51.04|53.9|55.37|54.75|51.86|55.56|53.88|51.23|42.09|45.54|38.81|37.9|37.49|39.75|37.84|32.92|29.49|28.4|28.4|29.22|24.63|20.69|16.81|22.55|24.78|32.71|33.44|35.26|34.19|34.05|34.29|33.31|35.7|36.71|39.44|39.02|39.49|37.84|33.52|33.58|31.84|31.71|34.48|33.1|37.59|38.55|40.18|36.42|35.32|36.25|40.65|40.72|44.07|41.19|40.48|36.39|32.4|32.48|32.96|31.2|33.5|31.54|29.43|31.14|24.66|24.34|26.05|23|24.25|25.5|22.2|13.79|3.89|7.52|14.61|10.16|12.49|12.76|12.95|14.38|19.95|21.8|21.27|24.12|23.14|24.85|28.94|30.1|27.04|26.84|32.2|30.6|26.41|28.33|30.96||
2022-02-19 18:56:37|usa_2_0166|DD|price|0|12.8995|13.908|12.3324|14.8534|14.8534|14.9164|15.0846|16.5972|16.3662|15.4628|14.6855|14.9586|14.1811|12.5634|14.2441|14.5173|12.7316|12.5634|12.7316|14.0132|12.6686|13.0047|12.8995|12.3324|13.2779|13.4039|13.0047|13.4459|15.2526|16.0301|16.5342|16.0931|15.4207|16.3662|17.4376|18.3831|18.8242|21.8705|23.4883|24.2655|25.4422|25.7363|24.2235|25.337|24.0556|25.064|26.4506|26.2404|31.7869|34.8123|35.3164|36.9971|37.1653|38.6148|41.367|44.2244|47.3547|33.1735|34.8123|40.3586|35.4214|38.5729|36.556|36.598|36.8921|40.7577|38.951|37.5644|39.014|40.0854|38.2787|39.3502|43.6151|41.8082|41.1358|42.4804|41.5352|37.6694|40.4636|46.8503|44.1192|43.3839|44.3095|48.009|42.9642|43.3846|44.2255|41.535|41.8713|38.5081|34.7244|28.2504|26.2325|28.1664|31.1092|31.9499|35.397|35.9016|32.7908|33.7997|37.3309|35.7333|37.3309|35.9016|35.145|36.322|33.1271|36.1539|36.4903|37.4149|40.0214|41.787|41.0304|38.7602|39.3488|37.8355|37.7512|37.5832|35.8176|38.5081|35.7333|36.6583|34.4724|36.6583|38.0035|38.0875|40.3577|39.5171|39.3488|37.3309|39.0965|38.1718|42.7119|42.7959|40.4417|42.2076|45.9071|43.9732|46.4954|50.5312|52.6333|49.4382|43.0482|45.235|41.9559|45.0661|49.2707|46.5795|49.27|48.3451|49.8586|49.7745|50.1109|46.1591|47.6759|47.2521|50.1109|53.9784|58.5187|59.7798|56.2485|51.1198|50.0267|53.6421|53.9784|52.2968|56.3326|52.7172|51.8765|54.4829|53.7262|57.0893|56.0804|58.6027|63.8997|59.5277|60.999|61.041|66.422|68.2718|60.5366|61.5875|65.4131|65.0347|65.1609|65.0347|61.041|52.4651|57.4677|62.9748|65.4972|61.1671|59.2333|66.1698|62.6805|88.2404|81.7243|85.3397|83.406|76.4274|76.4274|79.5383|78.7816|89.8799|78.3612|72.9802|76.6797|76.0071|72.0133|60.915|58.0143|52.8435|50.3211|61.7978|61.6717|73.9052|69.2136|66.2069|63.7047|67.4984|72.2606|67.0948|73.4511|70.7472|66.106|67.0948|75.6708|68.1643|59.5897|63.1196|66.0253|64.1689|67.2665|69.0842|58.2564|60.9806|55.1085|52.4449|64.3706|59.9313|58.6398|55.0884|55.7139|65.8639|64.1689|62.4738|71.2315|69.6777|65.6621|76.0542|75.7717|83.8836|84.6504|87.7176|81.2806|80.09|80.5138|82.0256|80.4936|86.3858|91.1682|90.6839|101.8428|99.9057|100.2891|111.2866|100.5917|92.6816|91.3902|89.8566|96.7578|87.1728|84.0854|92.5404|91.3095|88.4239|85.3567|86.8297|81.9263|81.9465|80.4532|78.7582|69.7786|76.9421|78.6573|82.3097|80.7357|80.5138|83.8231|88.3432|92.5404|90.018|91.5718|89.231|87.7378|86.0226|86.8903|90.8857|84.6303|79.5452|77.9712|76.0542|74.3592|81.0182|81.5227|70.4445|67.2159|68.8705|64.1285|53.8373|37.4318|30.4499|23.3873|14.4481|17.0108|32.2862|35.6763|32.5687|42.7187|42.9608|52.6064|47.38|56.0569|55.7543|54.6646|57.1264|59.669|62.2115|54.3014|47.8643|55.1489|49.1759|55.4112|62.2317|62.9178|68.8907|71.5947|74.9847|76.1753|82.7133|72.9063|72.644|70.3638|57.4089|45.3218|56.2587|55.9157|58.0345|67.6194|67.6194|69.8997|68.3661|62.6756|63.5635|58.0748|59.1443|58.428|59.1241|60.9201|65.2371|64.976|64.0074|64.2496|68.4266|69.5364|64.9155|70.7068|75.469|77.4869|79.6461|78.8187|89.5943|91.8341|98.2914|98.0492|100.6926|105.1724|103.8405|103.0536|108.0579|105.8181|99.6837|98.2106|92.0359|91.1279|99.3608|96.8183|102.9123|105.0715|103.2554|94.9618|88.3028|85.5585|104.2643|105.1925|103.8809|84.7513|98.0896|102.6298|106.1611|103.6388|100.3092|108.3001|108.2395|104.5872|108.5826|112.4368|115.4636|120.3267|125.6337|128.2166|126.7234|125.0284|127.2682|129.6292|134.4923|139.6984|145.9135|145.2073|143.714|155.4178|141.8576|128.5597|127.6113|129.3668|133.0192|138.7702|141.5145|129.7704|108.8046|116.7349|107.9167|76.5612|75.7359|75.8498|81.3725|64.5901|75.07|72.16|67.93|71.31|65.91|64.81|64.2|51.18|42.9|34.1|47.02|50.73|53.13|53.48|55.76|55.48|56.88|63.44|71.11|79.45|70.32|77.28|77.11|84.59|77.41|75.05|74.02|67.99|69.6|73.96|80.78|76.6|78.77||
2022-02-19 18:56:39|usa_2_0167|DELL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7658|23.2802|25.1166|28.6577|31.4652|34.4954|29.1787|26.3964|25.6831|25.8349|26.1232|27.5346|23.9783|25.1924|25.8147|21.1353|18.6667|20.4828|24.6916|27.4587|30.6609|34.6371|34.1008|31.4804|35.6741|37.4699|39.3316|42.2909|46.2924|49.7778|50.9869|50.3292|49.2669|48.9431|53.3695|55.2|55.7|57.98|59.4||
2022-02-19 18:56:39|usa_2_0168|ELAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|34.02|31.88|33.57|31.83|29.45|31.03|33.12|32.17|32.73|33.99|32.84|26.04|26.17|27.43|27.3|28.71|31.66|27.06|20.15|22.93|22.93|21.19|25.28|28.83|32.07|31.71|30|31.41|28.88|30.87|29.81|31.11|35.41|34.56|36.72|34.02|32.14|31.73|28.97|28.41|25.54||
2022-02-19 18:56:40|usa_2_0169|ENBCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:40|usa_2_0170|ESTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|64.52|69.12|67.81|87.6|93.16|81|84.52|81.66|78.57|88.93|82.25|82.21|75.25|77.78|69.4|69.73|67.67|51.69|65.54|89.27|94.72|94.73|106.39|119.06|107.99|119.9|142.01|160.64|131.62|121.75|110.65|118.02|149.2|150.06|161.37|147.53|169.42|116.44|116.27|94.39||
2022-02-19 18:56:40|usa_2_0171|ESV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0172|ETP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0173|ETRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|23.01|20.6|20.36|18.66|21.56|20.54|20.28|19.02|14.87|12.7|14.42|12.92|9.5|13.74|10.09|6.36|4.93|8.06|8.57|8.34|10.3|10.08|8.3|7.08|8.09|8.34|7|7.44|8.34|8.02|8.82|8.6|8.45|8.89|10.63|10.4|9.38|10.13|7.73||
2022-02-19 18:56:41|usa_2_0174|FOMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0175|GMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0176|GMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0177|HEIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:42|usa_2_0178|HILCOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:42|usa_2_0179|HMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|25.05|23.4|23.56|18.8|20.48|22.8|22.27|21.9|22.28|23|19.41|18.62|18.42|15.89|16.24|16.31|18.08|13.77|16.02|17.24|17.8|18.05|17.9|19.1|18.89|17.87|17.425|17.65|19|19.2|19.1|19.6|19.95|18.95|19.05|18.9|18.6|18.75|18.35|17.5|19.3|18.15|17.35|16.55|17.6|17.65|18.3|18.15|18.5|18.15|17.89|17|17.1|17.39|17.73|19.41|19.56|17.9|17.67|16.82|14.3|15.3|15.05|15.26|15.95|13.86|12.33|5.35|11.35|10.32|9.63|10.27|10.34|11.26|11.39|13.8|14.66|15|15.71|15.04|17.43|16.86|17.94|5.22|4.8|4.89|4.78|3.93|4.51|4.38||
2022-02-19 18:56:42|usa_2_0180|INTNED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:43|usa_2_0181|JECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:43|usa_2_0182|JHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6|31.6|32.65|33.53|33.42|35.3|34.53|36.36|38.64|36.1|34.33|32.37|31.16|32.07|31.01|29.25|27.64|26.07|23.85|21.14|20.8|22.1|24.7|25.34|22.4|20.89|21.46|19.46|18.88|21.98|25.08|24.88|24.22|25.21|20.43|15.65|18.24|22.54|21.01|20.78|20.52|24.65|25.22|29.19|31.31|31.8|29.72|32.7|36.05|39.1|38.54|41.49|42.71|42.8|46.86|41.53|42.36|37.77||
2022-02-19 18:56:43|usa_2_0183|JWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:43|usa_2_0184|KKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|9.54|10.24|10.59|12.7|12.65|15.14|15.98|17.39|17.42|17.8|17.2|16.08|13.39|11.61|10.39|13.67|13.53|13.26|14.56|13.98|14.73|13.57|11.98|13.31|13.88|14.2|14.86|15.41|14.04|15.49|17.49|18.29|19.4|21.15|18.77|19.36|20.6|19.19|21.08|23|23.8|25.66|23.43|24.12|23.39|22.92|23.35|24.49|22.76|23.31|21.52|21.25|21.7|23.11|24.41|23.47|22.61|22.82|22.92|23.08|23.94|18.52|18.34|18.9|16.92|15.45|13.38|12.96|13.37|13.5|14.07|12.06|14.14|14.84|14.2|14.07|15.87|15.83|17.94|17.91|18.04|18.74|18.53|18.43|19.35|18.32|20.36|19.91|19.19|21.97|22.19|22.19|20.1|21.5|22.66|26.85|27.13|25.17|27.7|24.57|21|20|23.48|22.56|23.8|24.16|23.57|25.85|25.09|25.27|26.06|29.36|28.26|29.07|32.6|28.96|24.12|24.6|29.34|30.8|36.23|36.26|34.95|34.89|38.92|39.27|42.31|46.45|51.18|55.63|55.73|59.93|64.8|62.77|61.88|80.76|74|68.98|73.18||
2022-02-19 18:56:44|usa_2_0185|KSHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:44|usa_2_0186|KTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|30.5|29.83|30.07|35.97|34.11|38|38.46|42.79|39.29|33.42|13.8|18.53|17.04|16.9|19.91|22.21|25.2|35.75|42.28|40.14|37.18|47|50.43|64.3|63.3|57.84|56.49|53.95|49.8|58|53.97|51.25|50.93||
2022-02-19 18:56:45|usa_2_0187|LENB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:45|usa_2_0188|LGFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:45|usa_2_0189|LGFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:46|usa_2_0190|MVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:46|usa_2_0191|NGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|20.76|20.7|18.69|21.69|21.08|21.65|21.65|21.78|22.1|21.94|20.5|21.19|22.5799|23.8|26.02|24.96|24.48|23.84|22.5|23.67|24.3|24.15|27.4|29.1|27.9|30.27|28.8|31|31.22|31.51|32.27|33.73|35.9|36.97|38.7|38.58|41.69|43.2|42.21|42.54|37.05|33.33|32.83|26.51|30.91|29.27|27.36|29.66|31.48|30.57|26.28|23.16|22.39|18.98|17.28|10.6|10.47|8.13|7.3|11.82|17.96|19.13|17.59|18.14|19.46|17.7|18.55|21.15|24.1|23.05|22.8|15.95|13.8|14.65|12.25|9.05|11.95|11.25|12.5|14.9|15.55|12.25|10.95|11.9|11.45|12.45|12.85|11.4|11.12|9.7|10.08|10.39|11.92|13.05|14.2|13.63|14.98|14.91|13.98|13.31|13.73|11.13|9.65|11.87|10.6|7.54|2.08|5.75|5.84|3.7|4.72|4.18|3.92|2.61|2.28|2.54|2.79|2.5|2.21|2.12|2.47|2.59|1.84|1.85|2.34|2.22|2.17|1.99|2.39||
2022-02-19 18:56:47|usa_2_0192|NGLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0193|NSUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0194|OAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0195|PRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0196|PRQR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|16.61|11.83|18.33|20.46|17.41|22.86|20.52|19.1|18.24|15.35|17|17.92|14.33|13.89|9.5|7.66|4.99|4.49|5.15|5.18|4.88|4.85|4.9967|6|7.14|4.75|4.4|4.9|3.95|4.575|4.8|5.1|4.95|5|5.2|5.25|4.55|3.8|2.9|3.425|3.05|3.4|2.95|3.9|6.45|7.05|7.05|16.1|18.73|22.17|17.99|18.48|16.67|14.4|15.33|11.48|12.25|9.11|8.61|6.91|5.84|7.77|7.89|8.52|7.33|8.25|4.64|4.92|5.33|5.36|5.13|5.91|4.84|4.3|3.92|4.28|4.83|4.88|6.5|6.18|6.11|6.26|5.8|6.96|7.64|8|7.07|8.39|5.83||
2022-02-19 18:56:48|usa_2_0197|PRUFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:48|usa_2_0198|PSEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.65|15.3|14.97|14.02|12.94|10.9|12.01|13.1|12.81|12.95|12.93|12.268|12.34|11.12|13.3|14.18|15|15.19|16.25|16.55|16.3|16.93|15.84|16.15|15.75|16.23|15.64|16.95|18.79|17.24|17.6|16.93|17.2101|17.0799|18.12|18.34|14.58|16.7|15.86|14.3|13.5628|13.7|14.55|13.87|15.07|15.08|14.52|12.09|12.53|13.95|13.08|9.91|10.7|12.4|10.74|7.51|8.23|9.5|9.25|8.82|9.98|9.57|10.64|10.15|11.06|12.24|11.17|11.69|12.14|10.96|9.74|9.65|9.96|9.35|9.86|10.58|10.13|10.89|11.59|12.13|11.4|11.85|11.18|10.09|9.27|8.85|8.92|9.26|9.49|9.44|10.49|10.8|10.555|10.71|10.86|11.73|10.83|12.04|11.56|10.57|10.59|11.22|11.33|11.14|10.87|10.85|10.14|10.88|10.86|11.125|11.21|11.36|11.16|11.26|11.07|10.89|10.81|9.81|9.82|10.61|10.59|10.315|9.35|9.6|8.33|8.32|8.45|8.71|8.41|8.05|7.22|7.37|7.03|7.49|7.48|7.44|7.06|7.13|6.03|7.28|7.36|7.41|7.72|7.81|8.3|7.8|7.99|7.47|8.09|8.43|9.3|9.09|9.14|9.08|7.95|8.1|8.1|6.76|6.5|5.88|6.69|7.01|6.92|6.51|6.48|6.37|6.85|6.75|6.94|7.38|7.04|7|6.67|6.4|6.84|6.71|6.62|6.76|6.51|6.66|6.54|6.65|6.47|6.49|6.52|6.48|6.52|5|3.78|3.98|5.2|4.82|5.13|5.03|5.17|5.01|5.34|5.61|6.69|7.34|7.9|8.08|8.71|8.26|8.2|7.87|7.9|8.16|8.29|8.82|8.37||
2022-02-19 18:56:49|usa_2_0199|QURE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.61|15.38|16.15|9.53|9.18|13.94|10.68|11.14|9.73|10.04|13.48|17.2|19.62|22.8|23.535|27.56|29.74|26.24|26.1|27.38|20.01|20.59|19.91|14.91|17|15.34|14.21|12.17|13.41|7.67|7.96|8.17|7.91|6.91|5.83|6|5.72|6.45|5.58|5.18|5.17|6.2|7.84|8.04|10.25|14.54|15|19.82|19.38|26.37|23.18|30.42|37.05|38.14|31.65|39.39|31.29|27.21|29.95|28.14|35.16|57.31|62.09|60.27|70.74|75.77|59.58|44.48|42.7|51.38|66.05|71.38|60.38|52.18|45.55|61.02|65.87|45.74|42.25|40.12|37.65|39.29|49.73|37.77|36.4|35.97|35.84|30.95|34.56|29.44|29.36|34.94|31.33|34.11|28.8|20.71|18.29||
2022-02-19 18:56:50|usa_2_0200|QVCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:50|usa_2_0201|REZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|24.71|20.95|20.12|23.75|24.92|19.48|22.9|19.72|21.85|17.32|13.11|13.57|10.49|10.07|12.23|10.19|10.22|3.94|4.76|7.22|11.36|12.48|14.15|11.89|11.36|18.87|21.7|25.51|25.81|29.13|28.92|31.16|29.3|30.86|30.91|24.58|25.86|26.92|26.59|25.14||
2022-02-19 18:56:50|usa_2_0202|SANTAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:51|usa_2_0203|SBBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:51|usa_2_0204|SEDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|23.07|26.39|40.81|36.09|27.4|27.12|21.76|22.01|18.88|28|26.71|26.02|24.74|25.4|21.99|18.72|16.79|17.45|16.74|13.4|13.75|13.8|12.5|14.45|15.65|15.7|18.45|19.55|27.6|26.25|28.75|32.4|34.8|37.9|34.575|50.9|54.1|56.95|53.25|49.95|46.95|47.9|40.3|37.62|38.54|36.15|43.96|40.38|38.66|44.14|55.16|62.3|80.3|82.89|81.12|79.91|86.54|101.81|103.94|137.54|76.97|109.74|142.4|143.11|206.32|195.45|248.87|233.63|271.97|311.35|307.05|291.59|277.25|218.57|248.47|274.79|299.81|278.83|258.7|355.16|307.63|282.45|242.23||
2022-02-19 18:56:52|usa_2_0205|SFIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|23.6|25.77|20.07|21.76|20.09|22.2|19.26|26.43|30.66|43.27|28.94|27.45|26.69|17.41|21.95|28.36|28.7|26.81|23.57|30.9|23.07|18.57|17.885|22.75|23.355|25.06|24.05|23.29|11.46|16.61|25.13|28.55|22.22|25.72|28.29|37.12|35.56|56.04|77.15|72.57|51.07|39.95|57.34|59.09|48.08|42.11|35.4|34.9|22.57|17.63|15.48||
2022-02-19 18:56:52|usa_2_0206|SGYPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:52|usa_2_0207|SITC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1366|21.857|19.2527|19.2527|21.2989|21.578|23.2521|23.5311|21.3919|20.0898|21.764|21.1129|22.6011|23.1591|23.7172|22.508|23.0661|22.6941|22.415|22.9731|20.8339|20.3696|23.2521|21.0199|20.9276|21.0199|20.5556|21.0199|21.3919|22.6018|23.6241|22.4158|21.2059|21.0199|22.322|21.3919|21.6717|21.8577|21.6717|23.2521|23.7179|23.3459|24.3682|23.9039|25.02|25.02|27.6243|26.6004|27.2522|28.0886|27.4382|27.7165|29.7627|29.3907|28.9264|29.7627|29.3907|28.9725|28.4606|29.5306|30.3673|30.4138|29.5767|29.1581|29.2047|27.5305|26.1354|27.1585|28.0886|28.7396|26.4144|24.7402|23.6241|21.2989|23.5311|24.5542|24.7402|22.508|22.229|20.8339|21.2059|20.7409|19.1597|19.3458|17.2066|20.6479|22.6011|21.485|22.229|23.4381|21.578|19.1597|17.7646|18.0436|19.8108|20.447|20.313|21.8756|22.5006|25.0751|27.3519|26.1168|27.8281|26.712|27.0841|28.2002|28.4234|28.4234|30.0752|31.2508|32.8878|34.5247|33.483|34.2271|34.3759|32.7539|31.8461|32.7836|32.7241|33.364|34.6735|35.9385|37.501|42.0101|42.3226|44.1976|43.1857|44.4506|43.0071|46.8911|49.9567|51.1621|54.7187|60.1207|48.7364|51.177|52.6353|53.3943|56.1176|58.2605|62.2041|64.0642|66.0286|59.1534|62.2487|59.1534|63.1565|67.859|68.3947|72.4275|71.4156|69.4959|65.0017|67.4125|69.9721|73.3055|74.6895|81.4754|79.1688|76.1181|77.6509|78.5438|80.5081|82.9784|90.6274|96.4014|93.6781|99.8836|106.2231|93.6037|96.8776|91.7435|78.4396|71.4305|79.5855|83.1421|75.002|66.0881|56.9807|61.2963|57.3825|62.3231|63.9154|59.0492|51.6532|47.5608|49.8674|47.159|19.5987|7.143|7.2621|7.143|4.39|2.128|6.5557|7.7939|8.0561|9.2612|12.9426|15.2537|14.1807|16.7065|15.2868|13.6194|17.5154|20.0907|20.2888|18.8856|16.3433|18.737|17.1027|18.5224|21.3288|21.1803|23.2603|22.4514|23.607|23.1117|24.3334|23.9206|23.2768|24.1187|20.4374|17.9941|21.1472|19.2983|20.0907|22.8806|23.3263|24.1022|24.4324|22.9301|24.1683|24.8286|25.1258|25.3569|25.3569|25.2743|25.8521|27.3874|28.51|28.7576|30.2764|28.8236|27.4865|28.1963|25.621|25.9347|27.9817|26.3969|25.3734|25.8686|27.4369|27.2058|28.3449|28.576|29.1043|28.9557|30.0783|27.6185|29.9462|30.2599|30.3094|32.3564|31.2669|30.7386|28.1468|27.9322|25.522|26.9087|25.2413|25.3899|27.7341|28.1468|27.8001|28.2458|27.6185|29.3684|28.8897|28.4109|29.9462|32.5875|31.2173|28.7741|25.2413|25.1258|25.2083|25.0597|23.8711|20.685|17.8456|14.1642|14.9731|16.822|15.9801|15.1217|12.6619|12.5959|14.7915|8.12|7.8|7.33|7.25|15.19|17.9|13.7|13.99|13.39|12.43|12.44|11.07|13.07|13.35|13.62|13.24|12.77|13.24|14.25|13.86|15.11|15.53|14.49|14.02|12.71|11.51|5.21|6.06|5.67|8.1|7.33|7.51|7.2|6.81|10.09|10.12|11.09|13.34|13.56|14.75|14.97|15.06|15.86|16.11|15.44|15.89|15.06|15.83|14.81|15.48||
2022-02-19 18:56:54|usa_2_0208|SLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:54|usa_2_0209|SNAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.48|20.57|22.59|21.34|17.31|12.93|15.15|14.48|14.55|13.87|14.5|13.71|18.01|14.46|10.74|12.93|13.15|13.12|10.59|8.18|7.09|6.21|5.95|6.91|9.8|11.84|11.77|12.95|14.1|16.29|15.93|15.52|14.83|14.92|17.03|18.98|13.55|12.1|17.51|19.75|24.81|21.76|22.41|26.73|41.17|44.5|50.31|58.87|64.51|56.88|55.78|63.69|69.06|73.38|76.49|75.25|53.17|46.79|46.59|33.66||
2022-02-19 18:56:55|usa_2_0210|SPLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|16|16.5|16.75|16.4|15.2|14.78|13.75|13.8|12.26|12.8|12.5|11.9|12.25|12|10.9|10.5|10.98|11.59|11.71|12.1|11.5101|12.24|12.7|13.31|13.17|13.57|13.97|15.25|14.9|15.05|15.06|17.21|17.57|16.73|15.95|16.77|16.24|16.81|16.65|16.45|16.64|16.62|17.35|17.97|16.76|17.55|18.9|19.01|17.95|17.97|17.33|16.59|16.98|17.59|16.89|17.1|15.42|13.26|13.92|15.57|14.81|14.2201|14.39|15.07|14.5201|14.35|14.15|14|15.65|17.6|17.8|19.05|18.3|18.5|18.6|18.5|18.2|18.3|19|19.4|19.6|19.8|19|17.85|17.3|17.0916|16.7|16.4|16.6332|16.48|14.93|13.9|13.75|13.84|13.945|13.85|13.82|13.55|13.74|13.62|12.85|12.5|12.23|12.2|11.5|11.46|10.5|5.18|4.96|5.31|5.18|5|7.07|6.2|6.05|8.67|10.86|13.83|13.4|13.88|20.27|27.95|28.43|31.21|28.53|28.17|29.5|37.28|39.89|33.92||
2022-02-19 18:56:57|usa_2_0211|SSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:57|usa_2_0212|TA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.2|186.25|187.1|203.25|219.4|231.75|205.75|176.25|174.75|160|129.2|66|68|70.2|39.75|17|15.9|12.9|11.05|13.6|16.4|13.25|11.4|8.5|12.65|10.85|10.25|9.3|11.4|11.3|9.3|12.2|15.95|34.55|17.8|21.1505|27.5|23.5|18.8|19.95|15.95|11.85|10.47|13|16.2975|16.7|17.75|18.8|19.25|42.85|38.1|35.6|38.15|23.15|28.35|24.4|22.1|18.75|22.9|22.2|23.9|28.45|26.5|30.2|25.4|23.85|26|24.9|27.35|26.15|23.9|21.2|24.35|38.85|34.35|49.25|52.4|53.8|53|42.35|38.1|39.5|52|46.5|47.3|41|46.25|42.9|38.35|45.45|43.25|44.8|57.35|43.35|46|51.85|63.6|66.1|69.8|85.1|74.95|75.8|74.95|82.3|58.1|52.1|54|46.3|46|34.75|44.9|32.35|39.35|36.95|40|39.975|33.7|34.5|29.5|34|37|35.5|29.25|31.75|23.5|18.5|20.25|19|22|25.25|22|22.75|21.375|20|18|17.875|16|17|17.75|22.75|28.5|22.1|22.25|22.6|20|24.75|23|21.6|18.6|17.9|18.65|16.07|14.51|10.62|10.77|9.28|16.16|16.51|11.53|9.11|9.61|19|13.22|14.62|22.22|23.06|31.14|33.41|30.82|29.55|24.11|27.26|26|30.6|30.79|35.8|41.51|52.96|61.24|53.61|51.05|45.71||
2022-02-19 18:56:58|usa_2_0213|TGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:58|usa_2_0214|TOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:58|usa_2_0215|TVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:58|usa_2_0216|URGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|18.6|18.75|18.63|28.48|30.46|33.79|39.65|43.97|48.18|54.13|48.35|62.01|60.22|51.03|45.01|43.75|45.36|44.99|45.16|51.46|41.39|39.96|40.35|38|35.41|34.9|32.7|33.18|23.59|23.16|31.58|31.65|29.85|29.11|19.88|23.4|24.57|24.35|22.2|21.32|20.33|23.84|20.17|18.88|21.93|19.73|19.39|19.33|18.86|14.96|15.71|17.05|16.97|17.83|11.81|9.06|7.79||
2022-02-19 18:56:59|usa_2_0217|XENE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|14.47|20.9|14.86|18.7|17.13|13.68|12.78|9.53|10.34|9.84|10|8.38|9.1|7.87|6.47|7.82|7.17|6.84|7.02|6.88|7.36|8.0101|7.77|7.85|7.9|7.95|8.1|8.1|3.9|4.05|4|3.25|3.15|2.9|2.925|3.1|2.3|2.925|3.25|4.4|4.85|5.95|5.8|9.5|9.95|13.2|12.62|9.97|7.8|6.68|8.46|8.78|10.45|8.68|10.75|10.05|8.98|9.8|8.99|9.1|14.28|13.72|14.75|15.38|10.99|13.05|11.85|12.81|11.3|11.3|11.19|11.85|11.19|14.74|16.28|20.22|18.35|18.35|18.51|18.58|17.24|17.69|29.99|34.08|24.76|31.59|29.64||
2022-02-19 18:57:00|usa_2_0218|SNAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.48|20.57|22.59|21.34|17.31|12.93|15.15|14.48|14.55|13.87|14.5|13.71|18.01|14.46|10.74|12.93|13.15|13.12|10.59|8.18|7.09|6.21|5.95|6.91|9.8|11.84|11.77|12.95|14.1|16.29|15.93|15.52|14.83|14.92|17.03|18.98|13.55|12.1|17.51|19.75|24.81|21.76|22.41|26.73|41.17|44.5|50.31|58.87|64.51|56.88|55.78|63.69|69.06|73.38|76.49|75.25|53.17|46.79|46.59|33.66||
2022-02-19 18:57:01|usa_2_0219|SPOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132|150|164.96|168.66|179.52|187.53|178.88|142.61|134.5|118.51|137.21|138|141.13|137|127.61|146.43|151.44|133.41|112.52|150.37|143.98|156.02|154.31|137.16|127.61|145.02|189.36|261.99|250.02|291.75|248.54|236.53|284.99|313.72|345.05|274.98|273.3|247.69|241.73|263.52|217.95|254.72|225.82|298.2|238.51|239.26|203.62||
2022-02-19 18:57:02|usa_2_0220|SINA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:02|usa_2_0221|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|14.32|17.87|17.95|19|19.39|20.93|21.5|18.78|20.28|20.4|21.37|22.62|23.6|25|21.21|21.62|20.5|22.52|21.5|19.46|20.72|22.5|15.98|14.83|13.42|10.65|11.96|12.7|15.2|12.98|10.16|13.17|16.17|16.49|5.85|3.83|5.41|5.22|3.13|3.05|4.4|5.67|4.19|5.92|7.09|7.7|7.71|7.93|9.35|11.63|14.25|15.2|15.97|11.69|11.27|9.37|9.15|9.74|9.71|11.62|11.21|10.94|10.57|10.12|10.93|10.85|11.54|9.72|8.43|7.68|9.06|8.37|10.06|10.62|9.06|9.21|8.81|8.57|8.97|9.13|8.74|8.54|8.47|9.02|9.94|10.28|11.08|11.82|12.32|16.17|15.85|18.32|17.25|19.08|18.03|18.31|20.65|21.12|23.06|21.59|21.02|23.09|24.62|21.1|22.5|23.56|26.11|25.12|25.29|24.38|25.76|25.91|27.75|28.65|27.41|25.76|25.42|25.43|26.5|25.59|23.13|19.36|22.18|21.35|21.69|23.35|24.24|26.32|26.86|27.91|27.01|27.16|27.65|28.67|28.35|30.97|32.59|35.86|34.65|37.86|40.24|42.66|46.16|42.92|43.72|43.94|44.12|36.61|39.75|46.18|49.96|49.7|50.31|54.58|55.86|54.16|52.74|53.15|60.93|64.82|63.72|63.39|69.34|70.8|70.5|66.94|64.61|69.44|71.98|72.25|55.45|33.95|39.19|47.74|45.05|47.47|56.1|53.74|62.24|70.93|72.24|76.39|89.4|87.55|82.15|91.97|81.78|83.75|87.68|99.83|106.78|100.93|114.81|115.75||
2022-02-19 18:57:03|usa_2_0222|ZM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62|75.5|79.43|91.88|93.66|85.41|76.53|66.89|70.02|71.9|85.79|117.47|113.75|144.82|208.08|262.1|267.34|457.69|478.25|453|407.85|359.98|391.84|372.79|329.79|304.85|327.72|401.12|374.88|299.96|257.12|280.29|189.06|179.85|155.68||
2022-02-19 18:57:04|usa_2_0223|PTON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|22.51|24.99|36.84|29.74|33.37|27.92|27.96|32.05|45.85|60.25|72.68|83.67|105.2|113.44|112.03|145.96|146.79|123.81|112.09|95.84|108.89|122.16|120.69|100.04|86.71|92.83|42.25|35.2|28.02||
2022-02-19 18:57:04|usa_2_0224|WORK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:04|usa_2_0225|PINS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|29.74|25.81|27.25|33.57|30.36|27.31|20.86|18.76|18.36|25.2|18.51|14.17|17.72|21.44|23.28|35.88|38.81|43.36|61.45|68.01|67.11|77.14|81.17|83.29|62.3|64.37|80.29|60.01|55.74|50|44.35|38.68|33.13|30.01||
2022-02-19 18:57:05|usa_2_0226|CRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|67.24|84.22|85.31|56.63|47.83|54.98|49.44|62.19|55.92|59.07|73.43|92.25|106.42|114.96|143.69|145.13|126.86|147.5|211.24|219.64|222.1|194.38|197.79|222.07|264.98|254.34|269.68|244.92|268.12|204.32|189.19|182.15||
2022-02-19 18:57:05|usa_2_0227|MDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.07|29.95|27.8|29.05|26.52|35.25|44.2|37.76|49.24|50.23|60.17|73.65|76.11|76.06|83.73|79.95|95.07|97.09|146.63|133.62|148.87|154.98|142.63|158.66|120.74|127.03|136.48|134.33|163.61|159.06|125.08|175.43|220.04|225.18|213.75|221.94|235.78|253.15|277.63|350.41|394.65|379.93|296.5|280.36|289.74|365.57|359.17|489.75|452.68|518.36|499.82|465.37|411.15||
2022-02-19 18:57:06|usa_2_0228|SHOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|26.78|31.31|36.28|27.15|35.07|31.62|27.12|25.72|22.62|25.16|29.3|31.41|29.86|30.61|33.53|43.19|43.41|40.78|40.9|42.82|53.13|60.13|68.53|82.98|98.61|88.11|98.35|110.22|103.3|96.2|95.77|107.75|123.34|143.68|120.67|124.81|165.36|152.68|143.92|134.13|148.91|144.35|146.88|138.06|170.59|191.52|196.65|265.52|274|311.96|332.67|383.91|313.22|295.5|350.66|414.5|485.46|476.94|378.54|686.11|779.5|1013.99|1080|1134.32|1041.25|941.72|1069.06|1118.74|1235.35|1309.06|1156.14|1142.94|1251.56|1538.03|1522.56|1536.7|1318.08|1476.64|1410|1363.14|984.2||
2022-02-19 18:57:07|usa_2_0229|NET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.84|16.83|18.94|17.03|17.69|22.08|24.12|22.84|30.05|36.93|42.51|39.74|42.03|52.05|72.29|74.59|80.48|76.9|71.79|84.06|83.07|104.39|118.59|126.86|114.98|194.26|164.21|126.16|102.43||
2022-02-19 18:57:07|usa_2_0230|LVGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:07|usa_2_0231|MRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|16.96|16.22|22.27|25.96|27.1|19.47|14.4|12.26|14.88|14.81|16.89|21.28|17.78|20.87|27.91|32.02|49.34|59.87|61.09|78.46|63.32|71.04|69.08|141.01|109.18|158.58|146.81|133.53|173.59|184.66|233.34|386.51|436.39|332.11|348.64|282.35|233.06|172.74||
2022-02-19 18:57:08|usa_2_0232|CODX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.81|3.85|5.94|5.69|5.61|4.98|2.78|2.68|2.76|2.21|1.92|5.25|3.7788|3.7499|3.15|2.4496|2.47|2.24|1.2479|1.3|1.2|1.07|0.984|0.79|0.806|1.28|1.1|1.015|0.97|1.03|0.9308|2.73|14.36|9.09|13.85|17.56|17.94|30.8|11.7|14.35|14.02|11.06|10.39|13.89|13.89|9.27|8.46|8.1|8.17|10.31|10.44|8.72|8.5|8.56|9.61|7.26||
2022-02-19 18:57:08|usa_2_0233|ALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2100|2070|2064|2100|2244|2295|2400|2400|2400|2340|2328|2160|2175|2172|2190|2256|2214.72|2229|2232|2244|2280|2160|1935|1560|1560|1281|1182|1089|750|954|936|840.03|828|726|657|702|636|330|345|705|672|582|720|681|633|663|741|1023|1236|1113|423|594|555|549|492|420|471|497.97|444|426|501|984|1065|1062|990|930|951|1104|1095|951|783|672|468|450|348|417|483|444|459|426|444|438|405|375|324|303|345|354|420|384|513|534|492|471|591|651|633|603|585|600|576|567|537|438|474|420|381|714|519|513.96|522|504|486|522|537|516|516|540|465|444|504|507|468|567|498|546|651|699|678|744|756|795|840|840|975|990|330|235.32|230.73|184.2|123.6|95.4|67.5|78|79.101|69.732|54.3|60|44.7|51.6|26.724|17.988|20.61|12.96|10.125|7.8|4.17|3.91|3.19|2.62|3.33|2.71|3.18|2.77|2.36|2.42|2.29|2.25|1.9596|1.84|2.15|1.77|1.77|2.61|3.35|3.14|8.95|29.03|23.1|12.65|13.64|11.65|13.82|13.85|21.58|14.82|13.31|13.77|12.46|8.6|10.88|16.21|11.48|11.2|8.69|8.08|7.87||
2022-02-19 18:57:10|usa_2_0234|ADPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|40.51|37.33|43.83|31.64|28.1|29.06|29.8|32.32|27.04|25.72|32.45|38.82|46.55|40.24|41.72|48.82|48.22|48.89|55.75|61.36|42.23|41.09|38.02|36.63|39.26|35.98|39.78|32.62|34.54|27.63|26.44|17.8||
2022-02-19 18:57:10|usa_2_0235|BNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|16.52|21.87|38.5|30.27|36.6|52.92|45.11|52.3|64.14|85.47|57.81|72.71|87.1|114.01|85.73|116.1|110.21|113.87|208.9|206.14|224|340.21|332.5|254.79|274.32|334.48|231.85|179.6||
2022-02-19 18:57:11|usa_2_0236|VIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|15|13.2|12.15|22.805|45|29.77|27.89|35.35|39.6|49.52|33.89|34.75|30.74|31.23|26.75|66.45|66.73|49.57|46.33|41.61|43.53|35.86|47.5|34.35|37|46.97|39.4|35.18||
2022-02-19 18:57:11|usa_2_0237|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.91|11.01|22|17.89|15.01|11.45|12.65|12.14|15.44|12.54|11.41|12.48|14.65|15.93|11.52|13.24|10.44|10.5|9.84|10.76|11.08|13|11.91|11.98|10.62|12.69|14.02|13.57|12.76|13.17|13.52|12.94|13.13|13.8|13.08|13.59|13|13.23|14.94|11.06|9.49|9.13|8.24|8.12|8.01|8.33|5.49||
2022-02-19 18:57:12|russ2000_0000|QRVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|65.89|72.98|76.51|68.99|80.86|79.95|55.06|53.45|44.28|45.71|58.04|47.53|37.15|49.11|48.73|46.66|53.49|54.37|53.41|57.75|55.34|56.74|50.54|53.86|63.96|66.21|71.33|68.61|77.5|65.02|66.86|73.32|72.16|74.46|70.1|68.39|78.09|83.32|71.51|74.24|80.09|81.82|84.41|75.13|76.17|78.49|61.13|59.37|65.92|70.5|74.89|74.33|64.18|69.62|70.14|70.28|73.17|101.3|102.14|111.23|107.89|98.3|81.85|97.71|109.68|113.02|131.25|131.48|131.08|128.46|159.78|169.25|179.33|177.45|194.98|184.69|180.97|193.18|194.76|185.9|165.33|154.46|149.91|159.43|138.99||
2022-02-19 18:57:12|russ2000_0002|PBYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.99|13|11.25|12.3|14.9|16.25|21.53|19.38|19.35|23.56|26.57|31.83|30.6|36.31|53.3|55.91|52.58|55.82|41.51|46.95|102.94|115.16|119.35|112.36|69.59|55.36|71.64|234.55|259.25|247.25|240.17|205.94|189.86|204.5|232.83|226.98|192.99|146.65|114.56|88.45|89.46|75.29|90.35|77.36|69.98|42.44|46.3|29.08|27.56|35.51|28.54|47.86|58.47|62.54|38.85|41.8|31.5|33.85|35.6|35.5|39|82.35|87.85|89.2|99.1|123|126.15|98.05|96.2|61.35|79.7|66.5|63.85|50.55|58.75|49.15|45.15|43.68|38.6|23.17|21.38|27.88|38.93|35.46|31.94|14.92|12.78|9.14|10.43|10.18|7.215|9.35|8.21|10.58|10.44|7.2|10.04|11.25|10.81|10.785|9.8|10.22|7.93|11.97|10.65|12.23|9.96|9.72|9.81|10.71|8.7|7.31|7.29|6.21|6.13|3.08|3.06|2.61||
2022-02-19 18:57:13|russ2000_0003|ULTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:13|russ2000_0004|DXCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|11.31|14.89|11.79|11.08|12.1|10.84|13.34|14.49|15.65|17.88|18.2|20.65|25.05|13.97|12.77|11.33|12|10.67|10.59|11.3|9.42|8.89|6.97|7.89|7.72|6.62|9.26|8.03|9.19|10.36|8.6|8.9|8.26|8.07|7.35|4|7.14|7.02|5.85|6.3|6.41|6.11|2.15|2.99|2.76|3.57|4.09|4.58|3.92|5.53|5.29|7.13|7.69|7.63|7.3|7.13|8.69|9.34|9.42|10.42|10.07|9.22|11.03|11.72|13.12|14|11.92|12.16|13.32|14.13|14.18|16.1|15.33|14.1|14.93|13.3|12.05|11.47|7.38|8.43|9.44|11.18|10.25|9.49|10.33|10.7|13.06|12.67|13.68|13.81|13.02|14.15|13.85|14.47|16.71|16.31|18.94|21.81|22.4|27.16|27.95|26.8|27.24|34.58|34.75|42.56|45.05|36.05|30.1|36.13|39.83|43.93|43.69|40.67|44.63|54.59|54.51|62.68|60.03|67.89|67.9|72.61|79.71|84.53|95.73|77.96|85.03|87.23|78.49|70.64|65.65|65.29|62.49|69.06|79.05|92.78|91.88|81.89|62.64|65.48|58.25|81.06|77.47|77.09|71.99|69.74|73.16|71.3|74.96|47.2|48.99|58.83|58.08|55.74|64.92|70.96|84.79|94.19|97.52|124.69|145|122.4|148.41|121.41|116.24|141.78|143.49|117.88|118.79|125.98|146.99|144.21|146.26|155.35|198.08|224.76|218.7|283.91|244.02|273.26|421.36|380.5|425.86|441.89|422.19|400.94|339.53|348.16|368.75|394.63|391.91|388.1|348|389.95|440.65|521.22|542.23|538.46|637.05|548.35|490.38|447.88||
2022-02-19 18:57:15|russ2000_0005|BC|price|0|3.25|3.375|3.375|4|4.6875|4.875|5.0625|4.875|5.9375|5.9375|6.625|7.2188|6.75|6.2188|6.7813|6.9688|6.375|7.3125|7.4375|8.8438|8.1875|8.3125|7.8438|8.4688|9.6563|9.875|9.1875|8.3125|8.9375|9.2188|9.2188|8.6875|8.9375|9.6875|10.5|10.9063|12.4063|13.3125|16.5625|16.375|18.0625|17.6875|16.5|16.1875|14.3125|15.9375|15.9375|16.9375|18.625|20.625|24|23.8125|22.9375|24|27.625|29.5|27.875|17|12.125|14.75|17.75|19.875|23.5|23.375|22.5|21.5|22.125|19.125|19.625|18.125|17.25|16.875|19.125|18.5|19.75|19.5|20|16.875|16.375|17.25|16|13.875|14.375|14.125|12.5|13.375|15.25|14.75|13.875|12.75|11.875|9.25|7.25|8.125|7.875|9|12.125|13.5|15|12.625|14.75|14.125|15.25|13.875|12.125|12.5|11.625|13.875|15|14.75|14.875|17.75|16|14.625|13.5|13|12.875|14|15.375|16.25|15.875|15.75|14.875|13.5|14.625|12.625|13.625|14.875|14|15.625|16.875|18|19.5|21.25|21.125|23.125|24.75|22|23.875|23|20.125|20.5|17.25|18.875|19.625|19.875|20.125|21.375|18.375|17|20.125|20.125|20.25|19.5|21.375|24|22.625|22.875|23|22|22.375|20|18.375|21.125|24|23.5|25.5|24|25.125|28.625|26.875|28.25|30.5|31.25|32.25|30.5|35.25|33.75|33.4375|30.3125|30.125|31.75|34.875|32.5|31.4375|24.6875|19.4375|14.9375|12.9375|19.4375|22|24.75|24.6875|21.3125|19.0625|24|24|27.875|27.375|25.5625|24.875|22.625|21.8125|22.25|18.9375|17.6875|18.9375|19.1875|19.25|16.5625|18.8125|18.75|18.25|19.4375|17.1875|16.4375|19.53|21.29|19.63|20.06|22.6|24.03|21.84|21.79|16.47|17.89|19.7|21.76|24.6|26.99|27.32|28.19|26.6|28|22.88|24.45|21.04|20.58|21.02|19.86|19.47|18.9|19|21.83|21.95|25.02|26.95|26.98|25.68|29.67|30.05|31.83|34.85|39.36|40.83|41.0803|40.5|40.8211|38.8544|39.31|45.76|46.92|48.82|49.5|46.12|46.64|46.85|42|43.04|43.32|46.56|44|37.73|38.13|39.29|40.66|37.59|39.23|38.86|39.22|35.93|33.25|29.57|28.7|31.19|31.5|32.37|31.9|34.11|32.65|31.85|32.76|34.43|32.63|27.96|25.15|22.86|22.31|20.39|17.05|18.92|16.29|15.97|16.68|13.7|10.6|12.9|13.79|12.79|3.47|2.71|4.21|2.78|3.09|3.45|5.98|4.62|4.32|7.18|9.29|11.98|9.48|10.04|12.71|10.73|11.54|15.97|20.9|17.47|12.43|16.92|12.71|15.22|15.81|15.95|18.74|19.92|23.03|25.43|23.37|21.68|20.4|21.83|15.89|14.04|17.66|18.62|18.06|21.34|23.91|25.75|26.29|21.9|22.22|21.99|23.69|22.63|23.59|25.77|29.09|36.16|36.44|34.22|31.66|33.57|31.95|37.75|36.36|39.91|45.13|45.7|46.06|41.46|44.79|45.29|40.19|43.1|42.13|40.33|43|42.14|46.8|49.68|51.26|54.28|54.24|51.45|50.04|51.04|50.86|53.09|49.71|47.89|53.81|52.63|50.51|39.85|42.54|47.98|48.03|47.87|45.32|49.62|45.99|48.78|43.5|50.12|54.54|59.86|59.89|61.2|56.75|55.26|62.73|56.61|52.48|55.97|50.65|55.35|55.22|62.78|57.2|59.39|59.88|63.6|64.48|64.3|66.42|67.02|51.99|53.04|46.45|50.32|52.74|50.33|51.21|41.48|45.89|49.16|46.6|52.12|58.24|58.77|59.98|62.85|53.2|35.37|47.72|55.01|64.01|66.98|61.89|58.91|63.71|74.64|76.24|86.46|88.37|95.37|107.13|115.91|99.62|104.4|96.87|95.27|93.09|93.91|100.73|90.79|95.32||
2022-02-19 18:57:17|russ2000_0006|ODP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5868|15.8253|14.4372|14.5758|15.3164|17.5379|15.8253|20.6377|19.8972|24.4331|30.1238|36.1109|36.667|31.4818|35.9261|30.3704|26.8517|24.4454|26.6667|21.8513|19.2593|24.8148|26.4812|26.8517|21.4818|24.074|20.9257|19.6295|19.2593|24.4454|23.1483|28.8886|34.2586|41.4815|42.2227|48.8889|42.5931|40.7408|50.3704|50.3704|50.0001|59.8153|74.8149|75.1853|80.3705|74.63|65.1852|68.1482|74.0741|84.4445|80.3705|85.5556|91.4807|101.8514|100.3705|100.3705|88.1488|101.8514|97.7779|110.0001|116.6672|122.7783|139.4445|149.4445|147.2227|141.6663|149.4445|162.2223|164.4445|155.0001|156.6672|166.1108|134.1667|140.8333|158.334|173.3333|165|158.33|156.87|173.3333|155.83|162.5|151.67|160|187.5|195.83|207.5|200.83|190.83|163.33|130.83|125.83|139.17|130.83|149.17|170|135|95.83|106.6667|155.83|130.83|130.83|119.17|138.33|131.67|135.83|93.3333|115|129.59|115.42|122.92|134.59|137.5|157.5|160|148.75|183.75|207.5|220.83|196.67|210.42|216.6667|170|151.6667|167.5|217.0833|247.0833|234.1667|240|249.5833|220|208.75|220.625|187.5|104.375|101.875|124.375|111.25|109.375|100.625|121.875|115.625|105.625|70.625|62.5|62.5|73.125|78.125|83.125|66.25|71.25|100.2|92|87.5|95|91.4|103.8|128.2|139|136|136|161.5|185.4|164.5|190.1|198.5|191.4|182.8|168|129.8|129.2|123.4|143.9|177.1|147.6|133.5|117.4|118.3|126.6|134|145.1|166|182.4|140.5|149.3|158.5|167.1|159.5|174.3|188.2|175.1|163.4|179.1|164|160.1|150.3|161.9|164|173.6|172.9|192.5|221.8|195.8|197.2|228.4|283.8|300|297|275.3|296.8|314|331.5|356.8|372.4|405.8|444.6|380|360.5|368.4|397|419.9|378.6|381.7|373.9|333.6|351.4|336.2|364|303|249.6|244.5|206.2|187.6|171.4|139.1|148.2|113.7|110.5|126.8|127|109.4|68|70.4|58.2|36|19.7|29.8|21.6|10.5|5.9|25.9|46.6|45.6|45.5|52.2|66.2|60.5|61.4|64.5|56.8|72.2|79.8|68.6|58|40.4|43.2|34.1|46|44.9|43.5|54|52.5|53.1|46.3|43.1|42.1|42.2|37.8|26|20.6|22.9|22.5|21.5|27.3|33|34.5|30.4|21.5|21.6|17.8|15.3|25.6|24.8|33.6|32.8|43.3|40.3|39.3|38.6|44.1|38.7|43.3|41.9|48.3|55.9|54.4|52.9|48.9|49.3|41.3|40.9|51.2|56.9|50.1|51.2|51.4|52.2|66.3|85.75|76|93.7|92|92.2|92.7|86.6|80|79.3|64.2|76.2|65.9|56.4|51.5|50.8|71|58.8|35.8|33.1|34.6|36.8|35.7|31.5|48.7|45.2|44.5|41.7|46.65|49.7|51.1|56.4|58.7|42.9|45.4|31|32.7|35.4|32.5|26.3|21.5|22.9|23.6|25.5|25.1|33.5|32.1|25.6|32.3|25.8|29.5|34.7|36.3|24|19.6|20.6|20.4|13|17.55|20.6|22.3|27.4|22.2|23.5|16.4|22.2|24.7|23.5|22.07|23.38|19.45|19.5|28.67|29.3|42.69|38.27|43.29|40.43|43.74|48.01|47.33|47.17|40.16|43.3|37.76|39.28|44.23|44.37||
2022-02-19 18:57:19|russ2000_0007|JBLU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.333|14.015|14.045|13.348|13.274|12.847|9.772|10.667|11.526|12.382|11.702|11.12|12.907|14.018|15.982|19.075|20.867|24.178|31.227|24.533|20.92|17.8|16.5|15.5133|17.06|17.3667|18.64|18.46|15.1667|15.9333|13.9867|15.7467|16.2|14.4333|13.16|12.56|13.5467|13.8|15.3133|13.4067|13.3999|12.6533|12.2933|12.16|12.7867|14.43|11.14|10.05|10.2|9.8|10.89|11.94|10.42|10.04|10.17|12.88|13.94|15.2|13.23|11.75|11.51|10.4|10.31|11.92|9.94|9.68|9.28|7.72|6.94|5.32|6.89|4.67|5.32|4.58|4.04|3.38|5.45|6.32|4.41|5.49|5.57|7.3|5.6|3.02|4.35|5.2|4.26|4.29|5.23|5.84|5.47|5.3|5.92|5.61|4.73|5.14|5.66|5.7|6.17|6.2|6.43|5.98|6.59|7.16|6.685|6.85|5.92|5.855|6.15|5.81|5.7|5.79|4.32|4.05|3.77|4.3|4.92|5.92|5.95|4.955|4.91|4.72|5.07|5.61|5.07|4.89|4.98|4.975|5.43|5.87|5.88|6.38|6.16|6.62|6.37|6.41|6.37|6.23|6.66|8.68|8.36|8.83|8.7|9|9.01|8.12|9.94|10.73|11.13|12.525|10.585|12.59|14.81|14.38|17|17.18|18.555|21.58|20.7|21.99|23.27|24.87|25.5|25.41|25.54|20.88|20.08|19.91|20.09|19.93|16.77|18.01|17|16.27|17.83|17.28|22.53|22.51|18.86|19.26|20.51|22.06|23.05|22.93|21.81|19.16|19.82|19.63|21.59|21.47|20.35|21.44|20.15|19.44|18.94|19.5|18.21|19.22|18.93|18.21|17.92|17.23|18.14|16.42|16.77|18.63|19.24|18.94|19.36|16.39|16.12|19.58|18.73|18.71|20.08|13.86|7.63|8.23|11.11|9.98|10.82|11.75|11.46|13.39|14.8|14.54|16.46|20.46|21.17|19.7|20.24|15.845|15.5|15|16.12|14.69|13.97|14.93|15.64||
2022-02-19 18:57:21|russ2000_0008|GPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3056|7.5694|7.9167|6.875|8.125|10.3472|11.3889|11.6667|10.6944|9.7222|10.4861|10|11.1111|9.7569|9.1667|9.2361|9.5833|10.3472|10.2778|10.4167|9.1667|9.3056|9.792|10|11.042|10.903|10.833|11.458|12.075|11.597|11.597|13.854|16.25|11.1111|8.611|9.167|8.403|8.611|9.4444|10.069|10.764|11.389|11.042|9.792|9.306|9.653|9.861|10.139|11.042|10.833|10.625|10.694|10.625|11.806|12.5|14.063|14.549|14.792|14.618|14.896|13.577|12.917|13.264|13.299|13.264|12.604|12.083|10.452|8.785|7.153|7.986|7.083|7.361|7.882|6.91|7.292|6.354|6.91|9.028|6.458|6.875|5.278|4.341|5.139|5.938|5.375|3.188|4.125|4.1875|3.375|2.5|2.375|2|2.125|1.875|1.4375|1.125|1.5|1.75|2.2|2.29|2.99|4.75|5.58|7.05|5.35|5.17|5.79|4.85|3.65|4.3|6.38|8.15|7.2|9.25|8.1|8.05|7.98|7.45|6.95|5.64|5.77|5.14|5.5|5.03|5.7|4.51|5.03|4|5.06|3.86|3.54|4.06|4.67|4.55|4.9|5.48|6.46|8.65|6.89|6.45|6.48|6.86|8.16|7.2|6.72|6.07|4.41|3.24|3.75|3.65|3.85|3.29|2.8|2.65|2.72|2.28|2.72|2.6|2.07|2.66|3.88|3.79|3.82|3.88|3.66|3.9|4.24|4.33|4.83|4.8|4.74|5.13|4.94|4.84|4.44|4.76|4.52|4.92|4.1|3.69|2.98|3.08|2.92|2.8|2.99|2.02|2.25|2.85|2.5|1.85|1.65|1.14|0.87|0.58|0.87|1.72|1.88|1.83|2.13|2.13|2.31|2.29|2.7|3.47|3.38|3.48|3.61|3.69|3.16|3.15|3.5|3.05|3.34|3.66|3.72|3.89|4.75|5.2|5.42|5.49|5.48|5.44|4.95|4.21|3.45|4.42|4.43|4.26|5.01|5.28|5.52|5.35|4.95|5.5|5.6|5.59|5.81|5.92|6.49|6.46|7.01|7.42|7.49|7.52|7.69|7.74|8.6|8.31|8.56|8.4|8.98|9.6|9.5|10.24|10.16|10.26|10.99|11.7|12|12.79|12.43|12.13|12.45|13.62|14.48|15.09|14.54|14.1|14.24|13.93|15.1|14.1|12.79|14.16|13.67|12.83|11.36|12.33|12.85|13.28|13.4|12.54|13.64|14.34|13.99|12.5|12.57|12.48|12.51|13.35|12.87|13.58|13.51|13.78|13.19|13.05|13.95|15.49|15.31|15.45|16.15|15.31|15.35|14.3|14.48|14.51|14.53|14.22|14.01|11.01|11.99|10.64|12.07|12.18|12.63|13.88|13|13.98|14.86|13.81|14.75|15.66|16.27|16.65|15.63|13.52|12.2|13.35|14.47|13.99|13.94|13.98|14.09|13.29|15.32|16.94|15.66|15.87|18.16|18.55|17.68|18.14|19.17|20.52|19.04|19.93|21.25|19.5|18.91|20.22||
2022-02-19 18:57:23|russ2000_0009|MMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.7813|5.5938|6.5625|7.4688|6.9375|6.047|6.2188|6.375|6.7813|7|7.0938|7.5|7.2188|6.1406|5.125|7.2813|7.1875|8.5|8.7344|9.25|6.4844|5.9219|5.875|7.25|8.5313|8.5|7.9375|7.0469|5.7344|8.125|7.8438|9.1875|8.6719|7.8594|5.6875|5.4063|5.5469|5.9531|5.4531|4.8125|6.6094|7.125|8.7969|8.245|8.055|7.7375|9|9.235|10.5025|10.67|9.175|8.9375|10.785|10.675|10.0925|8.1425|9.0375|7.63|8.25|7.795|6.4875|5.875|5.275|5.5425|5.575|7.055|6.95|6|5.3|5.35|6.435|7.25|7.475|8.0475|9.1125|8.73|8.625|9.925|10.0925|9.6|8.6775|9.3025|8.8338|9.07|8.525|7.9561|7.2475|7.07|6.8125|7.75|7.6875|7.4875|8.4575|8.1975|8.1625|8.635|8.975|9.49|9.3175|8.825|9.0575|9.135|9.35|9|8.675|8.6|8.6375|7.63|6.01|6.775|6.9525|6.685|7.1225|7.5825|7.5575|7.4325|8.3975|8.775|9.5475|11.0225|10.9075|10.69|10.52|11.21|11.665|9.73|9.385|9.1875|9.2125|9.2325|9.29|8.9775|8.5425|9.285|9.26|7.94|7.0475|8.27|9.34|9.3225|8.445|9.49|10.8575|9.7475|10.1175|10.83|10.285|12|11.55|11.8775|12.6975|11.9975|15.0825|15.65|15.5025|14.485|14.22|14.9425|14.2175|15.39|15.285|16.2625|16.2775|17.1|18.195|19.4725|21.23|19.385|20.835|19.25|16.98|18.255|20.6|21.115|20.9|22.09|21.35|20.005|23.505|22.285|26.515|26.375|28.395|28.645|28.305|31.43|32.355|36.035|38.34|39.965|38.875|36.725|36.02|39.59|39.5|44.86|47.56|44.08|42.68|47.4|46.73|42.7|43.91|44.55|42.99|39.52|41.35|39.91|49.26|53.32|53.74|59.14|62.6|68.15|63.4|64.77|66.21|68.22|62.63|64.21|68.64|57.62|54.41|52.38|50.33|47.96|54.31|57.12|55.08|57.81|57.01|55.11|54.48|54.11|55.46|59.18|61.33|58.81|63.55|62.62|62.17|59.71|63.37|65.37|66.1|69.48|71.19|66.88|67.89|67.76|67.79|63.28|63.91|65.01|65.64|61.79|66.71|69.86|66.99|70.16|71.48|70.42|72.86|74.68|73.93|71.56|81.41|74.54|76.39|74.62|74.97|73.11|55.24|62.03|68.88|73.05|71|75.97|77.59|68.91|74.5|71.04|74.52|76.64|82.69|92.57|92.6|91.26|88.29|81.53|86.65|84.08|84.92|76.02|77.98|76.82||
2022-02-19 18:57:26|russ2000_0010|CGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3477|0.3203|0.3789|0.5273|0.5234|0.6328|0.4688|0.5313|0.5938|0.6094|0.9258|0.9141|1.0469|0.875|0.7578|0.7461|0.8203|0.9063|1.1094|1.1484|1.3594|1.3164|1.4375|1.4375|1.5156|2.0234|1.7813|1.7266|1.2891|1.5391|1.6172|1.75|1.3438|0.9688|0.8203|0.8125|0.6719|0.6563|0.9844|0.8438|1.0781|1.2344|1.4375|1.1875|1.5703|1.3438|1.6563|1.7969|1.8594|1.9844|2.0938|1.9375|1.6563|1.8438|2.2813|2.7813|2.5938|2.5313|2.4063|1.7813|2.2813|2.375|2.2969|3.0625|2.8125|3.2188|2.6563|3.2813|3.5938|3.75|4.1563|5.0313|6.2813|6.2345|6.0313|7.4688|7.5938|8.6875|5.5625|5.625|6.4063|6.6875|4.4375|4.0313|3.5625|3.5|4.0625|3.2188|4.9375|4.625|4.7813|4.5313|4.75|6.1563|6.5157|6.625|8.5|9.5625|8.2188|6.6875|6.6563|6.8125|5.1563|6.0156|5.3438|6.0469|4.75|4.625|4.3438|3.5|2.9063|3.875|4.1406|5|6.9375|6.25|5.9219|7.25|6.7188|7.8906|7.9688|7.5469|7.5469|7.4688|8.125|9.75|10.25|10.9688|14.4102|14.2188|13.5156|12.9375|12.2656|10|9.8594|8.375|4.3906|5.5313|6.5742|5.1406|6.1875|7.3775|7.4825|7.25|7.695|6.92|4.905|4.745|5.6|6.4025|6.025|5.7775|7.265|6.1625|5.72|5.0125|3.8425|3.9375|3.4775|4.74|5.6125|4.6075|5.3175|5.675|5.295|5.4725|5.72|5.5825|7.125|7.665|6.57|6.7125|6.8675|7.0725|8.0125|8.315|8.3125|7.965|8.255|9.62|7.52|6.6925|6.55|6.4|6.45|6.975|6.5275|6.925|6.22|5.46|6.49|6.5475|8.3425|7.4375|7.5175|7.145|7.735|7.5225|7.295|6.8775|7.41|6.6625|6.2775|6.5075|5.9|6.3825|6.315|5.7575|6.1125|5.955|5.455|5.4825|5.4175|5.3875|5.8825|5.6275|5.2575|4.6125|4.44|4.495|5.0675|5.0375|3.825|4.8325|5.4575|6.3|6.965|5.7625|4.7125|5.0575|5.04|4.005|3.4075|3.7|3.265|2.75|3.335|3.5175|3.2725|3.5325|4.125|4.005|4.095|4.0225|4.115|4.4275|4.0925|4.725|4.6225|5.2275|4.7725|4.395|4.6625|4.875|6.705|6.675|7.0025|7.355|7.835|6.9775|7.0625|7.82|8.8225|8.8575|8.4875|8|6.775|8.4725|8.9175|8.9475|10.3875|10.66|10.59|10.0625|8.7475|7.9125|8.45|9.0225|8.645|9.115|8.955|9.1975|9.915|10.2975|10.5375|9.925|11.2325|11.305|13.2775|14.245|15.645|15.625|16.475|19.09|19.725|18.83|16.93|17.215|18|19.2|20.49|20.99|20.135|19.78|20.355|20.665|18.375|22.345|24.795|22.445|25.235|24.05|22.635|17.78|17.185|18.8|18.55|16.885|16.125|18.505|19.475|17.765|21.535|21.55|22.585|24.88|26.43|25.8|29.855|31.81|33.78|38.405|41.975|42.67|45.755|42.45|47.53|54.485|55.14|61.575|69.285|61.16|62.37|53.71|51.99|46.25|45.71|44.61|52.78|53.8|55.82|42.84|44.02|38.67|45.5|53.4|50.86|50.43|40.6|47.98|44.01|45.08|49.13|51.49|50.18|56.04|50.97|44.54|42.22|55.24|56.74|59.72|66.87|69.19|65.1|65.9|75.14|80.285|82.13|93.99|82.99|86.12|79.39|84.05|90.41|88.62|80.22|87.59|77.25|77.76|66.46|65.72||
2022-02-19 18:57:28|russ2000_0012|SSNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|7.55|8.165|8.375|8.58|8.515|7.205|8.32|8.55|10.3|9.88|9.165|9.745|10.155|10.07|9.615|10.32|9.425|7.965|6.74|8.11|8.06|9.05|9.51|10.03|11.625|11.8|11.87|12.93|12.42|11.05|12.515|11.82|11.635|11.595|11.37|13.565|14.275|15.105|15.61|16.585|17.635|17.825|19.07|20.685|21.05|22.27|18.765|20.49|20.42|19.06|22.395|23.125|21.415|22.375|21.64|24.97|26.16|27.64|30.5|31.355|31.25|29.765|29.9|31.4|34.845|33.435|36|35.795|36.265|33.24|31.27|30.555|31.345|31.09|30.64|28.51|31.05|33.79|32.51|32.04|28.96|28.87|32.6|35.66|34.97|37.24|38.8|38.66|38.55|38.69|40.87|39.93|40.1|41.05|48.28|52.49|48.98|48.3|52.27|53.02|54.35|55.15|55.02|51.25|46.53|45.08|51.97|62.45|63.64|60.5|56.51|57.63|43.42|46.88|50.1|57.91|58.61|61.72|65.28|55.23|45.27|56.56|59.78|56.01|58.34|64.58|62.52|62.05|69.78|69.95|65.42|66.66|72.59|73.21|73.92|73.42|76.53|73.33|69.83|78.29|78.45|82.96|81.74||
2022-02-19 18:57:29|russ2000_0013|WEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|18.05|16.75|15.76|16.29|19.11|19.96|22|19.97|22.53|23.79|23.68|25.39|24.14|27.5|31.11|28.4|28.18|28.86|26.88|26.15|29.16|30.98|31.25|27.57|29.86|30.99|31.42|33.65|33.88|33.88|35.58|38.21|38.6|37|33.69|31.38|28.8|31.93|31.85|30.04|23.63|28.68|31.09|24.67|14.38|12.17|13.51|13.51|16.65|19.86|24.88|26.93|24.75|29.59|30.13|29.55|30.91|30.57|32.88|29.92|29.84|30.72|33.58|29.42|28.73|35.8|33.59|36.73|44.15|44.2|46.47|48.48|49.78|51.05|57.05|49.54|53.28|46.52|39.56|43.5|50.88|53.03|54.5|61.42|64.33|62.36|56.85|54.98|63.56|64.66|72.31|70.22|72.76|72.04|76.52|72.85|77.46|76.35|72.34|73.93|78.78|86.88|83.92|84.02|92.09|97.31|96.99|91.78|92.13|89.8|91.55|98.49|106.72|113.83|112.04|104.31|113.71|102.3|100.31|104.53|103.75|110.11|115.16|113.64|112.82|100.65|94.87|93.25|91.14|86.7|85.52|68.7|67.92|84.11|90.94|95.14|88|91.01|103.26|103.58|104.51|114.09|112.24|111.37|105.2|104.07|98.54|105.51|105.94|106.85|110.31|119.53|124.1|127.52|142.88|142.26|158.66|157.76|172.2|192.54|191.25|188.94|198.69|176.83|169.31|153.48|141.94|163|180.56|202.58|206.47|198.33|210.24|202.13|205.45|206.09|196.3|199.97|213.98|231.66|173.19|95.32|123.01|153.08|154.6|168.55|164.66|140.25|159.51|187.75|208.69|207.69|216.33|215.17|203.52|204.01|192.05|175.96|172.75|180.54|143.83|125.98|156.43|161.29||
2022-02-19 18:57:31|russ2000_0014|ISBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9294|4.1255|4.2235|4.349|4.7059|4.9725|5.2392|5.3686|5.2353|5.2471|5.251|5.9961|5.8118|5.8784|6.098|6.0706|6.1059|5.7294|5.4863|5.651|5.4353|5.2667|4.7529|5.5686|5.7804|5.6353|5.8196|5.2706|6.102|5.8118|5.5843|5.6078|5.4745|5|5.8863|5.7255|5.3922|5.3412|5.3647|5.2|4.2353|2.6902|3.4706|3.6235|3.4667|3.6784|3.8275|3.6078|4.2627|4.3098|4.149|4.3765|4.5961|5.1882|5.2431|5.5804|5.0235|5.0549|5.1569|4.4784|4.8667|4.8118|5.0784|5.2706|5.2549|5.3882|5.698|5.8039|5.4588|5.6137|5.4471|5.2392|5.1882|5.4706|5.3608|5.3961|5.8549|5.8039|5.8902|6.0745|5.7333|6.0588|6.2706|6.7373|7.2588|6.8431|6.6863|7.2157|7.2118|7.0314|7.5255|7.8275|7.6745|8.5059|8.5098|8.4431|8.4784|9.2196|9.4078|9.9451|10.0235|10.651|10.2941|10.42|10.92|11.17|10.37|10.57|10|10.74|10.99|11.045|11.7|11.49|11.73|11.97|12.19|12.31|12.35|12.19|12.61|12.81|12.64|12.09|11.35|11.61|11.4|11.63|11.79|10.81|11.17|12|11.93|12.33|13.83|14.02|14.8|14.5|14.31|13.81|13.3|13.51|13.3|13.32|13.66|13.35|14.16|13.75|13.59|14.17|13.5|13.55|13.7|12.91|12.68|12.62|11.66|12.51|11.75|11.09|12.74|12.59|12.5|11.19|10.83|11.29|11.11|11.52|11.6|12.26|11.79|11.955|11.69|9.53|8.12|8.52|9.78|8.085|8.03|7.9|7.72|9.25|10.4|10.88|11.73|13.52|14.67|14.75|15.04|13.71|13.95|13.87|15.6|15.47|15.28|16.32|16.78||
2022-02-19 18:57:32|russ2000_0016|CY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:32|russ2000_0017|TYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4|3.5|3.125|3|2.875|3.125|3.125|3|3.25|3|3|3.125|3.125|3|2.875|2.875|2.875|2.875|2.875|4.125|4.375|5.5|5.5|5|4.75|4.25|4.75|4.75|4.125|4.625|4.625|4.875|5.125|5.25|4.875|5|5|5|5|4.625|4.75|4.75|5.25|6.375|5.875|5.375|5.375|5.625|4.875|4.75|4.625|4.5|4|3.625|3.25|2.875|3.25|3.875|3.375|3.625|3.125|2.875|2.625|2.75|3.5|3.5|2.75|2.625|2.625|2.375|2.625|2.75|2.75|2.125|1.875|1.5|1.625|1.625|1.875|2.25|2|1.625|1.75|1.875|2.063|2.313|2.813|3.438|4.625|5.125|5.5|5.625|8.125|7.75|10.563|9.375|10.313|9.5625|6.5625|7.625|7.625|6.6875|6.125|5|5.5|4.375|5.875|6|6.875|6.25|5.75|4.4375|4.6875|4.125|5.5|4.375|5.375|5.9375|5.375|4|2.5625|2.5625|2.1875|2|2.4375|2|1.6875|1.8|1.4|1.12|1.55|2.64|2.4|2.64|3.65|2.9|3.45|3.39|4.55|4.4|4.2|5.74|5.43|5.26|5.32|4.92|3.75|4.4|4|4.45|4.17|3.9|3.78|3.53|3.95|4.54|4.25|4.95|6.33|7.08|7.92|8.4|9.63|10|9.31|9.71|9.4761|8.9|9.46|9.2|9.1|8.84|8.72|7.84|8.36|7.65|7.04|7.61|5.78|6.51|7.56|7.94|8.12|8.28|8.14|8.75|8.78|8.7|9.91|11|11.03|10.63|11.2|12.02|13.08|12.93|14.19|14.45|14.06|13.9|13.63|12.7|11.95|12.13|12.41|12.03|14.83|13.35|16.12|15.06|12.89|13.45|13.85|13.98|14.47|15.76|13.57|15.98|16.21|15.17|13.59|12.63|11.98|12.59|13.61|14.63|16.5|16.8|15.62|15.4|15.23|17.09|19.02|19.98|19.91|18.73|18.16|18.74|17.04|16.23|15.52|16.43|17.31|20.16|20.41|20.41|20.76|20.75|22.12|23.71|24.79|25.41|26.78|25.49|25.23|25.28|31.57|32.05|30.11|35.13|37.77|38.41|39.95|37.3|40.35|39.02|40.26|44.02|47.81|46.92|48.44|54.05|56.4|61.26|63.24|69.01|68.55|74.62|73.89|87.47|96.71|102.61|102.13|105.45|93.78|83.68|81.65|78.13|91.21|90.73|89.06|88.4|111.92|108.58|109.44|106.08|119.37|120.53|121.95|121.48|129.38|139.54|138.04|149.31|170.36|178.44|174.32|157.06|120.32|128.61|146.41|153.29|166.71|163.02|163.95|171.23|160.4|148.9|142.77|146.02|151.65|154.56|163.59|170.88|175.67|171.81|172.8|174.32|177.29|182.92|177.05|201.51|203.11|210.96|218.92|231.62|222.1|224.99|246.95|245.06|211.66|192.76|185.82|189.19|204.79|204.4|231.91|213.35|216.02|233.35|256.54|262.5|268.52|290.17|300.02|323.68|313.35|296.56|320.69|375.31|346.88|357.25|345.31|348.56|384.38|427.6|436.52|422.79|463.42|424.53|424.86|403.16|452.37|492.64|485.7|458.65|543.22|552.14|537.95|473.8|411.28||
2022-02-19 18:57:34|russ2000_0018|STE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0625|1.9375|2.8125|2.9375|3.75|3.9063|4.4063|4.5625|3.5|4.0625|3.8125|4.4375|4.5625|4.5625|4.6875|4.875|4.9375|4.3125|4.6875|5.9375|6.9375|5.875|7|5.125|4.8438|4.5625|5.625|6.625|6.969|7.75|9.375|8.782|8.282|10|9.875|10.625|12.125|13.313|14.688|21.063|16.875|20.25|16.125|16.375|17.125|15|16.25|17.125|16|14.5|15.375|16.938|18.875|17.5|21.75|14.938|12.625|12.188|16.438|18.188|18.688|19.25|18.75|20.563|19.875|23.5|24.125|26.188|29.594|27|29.407|31.25|31.797|30.5|23.875|28.25|23|26.813|28.4375|30.125|32.875|26.625|17.75|16.5625|19.375|13.5|12.5625|13.75|13.3125|13|10.3125|10.5|9.6875|10.25|9|9.0625|8.875|9|10.25|12|15|15|16.125|18|18.7|14.1|18.18|17.3|20.05|21.51|21.64|19.66|22.4|19.43|18.27|18.4|20.52|20.86|22.15|21.8188|19.11|20.89|22.82|24.91|26.53|22.73|24.25|23.45|25.25|26.16|22.7|22.55|23.09|22.98|23.42|23.02|20.82|23.13|22.6|25.3|25.19|25.8|22.2446|22.95|22.56|20.56|22.88|21.94|20.73|22.88|23.72|23.72|24.75|25.25|23.68|24.2|25.77|27.17|24.94|23.79|22.81|25.12|25.02|27|24.77|24.68|23.02|22.75|22.86|23.17|23.78|24.06|24.37|25.74|25.17|25.84|25.88|26.56|25.56|30.07|30.6|27.35|28.07|27.33|29.04|27.96|28.84|24.78|24.62|26.83|27.71|30.25|28.76|34.17|36.77|37.58|34.04|27.65|23.89|26.6|23.06|23.28|24.1|23.63|26.08|28.08|29.02|30.45|29.26|32.31|27.97|26.08|31.61|33.66|33.28|31.83|31.08|31.79|28.77|33.22|34.22|34.41|36.46|34.82|33.85|34.54|36.04|36.09|34.98|34.99|32.18|29.27|30.98|30.07|29.82|30.08|31.38|31.62|31.41|29.86|31.37|30.13|34.24|35.47|35.61|34.17|34.73|37.73|39|41.61|41.59|45.34|42.88|45.02|40.89|42.96|45.19|46.14|48.05|45.89|46.15|47.75|48.05|53.52|53.48|50.88|56.29|53.96|61.8|63.75|64.85|65.22|64.52|70.27|66.5|66.83|64.44|69.13|64.05|64.97|74.95|76.38|75.34|69.24|64.32|71.05|70.67|69.43|68.75|70.95|70.68|73.1|66.82|65.61|67.39|70.83|70.13|69.46|73.8|77.56|81.5|81.85|87.16|88.4|93.33|89.96|87.47|90.92|91.3|93.36|94.52|103.84|105.01|114.47|114.42|114.4|109.31|119.08|106.85|114.06|120.96|128.03|130.98|133.68|148.88|148.86|154.4|144.49|141.57|151.14|152.42|150.69|158.62|139.97|142.5|165.89|153.44|159.63|159.64|176.19|177.19|193.81|189.54|187.11|174.8|190.48|211.02|190.86|206.3|217.95|215.01|204.28|233.74|218.53|245.17|224.4|226.03||
2022-02-19 18:57:36|russ2000_0019|HIW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|20.375|20.875|21|20.625|18.875|21.625|21|20.75|22|22|24.125|25.5|25.25|25|26.375|26.625|26.375|28.25|30.5|30|27.875|30.25|29.375|27.625|27.625|29.75|30.375|28.75|30.75|33.75|35|34.5|33.5|31.375|30.25|32.188|33.375|32.5|35.375|34.5|35.938|37.188|36.188|34.813|35.313|34|33|32.313|30.9375|25.4375|27.75|27.9375|27.1875|25.75|24.125|23.9375|23.5625|25.75|26.3125|27.4375|23.5|24.8125|25.875|24.1875|22|23.25|22.75|20.9375|21.25|22.6875|24.0625|24|27|24.0625|23.625|21.625|21.8125|24.875|25.9|24.9|24.65|25.7|24.95|26.65|25.55|25.27|24.75|23.6|25.4|25.95|26.55|26.79|28.09|28.12|26.88|26|26.65|23.9|23.4|20|20.4|22.1|22.18|21.01|20.44|20.25|21.37|22.3|23.14|22.95|23.86|24.8|24.54|25.4|27.3|25.77|26.21|22.55|22.724|23.5|23.2|24.6|24.61|24.81|25.87|27.7|24.5|25.79|26.82|28.13|27.52|29.76|31.65|30.88|29.51|28.21|28.83|28.45|31.54|32.35|33.73|31.54|31|36.18|37.24|37.74|37.21|38.2|40.8|40.76|43.7|44.35|39.49|40.78|43.84|37.5|32.53|35.69|36.67|35.96|31.73|29.38|29.88|29.48|31.07|35.04|36|31.42|36.5|36.27|35.56|24.82|15.59|27.36|22.56|18.89|21.42|23.99|22.62|22.37|25.61|29.37|31.45|27.52|30.61|33.35|30.21|29.05|31.73|31.97|29.46|27.76|31.31|31.28|32.47|33.12|30.51|31.85|32.77|33.93|35.01|36.9|36.08|33.13|34.43|32.76|28.26|30.98|28.84|29.67|33.09|32|33.32|34.73|32.26|33.65|33.87|32.61|32.62|32.25|32.24|33.45|36|36.5|39.57|41.03|36.42|35.61|36.28|33.78|35.31|38.6|35.92|36.17|37.14|37.71|38.41|40.35|40.58|41.95|42.07|42.55|38.9|42.87|43.16|44.28|47|45.61|45.78|43.04|41.95|39.95|42.33|37.94|38.75|43.45|43.56|43.6|42.29|43.55|47.81|46.73|48.66|52.8|55.72|55.74|52.12|49.63|48.06|51.01|51.41|52.49|49.13|50.88|50.4|50.71|51.52|52.23|52.09|51.05|50.79|50.91|47.88|43.01|43.82|44.02|47.83|50.73|49.11|49.74|47.26|42.64|43.37|38.69|44.32|46.31|46.78|44.58|43.86|41.3|45.33|43.21|44.94|46.8|48.55|48.91|50.11|44.88|35.42|38.81|38.27|37.33|38.34|37.26|33.57|29.77|38.3|39.63|37.49|39.96|42.94|44.79|45.68|45.17|47.69|45.69|43.86|44.84|43.2|44.59|43.12|43.13||
2022-02-19 18:57:38|russ2000_0021|BDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8518|5.7777|7.7037|8.2963|7.7037|6.963|6.963|7.8518|7.8518|9.037|8.7407|11.26|10.814|9.778|10.222|10.0741|8.89|10.814|11.704|12.74|13.334|15.26|17.7778|19.406|25.63|26.0741|39.11|34.89|32.666|29.3333|40.444|29.11|26|31.556|35.5556|23.11|26|27.666|27|23.556|19.778|16.89|24.444|26.166|30.278|29.722|33.834|34.89|35.89|34.556|37.084|38.75|40.166|35.5|31.418|27.5|28|18.75|17|22|24.584|24.666|25.5|17.25|14.6667|19.834|18.834|20.584|24.166|28.084|30.418|25.3333|31.918|30.6667|30.6667|30.834|45.25|45.666|36.918|45.3333|47.084|54|48.626|46.126|30|33.626|41.3|35.68|26.8|29.72|28.4|32.32|30.1|27.5|23.7|25.56|24.74|27.36|25.6|23.2|26.7|25.14|23.2|20.5|12.9|12.9|12.24|9.8|16.2|11.8|11.26|10.98|13.3|13.82|15.1|14.3|12.9|15|16|19.28|20.32|17.98|20.02|19.5|18.96|17.06|16.68|21.2|19.45|20.03|21.8|22.23|23.19|23.2|20.31|24.02|22.21|18.34|20.12|21.2|22.2|21.45|19.43|19.93|23.36|24.43|27.1|25.78|27.23|31.3|31.83|33.05|32.45|35.74|38.23|36.2|39.81|39.09|43.25|46.29|53.59|55.88|57.26|55.35|54.78|48.61|46.91|58.27|46.05|44.5|42.28|39.3|35.32|33.74|41.89|33.88|36.92|36.74|31.79|20.84|17.42|20.88|13.06|10.67|12.51|16.12|18.32|16.7|17.54|20.93|23.1|22.95|22.12|21.92|22.83|21.18|27.46|27.46|25.9|22|23.89|21.9|26.38|27.9|33.28|36.82|34.76|36.63|37.55|38.03|35.94|34.86|36.85|30.51|25.79|32.28|33.04|33.28|39.21|39.47|37.91|34.78|31.25|33.35|32.13|34.13|36.88|35.8|37.68|44.99|48.15|50.36|51.65|49.42|53.45|49.93|58.61|56.72|64.05|67.26|70.02|70.45|64.71|72.13|69.6|73.81|71.99|78.16|67.9|73.07|64.02|71.19|73.03|78.81|82.94|88.78|93.56|95.14|84.42|81.23|59.23|50.39|46.69|64.03|62.77|47.68|42.72|54.77|61.38|63.14|64.67|60.37|73.21|74.59|68.99|64.81|73.9|74.77|76.47|70.65|69.19|69.7|71|75.43|71.94|77.07|80.53|79.91|84.69|77.17|84.77|72.73|68.94|61.6|55.26|61.12|64.75|72.72|71.41|54.05|55.78|41.77|53.61|61.79|53.7|55.55|51.2|59.57|45.46|45.61|53.34|51.28|53.74|55|49.27|39.93|36.08|34.19|34.04|32.55|31.6|33.68|31.12|30.88|38.48|41.9|47.24|44.21|44.37|43.28|50.6|50.57|49|57.25|58.26|60.21|61.67|65.73|55.95|55.22||
2022-02-19 18:57:40|russ2000_0022|RLJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|17.89|17.6|15.71|13.76|12.36|14.97|16.09|16.76|18.2|16.92|18.48|18.9|17.92|18.18|17.05|18.17|19|17.94|18.85|20.28|21|21.6|22.52|23.12|22.95|22.63|23.88|22.94|23.82|24.99|23.29|24.69|24.22|26.22|26.97|26.21|27.74|29.12|28.04|30.16|28.28|32.37|32.9|33.85|33.51|32.01|31.16|29.12|30.5|31.09|29.45|26.93|26.44|25.53|24.44|21.5|17.58|21.72|21.13|21.45|21.19|21.4|23.34|22.67|21.1|19.35|23.79|24.54|23.17|22.55|23.01|21.51|20.77|19.91|20.85|20.55|21.88|22|21.36|22.4|21.19|19.64|20.19|20.54|23.47|22.59|22.64|22.31|20.87|19.6|19.53|16.59|18.35|18.32|18.54|18.62|17.62|17.81|16.54|16.02|16.8|17.54|16.92|16.83|16.01|13|7.5|7.73|11.49|9.47|8.44|9.66|8.97|8.59|12.81|14.6|13.83|15.82|15.91|15.84|15.86|14.07|13.68|14.57|14.85|15.91|12.01|13.95|13.85||
2022-02-19 18:57:41|russ2000_0023|HEI|price|0|0.1803|0.2311|0.2181|0.2041|0.244|0.2361|0.234|0.2261|0.2102|0.1962|0.2041|0.1863|0.2549|0.1992|0.1942|0.1942|0.1863|0.1912|0.1992|0.2819|0.2659|0.2549|0.258|0.2361|0.2918|0.3297|0.3267|0.3585|0.3665|0.3346|0.3297|0.3107|0.2629|0.2898|0.3187|0.3376|0.3456|0.5079|0.5816|0.5767|0.6912|0.7549|0.7201|0.6693|0.6135|0.6962|0.6115|0.6355|0.733|0.7759|0.7151|0.6374|0.6055|0.5527|0.6882|0.6882|0.6165|0.3426|0.3615|0.3486|0.4143|0.4761|0.5607|0.5079|0.5159|0.481|0.4761|0.4362|0.4362|0.3884|0.4093|0.3884|0.4302|0.4305|0.3946|0.3428|0.3707|0.3707|0.3826|0.3508|0.3946|0.3747|0.3348|0.3149|0.263|0.2989|0.3109|0.283|0.295|0.275|0.263|0.263|0.267|0.271|0.2989|0.3508|0.3428|0.3428|0.3587|0.3747|0.3627|0.3627|0.3826|0.3508|0.3946|0.3747|0.3747|0.3906|0.4345|0.5142|0.4544|0.4424|0.4544|0.4225|0.4025|0.4185|0.4584|0.4145|0.4265|0.4145|0.4225|0.3826|0.3468|0.3308|0.3189|0.3229|0.3069|0.295|0.3189|0.4584|0.4105|0.3667|0.3946|0.3866|0.3547|0.3388|0.3308|0.3229|0.3109|0.3388|0.3229|0.3147|0.307|0.2952|0.3349|0.3906|0.3628|0.4704|0.4982|0.5541|0.5436|0.5612|0.5963|0.6663|0.6446|0.6663|0.6413|0.6849|0.8969|0.868|1.1501|1.5624|1.0186|1.2254|1.1459|1.0823|1.2892|1.679|1.5756|1.8206|1.6281|1.558|1.558|1.5624|1.6981|1.9345|2.3458|2.5341|2.3633|2.9936|2.9673|3.6502|4.937|4.9829|4.786|4.333|3.8011|3.1512|2.639|3.8996|3.8504|4.9732|4.4117|4.2542|3.7815|3.4959|3.9489|3.9194|3.6535|3.4664|2.9838|2.7475|2.6983|3.4368|2.7179|2.2847|2.2847|2.3142|2.068|2.2453|3.4664|2.6864|2.2531|2.0907|2.7406|2.7081|3.2411|3.0244|2.6604|3.1111|3.1371|3.3277|3.5617|3.5556|2.8598|2.8693|2.774|2.8731|2.7454|2.9551|2.9894|3.2125|2.7072|2.6729|2.5528|2.0991|2.1582|1.8379|2.2878|2.0228|2.059|1.7921|1.6968|1.4146|1.754|2.3259|2.2897|2.3088|2.5928|2.9169|3.5213|3.4698|3.0933|3.4498|3.2904|3.3554|3.0849|3.8273|3.6847|3.4205|3.7078|3.7958|4.4879|4.7375|4.5655|4.7459|4.2153|3.9804|4.425|4.9094|5.2009|5.0437|4.8654|4.6494|4.7878|5.4274|5.2932|6.1698|6.6459|6.8787|6.4278|5.9454|6.4697|6.9479|7.1932|7.6085|7.7993|8.1432|7.684|7.707|7.6525|7.5812|8.9968|8.8248|8.4222|9.5777|10.3515|11.4169|10.3306|11.4253|9.3344|9.1855|10.2236|10.8024|10.6389|6.8241|7.3023|7.4722|6.8829|8.0677|6.7381|8.1432|8.29|5.1129|5.0961|6.0209|7.3149|7.6043|7.7448|7.772|9.0933|7.9755|7.8538|9.2967|8.9192|9.9929|10.8129|11.2905|10.4569|9.4162|10.3626|10.8764|11.9643|13.0495|13.7888|13.3772|13.7075|14.5018|16.3892|15.7811|18.0158|17.9372|17.1246|17.8651|16.135|18.6843|19.4445|19.1627|18.219|17.9175|16.905|16.5151|17.0639|16.1874|14.6186|14.2705|15.8474|15.8228|16.8673|18.3337|18.5795|17.7807|17.7807|18.0265|20.7176|20.6316|23.2653|25.6|27.7463|27.433|29.225|29.6704|27.2486|31.8413|30.8019|28.3238|26.6701|26.5933|25.1699|26.5267|23.9104|27.7709|27.1411|30.9248|31.0682|30.3411|31.2678|28.5901|29.3376|29.8496|28.073|26.0608|25.0266|25.8253|26.3578|27.8323|28.5184|29.4451|30.7866|31.3907|34.0736|34.2067|35.5891|34.7955|35.4304|34.5907|40.192|39.5008|39.3984|42.0608|44.6464|45.4848|47.4944|45.9776|51.4368|54.8928|57.4784|58.0352|57.8304|60.384|80.32|85.6|86.81|87.85|91.86|72.93|76.37|90.68|92.61|83.83|84.52|77.48|84.5|93.73|94.87|105.53|121.59|133.81|136.75|144.67|124.88|123.34|129.89|114.15|122.43|107.85|74.61|87.6|100.76|99.65|96.12|109.92|104.66|105.05|123.58|132.4|117.74|125.78|125.8|140.8|140.46|139.42|135.25|126.82|131.87|139.39|138.52|144.22|152.37|141.98||
2022-02-19 18:57:43|russ2000_0025|MANH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4688|4.9063|5.2188|5.8595|3.922|2.625|2.25|4.0938|5.3438|5.5313|4.4375|1.9688|2.0313|2.875|2.0313|2.0625|1.7031|1.5156|0.9688|1.3125|1.3594|1.9844|3.9688|5.4375|7.4375|5.75|5.25|6.125|12.1094|10.3125|14.25|17.1406|9.5156|8.375|6.9531|4.875|4.745|7.175|8.695|9.6425|5.89|4|4.305|7.9325|7.7575|7.7525|6.4775|8.505|8.4375|8.095|6.3275|5.125|5.0225|5.21|3.5425|5.9775|6.31|6.4175|5.8925|5.0825|4.4125|6.3125|7.25|7.3525|6.7275|7.78|7.605|7.3625|6.8725|6.9275|7.15|7.225|7.6125|6.765|7.4|6.975|6.225|6.445|5.3875|5.7575|6.28|5.57|5.5175|5.195|4.835|5.005|5.2675|4.825|5.3925|5.6625|5.37|5.7475|5.495|5.3|5.465|5.3875|4.835|5.185|5.025|4.9975|5.3275|5.8725|6.4925|7.2025|7.24|7.54|7.205|6.58|7.06|7.29|7.095|6.9425|7.035|6.9325|7.28|6.8325|6.7425|6.21|6.3225|5.4825|5.3375|6.495|6.37|5.9|6.08|6.05|4.4475|3.95|3.6425|4.005|3.85|3.51|3.62|4.17|4.7775|3.97|4.53|4.43|5.1375|5.8625|6.0025|6.1175|5.41|6.5225|6.75|7.49|6.8775|6.6725|6.665|7.1325|7.3|7.7|7.93|7.605|7.4475|7.9725|8.4175|9.1875|8.5675|8.8125|9.105|8.83|9.185|11.0425|11.62|10.095|11.625|12.45|11.56|12.2475|11.4675|11.4025|11.9175|13.2925|13.915|15.645|14.3175|15.7575|17.1125|18.1125|17.8|18.21|18.76|20.0475|22.46|23.155|22.8775|27.0075|29.48|29.395|34.27|39.22|32.83|29.68|34.16|35.08|30.7|31.03|32.47|40.56|40.35|39.72|51.61|50.57|52.43|52.95|57.1|59.46|64.43|61.31|65.5|74.33|75.57|64.66|55.37|58.41|55.59|60.39|68.07|63.61|57.71|58.02|55.99|51.46|52.73|54.65|49.44|50.09|49.47|45.36|46.76|47.06|43.5|42.22|45|41.33|43.71|49.66|42.91|44.43|41.6|44.81|44.87|48.94|48.37|60.1|46.42|49.5|46.86|42.6|49.6|54.9|57.03|67.13|65.74|70.36|81.49|80.98|86.64|75.51|81.83|80.44|80.22|57.46|56.07|77.12|89.62|90.16|96.12|98.71|104.03|93.19|101.77|104.66|116.61|126.7|123.13|131.56|138.99|148.4|163.8|162.44|152.34|185.09|148.12|143.89|127.01||
2022-02-19 18:57:45|russ2000_0027|WST|price|0|2.5313|2.7656|2.75|3.125|3.0625|3.3125|3.5156|3.7813|3.5938|3.5313|3.5156|3.25|3.3281|3.1875|3.1563|3.0156|2.625|2.9063|2.2344|2.2813|2.2344|2.2656|2.2188|2.2031|2.6094|2.5625|2.5938|2.7656|3.1875|3.0469|3.375|3.25|2.9688|2.8906|2.9531|3.2344|3.4531|3.7031|3.9063|3.8906|4.2344|3.75|3.5938|3.5156|3.2969|3.375|3.4219|3.5313|4.375|4.9219|4.7344|5|4.9844|5.0625|5.125|5.1875|4.9063|3.75|3.3125|4.1875|4.3125|3.7188|3.4063|3.4063|3.6875|3.5938|3.75|3.4375|3.25|3.5938|3.625|3.75|3.9375|4.1875|4.125|4.7813|4.7813|4.625|4.9375|4.9375|5.4063|4.6875|4.7813|4.75|4.4688|4.5|4.5|4.4688|4.8125|4.2813|4.0938|3.8125|3.4688|2.875|2.8438|3.0625|3.0313|3.3125|3.5625|3.9688|4|4|4.0625|4.3125|4.1563|4.1875|4.2188|4.6563|4.75|4.7813|5.25|4.9063|5.0625|5.8438|5.7813|5.375|5.375|5.3125|5.5938|5.625|5.5938|5|5.875|5.7813|5.7813|5.8125|5.9688|6.0625|6.0938|5.9375|6.0938|6.125|6.4063|6.2813|6.1875|5.875|5.4688|5.4063|5.7813|6.2813|6.375|7.0315|6.5315|6.875|6.75|6.5|6.375|7|7.0315|7|7.25|7.469|7.0315|6.1875|6|5.875|6.1875|5.7815|5.8125|5.6875|6.219|7.5|5.875|6.25|6.469|6.719|7.1565|7.0625|6.9375|6.969|6.7815|6.969|7.375|7.1565|7.344|7.7815|8.25|8.4065|7.9375|7.4375|7.641|7.9065|7.5315|7.719|7.375|7.0785|6.9531|6.5469|7.1875|7.4219|7.5938|8.9219|8.7813|8.2656|7.9531|8.2656|8.5781|9.8125|9.8438|9.4063|9.4844|8.6406|8.7344|7.7344|7.7344|7.3594|6.3281|6.1094|5.875|5.4063|5.1563|5.2031|5.8125|5.5|5.6875|6.1406|6.0425|6.275|5.8375|6.8875|6.7275|6.75|6.7|6.425|6.15|6.1|6.8|6.65|6.4375|7.2375|7.5875|7|7.145|8.0225|6.53|5.985|5.355|4.795|5.175|6.1|4.745|4.7925|4.9|5.9625|6.285|6.125|6.5575|7.25|7.8275|8.2625|8.5|8.475|8.9|9.22|9.35|9.7|9.5025|10.575|9.5225|9.9975|10.425|11.455|11.69|12.515|13.05|12.85|11.95|13.17|13.92|14.025|13.755|14.175|14.835|11.99|12.485|12.515|15.265|16.145|17.36|17.81|17.01|18.14|19.4|19.955|19.635|21.02|24.55|25.615|24.265|22.63|23.215|24.885|25.43|23.575|23.14|20.025|20.83|20.67|18.785|20.295|19.55|20.65|22.115|23.455|23.715|21.64|22.96|24.405|24.41|19.96|17.75|18.885|16.61|15.35|16.405|16.325|16.16|17.425|18.25|20.095|20.305|19.735|19.275|19.6|18.165|19.475|20.975|20.925|19.675|18.245|18.17|16.81|17.155|17.845|18.96|20.6|19.995|20.555|22.385|23.62|23.24|21.88|21.935|20.06|18.55|19.435|19.265|18.975|20.24|20.8|21.265|22.45|23.9|25.245|24.89|23.675|26.535|26.935|27.015|27.375|29.605|30.21|32.47|31.93|34.275|35.13|36.88|36.975|41.15|48.35|49.92|49.06|47.45|45.58|44.05|43.38|42.09|42.18|40.75|43.43|44.76|51.25|52.01|53.24|49.31|54.72|60.21|53.28|54.14|58.08|59.87|55.85|54.12|60.01|63.05|60.22|57.22|62.02|69.32|71.2|75.08|75.88|80.28|81.83|74.5|76.03|81.15|84.83|84.63|82.47|81.61|92.03|97.02|94.52|88.7|87.04|96.26|101.4|99.93|98.67|100.2|87.22|88.29|88.21|93|99.29|109.65|117.05|123.47|105.92|109.56|98.03|108.27|104.75|110.2|123.79|114.6|125.15|137.27|145.46|141.82|143.84|147.03|150.33|155.95|150.56|152.25|189.26|216.04|227.17|268.87|283.96|274.9|272.07|275.16|283.31|299.49|280.65|281.78|328.52|347.51|359.1|411.73|451.62|424.54|429.88|442.66|471.34|393.22|369.49||
2022-02-19 18:57:47|russ2000_0029|VRNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3797|5.8977|4.986|4.38|4.5684|5.0319|6.6871|8.8669|11.7444|7.6293|9.1623|8.7502|11.5763|11.4032|12.8852|11.0161|13.4913|11.7902|11.1536|12.0092|11.7902|13.1959|13.2417|15.9767|14.627|15.8544|15.9767|15.4317|16.6693|19.0987|19.6691|19.2871|17.5453|20.1172|20.6011|17.0717|15.9105|16.7355|20.0918|19.6894|19.6181|19.8677|19.3584|19.6487|17.5402|19.3431|18.0699|17.7745|16.0327|15.0396|14.4029|13.5524|16.6286|15.1109|17.1633|17.4027|17.9527|16.2975|16.1447|16.705|14.6321|14.9479|16.9341|14.7442|12.7324|13.1144|11.612|8.1488|10.792|9.3965|8.327|8.7599|11.9685|12.1977|11.2708|11.2045|11.2045|7.8177|5.042|3.9471|3.2595|2.959|2.1136|2.6993|2.8266|4.1253|5.2967|6.0606|6.1625|8.6071|8.3015|9.2692|9.6563|9.9058|12.2486|13.751|13.4964|12.2231|12.1213|11.971|12.3963|15.9308|16.1753|17.1633|16.0632|17.6522|17.3569|17.8458|17.7236|16.7304|18.9611|16.3535|14.0872|13.6899|14.3673|14.2756|14.352|14.8664|14.4335|15.4877|15.0345|14.459|15.4164|13.9548|14.0668|14.0362|13.7714|14.1228|15.4266|17.6726|17.8763|17.8967|17.5962|17.3059|17.7796|18.1615|18.9408|18.7269|18.406|19.2973|21.7725|23.336|23.1323|22.9031|21.472|26.0557|25.5922|24.9709|27.4155|27.2933|29.9365|30.3745|29.6258|28.3373|30.0587|32.1214|32.1672|32.6587|30.3796|29.6513|23.8097|22.5721|24.2757|20.4992|20.4177|18.2379|18.9|17.2193|17.036|17.8458|16.323|17.749|19.0375|18.2736|18.3092|19.4552|18.462|19.8626|20.0409|20.8048|20.0918|21.7215|20.8048|19.226|20.9067|21.7088|21.365|21.6706|21.4414|19.8626|20.1936|20.8812|21.5178|22.5873|22.9693|23.3768|24.65|22.5873|24.156|22.9286|21.4974|24.8384|27.4409|32.4983|31.3778|28.8415|28.1845|28.6276|23.0661|22.4142|24.2477|26.3358|29.58|30.0282|21.5025|20.4992|23.0865|25.3885|22.0526|22.5593|24.9912|27.3136|26.6363|29.7684|66.05|77.44|48.75|46.49|46.28|46.67|44.35|42.53|43.79|46.3|47.24|48.61|52.6|51.62||
2022-02-19 18:57:48|russ2000_0031|TDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|9.75|8.9375|8.625|14.875|18.125|13.75|17.25|16.625|21.9375|24.5|25|23.3125|16.875|19.45|14.1|13.04|13.15|17.24|13.6|15.24|15.45|15.9|15.45|15.5|16.5|14.69|17|16.41|17.75|18.4|17.2|16.5|17.75|17.7|15.02|14.65|15.2|14.18|12.05|13.03|14|14.17|14.5|14.58|15.3|14.66|16.5|17.7|18.88|20.83|20.37|19|17.92|18.48|19.89|22.74|24.76|25.14|26.87|30.25|27.5|31.5|32.24|31.7|30.49|34.39|34.1|36.74|37.55|36.08|34.21|30.5|30.65|32.78|33.59|36.01|37.09|32|31.6|38.16|39.22|39.63|39.7|41.35|39.18|37.79|36.77|37.98|43.98|44.69|46.2|46.51|49.65|54.96|54.74|55.06|53.31|48.83|44.82|48.57|58.5|50.28|49.96|62.08|62.57|56.17|41.51|41.02|43.25|27.25|23.66|27.41|30.17|36.45|30.98|32.08|32.21|38.87|35.07|36.52|39.37|37.49|39.55|41.95|43.49|36.9|37.36|42.54|37.51|42.03|42.19|42.56|45|48.27|50.95|48.22|49.13|44.46|50.81|52.99|51.3|54.52|53.51|54.81|55.79|57.94|58.8|60.46|60.82|61.17|62.84|62.26|64.89|63.7|62.45|62.91|66.69|68.95|74.23|78.04|77.02|75.09|80.06|82.27|78|85.83|88.13|89.09|90.49|89.2|101.11|99.13|97.14|100.29|95.52|92.12|97.68|94.15|105.69|105.88|98.02|98.65|100.78|108.98|103.21|103.88|106.85|102.9|94.36|85.39|90.77|89.18|87.52|77.06|86.36|88.76|95.27|100.67|97.28|103.92|103.81|102.63|105.89|127.21|124|131.11|129.73|127.25|133.73|129.87|131.28|138.63|154.5|162.66|185.5|180.41|184.09|186.28|189.58|190.25|197.91|210.33|200.46|226.78|244.01|219.86|230.28|204.02|205.81|223.14|235.8|251.79|248.09|251.56|277.21|289.12|314.76|322|340.81|347.29|360.05|389.48|292.34|319.08|334.65|366.16|296.95|315.35|314.89|320.02|369.72|395.36|375.49|383.77|374.81|423.91|423.61|422.63|422.33|454.39|431.39|424.36|438.99|432.56|448.08|422.3||
2022-02-19 18:57:50|russ2000_0032|FAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|13.57|14.94|15.55|14.145|14.32|14.92|14.99|16.1|15.61|16.35|15.14|15.45|15.9|15.43|15|12.35|11.69|11.28|13.01|15.23|16.1|16.55|16.62|16.29|17.24|18.55|19.6|22.29|23.11|24.49|24.89|24.29|24.77|25.26|26.12|22.49|21.79|21.94|21.71|24.49|25.49|26.68|27.82|25.06|26.79|27.03|26.61|27.79|28.41|26.98|27.81|26.9|30.1|32.81|33.73|34.94|33.14|36.16|34.85|35.36|38.47|41.33|37.86|39.22|38.66|39.83|35.39|34.17|37.65|36.62|36.66|37.9|40.36|40.97|42.73|39.15|38.85|36.39|37.18|38.56|38.03|38.66|42.5|43.15|44.52|48.43|47.43|50.24|54.51|55.16|56.62|56.97|57.72|58.19|51.2|51.81|51.05|56.67|57.58|51.68|45.62|45.53|45.35|50.67|50.67|53.74|55.96|52.9|54.59|55.6|59.01|58.71|61.96|63|58.46|61.82|61.39|42.25|45.57|52.48|46.95|53.31|52.88|52.41|45.91|48.64|51.74|54.08|53.16|58.66|65.44|64.88|61.97|66.7|67.61|68.4|72.92|77.49|78.31|75.44||
2022-02-19 18:57:51|russ2000_0034|AZPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9375|8.438|9.813|9.125|9.75|9.875|10.375|10.25|12.75|13.25|13.5|15|13.75|15|16.875|19|19.5|21.5|27.75|27.75|27.5|27.375|34.625|33.875|33.625|41.688|40.125|37.125|30.813|27.25|30.375|38.25|37.625|41.75|34.125|35.125|37.625|38.125|34.25|35.813|39.75|41.25|48.875|44.5313|50.5|26.5|23.6875|26.75|14|14.0625|14.5|17.6875|12.8125|14.1875|8.5625|10.5|11.75|11.625|8.625|9.6875|12.5|19.125|26.4375|36.25|44.75|40.375|35.4375|20.625|38.5|30.0625|45.9375|45.125|41.3125|24.0625|33.25|39.1875|26.0625|23.875|21.06|23.57|23.8|19.8|16.47|10|13.25|13.17|16.8|19.9|15.6|22.9|13.55|11.21|8.34|4.25|4.02|2.8866|0.78|3.5|2.83|2.96|2.51|2.4|3.34|4.07|4.74|4.08|3.4|4.07|8|7.7|10.26|8.96|8.72|8.17|6.44|6.3|7.26|5.93|5.79|6.99|6.01|5.77|6.21|5.1|5.3|5.68|4.5|5.24|5.2|5.33|5.02|6.25|6.05|7.4|7.85|8.55|11.98|12.65|12.86|11.7|13.12|12.09|11.16|10.92|10.02|9.75|11.02|10.25|12|13|13.58|14.86|14|12.4|13.12|14.32|17.44|16.96|16.22|14.05|11.2|12.75|13.74|14.4|13.3|13.3|14.4|12.7|7.83|6.95|7.42|6.7|6.6|6.99|7.76|7.9|8.53|9.9|10|10.2|10.5|9.55|9.8|9.2|9|10.25|11.785|11.46|10.89|10.93|9.58|10.37|11.2|12.5|12.7|14.15|15.23|14.99|14.99|16.55|17.18|15.5|16.79|15.27|17.34|17.85|17.35|18.01|20.56|20.53|19.78|22.1|23.15|23.38|24.38|25.84|24.78|25.99|27.64|30.6|30.76|32.29|30.48|30.62|28.79|32.54|33.43|34.55|38.15|39.53|41.8|45.57|46.94|42.36|42.99|42.99|46.4|43.44|41.09|37.72|36.93|37.74|35.02|35.345|38.605|38.49|44.39|42.8|45.55|44.38|37.87|37.91|41.39|43.95|37.76|32.44|32.97|36.13|38.03|38.12|40.24|41.89|45.46|46.79|49.24|52.83|54.68|53.11|58.14|58.92|61.49|61.16|55.26|56.87|63.25|62.81|64.52|66.92|66.2|77.45|77.28|78.89|87.75|93.26|92.74|95.79|115.36|113.91|84.89|86.3|82.18|96.63|100.71|104.26|121.91|113.61|124.28|131.87|133.2|123.08|115.11|125.4|120.93|118.98|106.51|95.07|102.25|105.64|103.61|97.26|127.03|126.59|109.81|134.45|130.25|133.9|150.51|144.33|130.84|136.47|137.54|146.26|129.5|122.8|167.96|145.03|152.2|150.16|142.86||
2022-02-19 18:57:53|russ2000_0035|MTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|21.375|18.875|21.375|24.125|25|24.125|25.25|26.438|26.875|26.313|25|26.25|27.063|29.125|27.5|25.875|27.875|24.5|22.625|17.375|25.0625|21.125|20.8125|20.5|17.1875|17.375|18.625|18.9375|18.375|18.6875|18.0625|21.5|19.875|19.0625|17.1875|16.375|15.75|16.1875|15.3125|17.5625|17|18.4375|20.0625|21.25|22|22.4375|24.3125|23.87|20.45|18.84|21|20.9|18.98|19.64|17.45|14.05|18|17.9|18.1|16.21|19.05|20.29|17.9|18.9|16.34|15.81|15.16|14.27|14.91|16.41|14.89|13.75|13.18|11.77|12.12|12.21|14.07|14|14.65|14.5|13.52|16.07|17.1|17.67|17.18|16.29|14.895|15.33|18.55|18|18.16|18.5|19.3|22.43|21.97|23.62|24.45|25.99|25.99|27.6|28.5|29.53|28.73|32.01|34.37|37.26|33|30.69|37.55|38.21|39.88|35.39|36.26|34.85|39.79|39|40.03|46.5|44.95|48.27|55.69|55.02|59.7|59.43|63.4|54.5|57.6|64.09|53.05|53.34|52.22|49.35|40.89|46.41|47.5|44.25|38.85|40.77|43.52|28.74|24.91|20.21|30.04|24.18|17.78|24.54|26.93|30.08|25.05|28.93|30.9|35.95|37.21|38.5|36.54|34.72|36.63|44.04|44.23|38.2|33.88|37.54|36.75|40.14|41.62|50.7|51.96|49.66|47.81|49.64|49.73|43.69|46.75|43.2|36.06|40.44|45.07|45.44|39.97|42.52|46.68|41.88|43.51|43.75|50.23|49|54.64|57.54|57.93|51.43|55.58|54.72|60.8|61.4|63.02|62.97|62.6|68.95|69.09|65.61|70.8|73.69|74.99|70.31|69.25|65.53|67.33|72|78.78|76.15|85.75|82.73|87.05|89.93|90.45|85.85|96.85|106.1|101.31|106.31|110.11|108.47|107.58|109.38|114.5|125.58|124.15|121.94|129.85|129.37|132.32|135.43|138.33|143.5|159.17|154.07|159.5|161.85|160.98|178.01|185.88|189.91|199.82|213.11|199.86|210.85|229.87|216.35|234.89|221.18|212.59|212.29|223.06|227.95|231.4|259.1|279.5|282.69|293.93|239.61|267.4|223.25|217.74|196.87|207.44|217.09|225.09|237.13|223.08|241.92|238.51|226.18|240.63|232.81|243.77|249.41|169.84|154.9|176.14|188.57|178.21|194.68|220.29|241.13|260.32|288.2|271.89|265.75|311.36|308.22|317.36|326.35|320.42|300.91|298.25|339.37|372.51|327.43|303.8|271.86||
2022-02-19 18:57:56|russ2000_0036|WCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:56|russ2000_0037|CUBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|16.9|17.45|16.29|16.67|17.27|16.99|17.8|18.74|19.43|21.3|20.95|19.8|20.47|21.06|21.45|21.44|20.64|17.99|17.42|16.99|18.94|19.23|20.67|22.19|20.88|22.07|20.69|22.75|20.47|19|18.15|18.19|16.36|14.71|13.04|14.18|10.69|10.44|8.47|9.88|10.25|11.16|12.22|12.84|11.95|11.21|12.56|8.66|6.38|4.23|4.85|3.92|1.75|2.17|3.54|4.11|4.31|5.42|6|5.92|6.18|7.21|7.3|6.56|6.95|7.65|8.81|8|7.75|8.28|8.43|8.61|8.81|8.98|9.23|10.1|10.54|10.39|11.18|10.14|10.58|9.45|9.91|8.17|9.61|9.94|10.56|11.65|11.23|12.33|12.75|11.21|11.77|12.15|13.14|12.59|12.87|14.15|14.34|15.37|15.81|15.52|17.11|15.48|16.49|16.76|16.36|18.48|16.84|15.22|15.94|16.27|17.8|17.6|18.61|18.49|18.5|18.42|18.76|18.08|21.12|21.58|23.71|24.95|22.31|24.26|23.46|24.15|24.94|26.04|25.16|27.36|27.94|29.36|31.35|27.81|30.96|33.21|30.66|29.18|31.96|27.92|27.92|26.79|25.39|25.83|27.07|25.53|27.24|26.41|25.05|23.96|23|24.4|24.88|25.63|29.21|29.3|28.04|26.11|27.46|28.18|29.53|31.53|32.33|30.65|30.19|28.01|29.28|32.2|28.37|30.83|30.48|32.2|32.22|33.99|35.03|34.88|36.31|34.56|30.9|30.54|30.64|31.55|32.83|25.27|24.1|26.6|27.42|29.14|32.01|32.96|33.55|32.91|33.46|35.75|37.11|38.85|41.72|44.51|47.97|49.98|54.26|48.03|55.79|54.15|52.09|50.96||
2022-02-19 18:57:57|russ2000_0038|PB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.219|6|6.3125|6.0625|6.0938|6.375|6.5|7|7.3438|8.0625|7.25|7.25|8|8.0625|8|7.9063|7.4688|7.375|7.5313|7.4688|8.375|8.3438|8.375|9.0313|9.75|9|9.9375|10.2813|11.125|9.75|11.125|12.23|11.78|13.525|11.595|13.58|13.245|12.575|13.475|14.2|14.355|15.795|17.055|16.4|18.25|19|19.01|17.15|16.4|17.33|19.08|18.38|17.54|16.8|19.189|19.15|20.09|21.1|21.49|23.5|22.4|22.55|23.07|23.8|23.5|23.6|22.81|24.25|23.83|23.82|25.81|26.89|28.4|27.94|28.18|27.95|27.55|26.25|27.13|27.81|29.26|31.11|29.98|28.95|31.2|31.15|29.17|29.61|29.58|29.96|32.65|32.39|33.03|35.24|34.25|34.56|34.79|34.21|35.07|34.64|35.24|33.57|35.76|34.3|32.98|29|32.42|34.59|30.24|31.87|27.01|29.85|28.04|26|29.88|30.48|26.8|32.34|32.39|33.98|32.67|27.72|27.31|26.65|23.52|28.25|29.08|29.03|28.63|34.67|33.15|34.39|35.88|38.87|39.58|39.82|41.82|42.37|40.65|35.4375|33.39|34.32|31.45|32.61|33.5|35.85|39.52|41.87|40.535|42.34|44.69|41.57|44.54|40.77|35.61|36.25|39.26|40.2|40.83|40.26|46.59|43.58|45.55|40.54|41.98|40.19|43.69|41.65|42.82|41|43.59|46.32|46.89|46.59|47.49|49.26|55.48|60.2|60.12|61.71|62.84|62.57|62.04|63.02|63.99|62.2|57.93|59.87|63.24|58.22|61.31|55.28|59.7|54.56|54.8|52.86|52.33|52.05|52.98|55.88|57.05|54.78|50.31|50.8|55.53|51.83|46.55|40.48|42.32|46.33|50.43|53.43|47.81|49.92|53.45|55.33|54.72|69.49|71.93|74.83|72.52|67.78|66.49|63.94|65.37|65.53|61.71|64.24|62.79|68.33|69.52|77.07|76.42|72.55|75.24|75.23|68.17|71.32|73.01|67.65|69.82|66.09|65.45|72.26|74.76|71.9|71.95|67.17|68.41|66.34|71.04|70|72.05|70.42|71.96|74|56.61|51.48|59.76|69.72|56.23|56.23|54.03|55.3|63.02|66.29|68.69|68.45|73.42|75.36|75.13|76.78|72.17|70.26|66.8|72.76|77.86|71.77|79.55|74.91||
2022-02-19 18:57:59|russ2000_0039|JACK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9688|11.625|9.9688|10.4375|10.2813|10.4375|11.1563|12.0625|12.625|12.9688|12.0313|10.4375|10.4063|13.375|15|14.0313|13.195|15.56|13.345|13.05|12.385|12.775|14.975|16.77|11.9|12.75|13.38|13.375|13.515|15.14|15.025|15.975|16.195|14.075|13.705|13.9|11.185|10|9.7|8.605|7.74|8.15|8.81|9.63|10.44|11.12|10.155|11.1|8.775|9.36|10.48|11.525|12.26|12.53|14.355|13.625|14.135|15.085|14.14|14.45|16.055|16.685|19.42|16.93|17.405|18.755|18.83|18.5|20.24|19.255|18.925|17.74|14.79|15.125|17.445|17.155|19.27|20|21.87|20.885|19.375|20.04|21.72|24.07|26.595|28.51|30.405|30.15|31.285|34.785|35.4|33.725|36.575|34.925|32.885|31.15|33.025|27.99|27.73|24.39|26.5|27.03|27.87|24.87|23.8|21.3|24.21|24.99|20.96|15.56|20.01|22.1|23.1|18.56|23.32|21.96|25.76|22.08|22.45|19.97|20.46|19.44|18.91|19.75|20.73|22.06|26.12|23.33|20.92|18.88|20.65|21.09|22.07|23.32|20.94|21.56|22.77|21.75|21.14|20.62|20.5|23.39|22.16|20.46|21.13|20.19|20.98|21.83|22.07|23.88|23|22.47|25.49|27.5|26.63|28.6011|27.29|25.42|27.7|29.22|29.45|32.05|34.37|37.31|38.09|40.73|40.38|39.32|40.59|43.19|47.13|49.29|49.9|58.46|60.45|55.31|59.56|58.75|57.56|60.78|67|72.35|76.32|79.68|86.35|97.43|93.8|91.83|86.64|89.55|96.45|77.01|76.51|73.51|80.08|74.26|76.93|69.61|67.41|68.74|84.91|86|88.52|97.46|94.78|95.93|109.67|108.4|109.38|97.54|102.28|102.65|109.45|97.32|92.04|97.38|100.22|101.31|104.29|98.22|83.58|85.74|86.9|88.9|81.94|86.38|85.75|84.42|82|80.75|83.14|80.57|79.95|79.18|78.71|77.89|86.51|81.33|72.92|87.98|91.25|84.52|79.6|79.33|88.31|43.56|43.29|68.23|71.5|74.53|84.98|85.48|84.64|83.87|89.46|93.05|92.82|104.8|112.51|122.64|116.05|110.97|104.86|98.52|96.15|104.89|85.25|88.14|91.46||
2022-02-19 18:58:01|russ2000_0040|THS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.05|30.03|30.51|29.31|26.4|25.8|19.75|18.87|20.65|26.1|26.45|25.41|23.11|23.41|24.51|24.63|23.93|24.69|32.62|30.81|30.26|28.17|29.81|31.33|27.88|26|23.54|26.31|27.34|23.79|23.69|21.38|22.35|22.5|23.38|24.61|25.63|24.99|28.76|28.63|30.3|25.94|21.66|26.72|26.49|26.7|28.8|27.97|27.38|29|31.62|36.5|35.36|36.32|34.33|37.37|39.01|44.12|43.4|45.8|46.56|48.06|47.57|41.8|47.84|49.81|51.82|50.73|48.06|51.48|58.37|57.28|57.33|53.5|52.49|56.14|59.45|59.5|64.54|64.13|56.59|58.64|58.53|57.83|58.76|61.77|53.49|51.4|55.53|51.28|52.65|54.16|52.23|58.97|63.07|64.29|66.93|68.89|72.09|64.04|67.07|71.79|70.36|70.08|64.08|70.87|71.6|73.99|78.21|78.22|74.51|82.53|82|81.16|82.63|84.85|91.19|82.95|85.51|72.29|69.44|79.6|81.82|77.81|83.07|85.15|87.05|74.8|78.07|84.79|88.11|92.72|95.61|101.96|98.67|94.32|87.69|87.48|72.33|71.3|75.21|85.13|85.46|86.52|80.1|79.78|74.64|67.03|67.43|42|46.54|49.45|42.98|41.95|37.91|38.41|52.18|52.82|49.43|52.13|47.34|50.4|51.71|55.02|58.39|59.25|61.62|66.78|55.13|56.25|52.58|52.1|53.2|49.07|49.99|46.44|45.26|40.45|44.31|51.92|46.98|43.05|44.15|43.08|40.9|38.98|43.37|39.77|42|53.78|53.05|47.78|48.89|45.69|39.42|39.79|39.71|36.28|40.32|43.4|35.71||
2022-02-19 18:58:02|russ2000_0042|NBIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|8.875|8|8.5|11.375|11|10|10|9.25|11.5|9|7.375|9.75|9|9.125|8.125|9.563|9.5|8.813|7.875|8.5|8.25|8.125|7.813|8.375|7.938|7|4|5.875|6.875|6.8125|6.875|6.75|5.5625|5.1875|4.375|5.3125|5.1875|4.125|4.1875|5.7813|7|13.25|24.75|23.625|37|23.25|21.25|21.25|35.5625|31.9375|41.375|45|38.75|29.0625|33.125|32.625|21.8125|20.625|25.35|36.4|39.99|33.8|39.33|32.02|42|47.5|51.36|41.61|35.49|40.59|32.89|32.43|28.65|36.71|35.69|41|44.9|46.08|45.66|43.37|42.13|41.66|45.24|50.7|49.95|53.66|53.55|49.49|46.88|52.83|54.54|56.46|55.6|59.09|65.64|57.29|51.85|46.57|49.77|47.16|46.55|46|49.3|45.75|40.03|38.06|34.96|37.68|42.06|49.58|45.8|49.19|52.82|59.71|62.73|60.77|65.61|64.54|57.36|19.71|10.6|9.25|11.59|10.75|11.55|9.19|10.42|13.98|12.61|12.5|12.73|11.62|11.23|10.17|9.97|10|9.25|13.02|4.54|5.39|5.01|5.4|5.43|4.93|4.19|4.64|5.17|4.69|4.13|3.11|3.2|3.32|3.28|3.55|3.3|3.07|3.23|3.2|3|3.05|2.22|2|2.72|2.35|2.62|2.55|3.21|4|5.6|5.68|5.38|6.06|8.14|7.28|7.64|7.38|6.75|7.59|7.69|8.25|8.05|7.73|6.14|5.98|6.26|6.54|8.5|9.3|7.87|7.97|7.43|6.69|7.895|7.6|7.38|7.98|7.33|7.48|7.48|9.06|10.58|12.155|11.54|12.93|13.38|13.99|14.57|11.32|9.43|9.82|9.34|17.09|17.63|16.1|14.02|13.89|14.835|13.58|16.31|15.67|18.52|19.93|22.34|33.66|39.05|39.71|34.09|43.86|47.76|50.12|46.38|39.79|49.09|54.37|56.57|42.55|36.78|39.55|45.58|49.65|45.45|50.23|48.46|50.64|43.77|46.45|38.7|42.91|44.16|43.3|53.4|43.47|46|48.03|56.6|61.28|62.11|71.89|77.59|85.47|84.43|82.93|81.08|96.26|98.24|100.49|122.95|122.95|107.15|88.27|71.41|88.22|77.25|88.1|72.24|84.78|84.43|96.39|99.42|90.11|99.49|116.61|107.49|100.08|94.7|86.55|98.14|124.76|122|135.15|116.42|96.16|98.67|94.94|95.85|109.75|109.51|97.25|94.49|96.22|97.32|93.21|95.2|95.91|105.41|83.25|85.17|79.02|85.32||
2022-02-19 18:58:04|russ2000_0043|FANG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17|17.75|20.05|22.7|22.34|27.4|28.76|34.08|34.56|42.2|41.66|43.42|55.14|50.23|48.39|51.64|65.48|66.41|73.245|78.3|89.77|78.93|83.23|71.45|63.64|57.84|57.37|69.68|71.69|79.955|79.76|79.03|71.06|67.99|64.52|72.58|77.26|78.2|65.19|71.25|72.49|73.8|84.9|94.59|89.53|85.85|97.15|91.59|91.81|106.29|103.25|100.12|104.58|106.77|98.38|92.76|88.49|95.84|92.66|100.75|109.78|106.33|129.17|118.5|126.27|122.58|128.92|112.22|132|134.49|114.49|139.92|115.87|101.82|96.16|97.96|97.76|99.84|99.12|97.58|107.41|97.49|95.6|85.42|86.79|83.23|94.41|74.24|48.56|25.07|38.92|47.58|39.6|41.63|36.32|29.47|27.12|40.52|56.32|63.58|74.44|76.31|83.12|86.44|87.99|76.42|74.16|104.11|111.81|103|118.11|130.97||
2022-02-19 18:58:05|russ2000_0044|CW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|4.25|3.5625|3.4688|3.3438|2.9219|2.625|3.5469|4.0313|4.1719|4.2969|3.6094|4.0469|4.125|4.1563|4.0625|4|3.8125|3.7657|4.1407|3.8438|4.125|3.8125|3.8438|3.5469|3.6563|3.6875|3.3907|3.8438|3.8594|4.8594|4.6875|4.7813|4.625|4.5625|4.5625|4.5938|4.0625|4|4.0782|3.9844|4.5|4.5469|4.5938|4.4375|4.3282|4.1719|4.1875|4.1563|4.375|4.4532|4.4535|4.344|4.547|4.4535|4.7345|4.6875|4.6565|5.141|5.5785|5.5785|5.5|5.5315|5.516|5.9535|6.719|6.844|6.719|6.5|6.391|6.4375|6.75|6.375|6.625|6.8125|6.766|6.3125|6.297|6.875|6.5625|6.6875|7.25|7.266|7.2815|7.797|9.125|9.672|9.266|9.555|9.0785|8.8125|9.3594|9.7031|10.0156|10.4375|9.7969|10.6094|11.0156|9.9219|9.5|9.3438|9.5313|9.3438|9.3906|7.7656|8.9844|9.5938|9.7188|9.2656|8.2656|8.0625|9.0625|9.5|9.2188|8.9219|9.25|9.1563|8.9063|8.7031|9.3438|9.7031|11.3594|11.7969|11.7813|12.125|11.625|11.88|11.975|12.0625|11.35|11.975|13.425|12.425|12.1|11.65|11.575|10.6|11.9375|11.7711|15.5|16.625|19.06|17.8|20|16.7|13.725|14.9475|15.4575|15.375|15.955|13.6125|13.65|15.125|15.0625|14.8|15.8|15.675|17|17.655|18.5|20.4775|22.505|22.825|24.01|23.435|23.55|23.525|28.1231|26.875|27.325|28.615|27.905|29.8|28.705|25.595|27.775|28.5|27.1|27.34|26.975|30.7|32.28|30.855|28.675|29.3|27.3|29.67|30.92|33.1|33.14|33.8|30.88|29.06|31.09|30.35|33.84|35.55|37.08|38.18|34.98|38.54|43.09|45.07|46.61|43.57|45.6|47.5|56.29|53.94|50.2|41.7|42.06|41.48|47.49|51.51|44.74|52.64|53.87|45.45|36.9|33.4|33.39|32.3|26.59|28.05|31.97|29.28|29.73|33.03|32.57|34.13|29.82|28.46|31.32|30.56|32.05|34.8|35.67|33.12|29.04|30.29|26.59|30.3|30.88|31.07|33.2|34.7|36.9|35.14|33.25|34.11|32.37|31.96|30.79|28.83|32.78|32.95|35.33|37.36|37.15|37.01|35.29|30.39|31.05|29.97|30.06|32.7|30.87|31.73|32.83|35.65|34.71|34.7|32.84|36.36|37.06|40.64|41.76|46.96|49.78|52.77|62.23|61.42|68.16|63.54|63.94|66.63|65.56|63.51|71.84|65.92|69.21|70.9|70.59|66.53|72.58|73.94|73.06|72.09|72.44|67.37|65.71|62.42|69.56|70.41|68.5|69|70.59|75.67|76.58|83.22|84.25|88.99|89.9|91.11|89.62|100.52|98.36|98.06|97.83|91.26|93.46|90.03|91.78|96.42|96.82|104.54|118.25|124.2|121.85|130.66|134.98|135.07|128.04|127.25|119.02|133.03|133.95|137.42|109.46|110.4|102.12|113.52|123.29|113.34|113.94|111.49|127.13|126.91|122.64|129.37|135.25|137.31|140.89|145.43|149.25|92.41|103.65|100.3|89.28|89.12|102.32|93.26|84.36|115.26|116.35|103.79|110.49|118.6|127.9|125.32|118.76|118.3|121.78|126.18|127.68|125.82|138.67|132.79|136.6||
2022-02-19 18:58:07|russ2000_0046|SEMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:07|russ2000_0047|CNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.52|20.06|20.7|21.95|22.22|22.64|23.25|19.5562|18.82|18.8|17.1|17.17|17.62|16.81|19.04|19.49|19.43|19.12|20.2|19.62|20|21.97|21.15|20.92|20.86|20.39|23.11|24.16|23.75|25.31|25.72|25.38|23.28|22.77|20.16|20.86|19.92|20.45|20.33|20.1|20.22|18.75|18.1|17.81|20.56|19.89|15.03|14.06|16.12|14.14|12.6|11.12|12.07|10.77|11.29|10.79|10.91|9.24|8.7|9.04|4|2.44|3.39|4.36|2|0.54|1.2|1.8|2.73|2.11|3.18|4.14|5.19|5.43|5.14|5.44|4.4|6.03|6.43|5.81|5.39|5.38|5.35|5.22|5.42|5.59|6.69|6.97|6.53|7.38|7.76|7.92|7.39|7.47|5.93|5.79|5.14|6.02|6.03|6.34|7.18|7.37|7.95|7.3|6.68|7.9|8.57|8.96|9.6|8.37|9.2|9.91|10.19|11.17|10.96|11.02|12.6|14.15|14.35|14.31|14.56|16.47|16.84|18.12|16.67|18.77|18.8|16.87|16.7|17.32|16.3|17.59|17.01|17.9|15.89|15.92|16.95|16.93|17.81|17.57|17.88|18.6|18.34|17.92|19.02|19.78|20.77|17.32|15.46|17.81|17.62|18.46|18.52|18.09|15.2|16.15|15.12|15.06|19.05|19.14|19.13|20.66|20.53|21.48|20.94|20.86|23.7|21.92|23.6|23.5|25.23|25.33|23.01|22.07|22.52|21.29|19.88|19.68|21.93|21.44|20.89|19.36|16.15|16.41|18.09|16.81|16.49|16.39|16.06|16.76|15.4|14.54|14.9|17.67|18.05|18.02|18.76|15.67|11.09|12.45|14.1|14.08|15.76|16.78|16.3|19.77|22.9|22.48|23.54|25.33|25.15|26.03|26.73|23.28|23.36|23.59|25.09|25.17|24.14|25.87|25.97||
2022-02-19 18:58:09|russ2000_0048|DAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|9.9|10.33|11.44|10.09|4.95|5.51|6.42|3.73|1.3|1.04|1.06|0.83|0.28|0.65|0.88|1.33|1.91|5.01|5.05|6.72|6.06|7.86|11.28|10.24|11.92|12.46|13.07|10.44|11.18|12.11|10.84|12.87|14.5|17.05|18.27|17.31|18.46|18.17|17.47|16.85|18.01|12.3|12.03|10.79|13.55|11.24|14.19|15.72|15.2|16.17|14.67|12.7|11.93|13.48|13.63|12.51|13.25|14.62|15.74|16.6|17.45|16.61|16.6|18.51|20.59|21.26|21.68|22.87|19.33|18.85|19.9|19.39|22.26|23.08|21.3|23.02|23.85|22.68|22.86|19.22|20.6|20.15|21.62|22.75|21.72|21.69|21.84|21.71|20.19|19.08|17.21|17.11|16.9|16.46|12.54|11.73|12.69|12.97|12.59|11.47|11.33|13.62|14.71|15.04|15.19|19.57|19.8|19.79|19.02|18.14|20.09|22.34|23.34|24.62|23.91|28.08|30.79|31.89|34.15|29.33|27.14|26.14|23.83|22.67|20.85|19.94|19.27|17.76|15.72|13.61|15.95|16.57|18.47|19.21|18.12|15.18|19.57|13.505|14.62|13.53|17.84|17.06|16.48|15.46|10.29|7.94|10.59|13.1|11.91|13.84|14.07|13.78|14.87|17.72|22.65|23.43|25.26|25.04|25.25|27.82|23.02|24.07|22.52|23.61|22.56|21.92|24.35|22.25||
2022-02-19 18:58:10|russ2000_0050|SF|price|0|||||||2.132|1.8162|1.6583|1.3819|1.4411|1.3029|1.2437|1.1252|1.066|0.9476|0.9673|0.9476|0.8489|0.9673|0.9278|1.066|1.0265|0.9673|1.1845|1.2437|1.0265|0.9673|1.0857|1.1055|1.0857|1.0265|0.9871|1.0265|1.2042|1.1648|1.4608|1.5793|1.678|1.599|1.6188|1.6583|1.1845|1.4016|1.3621|1.678|1.6188|1.5596|1.7964|1.7175|1.7767|1.4016|1.5596|2.0136|2.4084|2.4281|2.4677|1.4608|1.066|1.066|1.0463|1.066|1.2634|1.0857|1.1252|1.066|1.0265|1.0068|0.9476|0.9871|0.9278|0.9871|1.0857|1.0857|0.9871|1.0463|1.0857|1.145|1.1845|1.145|1.1252|1.0857|1.0068|0.9278|0.8291|0.8884|0.8291|0.7304|0.9081|0.8686|0.8686|0.7699|0.7107|0.6515|0.612|0.533|0.533|0.7896|0.8291|0.9871|1.0265|0.9278|0.8884|0.9476|0.8489|1.0857|0.9871|1.145|1.3424|1.3029|1.1845|1.145|1.1252|0.9871|1.0857|1.145|1.1055|1.14|1.2022|1.1608|1.2644|1.3473|1.5546|1.5131|1.5339|1.6168|1.679|1.8655|1.7412|1.6759|1.7194|1.6759|1.7629|1.6106|1.5018|1.3929|1.3929|1.3929|1.2188|1.11|1.11|1.0228|1.0228|1.0447|1.1535|1.1881|1.1428|1.0969|1.1656|1.234|1.28|1.1881|1.1197|1.1197|1.074|1.2112|1.2112|1.1997|1.2237|1.2237|1.5357|1.4877|1.2957|1.2957|1.4637|1.4397|1.5837|1.6797|1.6125|1.6379|1.6125|1.6125|1.5872|2.3934|1.9653|2.1795|2.6456|2.7087|2.8974|3.4014|2.7463|2.8307|3.5979|3.2408|3.3069|3.2144|2.9365|2.0238|2.2222|2.1296|2.3016|2.209|2.1296|2.1806|2|2.25|2.125|2.0694|2.125|2.0833|1.9861|2.4167|2.3056|2.1944|2.3194|2.4722|2.3889|2.375|2.1111|2.3333|2.6111|2.8889|2.9722|3.0833|2.5833|2.5278|2.8222|2.9222|2.6667|2.8222|2.8889|2.7|2.7|2.6956|2.3467|2.3711|2.3111|2.3333|2.5|2.6267|2.8333|2.9667|3|2.7778|2.6711|2.8889|2.8222|2.6778|2.5711|2.4756|2.5889|2.6222|2.6133|2.6711|2.7822|2.68|2.6778|2.7778|3|3.2222|3.8089|4.3333|4.7822|5.5244|5.3133|5.0222|5.5778|6.0444|5.3867|6.0689|5.8074|5.8133|7.1259|6.2074|6.0859|6.3704|6.4593|6.0119|6.2578|7.1585|7.9822|7.6|10.637|11.1259|11.0933|11.1378|11.5319|11.357|12.9393|11.9407|10.9985|10.4622|9.837|9.4726|9.4044|10.6519|11.5615|11.6237|14.2756|14.1185|13.1259|13.3067|17.84|17.4489|16.3763|16.0415|17.1378|16.8148|13.7926|15.5763|12.9244|12.9156|13.3037|14.0059|16.9156|15.2844|18.7156|18.1644|22.1778|19.4|19.1156|20.3778|15.5733|14.64|19.2489|21.88|19.3511|21.3733|22.1911|25.0222|24.4|23.0933|23.8756|26.3289|23.2444|24.3111|23.8889|25.48|22.52|19.2844|20.5956|19.2356|20.5733|21.0622|23.0356|27.5733|28.5156|31.8844|31.9067|30.4533|26.8467|23.9067|25.3067|20.0533|17.7067|21.2467|21.1333|21.3667|24.04|25.02|25.2267|24.28|21.1933|20.6|20.0667|21.7867|22.4|21.1333|20.28|21.3133|24.5667|23.0267|23.1133|21.48|23.9933|23.78|25.1|26.68|27.48|27.3|29.8467|31.9467|30.1|32.06|33.1733|31.18|30.1333|31.5667|30.5267|31.92|31.26|31.6733|32.3533|34.0133|31.4333|36.5133|37.1667|35.2267|35.5067|38.4933|36.6333|31.0667|28.0667|29.62|30.24|28.24|22.3067|19.3067|19.7333|21.94|25.1867|20.9667|23.5667|26.2333|25.6333|26.0933|33.2333|33.3|33.5533|35.9733|33.46|32.58|28.42|30.6533|33.9|31.8333|35.64|35.3533|37.4933|39.7067|45.0133|42.58|39.4867|38.8533|39.2|34.8333|36.7533|37.2467|34.1733|30.48|32.18|27.6133|31.9133|36.2867|35.1733|39.78|35.7533|39.3733|39.8733|35.6133|38.2533|37.32|41.68|40.4333|43.1267|36.2933|27.52|29.52|31.8067|31.62|32.32|33.8067|33.7067|38.9733|46.2|50.46|51.82|61.08|64.06|69.19|69.28|64.86|66.54|69.1|67.96|72.87|71.01|70.42|74.9|81.43||
2022-02-19 18:58:12|russ2000_0051|GWRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|18.95|21.84|29.23|27.58|24.07|27.11|25.74|31.98|32.15|31.74|29.47|30.94|34.34|35.87|37.7|41.5|38.9|43.6|43.12|46.48|47.62|48.09|44.98|48.42|45.22|57.38|50.49|38.14|37.07|40.44|40.34|45.82|46.25|50.45|50.4|48.28|51.66|54.1|52.66|51.38|47.4|54.23|58.32|54.64|53.94|57.68|60.55|57.76|54.21|50.52|54.26|56.65|61.83|61.5|60.81|63.52|60.38|57.96|52.67|50.99|53.8|57.11|58.92|60.7|69.34|69.23|70.84|73.23|77.39|77.93|71.32|75.55|76.65|91.17|80.76|85.78|92.9|90.56|88.7|98.91|97.3|89.26|85.01|79.54|89.59|93.62|99.99|104.64|98.1|101.89|93.26|93.55|105.26|113.59|120.02|111.34|117.63|106|80.09|91.68|106.78|112.28|118.07|117.52|106.4|99.27|123.96|126.59|120.82|106.95|102.46|98.13|101.35|112.66|116.41|118.44|118.85|123.85|111.25|113.29|102.6||
2022-02-19 18:58:13|russ2000_0052|UNFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.5|6.875|7.25|7.875|7.75|7.875|10.5|12|10.75|10.313|10.5|12|13|12.25|13.594|14.969|14.125|13.125|14.25|13.907|11.1875|12.75|13.9375|12.1875|12.0625|13.8125|12.5625|11.6875|12.5625|13.375|12.375|9.25|5.75|4.3906|4.4063|4.1875|3.5313|5.4063|5.1563|7.5|7.5625|7.5625|6.875|7.125|7.5625|6.1875|6.2813|7.25|8.8125|9.3438|6.375|7.03|6.98|8.78|10.475|11.095|9.01|9.09|10.35|11.255|12.5|11.495|11.86|12.455|11.975|11.45|9.75|9.21|10.125|11.515|12.15|12.875|12.675|10.49|11.515|12.75|14.585|13.935|14.18|15.285|14.875|16.595|19.34|19.195|17.955|19.915|23.065|24.185|25.05|25.29|28.91|21.67|24.76|26.6|27.19|28.13|31.1|31.61|31.17|28.63|26.8|32.44|30.37|33.72|34|35.36|28.11|28.09|26.4|32.33|33.26|34.97|31.97|33.1|33.02|30.14|29.05|30.99|34.9|35.438|35.92|33.04|29.78|30.64|31.19|27.37|26.58|27.23|26.84|27.22|28.94|29.29|31.72|23.98|16.92|18.71|19.8|21.27|19.48|19.22|19.22|24.99|22.34|18.01|17.82|15.54|14.88|18.97|22.78|22.73|26.25|27.03|27.02|23.91|24.11|25.21|26.74|27.11|29.37|28.13|30.71|31.05|29.88|33.73|34.74|33.12|35.76|37.44|36.68|37|42.45|44.82|42.69|43.51|42.67|41.75|40.67|37.04|36.51|38.33|40.01|44.05|45.52|46.66|49.29|50.7|54.86|54.3|57.48|58.45|53.14|51.77|53.59|53.98|50.62|49.2|49.94|52.92|53.99|58.61|60.63|67.262|71.45|68.85|75.39|67.57|72.38|70.92|69.03|67.41|65.1|58.62|64.29|61.46|68.02|75.19|77.325|77.28|83.53|77.04|67.46|67.07|63.68|45.53|48.15|48.51|50.45|43.91|39.36|35.02|30.86|40.3|35.67|37.26|46.8|49.98|45.6|40.04|41.74|46.95|47.72|45.7|43.05|43.23|41.53|39.94|36.7|38.53|34.75|41.59|38.77|48.02|49.27|47.6|42.67|42.94|45.02|45.58|42.66|32.2|35.51|29.95|21.73|21.61|10.59|13.1|15.01|13.22|12.92|10.15|8.97|9.86|8.04|11.52|7.5|9.12|8.76|7.2|6.47|9.18|10.64|19.6|18.21|19.85|18.05|14.87|14.57|17.25|15.97|27.08|26.45|32.94|36.86|37.96|36.98|33.12|36.8|48.42|43.39|49.72|49.08|38.78|39.45||
2022-02-19 18:58:15|russ2000_0054|TEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2508|38.8747|42.4999|44|45.6251|47.1249|45.7506|48|46|49.6269|48.4992|46.2506|43.8742|48|49.6269|51.6244|55.8751|55.8751|54.8752|53.7498|51.1245|49.1247|49.7502|50.1246|49.4991|51.0012|45.1249|40|39.3742|39|39.8749|44.7503|45.1889|46.6252|48.5622|47.8751|44.9385|43.3121|39.5003|40.5638|41.1248|42.6872|43.0637|41.6255|38.0621|21.2425|18.5689|19.2648|17.7998|20.8763|19.9606|18.0928|17.5434|16.3714|15.822|13.6611|13.9908|13.3681|11.7933|9.962|9.376|7.875|9.3125|9.9375|7.375|7.9375|8.875|7.3125|5.75|5.875|7.125|5.1875|4.3125|3.9375|3|3.95|3.15|2.8|3|3.17|3.26|4.85|3.72|2.1|1.8|1.56|2.04|2.45|2.42|4|5.59|6.17|6.6|7.99|6.08|4.21|5.75|4.12|4.04|3.44|2.35|2.26|3.91|3.84|3.6|5.15|5.93|6.29|5.96|5.55|6.69|10.62|13.39|12.69|13.8|12.77|13.23|13.91|13.44|13.1|12.74|15.5|17.24|16.14|15.19|12.46|12.83|15|16.64|18.86|18.13|17.51|16.52|17.37|19.61|21.95|22.65|21.69|24.05|23.84|26|23.23|22.75|23.39|22.7|23.58|24.72|23.25|24.3|25.46|29.95|32.61|35.04|35.3|31.75|31.01|30.61|29.59|26.07|26.47|25.25|27.94|25.58|23.98|13.53|14.42|14.61|10.63|4.91|3.28|2.95|1.84|1.36|0.7|3.06|6.12|10.6|16.17|15.7|13.04|13.62|14.42|17.73|17.68|20.16|23.65|25.77|22.16|21.06|27.6|24.72|28.97|32.62|36.46|41.16|41.33|39.88|42.45|46.21|41.75|44.07|39.94|32.81|25.61|32.72|28.96|29.78|32.1|38.5|37.15|30.83|27.15|26.82|29.29|30.37|28|30.55|32.07|35.11|34.96|35.43|39.31|38.67|44.36|45.28|48.33|46.13|50.5|53.07|57.4|56.57|56.84|60.24|58.07|59.87|63.75|65.7|63.7|64.08|52.31|52.36|54.35|56.61|51.42|58.24|57.42|58.45|58.72|57.44|49.81|47.05|44.77|56.59|53.88|45.91|38.21|45.52|51.51|53.3|53.72|46.61|56.52|55.83|58.27|55.07|58.95|62.47|67.45|68.71|62.42|63.03|56.85|57.83|55.3|54.2|60.67|58.11|59.41|58.54|58.01|52.55|54.87|44.69|44.18|43.96|46.1|42.79|42.14|34.43|33.75|27.39|34.68|34.6|22.16|21.92|9.94|11.09|9.04|8.72|12.52|12.59|12.39|13.1|9.47|9.17|3.6|5.19|6.76|7.56|7.41|8.13|6.94|8.62|10.65|10.6|10.1|11.14|10.72|10.07|15.68|19.32|17.41|15.6|14.27|13.27|10.5|11.3|10.5|10.51||
2022-02-19 18:58:17|russ2000_0055|MTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0938|9.0625|8.6563|8.375|10.4375|9.9375|10|9.2813|8.5313|8.8438|8.5313|10|8.8438|9.5313|10.1875|12.25|12.7188|12.875|13.75|14.375|14.0625|13.8125|14.375|14.375|16.0938|17.25|17.4688|14.2813|14.625|16.25|15.5|14.875|15.1875|13.9375|13.1875|14.0625|15.375|15.0625|15.688|14.938|16.563|18.125|19.063|20.375|21.125|23.5|23.438|25.375|28|28.625|28.438|27.813|27.125|32.25|29.125|27.25|27.125|29.375|28.063|29.875|31.688|33.75|34.313|37.5|38|36.875|39.313|35.375|40.625|44.5|47.938|52.563|50.313|57.313|60.313|58.438|66.5|67.625|73.688|65.688|63|60.125|57.063|53.625|41.5|36.875|39|43.9375|39.8125|36.625|34.0625|35.0625|48.5625|48.125|48.625|49.3125|43.4375|47.75|59.75|56.5|60.1875|46.5625|37.375|43.625|47.8125|49.5625|45.5|56.8125|58.8125|61.125|68.125|63|67.4375|57.49|57.95|68.42|64.99|70.37|72.64|75.04|69.9|65.34|51.74|58.55|61.72|66.9907|67.12|68.43|71.36|72.7693|67.8|63|60.21|40.83|41.96|46.67|41.3|43.13|39.46|39.27|45.46|54.02|46.64|55.5|56.37|52.07|51.31|52.95|56.94|68.94|66.18|64.23|73.62|73|76.0266|77.44|68.27|66.55|64.31|68|68.91|63.9|62.74|61.67|59|61.34|65.22|68.58|62.43|64.2|59.24|65.1|65.82|66.01|63.75|66.63|70.7|65.87|65|56.91|57.87|59.97|58.76|57.96|62.54|61.72|60.35|58.92|61.61|65|56.86|38.66|30.16|32.31|19.36|23.52|22.43|18.41|14.81|10.53|13.03|12.02|6.11|6.4|8.41|7.03|3.88|2.72|3.48|2.76|2.28|1.42|2.56|4.36|4.4|6.6|8.13|7.41|4.31|4|5.78|6.05|7.66|10.97|10.43|9.36|6.89|8.59|7.22|9.23|8.82|8.52|10.19|8.39|8.59|8.89|8.66|8.06|5.95|3.98|2.6|1.87|2.66|2.88|3.73|3.79|4.51|4.96|3.46|2.54|2.88|2.41|0.84|1.53|1.72|1.75|2.66|2.78|2.98|4.95|5.4|6.18|6.07|7.64|7.22|7.28|8.14|8.11|8.44|8.49|8.96|8.52|8.6|8.48|9.24|7.39|8.43|7.81|8.92|9.31|9.32|8.52|9.13|9.63|10.42|10.85|11.38|11.07|10.56|9.26|9.4|9.54|8.83|6.62|6.84|7.67|7.23|7.05|5.95|7.19|8.09|8|8.16|9.07|10.19|10.65|10.65|10.13|10.54|10.58|11.2|11.67|11.45|12.53|14.3|14.62|14.11|14.82|13.79|13|10.02|10.39|10.72|12.48|12.72|13.31|12.21|11.71|10.46|12.48|12.98|13.19|14.64|13.55|13.14|12.85|12.65|12.58|13.71|14.41|14.17|13.79|12.03|6.35|7.31|8.21|8.19|8.27|9.17|8.86|10.06|11.96|12.55|11.72|12.18|13.85|15.24|14.72|13.6|13.84|15.27|14.96|16.16|14.1|14.42|15.18|15.52||
2022-02-19 18:58:19|russ2000_0056|POL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:19|russ2000_0057|DLX|price|0|9.3438|10.875|10.8125|11.2188|10.6875|11.375|10.0313|9.3438|9.8438|9.4375|9.9375|9.9688|9.7813|9.3125|9.375|9.7813|9.875|10.375|11.125|12.1563|13.0938|13.3438|13.125|14.25|15.4688|16.25|15.625|17.125|18.25|20.625|19.125|19.0625|18.5625|20.5625|21.5|23.375|24.1875|25.1875|28.875|31.9375|35.75|36.25|33.3125|34.9375|29.125|32.5|32.5|35.25|36.375|36.25|36.375|30.25|31.5|31.625|35.875|34|34.25|26|22.625|24.375|25.5|28.375|26.25|23.625|22.625|24.125|24|23.75|25.625|25.875|25.25|25|26.5|26.5|27.5|28|28.875|29.625|31.25|32.875|33.375|33.75|34.125|34.375|30.75|29.75|30.5|29.75|32.25|34.375|34.5|28.75|29.75|30.25|33.75|35|35.5|37.875|37.875|40|42.5|44.25|44.75|46.375|47.75|40.625|37.25|39.625|38.625|39.75|40.875|44.75|44.75|42.5|43.875|42.375|41.75|42|46.375|46.75|43.375|43.25|43.125|44.875|45.75|38.25|37.75|36.75|35.5|35.75|34.875|36.25|34.875|34|30.875|27|28.375|26.375|26|30.25|29.375|28.2501|27.7497|26.3748|26.7501|28|28.5003|24.6805|25.4798|26.479|25.6797|24.9802|26.479|21.483|22.0825|23.1816|23.4814|25.6797|25.0801|27.9778|28.977|28.3775|29.5766|30.6757|30.1761|26.0793|24.7804|26.1793|24.5805|25.28|25.7796|24.4806|25.8795|27.2784|26.6289|26.3291|26.8287|26.1793|28.2276|27.6281|26.3791|27.2284|26.3291|26.7788|26.8287|28.5774|27.2284|23.1816|22.732|25.8795|27.778|29.2269|28.4774|27.0786|23.2816|27.6781|28.8272|31.1253|29.9763|27.2284|27.1785|22.5821|20.9334|21.9326|21.3831|18.7352|21.1832|20.1341|19.7344|18.8351|17.1864|17.5861|16.2371|18.0357|18.6352|20.2|20.99|24.35|23.67|25.99|27.71|28.9|31.54|32.82|34.54|35|39.52|41.58|46.01|47.4|46.26|43.88|45.2936|38.89|38.89|45.46|45.06|46.22|43.4|42.1|40.24|40.3|40.13|44.01|46.97|44.8|44.4|42.7|40.14|40.37|41.2|41.33|40.39|39.38|40.1|41.1746|42.82|43.5|44.084|42.72|41.02|38.09|39.54|37.33|38.27|39.04|39.86|39.93|40.41|40.6|40|39.74|40.16|33.33|32.43|30.14|26.78|24.77|26.17|23.84|21.49|17.48|17|17.92|17.1|22.67|24.62|25.2|29.92|30.87|33.53|37.85|43.67|40.61|37.76|38.02|36.84|40.34|31.59|32.89|24.34|20.83|19.21|21.26|22.53|17.82|14.3|16.51|14.39|12.16|10.52|14.96|11.53|7.72|9.63|14.5|14.14|12.81|15.65|16.71|17.1|14.23|12.9|14.79|18.61|17.95|19.42|20.97|21.47|18.75|20.58|16.73|19.13|20.44|21.19|23.02|24.45|25.55|26.54|27.08|25.74|24.71|23.54|22.13|18.6|23.62|22.86|22.76|25.57|24.67|23.42|23.81|23.12|24.94|28.32|28.37|30.56|31.51|28.8|32.24|36.79|39.68|41.4|38.14|37.4|34.65|41.01|39.35|41.66|47.09|49.69|52.19|48.55|50.48|52.47|54.95|56.09|58.58|55.01|59.55|55.16|60.8|58.45|62.25|64.93|66.55|69.28|64.75|63.83|62|64.43|58.01|55.74|59.55|58.65|54.54|55.9|57.41|62.49|62.78|65.13|66.37|67.59|68.17|66.82|61.2|67.7|71.61|72.85|73.59|72.17|71.91|68.16|69.22|72.2|69.35|72.96|69.65|71.1|76.84|77.69|71|74.01|68.54|66.54|66.21|58.93|59.22|56.94|47.21|50.35|38.44|46.97|46.53|43.72|44.72|37.2|40.66|44.62|46.08|49.16|51.83|51.08|49.92|48.2|33.3|25.93|28.17|23.33|23.54|28.23|28.4|25.73|21.44|25.74|29.2|33.89|39.53|41.96|44.02|45.56|47.77|43.9|38.35|35.89|35.67|33.84|32.11|30.1|33.03||
2022-02-19 18:58:21|russ2000_0058|CASY|price|0||||||||||1.2494|0.9995|0.8746|1.0464|0.8746|1.1244|1.062|0.9605|0.9605|0.9214|1.1244|1.1557|1.1791|1.1713|1.1791|1.3587|1.429|1.5539|1.6477|1.999|2.2969|2.4375|1.9063|1.8594|2.0313|2.1875|2.2813|2.2969|2.5625|2.4532|2.5625|3.5313|3.1875|3.3125|3.625|3.0938|3.7188|3.9688|3.6563|3.6875|4.375|4.4063|3.5938|3.5625|4|4.5938|4.5938|3.9688|3.25|2.9688|3.4375|3.3125|3.5313|3.75|3.875|3.7813|3.25|3.125|3.1563|3.1563|3.5938|3.5313|3.375|3.4375|2.9375|2.8438|2.9063|2.7813|2.2813|2.1875|2.3438|2.2813|2.1875|2.6563|2.7813|2.3438|2.4375|2.2813|2.2813|2.0625|2.0625|1.9375|1.7188|1.6875|1.3125|1.5625|1.2813|1.875|2.1875|2.3125|2.3438|2.5|2.5|2.4375|2.9063|3.7188|4.0625|3.875|3.4063|4.0313|4.3125|4.1875|4.0625|3.875|3.75|3.625|3.4375|4.125|4.2188|4.75|4.1875|4.25|4.1563|4.3438|4.0938|4.1563|4.625|4.7813|5.0938|5.3438|5.3125|5.5938|6.125|6.25|5.8125|6.0625|6.0625|5.375|5.6875|6.125|5.625|6.0313|6.594|6.813|7.5|7.375|7.875|7.938|8.625|8.5|9|10.063|10.063|11.313|11.5|11.625|10.938|11.5|11.25|11.75|10.782|11.813|9.938|8.438|9.813|8.75|9|8.625|9.375|8.813|9.625|9.625|9.438|10|10.766|11.313|11.375|12.313|12.063|11.782|12.688|14.063|15.0625|16|16.375|14.1875|16.5625|15.25|12.9375|15|14|13.875|13.0313|13.5|12.875|14.75|13.25|13.4375|15|15.375|13.375|13.375|12.875|12.75|10.4375|10.375|8.3438|10.875|11.5625|11.8125|10.375|11.8125|11.375|13|12.5|11.75|14.9375|12|12.3125|11.9375|12.06|10.76|13|13.5|12.75|11.89|12.45|13.9|14.9|15.13|12.07|13.5|13.02|11.9|12.04|11.45|12.12|11.55|11.71|12.13|12.21|11.39|11.05|11.9|12.95|13.94|14.12|15.28|15.49|14.02|15.43|17.47|17.66|16.65|17.1|15.9|16.56|16.31|18.3|16.18|16.51|18.59|17.8|19.37|18.15|17.62|18.04|17.97|16.88|18.04|19.82|21.76|20.25|23.2|21.57|22.97|24.8|25.45|26.23|22.87|21.39|22.39|25.01|22.63|23.64|22.27|24.27|24.89|23.55|25.52|25.01|25.01|25.15|27.01|27.26|24.93|28.36|27.7|28.5|29|29.61|26|25.05|22.6|22.13|21.89|23.17|24.6|29|30.17|30.2|29.65|22.77|21.25|19.91|26.66|26.61|25.23|25.69|27.43|27.75|31.38|31.53|30.59|31.91|30.68|30.41|31.4|38.63|36.87|34.9|38.25|37.62|41.75|41.46|39.745|42.51|42.49|41.07|39|39.03|41.45|44|45|45|43.65|49.55|53.38|51.51|50.94|51.23|55.46|56.35|56.63|58.99|59.43|56.55|57.14|51.55|49.4|53.1|54.73|56.59|58.3|57.91|60.76|60.16|66.23|65.94|73.39|72.88|74.42|70.25|68.67|68.49|67.59|68.66|71.23|70.29|66.17|71.69|71.7|81.87|83.72|90.32|91.3|87.75|90.1|82.18|87.19|95.74|102.215|105.86|102.92|106.22|116.27|120.45|120.74|105.57|113.32|112|120.21|131.51|133.54|131.31|120.15|112.99|120.45|118.88|114.9|114.58|112.25|112.07|116.39|107.11|106.75|105.42|109.45|114.57|120.75|111.94|121.11|112.31|109.77|96.6|96.8|105.08|109.38|114.17|129.11|126.11|129.47|128.14|128.68|134.74|128.77|132.35|129.08|155.99|161.91|167.85|161.16|170.81|173.77|158.99|160.86|163.02|132.49|151.41|159.73|149.52|159.19|177.85|177.65|168.57|181.68|178.62|187.48|201.96|216.19|222.19|226.27|194.64|197.71|204.56|188.45|191.54|194.29|197.35|187.81|184.68||
2022-02-19 18:58:23|russ2000_0059|EPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.25|19.563|19.375|19.75|19.75|19.5|19.438|18.375|17.4375|15.4375|16.5625|16.25|18.1875|16.3125|16|16.8125|16.75|18.6875|18.6875|17.6875|16.0625|15.625|14.25|14|12.9375|14.375|13.9375|12.625|13.25|13.6875|14.25|14.5|12.5|11.4375|10.8125|12|11.5625|11.625|14|14.53|13.92|16.05|17.6|18.24|17.76|16.75|16.73|18|17.95|19.03|20.21|20.8|22.4|22.89|22.65|23.64|22.55|21.97|22.19|23.3|23.6|23.84|23.79|24.9|26.65|26.87|28.18|30.11|29.74|32.2|32.1|32.2|34.85|34.8|35.33|38.61|33.64|32.5|35.5833|36.05|35.63|37.17|38.69|40.49|43.32|43.1|42.23|41.85|42.08|43.75|45.15|47.5|46.98|46.06|41.62|40.69|42.45|40.6|41.68|43.27|40.93|41.16|41.71|42.85|45.25|49.55|52.54|55.78|60.7|58.55|67.25|60.52|61.01|61.53|59.08|55.65|45.1|50.16|53.03|51.26|52.91|42.76|51.18|49.09|48.47|52.89|54.3|48.29|51.95|54.47|42.71|31.38|26.87|30.62|23.17|13.52|19.92|20.5|21.5|19.66|29.49|30|33.98|31.27|32.73|35.2|36.16|38.98|44.85|43.66|38.39|36.32|43.43|44.86|45.36|48.06|47.96|46.5|46.17|46.28|45.4|48.12|46.81|48.42|43.74|39.96|38.47|46.33|44.22|44.25|43.07|46.47|45.28|44.68|42.28|41.95|45.42|47.57|44.56|44.68|46.01|46.25|47.45|49.75|53.77|59.09|51.32|50.06|51.66|48.44|47.5|52.32|49.52|49.15|51.23|53.66|53.36|53.99|55.69|55.7|55.38|56.48|51.99|56.38|56.75|58.63|61.68|58.82|58.5|58.94|56.32|55.81|57.45|50.4|54.64|54.65|55.41|58.19|60.38|63.59|66.83|71.5|72.52|81.55|84.46|77.43|74.55|70.3|69.74|71.88|75.02|70.89|75.67|70.18|71.12|71.98|69.4|71.53|70.53|70.94|66.48|63.85|56.29|56.29|55.06|59.66|61.86|66.1|68.04|70.31|66.7|70.79|70.71|64.8|72.61|72.47|79.27|77.43|79.71|76.08|74.41|75.46|77.33|73.06|70.09|70.36|70.16|33.15|22.34|26.62|41.92|31.31|30.22|31.98|22.42|32.19|33.95|31.19|37.52|46.8|48|47.41|53.73|52.36|49.86|48.51|52.8|52.13|47.83|48.81|45.31||
2022-02-19 18:58:25|russ2000_0060|MKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|21.44|15.2|12.48|11.04|12.25|11.1|10.3|10.85|10.76|11.76|12.72|12|11.38|11.22|12.97|11.99|11.19|10.92|10.48|11.04|10.01|10.25|10.25|12.62|14.43|13.48|14.06|14.5|16.24|17.64|17.89|18.88|17.89|14.66|15.16|15.47|13.72|11.77|9.53|9.62|8.41|7.92|8.03|6.7|9.31|10.07|6|5.38|7.04|7.1|8.73|7.05|8.39|9.54|9.74|8.93|10.8|11.21|11.55|11.9|12.81|14.52|13.36|15.07|16|16.4|14.09|13.56|14.98|15.38|17.38|18.5|19.02|20.68|20.87|22.25|24.97|22.47|22.26|25.28|24.86|28.59|25.99|28.89|27.63|32.16|32.85|34.8|37.55|34.44|30.2|28|32.77|33.63|31.77|29|32.23|35.79|37.93|39.92|37.09|42.04|45.33|51.02|52.3|53.79|61.34|67.4|63.63|63.41|61.15|64.34|56.89|54.64|53.31|48.05|55.59|58.41|61.78|66.07|68.45|71.51|81.68|84.21|85.43|84.98|88.96|101.74|97.41|96.5|93.33|98.88|106.7|106.28|106.98|123.79|123.11|120.86|141.49|151.08|161.44|168.88|162.2|148.31|168.93|156.06|189.34|192.54|185.87|189.37|206.15|193.24|197.43|187.47|185.07|173.94|197.21|204.56|195.26|211.47|213.41|201.52|215.47|201.63|189.44|194.38|178.1|207.79|228.69|213.14|218.84|230.52|246.68|282.04|325.28|349.4|348.92|408.61|318.73|374.36|376.81|371.7|345.67|377.53|347.29|493.6|482.06|548.61|503.65|471.23|482.97|534.81|547.67|554.25|580.11|578.88|539.68|448.04|440.76|471.8|479.94|426.24|397.8|387.19|380.68|394.37|350.72||
2022-02-19 18:58:26|russ2000_0062|AEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8889|0.7655|0.7531|0.8519|1.2469|1.3705|1.426|0.9327|0.6547|0.7287|0.8027|0.8707|1.062|0.8027|0.778|0.8153|0.6173|0.6907|0.482|0.494|0.284|0.3213|0.4507|0.488|0.636|0.852|0.8833|0.8953|1.0127|1.05|0.8647|1.1853|0.3893|0.4573|0.4447|0.5433|0.5867|0.5587|0.7413|0.772|1.056|1.3707|1.4327|1.6607|1.7227|1.778|2.1947|3.2593|4.3333|4.2853|4.2853|5.4867|3.8893|3.8473|4.5|6.6393|7.4033|7.5973|7.646|7.9653|8.306|9.07|10.1113|8.5833|8.7227|10.764|9.514|10.1533|10|8.07|5.6667|8.4307|3.7778|3.6533|3.1111|3.306|6.6253|7|7.6533|9.792|9.3893|12.8613|11.6047|9.5833|12.4067|12.25|11.7467|12.25|8.5833|6.6333|9.1333|8.1467|8.7233|8.48|8.3233|8.2567|8.4767|7.4|7.0467|5.53|4.9033|4.02|4.84|6.3733|4.5933|5.47|4.8233|4.84|5.82|5.6433|6.1567|7.3867|5.7233|4.97|5.33|6.15|5.4667|6.2067|8.1333|8.9833|8.5633|9.6533|9.6367|10.9233|11.1|12.2833|13.6267|13.9233|15.7|16.9333|18.0433|19.7|17.48|18.8667|20.4267|21.9667|19.0867|15.6867|15.6867|15.1733|15.32|17.9867|16.98|19.9067|21.6|21.7667|22.6933|21.9067|25.74|29.22|30.5333|30.12|31.21|32.38|31.05|29.99|29.47|27|25.66|24.26|25.83|26.31|23.78|22.89|20.77|22.98|21.37|17.51|18.37|18.22|13.63|14|15.05|15.25|11.12|9.6|9.36|9.01|9.76|12.24|14.82|14.81|14.17|14.39|13.5|16.86|17.49|15.38|16.98|15.89|16.87|18.52|16.81|13.1|11.75|12.31|12.64|14.96|16.02|16.5|14.63|14.46|15.35|15.89|15.56|13.26|12.75|13.14|11.07|11.72|13.13|13.91|15.29|14.09|14.54|17.19|18.01|19.31|19.73|20.82|22.24|21.08|20.87|21.2|20.51|20.21|20.68|18.7|19.45|19.79|18.26|19.64|14.47|13.99|15.49|16.27|14.4|13.53|14.53|12.24|11.56|10.73|11.22|10.66|14.08|14.52|12.87|14.1|13.88|14.04|14.97|17.08|15.91|16.37|17.22|17.75|17.02|15.63|15.28|15.57|15.5|14.64|15.26|16.67|14.31|15.64|15.93|17.92|18.54|17.86|17.04|16.56|15.17|15.11|15.85|14.03|14.09|11.5|12.05|11.84|11.95|14.3|13.02|16.08|18.8|18|19.27|19.93|20.68|22.2|23.25|25.18|25.96|24.83|23.06|20.93|19.33|21.12|20.4|22.17|23.78|17.4|16.9|17.69|16.82|16.22|15.38|14.97|14.7|14.4|12.88|7.95|7.95|9.16|10.9|10|12.61|14.81|13.71|17.99|20.07|22.69|25.7|29.24|37.87|35.43|37.53|34.47|30.52|25.8|23.74|25.89|25.32|22.83|21.29||
2022-02-19 18:58:28|russ2000_0063|SXT|price|0|3.7288|3.9316|3.604|3.7601|3.9316|4.1656|3.9473|3.5104|3.7288|3.5572|3.6508|3.8536|3.6976|3.7912|3.7756|3.2764|2.9019|3.2608|2.9175|3.2608|3.214|3.4636|3.292|3.4948|3.448|4.1032|3.7601|3.682|3.994|3.994|3.8536|3.6976|3.7444|3.9784|4.1656|4.4153|4.3217|4.2436|4.821|4.9145|5.3358|5.3358|4.9613|5.3385|5.3072|5.6975|5.9784|5.2292|6.0253|6.1502|6.5248|5.4478|5.276|5.994|6.5559|6.7277|6.8681|5.1667|5.3385|5.7755|6.0564|6.3062|6.6184|6.8681|6.6652|6.7432|7.3052|8.0233|7.992|8.0898|9.4172|11.588|11.7441|10.9633|12.0409|11.8691|11.791|11.7441|11.9628|11.588|12.1189|12.5625|12.4375|11.9375|11.9375|12.875|13.5|13.5|14.4375|16.1875|16.125|14.4375|14.9375|15|15.4375|16.0625|16.875|17.4375|18.375|18.6875|19.3125|18.125|19.5625|18.75|19.125|19.3125|18.9375|19.9375|16.375|16.375|16.0625|15.6875|14.875|13.5625|14.125|14.3125|15.6875|16.8125|17.625|16.875|17.0625|16.3125|17.5625|18.5|17.8125|17.25|16.25|16.4375|16.9375|17.1875|15.5|16.0625|16.125|16.5625|15.25|16.25|16.3125|15.8125|16.5625|16.125|14.8125|15.063|13.813|13.75|14.188|15.688|17|16.25|15.875|16.188|15.938|15.875|17.438|17.125|17.438|20.063|19.313|18.938|19.063|17.125|17.625|18.438|14.938|14.313|16.25|17.688|18.5|17.625|17.75|17.25|16.625|17.625|17.938|19.063|19|19.407|20.125|19.719|20.75|21.125|21.25|22.5|24.5|25.282|23.813|22.188|22.875|21.125|20.875|21.688|24.813|27.438|22.5|22.688|20.625|21|22.938|21.125|21.813|21.125|22.938|19.125|21.25|20.375|18.375|18.063|21.375|16.438|17.25|18.5|19.5|20.5|20.375|19.75|22.5|22.75|22.33|21.65|22.78|18|19.02|20.52|20.5|21.99|18.63|16.26|17.89|20.81|19.46|21.29|23.02|24.99|23.87|22.76|21.41|22.37|21.13|24.35|24.57|22.47|22.82|20.7|20.02|22.1|22.64|22.99|21.37|20.8|21|19.2|18.85|19.77|20.43|19.75|18.67|20.4264|20.2|21.48|20.64|21|21.64|21.72|23.05|23.99|22.75|21.84|21.56|20.01|20.35|20.61|19.01|18.77|18.95|17.69|18.17|17.9|18.96|17.92|18.05|20.55|20.18|20.91|19.94|20.12|19.57|23.05|23.83|24.6|24.68|24.49|25.78|26.18|26.04|25.39|25.4|27.09|28.87|29.89|27.67|28.28|26.52|26.94|29.49|29.77|31.45|28.16|31.12|29.21|28.13|25.23|24.04|23.88|21.5|20.2|23.5|23.38|22.92|22.57|25.19|26.07|27.77|25.29|25.34|26.3|25.95|26.42|29.06|31.53|27.69|25.93|29.46|27.73|30.49|32.31|33.97|36.73|33.91|33.38|35.84|37.89|38.05|37.07|37.12|36.35|32.55|36.96|37.77|37.9|39.62|36.99|38|37.15|36.52|36.73|35.45|35.85|36.76|36.38|36.2|35.56|38.1|36.91|39.09|39.35|41.27|40.47|44.01|41.46|47.89|52.13|49.14|48.52|48.92|52.43|56.41|54.05|54.8|55.72|52.5|56.11|52.35|59.18|58.95|60.34|61|63.61|68.88|65.36|67.7|68.34|68.39|65.15|61.3|65.27|66.84|62.82|59.67|57.48|63.46|67.25|68.22|71.04|73.83|73.23|75.8|74.51|78.09|78.58|76.75|79.94|79.26|81.8|80.29|80.53|74.36|72.15|76.92|76.05|77.53|73.15|71.85|71.95|70.58|66.65|67.25|71.55|69.36|71.02|76.51|64.86|64.26|55.85|62.78|64.7|67.79|70.12|67.7|73.48|68.17|65.32|68.65|62.56|63.29|66.09|59.75|49.18|43.51|47.79|50.12|52.16|52.21|55.22|57.74|65.43|71.72|73.77|70.53|77.85|78|82.24|86.75|86.56|87.18|86.85|91.08|95.6|105.34|100.06|84.74|81.02||
2022-02-19 18:58:31|russ2000_0065|SHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.26|18.48|20.2|21.87|21.53|21.5|22.29|22.7|24.85|24.88|25.43|23.65|23.08|25.33|28.3|28.95|28.99|29.46|30.25|28.72|29.65|28.4|30.5|29.75|26.83|27.8|26.59|29.33|27.38|27.39|29.74|28.75|29.83|25.8|25.68|27.89|24.58|23.54|17.66|17.4|16.38|17.25|19.85|19.62|14.01|12.27|14.49|8.09|4.3|5.25|5.81|4.39|1.99|3.01|6.6|5.68|4.69|6.16|5.75|7.45|7.76|8.19|9.1|8.94|8.84|11.6|12.53|10.29|9.03|10.7|9.26|10.01|10.1|10.47|10.13|10.5|10.43|9.64|10.26|9.74|9.76|8.3|5.61|5.7|7.64|7.8|8.22|9.63|9.41|9.27|10.77|9.62|10.94|10.07|11.28|10.67|10.1|10.4|11.09|11.86|11.85|12.38|12.46|11.52|12.15|12.79|13.06|12.5|13.31|12.56|13.32|13.3|13.56|13.36|14.38|15.2|14.92|14.47|14.47|13.78|15.43|16.01|16.8|17.49|16.47|16.31|15.64|15.17|15.67|14.33|14.04|14.73|14.27|13.83|12.11|11.19|13.4|13.42|13.21|11.93|12.14|13.11|12.31|12.78|13|15.3|15.44|15.43|14.44|15.22|15.5|15.83|16.18|16.1|16.02|16.42|16.62|16.62|16.46|15.75|14.9|14.7|16.61|17.19|16.84|16.75|16.66|14.84|15.18|14.71|13.31|14.22|14.98|14.84|14.3|13.61|13.82|13.3|13.92|13.67|13.97|14.06|13.81|13.51|9.63|8.61|7.85|10.65|7.73|7.66|8.38|7.66|10.01|10.99|10.93|10.85|12.5|12.51|12.19|13.34|12.01|11.35|12.15|12.41|12.83|11.51|12.04|11.43||
2022-02-19 18:58:32|russ2000_0066|GNRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|13.25|14.4|15.18|10.65|13.78|15.03|13.23|14.27|13.11|15.8|16|15.68|17.84|19.98|20.44|18.01|19.52|18.25|19.17|19.59|23.23|25.51|28.07|28.44|24.58|24.05|24.56|24.31|21|22.2|21.12|25.93|37.14|32.33|35.2|39.16|34.85|34.32|34.76|40|38.93|41.76|39.95|42.38|47.79|52.8|56.29|49.51|59|59.45|54.53|48.67|48.02|44.86|46.67|41.49|42.09|45.94|46.37|45.85|49.14|48.76|39.62|41.53|36.67|34.49|30.49|28.81|31.88|32.53|28.64|28.26|34.99|36.47|37.43|38.46|34.47|33.13|36.98|38.71|36.87|42.4|41.94|41.29|39.18|36.92|35.8|35.4|36.75|37.35|43.59|48.74|50.34|48.54|49.73|48.4|45.45|45.7|45.35|51.04|52.97|55.39|55.5|56.03|53.72|52.52|51.14|52.98|52.5|53.83|59.39|57.87|70.82|72.08|73.79|76.73|93.6|97.56|102.9|104.28|111.24|89.64|99.42|110.49|124.53|164.57|193.25|207.37|221.54|213.02|227.98|266.99|338.7|333.64|312.99|321.75|429.35|402.09|445.55|403|505.8|366.68|347.91|288.02||
2022-02-19 18:58:33|russ2000_0068|AKRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:33|russ2000_0069|BLUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.91|30.05|27.2|26|26.78|20.08|22.14|20.87|20.03|24.1|21.87|19.91|22.58|39.95|33.97|37.86|34.78|41.7|44.71|91.26|86.13|113.14|120.03|136.98|188.47|159.6|164.47|128.86|94.8|93.64|80.34|61.76|42.37|50.51|45.66|42.69|46.5|44.53|55.41|50.65|69.55|48.4|78.95|61.85|73.7|82.3|87.8|88.15|98.2|105.15|90.85|126.5|129.4|142.95|159.4|179.75|202.9|225.4|161.5|174.4|189.65|157.45|159.6|164.95|143.66|134.91|113.65|99.5|135.97|144.5|162.45|139.62|124.77|130.03|120.78|100.05|86.45|78.5|81.11|86.37|89.99|72|42.61|59.35|66.9|59.5|63.84|58.84|53.85|48.83|46.92|44.66|46.41|30.8|30.16|29.9|31.11|31.03|25.11|17.37|18.27|24.91|9.95|10.28|7.8||
2022-02-19 18:58:34|russ2000_0071|RDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|6.1875|6.5625|6.9375|7.0938|7.1875|6.2188|6.5|7.0625|6.8438|7.3125|8.2188|8.4688|7.5938|6.9375|7.5313|6.9375|7.25|6.75|6.5313|6.3125|6.5313|7.2188|6.5938|6.875|6.875|7.219|7.907|8.532|9.438|9.25|10.375|10.844|12.282|12.625|13.157|11.875|11.688|11|14.375|13.719|14.125|14|13.625|14.282|14.344|15.625|15.875|17.282|19.063|18.375|17.375|17.5|16.688|19|20.813|23.875|23.594|23.063|26.813|27.344|25.969|30.188|31.188|33.5|33.375|32.282|30.25|30.75|27.594|19.25|21.75|20.938|24|22.969|21.938|20.657|19.5|22.938|25.282|24.4063|25.7813|23.1563|21.4688|26.4063|24.4375|23.875|20.1563|17.3438|23.8125|25.4688|27.5|25.8828|30.4375|31.0625|33.75|35.4375|32.5|37.5313|31.07|30.925|33.875|38.75|42.45|40.45|40.02|40.11|38.5|33.87|38.3|42.95|44.9|46.67|49.08|51.9|54.3|48.85|45.8|43.46|32.66|35.27|40.5|37.15|36.9|34.87|33.38|39.7|40.27|36.65|46.81|47.59|44.4|52.9|49.35|48.75|46.56|43.7|42.6|46.6335|46|47.9|46.02|44.3|46.23|47.93|51.25|53.24|47.94|48.33|47.74|44.43|45.88|47.22|51.58|51.18|53.1|52.1|56.56|58.59|57.23|56.75|60.25|62.72|61.12|61.78|61.53|59.88|60|53.3|53.21|53.91|60.22|66.51|54.88|58.11|61.9|54|33.71|17.64|23.28|12.59|11.34|11.68|9.13|7.12|6.57|5.4|5.73|1.45|0.77|3.83|5.04|3.6|2.71|3.68|3.22|1.91|1.82|1.73|2.83|2.72|3.33|9.17|10.58|5.79|4.47|7.31|6.43|9.82|15.64|14.19|10.28|7.24|8.6|6.33|7.82|7.59|7.09|8.07|7.18|7.06|6.81|5.93|4.98|4.23|3.17|3.33|2.19|2.35|2.16|2.34|2.75|3.79|4.35|3.12|2.48|3.29|2.8|3.36|4.34|4.69|4.38|6.11|6.43|8.81|10.71|11.95|12.87|11.62|14.05|13.55|13.93|14.57|14.26|14.12|14.88|15.55|15.03|13.98|14.42|14.81|12.66|14.56|14.26|16.85|17.05|16.72|15.76|15.81|16.79|17.86|17.92|18.76|18.46|17.98|15.91|14.47|14.25|13.39|10.06|10.8|12.4|12.79|12.41|10.42|12.9|13.71|13.55|13.59|14.56|17.98|18.4|18.61|17.96|16.88|16.06|16.35|17.42|17.5|18.69|20.96|20.49|20.61|22.07|20.52|19.04|14.3|15.9|16.22|19.15|20.33|20.67|19.19|18.4|16.36|19.24|20.36|20.74|23.42|22.45|22.85|22.8|22.55|22.84|25.1|25.84|25.16|24.49|21.24|12.95|14.98|15.88|15.51|14.92|15.44|14.61|17.95|18.88|20.25|19.2|20.4|23.25|24.64|23.35|22.25|22.58|23.63|22.72|23.87|20.37|21.13|22.39|23.35||
2022-02-19 18:58:36|russ2000_0072|JCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:36|russ2000_0073|WWD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5835|3.5415|3.7085|3.729|3.6355|3.75|3.9165|3.9585|4.8335|5.5|5.9585|5.4165|4.5415|4.5|4.875|6|5.8333|5.7915|5.8333|5.7085|5.4585|5.396|5.2915|4.6667|4.646|4.9375|4.8333|5.146|4.5|3.8542|3.8333|3.375|4.1667|3.6875|4.1042|3.6042|4.1667|4.125|4.1667|4.3333|4.0417|4.1458|4.1562|4.4167|4.5|4.5833|3.8437|3.8333|3.8333|3.6979|4.0625|4.7187|5.5|6.6042|7.4271|7.4635|6.3021|7.4583|8.125|9.3229|8.5625|10.9183|12.6133|14.0583|12.2317|11.9917|8.075|8.1112|8.6033|9.7083|9.0883|9.635|11.4667|11.4717|10.0533|9.8533|8.5267|8|7.8997|6.3383|7.1133|7.25|6.1617|5.8967|5.805|6.17|6.3983|7.1683|6.9833|8.14|7.2317|7.6083|8.3067|9.4717|9.8167|10.1267|10.6108|10.39|10.9967|12.0183|10.2172|9.8|11.2483|10.0917|12.1417|11.935|11.8725|12.1983|11.951|11.76|12.895|14.005|14.9517|13.5917|14.175|13.3167|13.6117|14.335|15.5917|16.075|16.625|17.125|15.83|15.255|14.655|16.835|16.77|17.855|19.024|19.855|20.92|20.83|20.585|24.675|27.62|26.835|28.875|29.365|31.2|33.5|34.27|33.975|31.39|28.57|26.72|35.13|40.27|35.66|45|46.33|35.27|32.1|21.24|23.02|20.57|17.22|11.18|19.96|20.53|19.8|19.64|20.99|24.26|23.51|23.26|25.77|25.43|28.79|31.98|32.05|28.7|25.53|30.24|26.12|32.42|31.34|33.71|37.56|33.725|32.89|34.56|37.05|35.22|34.86|34.5|32.42|27.4|33.88|42.34|40.93|41.98|43.77|42.83|41.59|37.71|39.44|33.57|34.93|33.98|33.5|36.57|38.13|38.41|37.43|39.76|35.99|39.15|40|40.92|38.56|40.83|40.09|42.9|45.61|42.85|43.59|41.53|44.83|44.7|50.18|49.96|52.23|47.62|51.21|51.68|49.23|44.61|48.55|51.01|47.05|50.94|54.99|49.36|45.6|40.7|45.5|50.43|49.66|46.19|46.95|52.02|54.21|56.94|57.64|58.54|62.72|62.48|58.98|67.73|69.05|69.64|70.45|67.92|67.67|68.12|67.58|69.94|70.21|77.61|77.33|77.35|76.54|77.52|70.83|71.66|71.94|75.77|76.86|83.21|80.56|80.86|73.64|83.68|74.29|90.85|96.34|94.89|108.9|108.92|113.16|112.04|107.85|107.83|106.66|116.79|118.44|116.31|103.2|59.44|60.56|68.58|77.55|74.94|85.69|80.16|79.55|111.83|121.53|111.95|114.22|120.63|125.01|129.93|122.88|121.56|120.94|113.2|112.95|105.8|109.46|110.27|120.34||
2022-02-19 18:58:38|russ2000_0076|WWW|price|0|1.4568|1.5473|1.5802|1.9177|1.3745|1.4486|1.2675|1.3086|1.2099|0.9877|1.0371|1.0123|0.9959|1.0288|1.0453|1.0206|0.8806|0.8971|0.7572|0.9218|0.856|0.7572|0.7325|0.6914|0.7737|0.6914|0.7325|0.6667|0.6502|0.7078|0.8148|0.8971|0.8642|0.7819|0.856|0.8889|0.823|0.7407|0.8148|0.7654|0.749|0.7078|0.5844|0.6584|0.5926|0.6008|0.6173|0.5926|0.6255|0.6749|0.7654|0.8148|0.823|0.7984|0.8313|0.8477|0.8477|0.5762|0.6255|0.609|0.6502|0.7325|0.7325|0.7737|0.7819|0.7572|0.7572|0.7901|0.8642|0.823|0.7161|0.7161|0.8313|0.7572|0.8642|0.8889|0.8971|0.8148|0.8313|0.9629|0.8724|0.7737|0.7407|0.7407|0.6914|0.7078|0.8395|0.7243|0.7737|0.7654|0.7243|0.5762|0.5432|0.4527|0.4939|0.5432|0.5679|0.6008|0.6338|0.6338|0.6173|0.6502|0.7654|0.8148|0.7901|0.7819|0.6749|0.749|0.7161|0.7325|0.9053|0.7243|0.6667|0.6584|0.5762|0.535|0.6667|0.7407|0.8724|0.9959|0.9629|1.0206|1.2428|1.2099|1.3498|1.1687|1.2757|1.6049|1.893|2.0494|1.9095|2|1.9835|2.2552|2.2057|2.2963|1.8642|2.0988|2.1235|2.4198|2.5185|2.4195|2.1975|2.5435|2.469|2.679|3.0245|3.3085|3.0185|3.074|3.7035|3.611|4.0555|4.4444|4.6665|4.6665|3.7595|4.2595|4.1485|4.574|4.926|4.815|5.111|5.361|6.1665|5.5|5.9725|6.4444|6.861|7.889|8.111|8.9445|8.625|10.125|9.1045|7.5415|8.4165|7.3333|7.6045|7.5415|9|9.375|9.4165|9.625|8.2295|7.3333|5.4167|3.5208|3.625|4.3542|4.5417|4.4167|3.6875|3.3125|3.1667|4|4.5|4.6667|3.9167|3.7708|3.7917|3.4167|3.6458|3.6458|3.0417|3.8333|3.6667|4|3.75|3.2917|3.5208|3.6458|3.1042|3.6042|4.0208|5.0833|5.1033|4.9033|4.86|5.9333|5.6667|5.9567|6.0333|6.2033|4.48|4.91|4.9967|5.0167|4.9833|5.16|5.9833|6.0067|5.89|5.8167|4.7167|5.2233|5|5.37|5.5733|5.0367|4.9833|5.6133|5.5833|6.1467|6.1233|6.42|6.3667|6.7|6.4667|6.7333|6.93|6.7933|6.94|7.85|8.0433|8.96|8.7833|8.7517|7.7933|8.04|8.4|10.1467|9.9833|10.4733|10.4767|11.125|10.715|10.145|11.49|12.005|11|10.535|10.525|10.475|10.86|11.23|12.025|11.03|11.065|12.42|11.47|11.665|12.72|12.615|14.155|14.18|14.53|14.26|15.385|13.875|14.285|14.29|14.515|13.855|13.53|13.145|13.7|12.82|12.385|12.26|12.655|13.25|14.505|14.37|14.355|13.335|13.365|13.165|13.23|11.75|9.635|10.52|9.07|7.58|7.79|10.415|9.905|11.03|12.05|12.455|12.42|12.79|12.785|13.61|13.225|13.785|14.58|15.305|14.35|12.61|14.295|12.635|14.505|14.56|15.625|15.94|15.925|18.38|18.64|19.84|19.56|20.875|18.935|18.205|16.625|18.965|18.42|17.82|19.545|19.07|18.59|20.975|21.255|19.39|22.215|23.515|22.185|20.935|21.64|20.49|21.5|21.1|22.185|23.885|26.175|27.305|28.755|28.125|29.115|28.87|32.91|33.96|27.9|26.36|28.55|28.1|25.87|26.06|24.26|26.56|25.06|27.14|30.51|29.47|28.15|30.56|33.45|30.73|29.38|28.48|29.32|26.95|21.64|18.57|18.19|16.71|16.91|18.93|18.42|18.95|18.21|20.32|24.49|23.91|23.03|21.35|22.53|21.95|23.49|25.17|24.97|24.11|26|28.01|28.2|26.3|28.85|27.3|28.97|31.88|32.83|29.28|28.9|29.96|33.53|34.77|35.38|39.18|39.05|35.17|34.6|31.89|34.31|35.76|35.73|36.81|27.94|27.54|27.15|25.95|28.26|29.68|32.1|33.74|31.57|26.29|15.2|20.49|20.94|23.81|24.04|24.98|25.84|26.67|28.86|31.25|28.64|34.95|38.32|41.72|44.12|33.64|33.54|35.86|29.84|33.17|31.13|28.81|26.49|25.83||
2022-02-19 18:58:40|russ2000_0077|WBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.375|8|6.8125|6.5|5.6251|5.75|5.375|6.1875|5.6251|4.25|4|4.0625|5.6875|5.25|5.5|5.375|4.9375|5.375|5.75|5.875|5.875|5.5625|5.375|5.375|5.875|6.5|6|6.1875|6|6.25|6.6875|6.6875|6.4375|5.9375|5.6875|4.6251|4.875|4.8125|4.6251|3.875|4.0625|4.5|3.6251|3.375|3.0625|2.1875|2.1251|2.75|2.8125|3.5|4|4.0625|4.375|4.25|4.5|4.6875|4.75|4.6251|5.0625|6|6.5|6.75|6.375|6.6875|7.1251|7|7.1251|6.6251|7.1251|8.875|8.5625|9.5|10|10|9.25|9.1251|9.1875|9.25|9|10.375|10.125|12.375|10.125|11.4375|10.875|10.5|9.25|10.4375|11.8125|11.25|11.5|12.25|11.625|10.375|9.375|9.25|10.5|10.875|10.813|12.563|11.938|11.938|12.25|13.25|13.125|12.75|13|14.75|14.5|14.938|14|13.875|14.313|14|14.5|16.125|17.625|17.25|18.75|18.375|18.875|19.625|17.563|18.532|20.125|22.75|25.438|26.438|29.375|30.813|31.328|33.25|30.469|32.125|34.75|33.875|33.75|33.25|30.313|20.625|24.375|24.688|27.75|27.438|29.875|30.563|28.875|30.75|29.063|27.125|26.375|26.938|25.5|28.625|26.625|23.563|23.25|21.125|23|21.375|23.063|22.188|22.375|24.656|26.938|24.375|23.313|28.313|28.313|28.438|29.313|31.86|31.3|32.78|35.74|32.52|32.96|30.35|30.53|31.53|33.25|35.06|37.43|39.63|39.38|38.24|36.99|38.14|33.58|32.41|32.6|34.8|36.43|35.6|35.12|37.54|37.85|37.8|37.46|38.95|39.88|44.7|45.85|45.86|50.35|50.35|50.71|43.5|46.84|46.7833|46.92|49.2|49.39|47.8|50.05|50.64|44.85|43.8|45.41|45.45|46.9|46.69|48.2|45.92|44.96|46.17|47.86|46.9|47.1|47.15|48.46|46.95|48.49|47.44|47.16|47.24|47.11|48.32|47.77|48.72|49.82|49.39|48.01|44.45|44.99|42.67|43.46|42.46|42.12|36.24|33.69|31.97|33.87|27.97|27.87|26.05|25.97|18.6|19.86|21.32|25.25|18.54|15|13.78|4.18|3.88|4.25|5.23|7.46|8.05|11.31|13.07|12.47|11.31|12.73|11.87|15.47|16|17.49|20.72|19.15|17.94|18.64|16.09|17.56|17.12|16.5|19.7|22.88|23.18|21.43|21.52|20.86|21.02|20.42|18.1|15.3|19.64|19.7|20.39|21.2|21.88|22.67|22.73|20.27|21.66|20.52|21.28|23.7|22|20.82|20.55|22.25|22.02|24.26|23.37|23.35|25.68|27.24|26.46|25.53|27.89|29.48|31.18|30.34|30.97|31.06|30.14|29.92|31.54|28.67|29.5|29.14|31.34|31.47|32.53|30.53|34.53|37.05|35.83|37.89|39.55|38.66|35.38|35.63|37.1|40.21|37.19|33.17|33.61|35.9|36.64|39.16|33.95|35.96|38.63|38.01|40.4|49.61|54.28|52.52|54.93|50.04|50.81|48.72|52.22|51.93|46.68|52.55|54.99|57.37|56.16|56.62|54.58|55.4|60.19|64.1|63.7|69.06|65.38|58.96|58.84|60.17|49.29|53.88|57.42|50.67|53.13|44.28|47.77|51|44.76|46.87|44.1|48.69|53.36|44.86|37.97|22.9|28.25|28.3|28.61|27.27|27.5|26.41|32.21|37.84|42.15|46.75|55.31|55.11|52.91|56.68|53.34|48.1|50.52|54.46|55.96|53.89|55.84|56.81|59.7||
2022-02-19 18:58:43|russ2000_0081|SYNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|8.7867|11.62|12.6333|11.9933|9.56|4.9333|2.9333|3.9667|2.4333|4.6867|5.7333|5.16|4.5467|4.5|4.5667|6.18|7.6667|9.0067|6.9667|7.8733|8.4473|8.7733|9.0927|10.5|11.3333|10.1333|11.8133|10.7333|12.6333|11.5333|9.7267|12.8667|15.2667|22.64|21.6333|19.8|25.29|15.5133|15.1|12.06|13.5333|14.1533|10.6667|11.4733|12.56|16.6667|17.28|16.7333|16.9|16.7467|16.8133|17.76|15.0733|13.8133|14.2467|16.44|15.04|18.86|18.8333|19.9533|17.1933|15.58|17.5267|19.8|20.9867|23.9867|25.0733|29.2733|33.2733|38.4533|36.6667|26.8867|18.94|16.8333|19.44|25.32|30.68|27.58|34.0067|33.97|27.2|26.65|17.89|18.99|24.65|20.2|29.16|30.27|40.1|35.58|25|26.13|21.25|24.46|26.2|33.16|26.88|27.01|27.9|28.82|27.79|27.69|30.7|25.82|25.06|28.93|29.855|30.79|28.84|29.16|25.45|29.09|26.71|25.7|24.84|25.04|28.4|33.48|32.6|30.29|37.85|36.92|33.1|27.65|27.14|29.27|29.53|28.4|23.2|25.51|26.1699|30.43|34.48|36.9|40.27|42.09|42.75|39.01|41.85|40.75|46.23|44.5|48.92|50.33|62.67|59.53|56.18|59.75|67.1|92.68|80.3|85.9|70.83|63.54|63.88|64.25|78.91|79.38|87.34|86.11|100.4|82.93|79.72|74.25|82.84|92.96|83|77.85|71.54|85.09|77.53|65.98|65.42|49.51|53.32|57.87|65.44|52.16|54.29|55.81|57.01|49.43|51.8|57.11|58.16|51.5|51.52|40.85|37.07|42.95|35.4|41.56|46.42|47.88|47.68|46.45|42.8|50.3|47.06|45.49|36.59|34.93|37.39|36.01|39.98|42.24|37.79|35.22|28.05|30.01|30.35|39.06|40.5|59.01|58.27|68.2|81.36|60|58.02|66.17|69.52|60.01|82.39|87.37|85.99|78.82|81.38|98.5|106.71|136.3|130.9|124.08|137.54|157.26|148.76|183.8|173.18|254.38|292.85|277.3|214.37||
2022-02-19 18:58:44|russ2000_0082|PEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|21.75|20.29|20.9|20.94|19.09|19.99|19|19.06|17.88|18.07|19.83|18.83|20.89|21.29|21.29|21.61|21.08|21.2|20.61|18.36|15.36|14.87|18.79|18.97|19.33|23.01|21.14|22.49|23.9|21.89|23.17|21.99|24.18|23.43|21.2|21.45|24.07|24.52|24.26|25.39|27.68|26.06|25.88|27.2|25.83|28.77|29.49|29.25|31.11|30.11|34.39|34.32|33.86|35.63|37.25|37.15|39.1|37.07|42.95|43.06|46.05|47.35|48.67|44.85|41.87|42.93|44.77|40.47|37.39|36.98|35.48|32.16|27.47|22.46|28.25|26.95|27.84|26.14|26.17|29.9|29.14|26.28|24.28|29.69|30.08|29.03|28.04|28.86|30.7|31.12|33.29|32.94|33.53|35.07|35.61|37.85|37.43|36.41|34.46|34.01|34.85|41.1|38.86|39.4|37.25|34.44|34.02|34.53|28.78|31.63|32.02|32.02|33.36|27.85|28.17|26.28|26.62|27.29|27.47|25.94|25.29|24.78|19.2|10.35|10.11|14.85|13.57|10.82|12.81|13.77|12.69|18.8|19.49|19.97|23.36|24.21|23.55|23.26|22.4|21.37|22.22|22.35|25.27|19.94|22.58|21.83||
2022-02-19 18:58:45|russ2000_0083|WSO|price|0||||||||||||||||||2.0741|2.3334|2.5186|2.4815|2.3704|2.3334|2.3704|2.5186|2.963|2.6667|2.6667|2.7037|2.926|2.963|2.8519|2.0741|2.0371|2.0001|1.926|1.8889|2.0371|2.0001|2.5927|2.7407|2.5556|2.6297|2.8519|2.4074|2.889|2.6667|2.2593|2.3704|2.4815|2.7037|2.5927|3.9259|3.8149|3.4075|3.1482|3.0741|1.7778|2.0001|1.8889|2.2222|2.2964|2.2222|2.2593|2.2964|2.3334|2.1112|2.0741|2.0001|1.7778|1.7778|1.8889|2.4074|2.2222|2.2593|2.5186|2.5186|2.4074|2.8148|2.7037|2.7407|2.926|2.8148|2.6667|2.6297|2.5186|2.5186|2.5927|2.8519|3.1112|3|3.037|2.4444|2.5186|2.5927|2.4074|2.3704|2.5556|2.6297|2.5186|2.5186|2.1482|2.3334|2.6667|2.5186|2.5556|2.5556|2.4074|2.4074|2.2222|2.7037|2.8519|2.9259|2.6667|2.6667|2.889|3.3333|3.4815|3.7037|3.6297|3.9259|3.5185|4.0372|4.5556|4.4445|4.3334|4.5185|4.4445|4.2593|3.6667|3.8519|3.8148|4.2223|4.3704|4.3704|4.7778|4.6667|4.7407|4.8889|4.7407|4.7407|4.815|4.815|4.926|4.7407|4.703|5.259|5.445|5.945|6|6.445|6.611|7.611|7.389|7.333|7.945|7.5|9.722|11.555|12.611|13.389|14|10.833|13|13.583|12.917|16.833|19.25|20.583|19.3333|17|16.583|19.3333|16.6667|20.083|18.083|20.833|15.667|17.3333|16.459|17.459|18.25|17.917|19.5|19.583|23.459|20.75|14.625|15|16.9375|17.9375|16.75|15.375|11.6875|14.625|19.75|19.3125|16.375|14.5625|14|11.375|10.125|10.875|11.5625|11.625|8.375|10.4375|12.875|14.8125|12.5|13.9375|12.75|10.29|9.42|10.8|11.52|11.85|12.6|11.58|12.94|14|14.1|14.2|14.14|13.09|12.99|12.85|14.2|13.5|14.95|17.85|18.09|17.2|18.25|14.2|15.7|14.3|16|15.95|16.38|15.65|13.97|13.68|15.49|15.7|16.56|17.43|18.5|19.11|21.41|23.24|22.73|23.04|27.36|29|29.15|26.17|28.07|29.24|29.08|30.03|28.46|33.07|35.22|34.61|38.16|42.1|43.39|44.19|42.6|47.36|48.76|53.11|56.83|62.75|59.81|70.74|69.62|71.05|63.45|56.01|59.82|44.32|43.94|46.01|49.8|51.68|47.16|51.02|50.34|51.07|53.17|63.21|54.4|49.91|48.12|46.43|41.64|36.25|36.76|36.8|38|41.42|45.37|46.5|41.8|49.87|51.19|50.28|41.09|39.34|38.4|33.05|34.33|34.03|42.95|49.23|48.93|52.46|52.83|53.91|51.22|50.16|48.98|47.96|57.84|56.88|59.22|58.55|57.92|55.71|51.35|55.68|55.97|60.27|63.08|62.72|64.58|69.71|70.89|66.94|67.99|59.18|59.65|51.1|61.66|63.5|65.66|68.97|71.39|74.04|71.95|73.61|73.8|67.94|75.46|75.79|68.35|71.69|74.9|75.35|77.87|84.18|84.38|87.25|83.96|93.35|89.8|94.27|95.29|95.96|96.06|94.62|98.38|99.91|102.91|100.63|102.76|89.57|92.49|86.18|101.62|101.5|107|108.86|117.24|125.7|120.29|125.92|123.74|128.24|122.46|118.48|123.03|127.11|117.13|116.21|127.55|134.74|134.47|134.23|140.69|144.04|147.86|140.9|137.29|149|148.12|152.74|148.27|143.18|138.8|141.12|154.2|150.77|147.36|161.07|166.57|167.5|170.04|179.79|165.37|180.97|167.42|184.02|178.28|172.51|174.99|178.1|148.18|153.7|139.14|147.48|143.89|143.21|158.47|157.39|163.53|162.62|163.55|169.18|176.3|177.97|180.15|173.92|156.98|158.03|160.99|177.91|177.7|236.07|244.99|232.89|224.14|227.36|226.55|238.49|243.1|260.75|292.86|291.4|286.64|282.44|278.42|264.62|289.58|292.71|315.96|282.56|259.21||
2022-02-19 18:58:47|russ2000_0084|BERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14.35|14.8|16.49|18.04|19.18|19.04|20.11|21.3|22.39|23.2|22.92|20.11|20.12|21.79|23.35|22.47|24.73|23.37|22.95|23.48|26|24.3|24.24|23.25|26.21|29.73|31.82|33.91|34.26|35.86|32.89|33.28|33.81|30.38|28.73|31.18|32.04|36.85|34.95|30.78|32.14|35.31|36|39.59|38.57|41.24|45.62|42.81|43.8|49.56|49.37|49.53|49.48|47.52|50.16|57.74|56.6|56.86|56|58.56|59.17|60.35|59.67|54.79|55.09|55.22|53.76|47.23|46.64|48.11|48.25|46.97|45.17|48.06|47.88|48.26|53.25|55.64|53.4|48.92|53.87|42.37|38.24|38.15|41.62|46.56|45.02|42.6|36.52|34.7|41.96|44.89|44.72|52.22|53.11|50.13|48.83|55.07|55.83|51.19|57.41|62.67|65.85|68.75|65.3|65.26|65.62|62.11|67.67|71.92|73.13|67.31||
2022-02-19 18:58:48|russ2000_0085|IDA|price|0|14.5|15.25|15.375|15.9375|15.4375|15.5|15|15.3125|16.5|16|16.8125|16.75|16.75|16.75|16.6875|15.4375|16|16.4375|16.4375|16.875|17.9375|18.4375|18.5|19.125|18.875|19.8125|20.5|20.75|20.875|23.5|20.625|21.375|20.75|20.875|21.375|23|24.375|25|26.125|25.125|25.875|28|27.625|28.75|26.75|28.5|27.875|26.25|27.125|26.75|27.125|25|24.5|24.5|24.25|24.75|25.125|23.25|22.125|22|24|24.875|23.375|22.75|21.625|22.125|20.875|21.875|22.125|21.5|22.125|23.25|22.875|23.375|23.375|24|25.5|26.125|27.625|27.375|27.125|27|29|29.375|27|27.875|26.875|23.625|25.5|24.5|24.5|23.875|24.625|24.75|26.25|25.75|24.875|26.875|26.625|26.125|25.875|24.625|25.125|26.5|26.75|26.875|26.75|28.75|26.25|26.625|24.875|26|26.125|25.375|26.625|26.625|27|26.5|26.5|27.5|28.5|29.25|30.25|29.75|29.5|31|31.5|31.625|32.75|32|30|30.375|28.875|27.5|27.5|26.5|23.375|22.75|24.125|24.25|23.875|23.125|23.625|23.5|24.625|25.125|23.75|24.25|26.25|25.25|24.25|26.375|27.75|27.75|28.75|30|30.75|29|29|29|29.25|31.125|29.875|32.875|31.375|31.125|30.875|31.125|31.125|30.875|29.75|29.25|30|31.375|32.438|31.625|31.563|31.875|33.625|37.625|34.688|34.9375|36.9375|35.625|34.1875|34.625|30.1875|30.4375|33.5625|31.25|34.875|36.1875|32.875|31.0625|29.375|31.5|33.25|31.5|30.9375|31.3125|30.125|30.1875|28|26.8125|33.5625|31.875|34.75|36.875|35.0625|32.875|37|39.4375|46.25|49.3125|50.125|49.0625|41.19|36.8|38.21|38.5|38.7|34.88|37|39.61|35.76|38|37.32|40.6|37.84|38.25|40.5|37.84|35.09|27.7|25.52|26.86|24.33|26.01|24.52|24.83|22.45|21.74|22.8|25.59|27.48|26.25|27.15|24.24|25.5|27.15|29.4|29.92|30.8|31.25|29.9|29.6188|26.0857|27.0082|27.5|29.13|29.06|30.98|32.22|30.57|30.29|28.91|28.37|26.98|28.32|30.63|31.45|30.7|30.13|28.87|28.56|29.3|31.66|32.94|32.52|34.05|33.41|34.29|37.28|38.42|37.81|39.43|39.99|38.65|36.95|34.77|33.84|34.45|33.21|32.04|30.96|32.47|32.74|34.89|35.16|35.22|32.61|29.8|32.11|32.44|30.66|28.89|29.81|29.8|29.09|26.66|30.4|29.45|29.11|24.34|23.36|23.97|23.27|26.14|27.72|28.48|28.79|28.09|29.57|31.95|31.35|33.03|34.62|36.08|33.05|33.27|35.22|35.06|35.92|36.8|36.32|36.98|37.37|37.74|38.1|39.21|39.37|39.5|39.21|38.2|37.78|40.38|40.99|42.41|42.15|40.48|41.12|40.74|39.29|42.08|42.2|41.45|43.27|44.72|42.71|43.35|46.41|46.69|48.27|49.21|47.23|47.76|52.77|47.87|48.4|51.6|51.68|51.84|52.73|56.19|55.47|56.14|54.83|57.83|53.55|56.72|53.61|63.23|62.11|66.19|67.91|62.62|62.87|60.33|59.47|56.14|62.11|59.37|64.71|66.85|68.04|68|69.59|70.96|74.59|72.73|73.21|81.35|80.85|76.07|78.28|78.39|76.15|80.55|80.02|82.93|82.96|84.52|87.3|85.35|86.36|88.98|87.93|92.03|98.81|91.36|86.28|81.05|88.27|93|92.36|92.24|94.24|97.85|99.23|93.26|98.24|93.06|97.5|98.41|99.54|99.02|100.27|100.43|102.06|109.81|112.67|107.62|105.05|106.8|112.19|96.64|87.79|91.78|93.23|87.37|93.25|89.9|79.9|87.73|90.58|96.03|88.3|86.24|99.97|102.48|97.95|97.5|105.45|105.35|103.38|104.32|104.62|113.31|113.63|102.81||
2022-02-19 18:58:50|russ2000_0086|POOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.922|0.8779|0.8779|1.075|1.109|1.273|1.471|1.668|1.58|1.646|1.668|1.778|1.58|1.668|1.822|1.887|2.107|1.866|1.887|2.151|1.855|1.997|2.019|2.271|3.161|2.601|2.535|2.733|3.013|2.963|3.111|3.169|3.226|2.938|2.4198|2.5679|2.7407|3.0617|2.9877|3.0124|2.8395|2.7654|3.6296|3.7778|5.0988|4.5185|4.5432|4.642|4.4815|4.6667|5.1235|5.1235|4.9012|6.0864|7.2716|6.6914|6.963|7.8009|8.6852|8.7778|7.6667|8|8.9074|9.9445|9.8519|9.6296|9.3333|10.0622|10.2045|11.6445|11.2356|9.4889|10.3289|11.4711|12.2|12.6134|13.2222|13.9556|14.0845|13.0045|12.3378|11.0445|12.2756|12.1822|12.6667|14.0045|12.9778|12.3245|12.1778|13.2045|14.6711|14.3156|15.2845|17.2311|18.2134|18.5533|23.3867|23.88|21.7867|21.3667|24.1667|24.84|26.8067|26.8333|30|27.49|28.1267|26.74|29.19|31.53|31.9|29.72|34.04|31.86|32.58|35.83|35.09|36.44|36.6|34.93|35.97|38.93|37.22|39.88|43.47|46.91|46.72|43.19|43.63|38.93|38.07|38.5|40.98|40.97|39.17|36.6|35.1|35.8|40.13|40.95|39.03|33.61|32.65|24.98|23.58|21.32|19.83|24.64|19.05|18.89|21.83|20.61|17.76|22.08|24.26|23.33|17.41|17.23|17.97|15.85|13.27|13.4|17.86|17.43|16.56|23.66|23.82|22.22|19.58|18.06|19.08|18.36|19.98|22.64|24.53|23.99|21.92|22.13|18.45|20.07|20.14|21.19|22.54|24.38|24.96|24.11|30.26|30.24|29.81|26.75|25.93|26.18|29.22|30.5|30.1|34.01|36.4|37.42|36.91|36.97|40.46|36.86|39.39|41.58|42.0602|41.89|42.32|45.82|45.72|48|49.02|51.45|52.41|52.78|52.09|56.07|54.38|56.04|58.14|54.18|58.46|61.32|59.02|57.73|56.56|54.76|56.66|53.92|59.7|59.41|63.44|62.21|69.17|69.76|64.89|66.28|70.18|70.42|69.68|72.3|81.54|82.04|80.78|84.5|80.27|87.74|87.41|91.57|94.03|102.28|100.87|94.52|92.58|100.61|104.34|105.56|114.71|119.33|119.62|119.13|117.57|108.12|99.69|108.17|120.78|125.64|129.65|135.24|138.03|146.22|138.81|142.92|151.5|153.25|164.26|166.88|145.75|162.51|148.65|149.91|159.54|164.97|183.74|179.78|191|189.37|196.38|201.7|207.4|206.45|212.38|219.3|210.96|196.77|211.66|269.02|271.87|316.7|327.84|334.54|349.83|346.11|372.5|354.18|334.77|345.24|422.52|436.55|458.66|477.82|494.3|434.41|515.16|577.85|566|476.25|454.83||
2022-02-19 18:58:52|russ2000_0087|MPW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.4|10.77|9.2|8.82|9.24|10.08|9.7|10.09|10.93|10.76|11.55|12.04|12.1|13.37|13.45|13.75|15.1|14.65|16.2|14.9|15.18|14.21|13.17|13.3|11.65|13.49|13.61|12.46|11.35|10.2|11.73|11.87|11.96|12.29|11.91|10.17|11.16|10.97|11.03|6|6.84|6.12|4.65|3.36|4.16|5.78|6.51|6.07|7.95|7.54|7.93|8.26|9.99|9.93|9.49|10.62|11.04|10.05|9.16|9.7|10.04|10.3|10.46|11.36|10.07|10.72|11.13|11.57|11.6|12.18|11.51|12.15|9.77|10.15|9.23|9.69|9.2|10.07|9.91|9.34|9.15|9.45|8.83|9.7|9.71|10.5|10.58|11.3|11.43|12.55|13.43|14.91|16.27|15.8|14.62|14.66|14.08|11.66|12.35|12.79|12.16|12.62|12.86|13.29|12.86|13.48|13.15|13.04|13.24|13.96|12.43|13.54|13.54|14.66|14.7|14.16|15.32|13.79|13.75|13.69|11.79|11.08|11.35|11.48|12.17|10.72|10.22|12|12.89|13.57|14.75|15.14|15.6|15.37|14.47|13.08|12.3|12.39|12.74|12.65|13.14|12.97|13.21|12.33|12.66|13.23|13.18|13.61|13.65|13.09|12.38|12.86|12.77|12.89|14.08|14.38|14.88|14.93|14.56|16.54|17.02|16.5|17.85|18.08|18.84|17.43|17.87|18.66|17.84|19.09|19.16|19.72|20.74|21.08|22.91|23.02|14.4|16.67|19.38|17.73|19.87|18.4|18.56|19.4|20.68|20.85|22.23|21.43|21.85|21.81|21.36|20.07|19.72|21.55|19.86|21.04|21.7|23.51|21.63||
2022-02-19 18:58:53|russ2000_0088|GEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.5556|1.5|1.6667|1.625|1.875|2.375|2.7778|3.1528|3.0556|2.3889|2.5278|2.5833|2.1806|2.5556|2.3333|2.9167|2.8056|3.1389|3.8889|4.3333|5.9444|7.3333|7.4167|5.8333|5.4444|4.9444|4.1111|3.8333|4.4444|4.3889|3.8333|3.5556|3.5278|4.3611|6.4722|6.3056|5.8889|6.8889|6.3889|6.2222|5.9722|5.6667|6.3333|5.5694|5.8056|5.3889|5.1944|4.0556|3.4861|4.9306|5.4583|6|6.3611|5.5972|4.75|4.2917|4.125|4.4444|4.4028|4.4722|4.2083|2.9722|2.8472|2.6806|2.5972|1.9028|2.1806|2.1389|1.75|1.4444|1.6667|1.8333|2.0139|1.7361|1.5694|1.4722|1.6389|2.0444|2.08|2.0111|2.7556|3.1556|2.9111|2.9044|2.9444|2.9778|3.3333|3.1|3.08|3.7|3.7022|3.3333|3.3667|3.3333|3.2444|2.9222|3|2.52|2.6222|2.7178|2.4689|1.9333|2.0244|2.1778|2.4444|3.2756|3.0467|3.8667|4.0111|3.7889|4.6267|4.8111|5.0667|5.0644|4.7867|5.1111|5.2222|4.3|4.5333|4.0889|4.3333|4.5444|4.4467|5.1222|5.9067|6.6556|6.38|6.3511|5.8356|5.3933|5.5667|6.0778|6.2|5.8889|4.8533|5.4333|5.0956|5.4356|5.0222|7.4089|7.9644|8.2889|7.7889|9.16|9.9267|9.3889|12.6667|12.52|12.5067|14.6067|15.5967|15.1067|17.0667|18.1667|19.4|18.44|19.8467|19.74|21.0867|16.9733|18.6667|15.9467|17.7933|18.96|17.6333|15.3267|15|16.0267|14.7533|13.4733|11.7733|12.8667|12.02|9.8667|7.88|8.8333|11.0867|10.8933|12.3867|11.9867|12.2133|13.4467|14.1|13.2533|14.5867|12.3333|13.18|13.2133|14.12|14.0667|13.8333|14.3867|14.7333|15.5667|17.1|16.0667|16.44|15.8467|16.9533|17.0933|17.7867|16.3933|15.3533|13.8667|14.3133|12.3733|12.1533|11.8|11.1667|11.72|11.74|12.6733|13.8067|14.5067|15.1467|15.4133|17.54|18.4467|18.48|18.8|18.8|21.7467|23.0267|25.08|24.9667|23.2133|22.6333|23.1467|20.8067|22.1667|23.5133|21.8667|21.48|22.32|21.4867|21.4933|22.3533|22.6733|23.82|22.94|24.9467|25.48|26.6267|26.86|26.9067|29.0133|28.7667|29.16|26|25.2867|22.7733|25.1667|20.02|19.8267|21.5133|19.5467|19.2733|19.72|19.36|23.1133|21.3533|22.1733|22.7867|23.0733|13.36|15.8533|15.9733|22.1733|23.9533|27.68|31.74|30.9133|34.12|29.94|29.57|29.35|27.64|26.9|25.95|26.54|23.6|22.55|21.3|20.47|22.5|24.8|27.54|25.88|25.37|25.16|22.11|23.24|19.7|22.55|22.72|19.2|20.02|21.93|21.01|17.81|17.16|17.34|15.22|13.86|16.61|15.8|14.64|12.16|12.68|11.98|11.83|10.63|11.16|11.34|8.86|9.45|8.86|8.94|7.2|7.76|5.51|5.19|7.12|6.92|7.75|7.47|8.18|8.4|7.75|6.73|6.54||
2022-02-19 18:58:55|russ2000_0089|SUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.5|22.125|22.5|23.875|24|23.375|22.5|22.75|23|22.5|21.125|22.5|22|22.625|22.5|21.375|23.875|25|24.875|25.125|26|24.875|25|26.375|27.5|26.875|27.25|26.125|26.75|26.875|28|28.375|28.5|28.625|31.875|34.5|32.375|32.125|32|32|32.625|33.563|36.188|35.25|35.875|34.875|36.438|35.938|34.938|34.875|34.75|35|33.938|33.125|33.5625|32.6875|33.5625|33.4375|32.5625|34.8125|33.625|31.4375|31.75|35|36.5625|35.5|34.125|35.75|33.0625|31.875|30.375|32.1875|31|29.5|28.875|33.125|32.375|33.4375|31.625|30.9375|31.625|30.375|31|33.5|33.46|32.1|33|33.55|33.7|35.35|35.31|35.1|36.65|37.5|36.06|37.25|38.4|38.53|39.3|40.6|41.08|41.75|38.21|39.01|36.7|33.85|34.64|36.57|34.75|35|35.8|38.54|39.41|39.3|40.6|38.48|39.4|36.45|37.53|38.7|39.36|41.15|42.82|34.95|36.98|37.65|37.61|39|39.19|38.87|39.43|40.25|37.1|35.04|35.8|34.85|36|37.19|34.85|33.9|32.76|30.48|30.6|31.4|33.23|34.62|35.35|32.55|32.5|32.53|31.92|32.19|31.96|34.99|33.53|32.36|31.61|30.68|31.02|29.76|30.95|29.77|27.22|28.51|30.08|30.5|24.48|21.07|19.33|20.38|20.5|19.45|20.05|18.23|16.98|19.31|19.81|15.04|10.95|14|12|8.82|7.03|14.65|14.12|13.78|15.3|17.86|21.52|17.44|19|19.75|18.11|19.27|25.2|28.92|29.58|25.96|29.1|28.61|30.7|32.61|33.14|33.31|33.12|34.58|35.65|38.48|39.84|37.31|38.27|38.54|35.19|38.08|35.74|36.53|40.11|41.39|43.33|43.75|41.21|44.24|46.59|45.81|44.12|41.98|38.6|39.89|42.95|46.53|49.33|51.15|49.97|49.76|48.42|42.97|42.62|44.57|40.8|42.64|46.75|46.06|45.09|45.57|48.42|49.84|52.63|53.63|50.5|57.97|58.89|60.46|67.73|67.59|66.72|62.06|63.11|61.83|69.51|65.21|67.76|67.02|66.85|68.53|66.59|67.53|71.61|67.87|69.83|76.64|79.15|76.52|78.48|76.93|72.17|76.61|78.76|82.83|80.33|83.61|86.14|87.69|89.01|90.31|85.68|90.26|93.06|92.78|88.84|87.56|91.37|93.85|96.68|97.88|96.96|103.18|101.54|100.47|104.1|101.71|109.91|113.57|118.52|123.08|126.27|128.19|132.81|147.8|148.45|162.65|164.71|150.1|162.17|152.88|124.85|134.4|137.19|135.68|149.93|149.08|140.61|137.63|139|151.95|143.13|151.95|150.04|166.83|167.42|171.4|196.11|201.49|185.1|195.98|188.58|210.41|188.96|185.36||
2022-02-19 18:58:57|russ2000_0090|ACAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.1|6.07|5.23|6.95|7.75|7.1|6.8|6.43|7.5|7.15|6.93|7.5|9|8.99|8.87|10.13|11.15|10.29|10.06|10.99|13.57|14.81|15.93|11.86|8.58|8.56|6.03|7.81|8.37|9.6|8.76|7.9|7.15|6.99|16.41|13.5|14.28|13.55|16.37|15.27|14.96|11.25|11.2|11.61|11.3|9.3|8.99|8.07|8.24|3.39|2.99|2.69|2.69|1.45|1.36|1.16|0.99|0.86|1.08|1.76|2.28|1.93|4.7365|2.15|1.89|1.51|1.19|1.33|1.46|1.39|1.77|1.48|1.18|1.06|1.19|1.02|0.9|0.73|0.7001|1.57|1.83|1.86|1.63|2.71|1.76|1.68|1.4|1.3|0.9901|1.17|1.01|1.28|1.78|1.48|2.03|1.56|1.35|1.84|1.52|1.75|2.4|1.94|5.01|4.95|6.13|6.51|7.59|12.02|17.76|18.43|20.39|20.49|28.84|22.98|22.29|23.78|22.69|27.17|23.06|20.12|23.03|21.44|20.94|26.69|25.15|27.9|32.525|33.37|32.48|38.94|31.96|36.56|41.29|44.79|39.43|41.79|32.36|42.28|37.51|27.04|18.48|19.6|29.9|30|39.21|34.68|33.335|31.43|29.1|22.93|24.87|31.47|38.19|36.21|33.53|32.77|27.25|26.76|29.54|35.2|38.86|27|29.18|28.29|28.8|25.11|21.2|16.48|17.67|16.68|14.19|14.24|20.16|17.81|18.57|19.74|22.91|25.65|27.35|23.66|25.57|27.3|29.01|24.84|37.4|46.41|45.01|45.575|41.94|44.39|41.68|47.36|45.19|57|43.52|38.08|43.26|49.01|54.06|52.03|49.43|46.94|20.6|20.84|26.57|24.13|21.63|15.78|17.63|21.57|21.32|23.62|23.84||
2022-02-19 18:58:58|russ2000_0091|ACHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.02|9.74|12.3|13.85|15.82|16.99|16.25|18.64|16.6|21.85|23.99|20.2|22.05|23.63|25.89|26.5|30.01|32.42|33.5|33.1|37.98|37.81|39.65|43.08|47.82|48.48|48.6|49.54|45.98|43.84|47.98|46.05|47.59|52|50.46|60.77|62.22|58.19|58.81|65.39|72.43|68|72.65|79.6|77.89|73.46|64.39|69.11|69.21|61.56|60.1|57.49|55.2|59.24|59.68|52.89|52.87|53.07|48.65|37.09|36.19|35.72|38.49|44.9|44.12|45.27|43.57|50.5|51.48|46.29|46.94|30.47|31.09|33.43|34.29|41.14|40|38.79|39.62|41.89|39.99|39.88|35.55|44.75|31.66|26.14|27.77|30.41|31.04|33.82|33.72|34.19|29.23|25.79|29.58|31.37|31.9|33.645|33.4|29.38|18.64|26.23|28.74|25.19|30.31|30.57|31.37|37.27|41.98|50.5|53.36|55.8|58.6|62.28|64.6|62.58|63.62|66.66|61.06|62.74|59.02|60.34|53.04||
2022-02-19 18:58:59|russ2000_0092|MOG.A|price|0|4.2593|4.6667|4.2223|4.5556|5.4444|6.4445|5.7407|5.1852|5.037|4.7407|5.2593|5.1852|4.4074|3.7407|3.8889|3.9259|3.6667|4.2593|3.5926|4|4.1111|3.7778|3.4074|3.2223|4.5556|4.7407|4.8518|4.4444|4.4815|4.5926|4.7407|4.8889|4.7778|4.963|5.4075|5.6296|5.2223|5|5.7037|5.4075|5|4.8149|4.037|4.2964|4.4074|4.1482|4.1482|4.3333|4.7407|4.7037|4.5926|4.037|4.3333|4.963|5.0741|5.037|5.2593|3.2963|2.6667|2.8148|3.2593|3.7037|3.4815|3.5556|3.5185|3.5185|3.2223|3.1482|3.037|2.8519|2.1851|2.4074|2.3333|2.5926|2.4074|2.4074|2.5926|2.6297|3|3.1111|3.037|2.7408|2.4815|2.3333|2.2223|2.2223|2.0741|2.1111|2.4074|2.7408|2.5185|2.0741|1.963|1.7407|1.963|1.8889|2.4445|2.4815|2.1111|2.5185|2.7037|2.5926|2.3333|2.2223|2.0741|1.963|2.1111|2.2593|1.9259|1.7037|1.4815|1.5556|1.6297|1.5556|1.6297|1.4815|1.2963|1.2593|1.1852|1.7778|1.8149|1.7037|1.8519|1.8149|1.8889|2.0741|2.3333|2.2223|2.2593|2.2963|2.2963|2.4815|2.5926|2.2223|2.2963|2.5926|2.4445|2.5185|2.5185|2.7037|2.2963|2.481|2.519|2.741|2.703|2.778|2.815|3.222|3.593|3.741|3.667|4.1482|4.1482|3.963|4.37|5.111|5.481|5.148|5.333|6.111|6.074|7.259|6.148|5.778|6.667|5.852|7.1111|6.926|7.297|7.037|6.926|6.519|7.445|9.333|9.481|10.778|11.815|11.111|10.778|10.352|10.185|10.445|12.481|12.815|11.593|11.315|10.297|8.37|8.574|9.093|8.593|11.593|11.074|9.445|9.037|9.222|8.13|10.185|9.1852|9.741|8.555|7.1111|7.778|8|5.833|5.297|5.445|6.982|6.333|7.815|8.593|9.63|8.926|8.63|7.555|8.593|8.963|11.037|10.519|10.103|10.815|11.541|10.222|10.617|10.031|9.662|9.191|9.689|11.605|12.755|14.2222|15.2|13.5333|19.0578|14.7556|14.1689|12.56|11.8089|13.0178|13.7956|14.1778|13.6445|13.6|14.1333|14.8889|15.4445|16.4445|16.7556|17.4222|18.8445|19.3334|21.9556|23.3245|23.9533|22.7467|22|20.7333|24.74|24.2467|23.7|24.2|25.02|28.0133|30.2333|28.9933|29.7333|30.1333|29.81|30.35|31.49|31.57|31.51|29.52|29.65|29.29|28.38|33.51|33.56|35.49|37.45|34.77|34.22|34.69|32.65|34.66|37.3|36.58|38.19|38.99|38.11|41.65|42.52|43.06|44.11|42.82|42.57|43.94|46.15|45.08|45.81|46.04|41.04|42.21|43.11|45.34|37.24|44.45|47.4|42.88|35.12|32.18|36.57|29.96|23.25|22.87|26.78|23.9|25.81|26.96|28.98|29.5|24.97|26.41|29.23|30.18|33.96|35.42|37.17|33.01|32.23|35.81|31.2|35.51|37.6|36.86|39.8|42.64|45.41|45.91|44.12|41.05|43.52|40.95|39.88|32.62|38.73|41.82|43.93|42.62|43.91|42.89|42.27|38.02|41.35|36.39|36.63|37.87|37.01|36.76|41.03|43.8|44.96|45.83|46.21|50.07|51.53|56.24|50.8|58.67|59.73|68.67|67.94|60.06|61.93|65.51|65.45|72.06|72.89|66.02|70.9|68.4|76.54|72.78|74.03|70.3|75.46|75.05|69.88|68.63|70.68|66.86|63.1|54.07|61.76|66.07|60.6|46.33|43.18|45.68|48.86|53.93|53.92|55.07|58.99|59.54|58.07|69.83|65.68|65.87|67.58|67.35|68.65|70.04|71.72|74.32|76.76|83.43|87.76|84.11|86.85|90.06|83.83|82.41|81.97|81.53|77.96|75.01|78.91|85.97|71.55|87.45|77.48|89.47|93.96|86.95|97.55|82.42|93.61|81.46|81.25|81.12|83.71|85.87|85.33|89.61|77.12|50.53|49.48|54.29|52.98|53.72|60.29|63.53|62.39|77.36|79.3|73.87|77.66|83.15|86.55|90.2|84.06|77.87|79.44|76.23|75.53|69.17|80.97|76.24|78.28||
2022-02-19 18:59:02|russ2000_0094|ENS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12|13.4|13.05|13.53|13.8|14.2|14.85|13.95|12.22|9.38|11.33|14.4|14.65|13.9|13.76|14.64|14.44|13.59|13|13.59|13.7|13.86|13.67|20.67|17.88|17.49|16.87|15.24|17.27|16.54|16.28|16.65|16.85|16.75|18.26|18.6|17.96|17.65|18.32|19.2|22.9|25.38|22.94|23.57|22.54|26.64|31.57|32.56|31.68|27.47|14.49|8.41|8.7|11.28|11.63|10.92|14.38|18.74|17.62|17.15|20.02|19.18|23.19|23.37|23.04|22.62|20.64|23.37|25.87|23.81|21.82|21.08|24.58|24.11|25.92|27.75|32.54|32.17|33.8|34.42|36.54|36.84|32.64|35.15|29.61|21.48|20.71|23.58|25.14|27.02|34.58|35.34|32.44|33.46|32.22|36.14|37.38|38.36|34.52|34.78|34.17|38.77|41.59|42.99|45.59|47.75|49.23|50.02|53.07|54.88|60.49|65.35|69.96|69.02|70.47|73|64.16|68.51|70.67|69.68|61.77|62.97|54.69|60.38|60.08|60.77|62.53|64.43|66.42|68.59|68.25|69.27|61.87|52.25|64.3|64.41|58.74|54.7|46.69|52.46|52.61|58.35|67.27|59.51|61.19|67.75|67.34|66|80.04|78.49|78.84|75.91|77.53|83.14|74.89|73.19|72.66|67.62|68.61|68.22|67.75|69.48|71.97|70.79|68.51|73.65|81.67|75.47|81.36|83.67|81.05|88.74|79.2|78.41|86.3|74.82|69.31|65.73|61.76|66.33|64.99|66.01|63.02|69.95|71.74|75.17|76.01|48.11|52.96|59.73|72.28|61.64|69.16|73.99|72.37|83.08|85.43|84.68|87.02|91.87|92.99|84.92|96.5|95.86|96.05|85.76|76.72|85.11|79.87|79.72|74.95||
2022-02-19 18:59:03|russ2000_0095|FICO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0833|3.25|3.3333|1.25|1.4167|1.5834|1.6667|1.5834|2.0833|1.9166|1.7083|1.7501|1.6667|2.0833|2.5|2.4585|2.4585|2.1667|2.25|2.9166|2.8334|2.5832|1.7501|1.8335|2.4167|2.3333|2.1667|2.25|2.25|2.1667|1.625|1.9166|1.7501|1.6667|1.6667|1.8335|1.5834|1.625|1.5834|1.5834|1.8335|1.5834|1.7501|2.0833|2.4585|2.9166|2.9166|2.6667|2.9166|3.0833|2.8334|2.9166|2.9166|3.5|3.9583|4.9165|5.0834|4.2499|4.0835|4.3333|3.9583|3.7501|4.0835|3.3333|4.125|4.1668|5.2917|4.9165|6.2499|5.6667|5.4166|5.7085|5.75|6.8333|6.9167|7.4999|7.3333|7.4999|8.7499|8.9166|8.6667|8.7499|9.4167|9.7499|10.4167|11|11.7917|13.4595|14.0422|18.7492|13.5|11.8328|16|15.417|16.9178|19.8338|18.333|17.3317|19.3343|18|18.6683|17.2508|18|18.8325|20|28.3342|30.9172|29.4998|26.4172|27|25.8322|25.083|23.3325|26.0842|26.9168|24.1672|24.0817|21.0825|26.3317|29.709|29.8755|28.125|29.4998|28.9597|28.5817|22.2097|19.6245|23.5822|25.1662|26.5005|24.2078|25.3333|11.3704|9.1667|9.8889|11.8889|11.9259|13.6852|14.963|13.6296|10.9815|10.0741|9.7037|10.3889|10.0185|8.3704|8.3148|11.4445|12.5926|15.7037|13.5185|14.4445|11.5185|12.537|12.4815|13.0556|14.7593|13.6111|12.6482|12.1482|12.3889|15.1111|17.4815|18.3111|17.3363|20.5689|22.2222|27.4756|27.7333|27.1111|20.9911|21.1333|26.2845|28.0089|25.3822|27.2667|28.1733|24.7733|26.0445|21.9133|23.7667|23.6333|21.8|25.6467|29.2|28.4667|33.1667|32.56|33.88|34.72|37.1667|34.3|36.0267|39.0667|39.3067|42.52|36.7733|32.7733|39.58|39.76|36.08|33.5542|34.75|33.38|28.58|26.93|29.2|30.2|33.18|36.68|34.55|33.8|34.44|32.88|34.25|36.5|37.63|40.87|44.8|41.76|45.82|44.17|44.32|42.62|39.62|37.11|35.57|36.31|33.78|35.01|36.57|36.63|41.62|40.65|39.82|39.03|38.68|35.71|37.85|40.12|39.26|36.99|36.11|37.92|36.96|32.15|25.5|23.2|21.52|24.77|25.27|20.77|22.26|23.1|23.05|15.59|14.14|16.86|12.7|10.95|14.07|16.82|17.58|15.46|19.19|22.3|21.49|20.33|18.25|21.31|21.93|22.96|25.34|21.06|23.2|21.79|23.85|22.39|24.66|24.04|23.35|23.37|25.38|27.95|31.61|29.88|29.25|30.2|29.75|25.55|21.83|27.35|36.37|35.84|36.24|40.48|43.9|42.9|40.66|42.28|43.29|42.71|44.26|46.6|42.82|42.03|45.07|44.34|45.69|46.58|49.08|45.83|49.96|50.08|55.28|57.28|59.01|62.84|54.36|53.73|55.32|57.2|58.9|63.76|57.15|58.17|55.1|62.3|71.78|72.3|71.35|85.12|88.72|88.46|87.72|90.78|90.69|85.57|84.5|92.37|95.25|94.18|95.57|99.52|106.09|106.71|111.43|113.01|126.64|127.94|124.59|120.68|113.69|119.22|123.3|130.07|128.95|135.48|132.66|139.41|142.55|140.76|140.5|145.16|157.06|153.2|172.66|169.94|169.37|173.18|184.03|193.32|201.46|230.98|228.55|192.71|198.63|187|225.2|247.82|271.63|279.75|295.9|314.02|347.42|352.72|303.52|304.04|367.75|374.68|402.38|376.03|307.69|352.94|402.65|418.04|439.19|420.79|425.38|391.45|472.78|511.04|450.11|457.55|486.05|521.41|506.06|502.68|552.88|459.74|397.93|398.2|353.13|433.67|494.99|498.2||
2022-02-19 18:59:05|russ2000_0096|PCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.02|6.9411|7.16|10.59|13.79|11.71|10.31|8.25|9.27|8.18|8.36|8.55|11|10.49|10.75|11|11.45|16.2|15.17|18.14|18.69|15.88|16.27|17.91|20.78|23.42|28.56|28.39|29.49|30.01|36.56|36.99|50.85|53.43|54.6|57.26|64.91|80.43|72.25|73.87|81|92.9|96.81|108.25|97.55|89.98|91.63|85.01|107.33|95.39|85.76|68.54|79.43|70|65.36|56.99|38.54|55.49|63.19|75.12|62.86|54.57|57.96|48.83|47.34|35.21|37.49|40.54|36.13|33.35|32.35|36.75|40.35|49.55|45.7|45.8|43.5|49.1|38.4|37.15|36.3|32.6|43.3|46.35|38|31.65|28.85|34.375|37.5|33.9|43|45.2|45.41|52.16|46.23|38.06|39.26|42.17|39.73|46.65|43.43|42.54|43.61|36.38|36.92|42.22|46.04|42.59|43.81|41.48|32.63|41.25|43.58|54.17|55.28|62.24|59.19|53.02|60.44|60.48|69.61|71.36|67.49|61.71|62.61|57.64|60.79|56.42|48.21|53.64|56.8|61.6|62.39||
2022-02-19 18:59:07|russ2000_0097|EME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3438|2.6565|2.75|3.0315|3.5625|4.0785|3.7815|4.1875|3.6875|3.7815|3.6565|3.4375|3.25|4|4.1875|3.6875|3.5625|3.6015|3.969|3.8125|3.8125|5|4.766|5|5.125|5.25|5.5|5.38|5.28|4.98|4.78|5|3.19|3.88|3.98|4.09|4.03|4.14|4.16|4.3|5.17|5.66|6.3|5.56|5.33|4.81|4.69|4.38|4.56|4.55|5.63|5.25|5.59|5.52|5.8|5.86|6.047|6.5|6.4845|6.1875|6.375|6.975|7.4125|7.6575|8.8625|11.0625|9.0375|10.87|9.7475|7.975|9.78|11.3625|11.35|11.95|13.1975|14.5|15.2125|14.1175|14.675|13.375|13.6275|12.425|12.1525|13.325|13.2525|11.8725|12.075|12.0625|12.7675|12.4075|12.34|10.325|11.0175|10.6375|9.4225|10.275|10.975|10.2025|9.3625|9.175|10.2269|10.595|10.995|10.8175|10.15|9.405|9.8925|11.555|11.295|10.74|12.0575|11.705|11.17|11.875|12.225|12.875|13.785|14.825|15.25|17.6875|16.8825|20.505|21.795|24.83|25.025|24.045|24.335|25.76|27.72|27.42|29.575|29.835|28.425|28.71|30.005|29.49|31.345|32.795|36.45|35.9|31.35|31.36|34.43|26.64|23.63|21.9|24.09|22.21|25.06|29.35|28.53|30.12|34.07|26.32|17.77|15.77|22.43|20.59|15.41|17.17|20.79|22.47|20.12|24.12|23.17|25.32|23.62|23.8|26.9|24.06|23.02|24.63|28.56|24.97|23.17|26.01|22.74|24.59|25.85|26.8|28.98|30.28|31.86|30.97|31|30.37|29.31|27.92|22.91|20.33|25.07|25.63|26.81|28.83|27.8|27.72|29.32|27.35|27.82|26.33|27.63|28.54|32.16|32.85|34.61|36.33|38.57|42.39|37.4|39.75|40.65|41.28|37.59|39.13|37.06|39.73|42.44|42.51|46.78|46.79|45.99|44.52|44.53|40.93|43.2|39.96|44.13|43.35|44.49|40.36|44.03|46.47|44.63|45.37|47.77|47.83|46.09|44.25|48.28|50.4|48.04|45.7|45.87|48.6|48.48|47.55|49.26|55.7|57.26|59.62|60.46|69.37|70.76|69.69|61.48|62.95|65.74|63.02|65.38|67.5|66.04|69.38|80.51|80.77|81.75|81.28|76.31|77.93|73.59|75.93|76.18|76.95|80.1|75.11|70.98|72.86|59.69|65.23|72.13|73.08|84.14|80.56|88.1|84.39|87.44|86.12|87.71|88.93|86.3|82.17|76.92|61.32|63.53|63.55|66.14|68.5|75.01|67.71|68.19|86.18|91.46|88.3|97.37|112.16|119.8|126.11|123.19|121.81|121.5|115.38|121.49|132.25|127.39|119.21|115.52||
2022-02-19 18:59:08|russ2000_0098|UMPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625||5.875|5.75|5.625|5.875|6.625|6.75|7.5|8.969|8.625|9.25|10.008|10|14.5|13.125|15.5|15.5|15|14|12.563|9.75|8.75|10.875|9.375|9.75|9.75|9.25|9.5|10|9.75|9.75|9.875|10.125|9.875|9.5|9.5|8.625|8.875|8.125|7.75|8.375|8.125|8.0781|7.9375|7.875|7.8125|7.9375|8.5|10|9.875|9.875|9.5625|10|11.96|12.25|13.62|12.76|12.7|12.62|13.35|12.95|13.05|14.4|15.36|17.05|17.1|17.27|15.579|16.45|16.35|16.01|17.75|18.91|19.44|18.07|18.48|19.96|19.41|18.33|18.5|18.869|19.43|21.846|21.99|20.78|20.5|21.02|20.2|18.64|18.41|22.18|22|23.15|23.11|24.7|25.05|23.63|24.76|24.21|23.5|22.32|24.1|24.6|23.85|24.68|24.32|26.5|28|29.36|27.26|26.58|28.24|26.06|26.05|25.17|26.33|27.55|27.95|28.98|29.67|29.44|28.5|26.6|25.91|25.7|25.2|23.53|21.32|20.56|20.2|15.16|15.66|13.15|15.08|13.73|15.58|15|13.72|9.35|15.19|16.47|15.94|16.7|10.86|10.37|10.91|6.91|9.62|10.12|8.41|7.9|11.23|9.79|10.32|9.81|11.62|13.37|11.79|13.02|13.5|13.68|12.27|12.71|12.62|10.96|10.94|10.82|11.6075|12.35|11.63|11.4|11.36|11.5|11.29|11.68|10.4|9.18|9.35|11|12.37|13.11|12.94|11.75|13.58|13.2|12.36|13.26|12.28|12.75|12.55|11.38|11.83|12.41|12.83|12.86|12.31|11.75|14|15.93|16.87|16.32|16.37|17.38|18.16|18.93|17.23|18.6|19.15|16.4|17.83|17.41|16.48|17.405|16.355|17.64|16.77|15.94|16.705|17|17.26|17.05|17.605|18.28|17.77|16.71|16.53|16.86|17.77|14.81|14.73|15.62|15.6|15.41|15.11|15.91|15.96|16.06|15.07|15.17|18.87|19.04|18.26|18.29|17.59|17.87|18.79|18.5|18.28|17.26|19.77|20.24|20.9|21.63|21.2|22.51|21.42|23.68|24.17|23.23|21.36|21.55|20.56|19.7|17.39|17.84|17.65|17.74|16.99|17.43|16.3|16.79|16.08|15.44|15.83|16.41|16.73|18.07|17.6|14.33|10.61|9.64|11.3|9.87|10.87|11.72|10.985|13.68|14.8|16.78|16.19|18.26|17.7|19.04|19.24|17.98|19.9|19.22|20.59|20.8|19.38|21|21.34||
2022-02-19 18:59:10|russ2000_0099|EEFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|14.25|12.688|10.5|10|14.25|13.25|12|10|6.313|9|8.906|8.5|7.063|7.125|5.625|3.625|3.813|1.813|3|2.5|3.063|2.938|3|2.5|2.25|2.094|2.031|2.25|3|3.156|2.5|3|5.4375|6|6.8438|7|8.875|8|7.625|8.375|8.3125|8.4375|6.6875|6.625|4.7813|6|7.0625|6.9375|5.6875|6.25|6.8|9.87|10.98|13.55|11.55|16.85|18|18.86|19|18.85|17.01|16.1|12.2|12.36|8.2|8.68|5.16|6.04|7.89|7.55|7.73|6.44|8.1|9.25|11.34|12.3|8.59|10.22|12|14.961|17.75|18.18|16.58|18.04|19.75|21.08|22.02|23.45|16.49|17.35|19.14|22.08|25.7|24.27|23.98|24.89|28.95|28.79|25.55|28.57|29.16|28.94|29.62|28.25|26.96|28.3|33.23|35.24|37.4|35.06|32.77|36.61|24.99|24.6|24.37|31.54|31.34|28.45|30|27.12|26.9|27.46|28.91|28.49|27.28|27.36|30.2|32.18|31.59|28.09|25.04|20.59|19.52|17.78|18.65|16.4|16|19.85|16.54|8.47|8.71|11.85|9.93|9.54|13.11|14.39|19.19|18.04|22.07|22.71|24.68|22.9|21.58|22.57|20.01|18.75|18.81|15.47|12.71|13.77|15.57|14.74|18.94|18.01|17.66|18.09|18.86|17.61|18.01|18.37|15.99|15.84|17.11|16.4|17.17|17.88|17.79|18.85|18.68|17.59|20.53|20.74|17.94|18|17.04|18.1911|19.63|19.86|22.55|23.69|24.62|24.56|26.15|31.68|30.78|33.3|37.73|35.13|40.39|43.79|45.93|46.9|41.65|36.92|43.59|45.08|48.58|47.54|50.23|53.78|45.72|55.39|56.97|51.68|47.2|56.68|57.09|59.49|58.16|62.22|69.53|62.42|76.16|79.72|74.92|71.4|75.49|66.91|73.95|76.86|81.13|69.69|75.43|77.54|83.66|78.76|72.12|73.06|79.76|83.22|85.78|84.64|89.4|87.74|97.26|98.04|99.72|91.79|92.71|92.08|78.89|87.32|74.25|82.93|87.25|85.18|93.93|101.66|110.48|110.78|111.34|100.13|115.35|135.37|144.69|151.46|160.67|167.41|151.51|153.47|143.56|150.1|154.67|161.3|161.06|109.96|77.33|80.28|100.26|90.93|101|98.89|92.3|116.74|132.89|146.87|137.83|160.85|139.81|145.86|150.65|136.93|130.29|131.98|132.35|113.97|118.1|125.23|138.56||
2022-02-19 18:59:13|russ2000_0100|CMPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.59|18.4|20.48|23.78|30.98|32.82|32.4475|32.49|26.7|25.46|22.6|23.78|24.99|33.24|33.08|35.06|42.05|36.65|37.89|37.25|37.77|40.35|34.46|33.31|38.29|44.38|42.64|33.52|34.61|33.79|38.14|32|27.5|25.92|32.2|31.85|34.05|13.4|16.43|19.17|23.81|26.35|29.26|37.22|42.66|40.26|42.59|39.63|48.45|55.27|57.62|57.07|55.36|59.47|57.91|48.32|45.62|48.7|33.77|35.91|38.58|40.18|44|45.98|50.08|48.89|51.84|53.17|47.29|48.95|28.21|28.71|31.83|35.21|33.16|30.51|39.32|37.8|36.04|36.85|33.07|32.64|38.48|36.85|34.5|30.57|31.64|34.39|34.77|38.89|39.25|43.69|46.1|48.37|55.96|55.54|51.92|55.02|55.97|55.2|50.06|49.51|49.39|40.8|40|41.58|47.48|49.22|54.44|66.49|70.19|73.83|84.38|81.71|90.43|84.97|85.6|82.01|65.78|74.51|81.97|80.48|89.78|78.02|77.56|85.64|90.86|94.46|99.84|90.99|93.13|98.56|100.47|84.34|87.39|93.31|83.92|82.76|88.39|85.21|90.27|94.06|90.34|94.01|100.81|118.97|122.67|123.47|157.61|171.24|150.86|141.27|139.71|150.95|144.14|142.63|125.75|112.86|110.05|115.06|78.21|74.91|82.92|86.54|86.76|90.37|118.47|119.24|128.82|140.16|122.72|107.3|117.14|91.87|48.88|64.22|88.16|72.99|99.51|83.89|81.06|82.22|88.15|97.6|103.47|99.41|107.93|98.75|99.04|112.44|95.05|88.95|90.38|92.26|69.84|72.34|66.07||
2022-02-19 18:59:14|russ2000_0101|LTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:15|russ2000_0103|OPK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.25|4.453|4.375|4.25|4.25|4.063|4.125|3.5|3.875|3.75|2.75|2.844|2.125|3.125|3.5|3.25|2.563|2.75|2.625|2.531|3.625|7.375|9.313|8.75|6.875|7.25|7.75|10.25|10.5|11.75|7|7.063|4|6.25|6.5|5.188|6.875|8.75|7.844|8.438|7.375|6.938|6.313|6.625|6.75|6.563|6.25|6.063|7.5|14|16.625|10.313|7|7.813|10.125|8.75|9.563|9.438|8.344|7.625|7.375|7.25|5.813|4.063|3.58|4.32|3.65|3.71|3.5|3.21|3.05|2.4|3.33|2.25|1.71|1.6|1.5|0.931|0.81|0.64|0.73|0.55|0.65|0.461|0.35|0.39|0.59|0.35|0.62|0.6|0.52|0.52|0.67|0.54|0.52|0.62|0.899|0.88|0.78|0.89|0.97|0.59|0.73|0.55|0.58|0.691|0.43|0.335|0.34|0.32|0.43|0.45|0.36|0.38|0.36|0.355|0.4|0.4|0.42|0.45|0.41|0.428|0.412|0.41|0.402|0.405|0.43|0.39|1|0.8|0.85|0.88|0.85|1.4|2.1|3.71|4.8|4.15|3.65|4.22|4.2|4.04|4.23|3.2|2.85|2.95|2.618|2.06|1.67|2.3|1.52|1.86|2.09|1.75|1.53|1.55|1.62|1.31|1.13|0.98|1.18|1.2|1.77|2.27|2.33|2.28|2.17|1.75|1.83|1.7|2.01|1.98|2.16|1.98|2.26|2.49|2.07|2.24|2.76|3.02|3.67|3.9|4.83|3.73|3.98|3.76|3.69|4.35|4.18|4.33|5.38|4.96|4.9|5.26|4.94|4.73|4.75|4.6|4.6|4.24|4.44|4.18|4.28|4.38|4.81|6.42|6.94|7.63|6.66|6.61|7.1|7.45|9.24|8.81|10.02|10.54|8.44|7.93|9.52|9.32|8.27|8.62|8.84|8.82|8.9|8.51|8.35|8.38|9.99|12.13|14.56|14.17|13.76|17.68|19.12|16.37|10.82|8.41|9.45|10.94|10.05|8.04|9.3|10.39|10.75|10.63|9.34|9.95|9.1|10.59|9.42|10.39|9.3|8.69|8.39|8|7.77|6.14|6.58|6.45|6.4|6.86|6.73|5.25|4.9|4.46|3.39|3.17|3.04|3.88|4.7|5.62|5.92|3.46|3.38|3.74|3.01|3.68|2.55|2.61|2.39|1.79|2.44|2.11|1.84|2.09|1.42|1.59|1.47|1.45|1.5|1.34|2.22|2.28|3.41|5.15|3.24|3.69|3.52|4.64|3.95|5.41|4.5|4.29|4.1|3.82|4.05|3.44|3.86|3.65|3.79|3.93|4.81|3.13|3.15||
2022-02-19 18:59:17|russ2000_0105|POR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|26.75|30.38|26.2|25.09|25.08|25.5|24.53|27.86|27.13|26.66|27.34|28.61|29.3|29.26|26.65|27.38|27.7|26.77|28.25|26.59|27.21|26.37|24.51|23.24|22.97|23.89|23.56|22.79|23.3|25.59|24.03|17.29|18.44|18.77|19.11|15.2|17.5|17.64|18.7|18.88|18.55|19.53|19.47|19.03|21.21|20.06|18.62|19|19.73|20.4|18.49|19.2|20.26|20.07|20.46|21.25|22.11|22.02|22.67|23.83|24.12|24.92|25.27|25.75|22.35|23.29|22.99|24.2|24.44|24.66|25.13|24.47|25.17|25.75|26.17|26.95|27.55|27.05|27.14|25.35|27.11|27.48|28.6|30.33|30.42|32.01|29.7|31.19|30.92|28.37|28.63|29.29|29.13|29.73|29.23|31.35|32.55|33.34|32.5|33.84|31.89|34.16|32.42|35.76|37.57|38.32|37.55|35.44|37.53|35.64|34.94|34.44|36.26|34.76|36.89|36.94|37.44|36.2|39.92|38.76|39.19|40.85|42.79|43.51|43.04|43.33|40.73|42.56|43.31|43.22|43.61|44.89|44.72|44.58|47.16|44.41|46.34|47.39|46.12|49.72|47.79|43.37|40.09|39.4|40.28|42.37|40.25|42.71|45.75|46.39|45.63|47.5|49.98|44.79|47.81|50.63|51.54|52.11|55.07|55.44|54.99|57.78|56.1|55.53|55.14|55.64|60.51|58.66|48.48|41.22|44.66|40.52|42.02|38.31|35.98|42.63|41.54|41.9|42.67|44.79|48.22|50.48|47.81|46.13|49.49|50.66|48.42|49.96|50.66|52.56|52.53||
2022-02-19 18:59:18|russ2000_0107|RH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|36.74|34.29|36.23|37.56|35.03|39.6|57.19|75.43|67.56|69.64|62.56|70.57|73.16|67.41|56.27|65.18|75.16|62.81|66.22|91.25|81.88|82.94|79.81|78.36|84.14|91.91|91.95|88.77|93.81|86.93|91.76|97.85|103.2|91.33|93.48|105.44|90.47|77.98|56.35|37.1|43.36|41.42|35.38|29.55|28.74|33.56|33.97|29.03|37.69|31.15|25.08|32.39|47.04|48.62|45.5|67.37|60.69|49.42|75.74|91.75|104.7|91.23|90.89|79.32|88.71|98.25|109.87|136.22|132.65|129.57|117.31|120.67|137.01|117.84|133.64|156.21|104.76|104.9|92.1|119.65|136.1|140.6|170.55|172.68|199.9|215.87|214.06|183.44|105.08|143.28|248.26|257.53|294.12|340.84|361.98|359.74|453.9|448.35|480.18|487.34|607.47|687.2|636.34|690.7|660.98|672|652.48|662.57|537.14|538.32|412.28||
2022-02-19 18:59:19|russ2000_0108|SKX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5417|2.5625|2|2.0417|1.5417|1.1875|1.2917|1.1875|1.2708|2.0833|2.9583|3.8333|4.2292|4.6667|4.8958|6.4167|4.8125|4.9792|4.5833|5.125|8.2167|9.4367|8.5333|12.4167|11.4333|9.3333|7.05|5.65|3.5833|3.6367|4.4333|5.3867|4.9|5.3333|6.3033|7.1733|7.12|6.7667|5.1333|5.23|3.1567|3.4333|2.5833|2.98|2.6767|2.0333|2.2333|2.5733|2.7467|2.69|2.0733|2.5733|2.64|2.4|2.4067|2.6733|2.8133|4.2333|4.44|3.8333|4.24|4.3967|4.56|4.9133|4.7567|3.7133|3.85|4.2833|4.9033|5.2667|4.98|3.9567|4.3067|4.9167|5.6267|5.8967|5.36|4.61|5.1267|5.22|6.6933|7.1367|7.61|8.78|8.5167|8.1467|7.7333|8.1567|8.63|9.7067|10.88|11.2233|11.79|11.1033|11.62|10.61|10.66|9.8033|6.7233|7.0067|7.0233|7.12|7.4867|5.7167|6.9033|6.7933|6.0667|7.5433|7.4167|6.3867|6.1767|6.3967|4.31|3.9367|3.76|4.0233|3.3633|1.9033|2.5733|3.3133|3.1567|3.1|4.7033|5.81|6.7867|7.8333|8.29|9.7467|9.9267|10.55|12.8433|12.6633|11.8567|12.2667|11.1333|7.64|8.5|7.0533|7.1767|6.52|7|6.7|6.7067|5.9967|5.0267|4.8867|5.1933|5.37|4.9167|4.8|4.35|4.1933|4.7867|4.4667|4.1867|5.9867|5.6367|6.8167|6.4733|6.95|5.8733|5.75|6.55|6.0633|6.5233|7.1567|7.3167|7.0833|7.4833|8.03|9.5333|10.2933|9.59|10.1567|11.2133|11.24|11.92|11.43|11.4233|13.2133|15.2833|15.5267|18.9267|21.22|17.53|19.2367|20.2667|18.58|22.03|22.6967|24.1567|33.0967|36.5933|38.7767|49.55|45.4833|43.4367|28.37|30.67|29.96|29.07|33.54|27.08|31.98|31.29|29.01|22.88|23.09|22.59|20.93|26.5|24.89|26.64|26.16|25.18|24.3|26.75|29.05|27.52|25.74|24.84|30.92|34.89|38.73|40.37|40.08|42.19|29.26|28.57|30.85|28.09|26.65|25.19|29.66|24.59|23.09|26.89|34.2|34.41|29.46|30.68|32.75|34.95|36.87|36.56|39.53|39.74|43.04|37.83|26.43|25.39|27.6|35.36|28.57|28.8|30.39|31.94|32.76|37.07|35.38|34.75|38.08|43.82|49.1|48.56|49.55|54.54|46.13|41.08|47.41|44.48|44.46|42.46||
2022-02-19 18:59:21|russ2000_0110|CLNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:21|russ2000_0111|PRAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|6.2997|6.3|7.7967|7.0833|7.29|8.64|9.4237|9.9267|9.1767|9.37|8.5833|9.4667|8.5|8.7167|9.0667|8.5133|9.4867|8.6533|8.9633|9.21|8.5833|9.56|10.8267|11.3133|12.0033|12.6733|13.84|12.26|11.5633|12.0433|12.7333|14|14.1833|14.08|13.7867|12.0667|15.1667|15.5267|16.0667|15.5967|14.7033|16.57|16.0167|15.1033|14.3567|14.12|14.2567|15.6667|15.6533|15.5733|14.7367|14.8|14.6333|18.07|19.91|19.7866|16.8933|16.3267|17.0533|13.0967|13.3633|12.0733|12.3633|13.0667|13.55|14.29|13.18|12.3367|13.0667|14.5133|12.5333|11.5033|10.84|11.5467|7.6967|7.1067|10.27|11.9033|12.83|13.17|15.3333|14.1867|16.23|15.8133|15.5067|16.1367|14.7767|18.2966|19.29|21.8766|22.1433|21.5033|23.7|22.87|21.3866|21.8466|22.5566|25.19|24.5466|27.09|27.1566|28.5933|26.8|28.9833|26.4066|22.3633|22.3333|24.4166|23.1966|22.8633|23.0266|23.0233|22.6133|24.4933|22.8133|29.6266|32.7213|34.2033|33.8566|34.4166|32.9566|35.44|37.34|40.7666|40.9666|47.5166|49.7466|52.0633|56.04|58.78|56.79|58.17|54.11|51.81|51.04|56.19|57.9|56.74|56.72|60.17|57.7|57.08|56.99|62.77|56.64|57.14|52.74|54.39|55.71|57.745|57.83|62.39|63.97|51.4|53.11|49.78|40.44|30.89|26.28|29.43|29.57|31.5|23.62|26.83|28.89|31.99|34.98|31.3|36.55|39.55|40.1|33.5|31.75|33.95|37.15|38.4|40.05|28.95|30.15|33.2|35.35|35.5|35|38.9|38.1|35.9|40.45|42.7|39.7|37.05|35.98|31.24|26.05|28.04|30.1|28.8|26.98|28.16|29.51|28.06|29.1|33.12|32.36|36.6|37.4|36.835|37.73|38.67|22.75|32.41|36.22|35.86|43.7|44.96|40.07|37.46|43.38|34.49|37.11|38.82|37.04|39|39.4|38.42|40.68|41|42.36|43.72|46.39|49.39|46.35||
2022-02-19 18:59:23|russ2000_0112|CRZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:23|russ2000_0116|ABMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.375|5.375|3.6875|3.1875|3.375|4|4.0625|5.25|5.25|4.4375|4.3125|4.75|4.5|4.5625|4.5|4.125|5.0625|5.5|5.6875|5.5|5.25|7.1875|6.625|6.3125|7.125|7.1875|6.125|6|5.5|4.5625|4.5625|5.125|4.75|5.9375|5.5625|4.875|4.4375|3.375|3.125|3.25|3.125|3.9375|4.625|4.4375|4.3125|4.3125|3.5|3.5625|3.5|7|8|9.4375|8.4375|7.75|6.875|6.9375|6.5|6.3125|5.75|6.0625|5.875|5.25|6|6.25|5.375|5.1875|4.875|4.5625|4.125|5.625|4.5|4.5|3.875|4.75|4.5|3.875|3.75|3.875|4.25|3.75|3.875|3.125|3.25|3.5|3.75|3.3125|3|3|2.125|2.813|4.375|3.625|4.375|4.25|4.313|5.875|5.625|5.625|5.875|6.5|7.5|6.75|6.063|6.5|6.938|8.438|7.25|6|6.25|8.25|7|6.75|6.063|6|5.5|5.875|4.75|5.375|7.438|8.5|8.438|8.625|9.5|8.5|8.188|8.25|6.7813|7.5625|7.3125|7.75|6.6875|6.625|4.5|5.3125|5.2813|5.375|4.9063|4.3125|4.5625|6.25|8.5|8|6.875|7.625|7.125|7.75|11|15.4375|18.375|29.25|36.5|20.125|18.75|18.9375|15.375|19.875|30.1875|34.0625|29|23.3125|24.25|22.5625|22.875|15.75|19.2|24.78|23.58|19|18.75|17.47|21.74|18.25|15.82|14.85|9.93|11.1|7.01|7.4|8.479|6.62|5.28|3.3|3.9|4.95|3.64|5|3.7|3.9|4.04|4.99|5.28|5.62|5.29|8.61|8.9|7.36|6.99|7.75|6.91|8.19|11.43|12.35|12.58|10.8|9.74|8.85|11.315|15.18|15.44|11.88|10.7|10.58|10.15|9.37|8.55|9.75|10.02|10.07|8.63|8.74|9.24|10.95|10.4|12.9|12.93|13.4|12.97|13.66|14.92|14.78|14.2|12.61|14.1|14.71|13.98|13.66|12.82|11.16|10.78|10.34|12.31|12.43|13.67|12.85|15.54|15.1|14.3|13.14|14.59|14.78|17.75|17.73|18.02|17.75|14.58|14.04|16.42|13.49|6.81|4.9|6.67|5.94|8.82|7.5|8.28|9.71|9.05|8.46|8.73|7.92|10.11|10.32|9.64|9.75|9.68|11.09|9.0325|10.61|10.31|11.48|9.61|9.8|12.47|14.53|17.38|18.78|16.2|16.51|12.44|11.03|15.06|20.14|18.47|18.5|20.88|22.19|24.33|20.33|22.82|22.55|22.33|20.99|19.82|13.35|13.44|13.95|16.04|18.67|18.47|21.57|21.56|25.08|23.55|19.06|24.01|28.59|26.74|27.49|28.19|26.04|23.69|22.8|25.14|25.6|26.05|24.83|32.79|35.52|38.06|51.74|60.79|71.58|63.22|59.72|65.73|77.46|95.9|92.76|73.66|81.57|90.28|85.33|80.01|94.81|97.14|99.31|109.29|117.97|117.94|128.58|104.99|112.24|112.68|106.37|117.97|125.2|130.32|137.43|143.3|148.09|150.8|168.6|192.92|194.84|187.41|235|268.18|290.99|300.95|381.14|409.05|354.53|406.58|449.75|341.2|332.68|325.04|351.07|334.5|285.59|277.41|261.92|260.49|278.56|193.07|177.89|207.58|196.18|170.59|186.29|150.26|145.16|191.25|223.9|241.56|299.94|307.62|277.06|251.88|274.1|324.2|348.25|324.55|318.73|320.73|284.58|312.11|327.14|363.96|325.52|332.04|314.78|359.17|295.87|298.38||
2022-02-19 18:59:25|russ2000_0117|DRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2813|10.9699|10.805|11.9981|11.5422|11.0184|11.1348|11.3773|11.6392|12.1823|13.1135|13.1911|13.579|14.5587|15.0339|15.7905|16.3434|15.9554|16.5567|17.4588|17.7886|18.2832|17.1872|18.8555|17.8952|17.6334|20.7953|16.4791|16.7992|17.3327|17.4782|16.6925|13.967|12.968|12.5024|12.386|13.0941|11.6489|9.6896|8.71|9.1174|4.3841|4.1028|5.16|5.1503|3.9185|2.7352|4.8691|6.1979|7.2163|5.3928|6.8283|6.2367|8.2832|8.225|8.0504|9.06|8.57|8.33|10.61|10.45|8.57|7.81|9.79|9.84|10.39|10.21|11.14|11.84|12.56|11.52|10.41|11.29|10.76|11.19|9.71|7.26|7.47|9.22|9.25|9.84|10.37|10.04|9.68|10.66|9.61|10.45|9.55|10.17|9.6|8.5|8.71|9.27|9.21|9.17|10.11|10.03|9.17|9.32|10.08|10.26|10.56|11.48|11.19|11.51|11.82|12.28|11.71|12.5|12.83|12.93|12.82|13.34|12.84|14.19|14.97|14.96|14.67|14.35|13.95|13.74|12.86|13.27|12.7|11.84|12.74|11.43|10.69|9.55|7.95|9.27|9.52|9.9|9.13|9.03|9.64|9.12|9.09|9.25|11.21|11.66|11.48|10.79|11.03|10.78|11.12|11.52|11.57|10.94|10.97|11.39|11.25|11.27|11.2|10.68|10.42|11.82|12.62|12.42|12.28|11.9|10.68|10.6|10.05|9.05|10.09|10.65|10.94|10.78|9.96|10.37|9.82|10|9.95|10.3|10.48|10.88|10.39|5.63|4.75|4.29|6.68|5.17|4.81|5.38|4.96|6.3|8.62|8.63|8.69|9.81|10.1|9.32|10.46|9.17|8.14|9|8.87|10.35|9.47|9.45|9.25||
2022-02-19 18:59:27|russ2000_0118|CLDX|price|0|||||||||||||||||||||||||||||||||||||||||877.5|742.5|742.5|585|517.5|495|652.5|607.5|697.5|967.5|900|810|742.5|855|720|675|742.5|540|427.5|540|652.5|607.5|540|585|540|540|472.5|472.5|450|450|405|360|405|405|562.5|675|641.25|697.5|652.5|708.75|697.5|990|967.5|900|765|810|787.5|675|675|697.5|787.5|562.5|517.5|517.5|585|528.75|765|877.5|1327.5|1170|1057.5|922.5|1237.5|1125|1485|1957.5|1867.5|1980|2340|1732.5|1575|1237.5|1327.5|1215|1395|1215|1147.5|1170|1350|1327.5|1147.5|990|1102.5|911.25|1170|1170|1327.5|1237.5|1147.5|1350|1350|1395|1192.5|967.5|742.5|742.5|697.5|675|540|630|540|540|472.5|450|630|540|506.34|742.5|742.5|607.5|776.34|877.5|810|630|607.5|562.5|562.5|528.84|495|517.5|697.5|697.5|427.5|416.34|416.34|360|337.5|292.5|337.5|340.38|281.34|286.92|270|337.5|270|388.08|382.5|450|427.5|438.84|393.84|360|528.84|708.84|551.34|450|450|326.34|247.5|219.42|225|315|376.92|270|281.34|264.42|225|382.5|495|450|382.5|393.84|438.84|444.42|990|1991.34|3015|1237.5|900|1901.34|1170|1743.84|1946.34|1518.84|1428.84|1237.5|1434.42|956.34|776.34|892.8|860.4|1017|979.2|635.4|426.6|612|691.2|721.8|581.4|241.2|311.4|318.6|196.2|201.6|178.2|201.6|198|252|266.4|204.3|210.6|196.2|199.8|230.4|417.6|520.2|437.4|423|433.8|415.8|473.4|493.2|660.6|469.8|469.8|502.2|437.4|478.8|360|327.6|307.8|336.6|333|361.8|325.8|302.4|293.4|219.6|255.6|210.6|241.2|235.8|234|246.6|322.2|338.4|358.2|354.6|451.8|322.362|300.6|289.8|273.6|264.6|235.8|264.6|266.04|241.668|246.6|257.4|262.8|210.6|178.2|151.218|117.18|94.5|100.8|106.2|86.382|90|115.2|124.2|145.047|163.95|210.15|218.4|243.6|207.45|174.45|116.25|97.35|118.8|111.45|102.9|97.65|129.9|135.3|117.3|114|86.1|82.35|65.4|67.8|70.05|66.9|77.1|92.1|122.55|100.65|68.4|76.95|64.95|60|66.75|62.25|61.8|55.5|59.1|60.3|63.9|54.75|53.25|53.85|46.8|34.275|48.15|39.9|39|71.1|56.85|76.35|68.4|62.55|77.625|77.55|84.6|94.5|82.65|89.1|100.65|111.9|142.8|173.7|195.75|191.775|234.15|307.2|325.8|531.45|343.5|416.4|363.15|386.7|438.3|265.05|225|219.15|244.8|196.35|238.65|194.4|251.25|304.2|273.75|321.3|383.1|418.05|360|433.05|378.3|353.25|222.6|158.1|180.9|270.15|235.2|124.5|102|56.7|60|68.7|65.85|69.3|49.8|60.6|47.25|57.15|53.1|48.9|53.1|54.15|49.95|42.45|37.05|34.35|36.9|42.9|36.6|45|42.6|41.4|33.75|34.95|11.1|8.703|7.554|6.975|7.53|6.765|4.7175|4.479|2.9685|7.617|5.32|4.92|3.66|3.04|2.68|2.18|2.12|2.13|2.24|2.4|2.23|2.315|2.63|1.55|2.45|2.67|13|10.29|11.94|14.83|15.84|22.5|17.52|21.62|27.08|20.6|30.33|27.95|33.44|43.75|52.65|53.99|42.54|38.1|38.64|31.01|29.73||
2022-02-19 18:59:29|russ2000_0119|IDTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:30|russ2000_0120|CBRL|price|0|1.1777|1.2608|1.5101|1.6763|2.0227|2.2029|2.0654|1.9544|2.19|2.1763|1.8158|1.8713|1.5664|1.5109|1.691|1.6218|1.6218|1.7743|1.7743|1.802|1.4831|1.2337|1.3169|1.2337|1.4054|1.2666|1.2296|1.2019|1.0725|1.2296|1.1649|1.2019|0.9892|1.0539|1.1002|1.2481|1.2666|1.3221|1.6457|1.7751|1.7844|1.6919|1.4885|1.4515|1.3406|1.4237|1.4515|1.5995|1.7012|2.2374|2.2385|2.0073|2.368|2.3032|2.3032|2.5993|2.701|1.8038|1.8038|2.109|2.2108|2.3402|2.5068|2.4327|2.5993|2.5068|2.7658|2.5993|3.2005|3.293|3.0247|3.3577|3.8481|3.998|4.5163|4.942|5.1086|5.2567|5.7748|5.0901|5.0345|5.2844|5.2844|5.6268|4.942|5.8304|6.0711|6|7.4074|7.9259|7.8519|6.6667|5.5556|6.2964|7.7037|8.2593|9.2223|9.9629|13.4444|12.7778|13.5556|14|15.1111|16.2222|14.7778|16.4444|17.4444|20.4444|19.3333|21.8889|22.8334|21.1667|21.3333|20.6667|22.3333|21.1667|24.8334|27|30.5001|28.5833|29.5001|29|30.25|27.375|32.75|28.75|26|25.25|29|26.5|28.25|27.5|27.75|26.25|26.75|27.75|24.25|23.875|23.25|25.5|23|22|18.875|18.5|22|22.688|22.375|21.25|24.375|20.625|21|20.375|20.125|17|18.625|17.25|19.625|21|23.25|23.625|26.5|24.25|21.25|23.375|22.625|20.375|23.875|25.375|27.25|27.25|26.125|26.75|29|26.5|28.625|30.75|32.375|29.5|32|33.375|34.625|40.4375|40|36.75|32.25|31.75|30.25|24.4375|22.75|25.875|23.25|23.3125|22.875|18.75|18|20.1875|17.2813|17.3125|15.125|13.125|15.5|13.375|11.125|9.7031|9.1875|9.4063|10.0625|13.875|14.4688|14.6875|11.875|12.0625|14.375|17.875|21.6875|18.1875|20.1875|18.9375|18.1875|19.75|16.97|16.95|19.39|21.06|22.25|25.11|25.83|29.44|30.6|30.69|28.47|30.35|33.25|30.43|29.92|25.68|22.82|23.43|27.26|30.13|31.9|26.7|27.45|31.88|36.04|38.84|35.24|34.88|35.56|38.77|41.25|38.28|37.53|37.99|39.64|37.55|32.25|30.85|33.22|31.88|36.08|36.26|40.77|41.85|41.11|42.81|41.3|38.53|40.72|38.86|39.17|36.16|33.66|34.69|37.01|35.15|43.9|44.43|43.91|40.71|37.43|33.92|32.67|37.84|40.43|43.91|42.89|44.76|46.88|46.66|46.3|44.58|44.94|42.48|38.43|37.42|40.8|39.9|33.46|32.39|31.27|36.42|35.77|36.94|29.45|24.51|24.17|25.84|26.3|19.92|19.33|20.59|17.57|22.38|28.64|32.61|31.42|27.9|28.86|28.41|34.4|33.15|37.56|37.99|36.96|43.68|46.38|49.37|49.83|46.56|48.98|44.61|50.76|53.89|52.66|54.77|51.48|49.84|49.14|51.23|47.38|49.31|45.11|42.36|40.03|42.38|47.56|50.41|52.45|55.67|55.8|57.52|61.27|62.8|62.66|62.98|67.11|63.65|61.45|64.26|64.82|75.28|80.85|82.74|89.46|94.66|97.9|98.42|103.184|109.87|108.49|110.07|99.01|99.45|97.24|94.74|100.55|99.57|96.96|100.41|103.19|115.35|128.01|140.76|134.51|151.03|152.14|132.48|141.08|149.16|151.89|144.18|147.28|137.46|125.92|126.83|131.23|148.05|152.67|146.41|151.48|171.47|157.41|152.11|132.22|138|162.74|166.98|158.06|160.99|159.25|160.19|166.81|167.25|155.45|148.66|151.62|156.13|156.33|158.89|176.48|156.1|159.2|164.59|156.71|156.21|146.495|149.09|147.13|158.68|183.29|159.86|167.28|161.99|161.61|168.74|157.09|170.73|173.71|165.4|162.65|155.5|153.74|153.74|152.93|143.33|83.22|97.4|107.13|110.91|110.47|133.71|114.66|113.82|139.58|131.92|135.31|154.87|172.88|167.47|157.72|148.46|136.18|143.58|139.84|133.17|122.02|128.64|119.14|132.5||
2022-02-19 18:59:32|russ2000_0121|SWX|price|0|10.75|10|10.25|11|10.625|10.5|10.875|10.25|11.125|13.125|12.625|12.75|12.875|12.25|12|12.25|10.75|11.75|11.5|11.125|12.25|12.625|12.5|14|14.5|14.625|15.875|16.125|16.875|17.75|17.625|17.75|16.5|17.875|17.5|18|18|18|19.25|19|18.25|19|19.375|20.25|19|20.25|19.625|17.875|21|21.5|26.375|22.875|22.125|25.75|24.875|24.5|24.875|20.625|20|20.375|22.375|22|20.125|20.5|20|21.5|20.25|21.25|21.5|20.875|18.75|17.5|18.375|17.875|17.875|18.875|18|20.375|19.125|19|19|18.25|17.5|17.25|16.625|16.75|18.5|17.375|17.75|16.5|16.375|15|14|12|13.75|13.125|14.125|15.125|16.375|16.875|11.5|11.5|11.375|9.625|10.125|11|11.375|10.625|12.125|11.875|13.25|13.125|13.75|14.375|13.75|14.375|14.75|13.25|14.25|13.75|14.25|15.625|17.625|17.875|18|17.125|16.875|16.875|17.375|17.75|16.5|16|18.375|17.75|15.75|17|18|18|17.625|17.875|17.625|17.125|15.25|14.125|14.25|15.25|14.75|14.75|14.25|14.25|14.75|16.5|15.625|15.125|18|17.625|17|16|17.25|16.625|17.25|16.125|16.25|17.875|17.5|19.125|19.5|19.25|19.75|18.5|17.375|16.625|17.125|19.875|18.563|19.813|19.625|18.813|18.625|18.688|17.813|20.25|20.875|23.063|21.875|24.438|23.25|18.1875|20.4375|23.6875|23.75|26.875|26.3125|28.75|27.5|28.5625|28.25|28.625|28.8125|27.875|26.9375|23.25|23.4375|23|19.5625|18.5|19.0625|19.0625|19.1875|17.5|18|18.875|20.9375|20.875|19.5|21.875|21.55|20.9|20.85|21.05|23.13|23.68|23.9|22.52|21.2|20.6|20.6|22.35|23.9|23.27|25|24.75|24.31|24.75|21.85|21.15|22.25|22.48|22.2|23.45|21.6|20.25|20.35|20.76|21.25|21.18|21.23|22.59|22.7|22.58|22.55|22.45|23.49|23.47|23.4|22.8|22.6|24.0185|23.67|23.6|23.95|24.43|25.4|25.4|25.37|25.08|24.16|24.47|24.98|25.51|26.78|27.42|27.39|27.26|26.68|26.4|27.65|28.52|27.95|27.72|29.11|31.34|32.93|33.7|33.32|35.88|37.54|38.37|39.25|37.12|38.87|37.89|38.16|33.81|31.08|29.01|28.29|29.76|28.92|29.77|28.55|25.59|27.96|28.87|31.18|29.73|28.9|30.35|30.26|26.12|25.9|25.22|25.76|19.49|21.07|20.21|20.78|22.21|24.22|24.35|25.58|24.99|26.21|28.53|27.67|28.58|29.92|31.1|29.62|29.5|32.17|31.45|33.59|34.76|35.03|36.67|37.24|38.87|38.97|39.77|39.06|38.61|37.29|37.02|36.17|39.48|40.43|42.49|41.8|42.65|42.74|42.02|41.98|43.65|44.66|42.75|44.2|43.47|41.94|42.41|44.54|45.3|47.46|50.67|47.35|46.79|49.64|46.78|50|54.26|53.06|55.91|53.73|54.02|53.45|55.01|52.36|52.79|49.53|52.21|48.58|58.09|57.89|61.81|61.46|57.26|58.17|55|54.46|53.21|56.34|55.09|58.32|61.46|56.08|55.16|58.83|61|65.85|64.91|69.43|78.71|77.5|69.82|69.86|72.46|74.13|76.62|80.57|85.53|82.91|83.76|79.57|73.06|80.1|79.52|77.62|82.39|85.94|80.48|73.58|65.88|67.63|72.99|75.7|76.27|78.2|77.32|79.03|77.27|78.77|76.5|78.32|81.94|82.26|83.19|85.14|89.62|88.91|91.23|92.14|87.3|75.76|75.97|75.51|64.68|69.56|75.8|75.95|69.05|69.64|62.87|63.1|65.72|64.25|60.75|59.96|62.35|68.71|69.72|66.01|66.19|69.93|70.31|66.88|69.25|65.81|70.05|68.18|65.69||
2022-02-19 18:59:34|russ2000_0123|PRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|24.26|23.61|21.44|22.86|21.87|20.5|22.14|23.21|24.31|24.69|25.59|24.62|22.76|20.05|21.89|21.38|19.28|21.67|21.74|23.3|23.5|25.12|24.91|26.04|26.18|23.97|27.95|27.17|29.5|28.79|27.54|29.08|30.75|32.94|31.69|31.82|33.14|35.31|37.68|40.79|37.56|40.6|42.25|42.44|42.4|40.25|45.74|47.44|45.75|46.8|48.79|47.36|50.39|47.45|52.52|53.8|53.85|53.75|51.83|49.99|46.46|44.15|43.89|45.05|41.92|46.84|49.12|51.69|46.77|42.03|43.27|42.89|49.14|58.18|56.31|50.04|57.8|54.36|54.4|70.65|69.95|77|81.35|81.95|84.95|71.7|76.2|81.3|73.75|82.2|87.7|102.25|101.1|96.75|98.6|97|95.55|101.5|102|114.85|123.1|122.12|112.6|105.26|98.26|113.79|126.8|126.95|131.56|120.34|121.27|113.24|116.23|122.97|128.95|130.48|130.49|123.54|113.02|88.06|102.08|114.19|111.38|120.83|124.07|112.67|113.44|133.41|131.45|142.63|145.18|153.71|161.5|163|147|146.35|148.43|153.87|174.15|143.1|152.68|155.08||
2022-02-19 18:59:35|russ2000_0125|HMHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.86|17.11|17.07|18.66|19.25|20.57|19.17|18.18|19.35|17.5|19.43|19.32|20.3|19.735|19.675|20.23|20.1|23.2|22.86|26.52|25.59|26.32|22.34|20.74|20.13|19.45|20.11|16.96|19.57|19.48|20.02|17.5|15.7|17.18|15.86|13.04|12.65|11|11|10.7|10|10.05|11.9|13.5|12.4|11.65|10.85|11.95|9.8|9.75|9.35|7.45|7.85|6.9|6.95|6.7|7.8|6.2|5.95|6.36|6.86|9.33|9.75|10.23|8.16|7.39|8.1|5.69|5.51|5.53|5.8|5.42|6.53|5.79|6.03|5.765|5.2|1.31|1.56|1.72|1.5|3.16|2.29|2.53|2.78|3.08|3.38|5.01|6.03|7.3|9.2|10.5|10.56|11.68|13.51|14.13|13.76|15.78|16.44|18.7||
2022-02-19 18:59:36|russ2000_0127|VSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5|5|4.688|4.75|7.25|7.25|9.25|8.875|10.375|9.188|7.688|6.813|7.5|8.157|8.875|7.75|8.407|9.594|8.75|5.25|4.125|3.5|4.625|5.0313|5.2969|4.875|4.4688|4.75|5.625|7.3125|8|7.4063|8.9375|13.25|13|24.9375|33.9375|39|36|23.4063|19.3438|27.125|24.75|29.9375|22.375|22|12.125|13.125|17.8125|13.375|15.125|17.53|17.42|23.88|20.3|16.44|17.84|14.81|14.22|15.6|13.15|12.85|14.02|10.63|9.38|8.43|4.81|6.05|6.3|8.083|11.9|11.54|11.36|11.27|11.37|10.639|12.148|14.36|14.24|15.85|17.84|19.63|21.26|19.14|23.35|26.75|24.88|21.98|23.03|24.95|18.12|19.82|20.1|18.89|20.87|24.27|22.26|19.88|18.69|17.81|20.29|20.35|22.34|23.74|25.65|24.79|27.65|26.73|25.2|26.85|28.65|30.13|25.5|25.68|24.7|27.05|25.08|27.14|26.63|29.81|32.97|34.16|32.97|34.3|32.39|32.1|28.63|30.52|30.83|30.5|33.35|34.43|20.77|20.97|21.72|22.1|21.54|20.21|23.03|26.23|23.58|18.22|21.43|24.08|22.16|18.3|20.82|22.99|25.08|25.64|27|24.23|26.58|29.15|30.65|31.78|27.33|30.38|34.61|35.42|32.13|32.56|36.14|34.95|41.11|41.17|41.36|44.41|43.395|41.61|39.84|39.92|44.27|43.27|44.93|35.5|33.31|42.59|47.32|46.12|47.53|46.13|48.21|48.3|42.02|37.77|38.3|38.7|37.38|38.84|38.23|38.9|38.41|46.96|48.44|48.47|70.06|71.46|66.79|63.73|63.64|66.12|60.17|62.65|59.51|66.71|69.04|64.21|54.23|57.96|58.47|56.94|55.12|62.64|66.3|63.03|56.22|65.34|59.61|60.12|62.99|60.26|62|58.77|64.29|65.96|61.98|61.01|62.5|73.01|73.48|76.7|69.03|71.4|73.83|75.04|74.65|70.66|71.28|66.22|64.91|68.84|63.82|64.03|65.25|66.2|66.09|63.61|64.32|65.1|74.24|74.85|75.62|69.79|65.72|63.98|62.61|65.72|70.34|62.82|63.95|63.76|69.14|58.95|62.69|75.55|77.5|90.82|94.25|80.82|81.59|79.33|75.32|68.84|73.5|73.195|63.65|57.5|35.92|42.4|42|38.37|37.96|39.76|34.39|33.9|34|32.65|43.54|51.14|48.07|51.79|53.18|49.84|49.64|51.64|55.07|59.69|44.29|44.54|44.02|43.95||
2022-02-19 18:59:38|russ2000_0128|NJR|price|0|1.9167|1.8195|1.7639|1.7917|1.8889|1.7639|1.7917|1.8611|1.9722|1.9028|3|2.6667|2.2222|2.4583|2.3194|2.375|2.6945|2.5278|2.6111|2.7778|2.8611|2.9167|2.875|2.8889|2.8055|2.8334|2.875|2.9444|3.1945|3.0694|3.0278|3.0417|2.8472|2.7917|2.875|2.8472|2.9722|3.2639|3.1945|3.1111|3.2083|3.3194|3.5139|3.7222|3.3055|3.3055|3.3333|3.2778|4|4.2083|4.25|4.2778|4.5556|4.6667|5.0278|5.0556|4.8611|4.0278|4.0833|3.6667|3.9722|4.3333|4.3333|4.3056|4.1667|4.1667|4|4|4.3611|4.2222|4.25|3.9444|4.0833|4.1111|3.9167|3.8889|4.3611|4.4444|4.5278|4.4444|4.3333|4.3611|4.6389|4.6667|4.1667|4.25|4.1111|4|4.2222|4.1111|4|3.8056|4|3.9444|4.0833|4.0833|3.9722|4.1111|3.9444|4.1944|4.3333|4.1389|4.0833|4.1944|4.3889|4.2778|4.5278|4.5278|4.2222|4.1944|4.2222|4.3889|4.5278|4.4722|5.0278|5.0556|4.9722|5.1667|5.0556|5.4167|5.6111|5.9167|5.8333|5.75|5.75|6.1667|6.1667|6.2778|6.4722|6.1111|5.75|5.75|5.8333|5.7222|5.4167|5.5|5.3333|4.8889|4.9444|4.9722|4.6944|4.8333|5.0833|5.0278|4.9722|5.1389|4.9444|5|5.0556|5.1389|5.2778|5.3333|5.75|5.5556|6.1944|6.6944|6.0833|6.4722|6.4167|6.3056|6.1111|6.3889|6.1667|6.3611|6.2222|6.1389|6.5833|6.5|6.6389|6.3889|6.3333|6.4167|6.9167|6.9722|7.0278|7.125|7.1944|7.1944|7.7361|8.9028|7.8889|8.1111|8.7083|8.3889|7.9861|7.9306|7.6111|7.4861|7.9167|8.5417|8.6528|8.7778|8.0833|7.7639|7.9028|8.1944|8.3889|8.3194|8.7917|8.6111|8.8889|9.0417|8.9444|8.6806|8.4028|8.25|9.5|8.9444|8.6111|8.4583|8.8611|8.8889|9.0278|8.875|8.9444|9.6111|8.28|8.5022|9.1444|9.62|9.92|10.0444|9.6556|10|9.8244|10|10.4333|10.4|10.0822|10.1311|10.08|10.6667|10.1667|9.95|10.0667|10.4167|10.9667|10.5267|10.4833|10.53|10.6033|10.69|10.8833|11.4167|11.79|11.8333|11.6267|12.0333|12.0133|12.6167|12.8|12.8367|12.8633|12.9667|12.6|12.7033|13.09|13.8416|13.55|13.6167|13.8|13.7033|14.5|14.4467|14.6167|14.8|14.51|14.4533|15.0333|16.0833|15.7533|15.66|15.3267|14.3867|14.17|13.9633|15.15|15|15.0833|14.7567|14.9733|15.5933|16.6433|16.5533|16.4333|17.2867|17.25|16.1933|15.5333|16.4633|16.6833|17.9|18.26|17.0067|15.6667|16.3267|16.53|16.4167|16.8167|16.6733|15.61|15.3367|15.525|15.925|16.655|16.325|17.045|18.09|17.945|18.62|20.08|19.675|20.045|17.535|16.99|16.46|16.635|18.52|19.3|18.375|18.155|17.6|17.615|18.7|18.245|18.21|18.78|18.865|17.725|17.6|18.665|18.605|19.61|20.245|21.555|21.555|20.98|20.915|21.475|21.89|23.04|22.305|21.805|23.555|21.285|23.51|23.655|24.6|23.86|23.345|22.285|21.62|20.99|21.805|22.95|22.405|22.86|22.23|20.29|19.81|21.015|22.28|22.425|23.6|22.69|20.765|22.38|21.54|22.025|23.015|22.845|23.12|22.8|22.505|24.9|24.865|27.505|28.58|25.54|26.115|25.255|29.24|28.95|30.6|31.94|31.29|31.06|30.51|30.07|27.55|28.9|28.27|30.03|31.68|30.05|32.96|35.22|34.62|36.43|35.68|35.15|38.55|37.24|33.64|32.86|33.95|34.45|35.5|37.7|39.4|39.6|40.35|41.9|39.7|42.15|43.65|42.15|44.45|44.6|40.2|38.8|38.1|40.1|41.35|44.4|44.75|46.25|45.6|46.1|45.1|48.53|45.67|48.5|48.4|49.79|50.08|47.45|51.13|49.87|45.74|45.22|43.6|42.54|44.57|41.32|35.31|33.97|33.78|35.12|32.65|31.06|30.14|27.02|29.18|33.03|35.55|35.01|39.29|39.87|41.95|42.72|39.57|38.52|37.34|34.81|37.81|36.78|41.06|40.21|39.99||
2022-02-19 18:59:42|russ2000_0131|UBSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8|8.875|8.75|8.8438|8.125|7.625|8.375|8.375|8.75|8.375|7.875|7.125|7.25|7|7.0625|7.75|7.5|7.5|7.8125|7.375|6.6875|6.625|6.625|6.25|6.4375|6.75|6.625|7|6.625|6.75|6.625|6.625|6.5|6.375|6.5|6.5625|6.3125|5.875|5.5|5|4.75|4.5|5.125|5.5|5.9375|5.875|5.875|6.375|6.75|6.375|7.375|7.125|7.25|7|6.75|7.125|7.75|9|8.5|8.25|8.875|9|10|9.875|9.8125|10.125|10|9.625|10.625|11.25|10.0625|10.75|11|12.125|12.625|12.875|13.125|13.5|13.125|13.5|13.375|13.1875|13|12.75|12.5|12.875|12.375|12.25|12.375|11.5|12|12.125|12.25|12.875|13.875|13.375|13.125|14.625|14.875|14.813|15|15.125|14.625|14.625|14.625|14.625|13.375|13.375|13.5|14|14.75|14.688|14.875|15.875|16.5|16.625|17|17.188|17.563|18.75|21.125|21.813|23|22.5|22.438|23.563|23.875|23.438|25.407|25.75|26.125|25.125|34.125|27.75|24.875|25.8125|26.75|28.5625|26.5|24.25|24.125|22.875|27|26.6875|26.5|25.25|25.6875|24.3125|24.625|24.75|23.875|21.1875|18.3125|22|21.8125|19|18.1875|18.9375|19.875|19.625|19.5|19.4375|21.25|21.6875|22.75|22.125|23|23.92|26.8|27.6|27.9|26.995|27.2|27.14|28.86|28.94|28.67|29.53|32|29.78|29.38|29.51|30.412|29.01|30.22|29.24|29.061|29.03|27.73|27.7|28.88|30.45|28.63|30.31|30.85|29.95|30.25|31|31.19|30.12|30.87|30.5|30.01|31.2|32.5|31.52|33.16|34.65|36.67|38.27|38.15|34.1|34.08|33.14|30.62|33.45|35.61|37.81|35.4|34.95|36.5|37.79|35.24|37.27|37.47|38.27|36.48|35.27|36.63|35.63|37.27|37.22|38.19|38.58|38.65|36.52|35.57|35.03|33.5|33.75|31.8|27.85|31.3|30.44|30.3|31.08|28.02|32.16|26.27|26.65|29.09|28.39|22.95|25.19|25.75|35|31.9|33.25|33.22|20.99|15.4|17.24|25.94|21.04|19.54|20.26|19.63|19.59|17.85|17.1|19.97|24.9|24.62|26.22|29.04|26.92|23.94|25.53|23.01|24.89|26.72|26.21|29.2|28.2|28.64|26.52|26.16|24.25|24.48|23.86|22.47|20.09|23.74|26.72|28.27|27.88|29.28|28.86|26.43|25.62|25.88|23.3|24.33|24.91|23.8|24.7|24.34|25.49|26|26.61|25.31|26.01|26.45|28.32|27.77|28.98|29.58|32.45|31.45|29.89|29.43|30.62|29.25|30.3|32.33|32.08|32.95|30.93|34.28|34.9|37.45|33.81|37.45|37.58|37.58|37.86|40.23|40.53|37.42|37.99|39.55|42.12|36.99|33.58|35.04|36.7|38.69|39.81|37.51|38.3|39.4|37.67|37.7|46.15|49.2|44.8|44.75|42.25|39.9|38.25|39.2|34.5|33.55|37.15|35.95|37.55|34.75|36.8|35.5|35.25|33.95|36.45|36.4|36.95|39.4|36.35|33.17|36.17|31.11|35.37|38.39|36.24|39.24|35.78|37.09|37.59|36.88|37.87|39.54|37.87|38.66|34.3|28.88|23.08|29.96|29.08|27.66|26.32|26.14|21.47|26.23|29.28|32.4|31.66|36.95|38.58|39.27|41.19|36.5|34.54|36.33|36.38|36.99|35.73|36.28|35.33|36.72||
2022-02-19 18:59:44|russ2000_0132|NHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.375|21.375|24|24|23.375|22.25|22|23.5|23.625|24.125|22.25|24.125|23.5|23.25|22.875|24.5|23.75|28.75|28.375|26.875|27.625|27|27.5|27.375|29.25|29|27.75|27.25|27.75|27|27.75|27.625|27.25|27.875|27.5|27.875|27.375|27|26.125|25.125|25|25.25|26.25|25.875|27.25|28.625|28.875|30.25|30|30.875|33.125|33.25|32.625|32.5|33.25|33.75|32.75|31.875|33.5|33.375|34.875|35.75|37.875|38.625|39.625|37.125|37.25|37.75|39.25|39.375|39|38.875|39.188|39.75|42.25|41.313|41|39.75|33.625|35.313|33.125|28.5625|26.5|31|28.1875|26.5|24.6875|27.5625|25.5|21.5|25.125|23.4375|22.8125|22.375|17.75|16.4375|15.125|15.75|14.875|15.5|13.3125|11.9375|12|10.3125|11|9.875|5|6.75|6.25|6.3125|7.375|9.76|9.1|11.63|10.5|9.05|10.3|10.82|13.55|13.45|13.99|12.92|14.8|14.46|13.4|14.6|15.7|15.6|16|15.05|14.62|15.25|16.15|16.94|16.08|14.68|15.75|15.35|16.25|16.95|18.44|19.8|20.34|18.23|21.25|23.36|24.88|25.95|27.9|30.8|23.97|26.1125|27.19|27.43|28.84|28.44|28.61|28.95|29.18|25.58|25.98|25.98|26.2|26.67|28.07|30.77|28.97|27.61|26.85|27.65|25.96|27.4|26.62|25.4|24.06|26.76|26.89|25.31|27.34|28.33|32.14|33.5|33|32.1|30.4|31.34|33.92|35.48|31.72|31.6|30.24|30.91|29.29|28.42|27.9|29.56|30.13|31.25|30.59|31|28.51|30.89|32.7|34.18|29.94|22.55|27.43|26.05|23.85|26.87|26.82|26.43|26.71|31.14|33.1|31.65|30|32.99|36.99|34.02|34.81|38.76|40.62|41.18|38.56|37.65|41.92|44.06|46.3|44|45.02|45.73|47.52|47.92|48.63|47.12|44.43|45.49|45.7|42.13|44.69|42.31|43.98|48.41|47.13|48.78|49.47|48.27|50.92|53.69|52.24|51.44|53.41|55.5|56.53|63.65|64.8|65.45|66.24|62.27|59.86|62.59|54.9|56.89|62.52|58.87|56.1|62.97|61.7|60.46|61.69|62.72|62.56|59.79|64.51|57.14|65.91|66.28|69.96|74.76|71.18|71.01|66.72|66.14|62.3|65.25|55.1|57.49|58.74|60.39|60.87|60.68|62.91|66.52|68.09|69.83|75.09|78.57|80.28|78.48|75.76|70.76|74.17|73.99|75.72|72.63|73.17|75.52|79.2|77.25|80.18|77.29|76.19|78|75.38|70.53|64.87|67.29|68.27|73.82|73.68|74.84|79.25|75.59|73.46|77.98|75.54|83.26|78.03|78.55|75.43|78.55|78.03|79.38|82.96|82.39|85.79|80.99|81.48|84.38|90.79|49.52|55.06|55.49|60.72|62|62.25|60.27|56.05|64.66|69.17|64.84|68.27|72.28|73.41|65.91|67.05|68.23|59.82|53.5|53.78|52.24|57.47|57.83|54.5||
2022-02-19 18:59:47|russ2000_0134|RHP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6245|22.6255|22.7501|23.2506|26.2505|26.2505|23.6255|21.19|25.2504|27.3745|27.7505|27.1246|25.7502|25.2504|27.7505|27.1246|26.7498|27|26.5|26.125|28.125|25.75|24.5|22.625|19.75|21.375|22.875|25.625|20.25|21.875|21.125|22.25|23.063|23.188|23.313|25.813|28.875|30.563|31.938|31.188|34|34.625|34|33.6875|32.25|30.625|26.6875|29.8125|26.5|29.3125|30.125|30.125|24.9375|24.25|31|31.0625|30|30.625|30.5|29.5|32.5625|30.1875|29.9375|27.875|27.4375|27.125|23.9375|22.625|21.0625|24.8125|26.125|23.875|23.75|22.5625|20.875|23.62|24.1|26.6|28.99|27.7|28.8|27.25|28.13|20.1|20.8|23.41|24.6|25.25|23.31|26.6|27.15|25.88|22.05|20.12|22.45|18.92|17.67|19.9|20.6|19.64|17.67|17.95|20.81|22.5|19.57|20.8|20.15|24.55|26.95|30.09|29.85|29.03|29.15|30.9|31.34|28.75|31.39|29.16|29.04|31|33.51|35.24|41.53|39.25|42.8|40.4|40|42.03|46.49|47.94|42.6|47.65|39.48|43.26|43.59|43|44.65|45.38|44.25|43.82|43.64|38.22|43.72|43.85|46.54|48.9|50.93|55.26|53.79|52.87|54.8|56.33|53.64|49.98|51.35|53.22|54.48|42.06|40.47|29.23|30.09|30.29|29.62|28.41|23.96|30.04|34.65|29.37|21.41|9.19|10.84|10.6|6.56|4.9|13.94|14.2|12.71|14.27|20.32|20.1|15.03|17.6|19.75|19.24|22.51|29.29|33.75|26.59|22.09|28.99|26.16|30.5|33.34|34.33|35.94|33.34|36.03|34.68|35.87|32.25|30|29.34|25.14|19.34|23.39|21.22|24.14|28.05|29.76|30.8|31.48|37.95|38.56|36.75|40.54|39.53|39.01|33.22|38.46|39.97|44.75|45.75|44.46|38.26|39.01|37.25|33.04|34.51|36.91|41.87|41.78|41.36|42.19|42.52|45.55|46.13|48.15|47.75|49.75|47.3|49.35|52.08|52.74|54.9|60.1|60.91|57.64|55.11|53.11|57.18|51.23|49.23|52.6|54.34|51.64|46.95|47.87|51.48|51.53|49.06|50.65|56.24|53.96|48.16|50.42|58.9|63.01|61.18|64.47|61.83|63.78|64.41|64.01|62.59|59.42|62.49|66.13|69.48|69.02|76.55|68.96|77.45|78.38|83.88|83.15|85.01|88.73|86.17|77.59|74.11|66.69|80.35|80.99|82.24|79.6|79.95|81.09|75|79.66|81.81|84.17|89.23|86.66|85.03|69.51|35.85|35.34|34.18|34.6|32.02|38.16|36.8|39.85|64.19|67.76|64.85|77.29|77.51|78.65|74.91|78.96|76.7|83.07|83.7|85.54|95.22|91.96|88.4|91.86||
2022-02-19 18:59:48|russ2000_0136|MDSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:49|russ2000_0137|HNI|price|0|2.625|2.7188|2.875|2.8438|3.0313|2.9688|2.75|2.6875|2.8125|2.6875|2.6875|2.7188|2.6875|2.625|2.6563|2.6563|2.5625|2.4375|2.1563|2.4063|2.4375|2.3125|2.0313|2.0938|2.25|2.25|2.2188|2.5625|2.625|2.7188|2.9063|3.125|3.0625|3.25|3.5|3.8125|4.125|4.1875|4.4375|4.6875|4.6719|4.7032|4.9375|4.9063|4.3125|4.4688|4.6875|4.625|4.9532|5.2813|5.3125|4.4063|4.5313|4.25|4.25|5.25|5.6875|5.0313|4.25|4.9375|4.5|4.6875|4.625|4.25|4.75|5.0625|4.875|4.9375|4.875|4.625|4.125|4.5625|4.5625|4.5938|5.0625|6.0625|7.625|6.875|6.8438|6.8125|7.4375|7.9375|8.5|9.4375|9.3125|9.375|9.1875|9.625|10.75|10.4375|10.25|8.75|8|7.625|7.375|7.25|8.375|9.125|8.4375|8|8.625|8.625|7.625|8.25|9.25|8.875|9|9.625|9.5|9.75|10|10.0625|9.625|9.5|9.8125|9.75|10.375|10.625|11.5|11.75|13|13.75|13.3125|12.75|14.5|14.25|13.5|12.5|14|13.875|14|14|13.75|14.875|16.625|16.5|14.3438|13.75|13.375|12.875|12.625|13.25|14|13.375|12|15|13.5|13.125|13.625|13.25|13.625|14.75|14.5|13.875|14|11.625|10.375|10.875|11.5|13|14|14.25|15|17.625|19.875|17.5|15.5|16.5|17.875|19.125|18.563|21.125|24.25|22.125|29.875|29.25|29|25.813|26.938|29.5|30.5|32.875|36.75|32|32|34|28.688|21.5|23.625|21.1875|23.75|23.9375|20.375|23.75|21.9375|27|24.375|29.1875|23.25|23.5625|19.25|19.625|21.625|21.9375|19.25|18.4375|25.75|24.9375|24.9375|23.8125|26.6875|26.9375|24.625|24.0625|24.3125|25.5|25|24.85|22.97|24.96|25.27|24.22|25.77|24.23|21.96|24.07|25.6|27.65|27.82|27.11|28.41|29.92|28.38|27.22|26.99|27.47|25.45|25.55|27.98|28.28|25.92|26.81|28.5|29.58|29.34|30.5|33.26|36.72|36.96|41|42.49|43.32|41.87|37.77|37.16|36.971|39.87|42.33|40.45|39.2|39.58|40.4|42.39|43.05|40.35|43.62|44.95|50.66|51.59|51.15|58.15|57.65|60.22|48.9|50.4|54.93|57.7|61.55|59|52.88|52.2|45.35|40.61|39.9|41.58|44.97|46.84|44.41|48.54|50.04|45.93|41.74|44.06|41|40.83|40.84|36|43.36|36.53|35.06|33.66|29.56|26.89|21.77|25.08|17.66|21.65|23.14|25.34|18.32|13.35|15.84|13.21|9.81|10.4|15.5|17.35|18.06|22.28|21.48|23.6|26.32|25.27|27.63|25.02|23.77|26.63|31.04|30.66|27.59|25.84|23.37|28.76|24.64|26.64|31.2|30.34|31.73|31.56|27.52|24.91|25.12|20.91|20.62|19.13|24.05|26.2|26.1|27.13|25.28|27.75|24.12|23.11|25.75|26.57|27.72|25.51|27.52|29.78|30.06|31.57|31.56|35.49|34.43|36.77|36.07|38.11|33.48|36.18|38.85|39.64|38.83|34.31|35.55|36.56|35.23|37.43|39.11|35.34|37.91|35.99|46.65|46.94|51.06|49.25|51|55.17|46.64|48.49|51.15|49.59|46.74|42.9|42.94|44.26|36.06|34.02|33.81|39.17|43.72|46.07|46.49|52.13|55.84|39.8|40.66|52.77|55.92|50.41|45.82|46.09|46.76|43.02|39.87|37.75|36.65|41.47|34.22|35|38.57|38.89|36.98|36.09|33.39|37.11|37.2|43.27|44.1|44.24|37.89|38.55|35.43|38.87|38.63|36.29|36.71|33.16|35.38|34.24|31.19|35.5|38|39.29|37.46|35.97|32.83|25.19|24.34|25.47|30.57|29.7|31.85|31.38|32.55|36.46|34.46|32.26|35.59|39.56|42.34|45.62|43.97|37.3|37.89|36.72|37.4|39.51|42.05|41.94|44.32||
2022-02-19 18:59:51|russ2000_0139|BID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:51|russ2000_0140|HR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.25|20.25|22.375|23.375|23|22|22.5|22.125|21|20|20.75|21.125|21.375|21.5|21.125|20.875|20.375|18.5|21|19.375|20.5|19.75|18.75|19.625|20.25|20|20|20.75|20.125|20.875|23|21.625|21.5|21.875|22.375|22.75|23.75|21.625|23.125|23.625|24.5|25.5|26.5|27.375|27.625|27.375|25.875|26|27.875|28.875|28.438|28.438|27.813|29.25|28.938|29.938|28.625|28.25|28.125|28.313|27.25|28.25|22.875|25.5|23.4375|23|22.3125|22.75|19.375|19|21.8125|21.625|21|21|20.3125|18.6875|19.25|16.5625|15.625|17.875|16.25|16.75|18|16.625|17.0625|19.875|19.75|21.125|19.9375|17.9375|21.25|22.28|22.21|24.1|24|24.92|26.3|26.14|26.16|25.5|27|27|28|28.76|28.5|30.36|30.3|30.1|32|31.5|32.14|31.1|30.96|30.71|29.25|28.13|28.07|24.42|27.53|29.05|29.15|32.79|31.66|31.98|33.75|34.9|35.75|41.05|39.85|42.7|35.85|36.55|37.48|36.12|37.75|39.04|40.35|40.7|40.7|36.47|36.8|36.44|38.61|39.09|38.61|40.86|38.7|40.14|37.84|35.02|33.27|35.04|37.31|37.38|37.87|32.66|31.85|33.09|36.16|38.41|40.5|40.57|39.54|42.38|44.02|37.3|34.06|32.77|27.78|23.22|24.97|26.66|26.44|25.43|25.39|25.83|23.79|26.15|28.33|26.55|23.77|29.01|28.67|29.15|25.55|19.18|23.48|16.51|14.49|12.78|16.79|16.47|16.83|19.41|21.65|21.13|20.83|22.09|21.46|20.97|20.89|23.29|24.14|22.93|21.97|23.47|23.41|23.39|24.14|20.64|21.17|21|23.3|22.7|22.84|22.02|20.63|19.6|17.49|16.85|18.89|17.62|18.59|21.07|20.67|22|21.48|21.88|23.84|24.56|24.26|23.05|23.49|23.85|24.01|25.48|26.6|28.39|30.02|26.61|25.5|25.71|22.49|23.11|24.01|22.13|21.31|22.92|23.97|24.15|25.15|24.93|25.42|24.7|24.96|23.68|26.47|26.41|27.32|30.09|28.54|27.78|25.6|23.82|23.26|24.04|22.9|24.85|26.36|27.19|28.32|29.04|29.01|30.89|30.28|31.79|34.99|36.16|35.06|34.06|31.89|29.38|30.32|30.21|31.96|32.5|32.8|33.26|34.15|33.3|33.28|32.34|32.24|32.77|32.12|29.87|26.55|27.71|27.83|27.24|29.08|29.71|30.96|29.26|27.86|31|28.44|32.29|31.65|32.11|30.88|32.24|31.32|31.98|33.23|33.5|34.77|33.19|33.37|36.06|34.3|27.93|29.39|30.7|29.29|29.3|28.85|30.12|27.8|29.5|29.6|30.01|28.86|30.32|32.16|30.34|30.2|31.88|30.03|29.78|33.06|31.32|31.64|31.02|30.85||
2022-02-19 18:59:53|russ2000_0141|POST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|27.14|30.18|32.88|29.28|30.98|32.92|28.62|30.05|30.52|32.01|34.35|35.54|37.79|38.59|43.03|43.94|43.05|44.08|47.09|41.91|40.44|42.5|50.92|50.03|54.06|58.92|54.96|52.11|49.71|49.98|45.15|36.22|33.91|38.19|40.97|40.06|46.63|50.64|48.44|46.1|43.67|51.63|53.88|64.66|60.65|64.7|70|60.84|57.19|69.89|68.69|71.08|76.54|83.98|85.17|85.28|77.53|76.21|76.5|81.95|84.73|82.91|86.9|82.66|82.01|76.66|83.75|85.25|87.18|83.09|78.08|79|73.67|80.52|78.44|76.12|78.76|87.27|86.68|98.1|94.82|91.43|91.41|92.98|97|102.7|108.41|106.8|105.5|105.62|98.58|102.01|105.21|104.85|105.03|107.93|104.58|100.69|88.02|87.59|88.33|89.43|92.05|86.28|88.68|90.68|93.52|99.34|94.72|98.09|109.17|114.92|115.68|108.84|102|107.63|110.7|102.91|102|113.64|104.1||
2022-02-19 18:59:54|russ2000_0142|OLN|price|0|7.9776|8.4936|9.089|10.1606|9.3271|9.724|8.7714|9.6446|10.0812|9.6843|9.724|9.7637|9.1287|8.2158|9.2477|8.8111|8.5333|8.6524|8.9699|9.8828|10.4781|9.5652|9.5652|9.5255|10.7956|10.9544|9.6843|9.6843|10.3193|10.0812|10.4384|9.5255|10.5972|11.391|11.6291|11.7879|11.9863|12.4626|13.5342|13.2564|14.4471|15.5584|14.3677|14.2089|12.8595|13.5342|14.1693|13.0182|15.3996|15.3996|15.4393|15.8759|16.0347|16.7491|16.7888|17.5032|17.2651|11.5894|11.6688|13.3358|13.2564|15.3996|16.0744|15.8759|15.4393|15.8759|14.963|15.0424|14.6058|15.0821|14.844|16.1934|16.2331|15.8759|16.4713|16.7888|17.5429|18.4954|20.1624|21.2737|20.5196|17.5826|18.0192|19.0511|18.1382|18.5351|17.8207|16.5109|17.5032|15.8362|14.4471|11.4307|10.6766|9.4065|10.5972|11.9863|13.2961|15.0027|14.0105|14.2486|15.6775|15.6775|16.3522|16.9475|15.0424|14.328|13.0976|12.8198|15.2012|16.1537|16.1141|16.8682|15.479|14.6058|14.3677|12.7007|12.8595|12.1451|12.3435|14.5265|12.8992|13.9311|14.0502|13.693|14.2486|14.0899|13.5739|13.0976|13.4151|14.7249|14.2883|15.6775|15.5981|15.5981|15.1218|16.2331|15.5584|17.1063|17.5429|18.2573|18.7733|17.4244|16.1536|16.352|15.7965|16.1536|17.1456|17.7418|17.1456|16.352|18.3767|20.5194|21.8288|20.3212|24.1314|23.5757|26.1559|26.275|27.6241|28.1002|29.371|28.3383|26.9098|25.1629|26.6715|26.9892|25.3216|23.8932|23.2582|25.4015|25.2426|26.1158|26.0365|24.8065|26.9099|28.2591|29.7284|28.8553|31.4347|29.8467|27.3066|29.0933|29.8074|29.7284|27.465|26.4738|24.8061|17.8604|18.2176|17.5826|19.4083|17.9795|15.0027|12.6875|10.0625|14.625|13.25|13.1875|13.1875|14.1875|13.625|13.8125|17.9375|19.8125|17.5|15.5|17.75|17.75|15.625|16.5|15.6875|16.5|16.1875|17.75|17.3125|22.125|17.91|20.75|20.39|18.95|18.81|16.99|16.87|16.56|14.7|14.98|16.52|16.14|14.39|16.89|18.8|18.21|19.68|21.921|18.55|19|16.38|16.26|15.09|15.55|16.12|16.5|18.17|18.12|17.66|17.1|18.68|18.21|15.82|17.41|18.21|20.06|19.07|18.16|17.85|17.2858|16.45|17.5925|17.28|16.89|20|18.7|22.69|22.02|22.27|24.95|22.3|17.74|18.77|18.24|18.35|18.68|18.99|17.88|19.25|19.68|20.5|21.01|21.47|20.55|17.71|17.93|16.03|15.03|15.36|17.3|16.73|16.52|16.84|17.28|16.94|17.14|20.24|21|20.87|21.44|22.38|22.78|20.94|19.33|20.49|19.22|19.76|20.17|22.5|26.18|29.74|26.91|19.4|18.16|16.38|18.08|14.05|10.44|14.27|12.6|13.36|11.89|13.79|16.74|17.44|15.27|16.77|17.52|16.5|17.51|19.62|21|19.17|18.09|20.3|17.91|20.16|19.99|18.27|20.52|19.47|18.61|22.92|25.74|24.02|22.66|20.91|19.94|18.01|18.86|19|19.65|22.2|21.03|21.75|20.96|19.17|20.89|20.24|21.43|21.73|20.74|20.73|21.59|23.26|23.16|25.22|24.17|24.93|23.92|24.4|23.1|23.07|22.51|24.83|28.85|25.71|26.19|27.61|28.1|27.25|26.92|26.57|27.29|25.25|24.24|25.16|22.77|25.07|28.04|32.04|29.53|29.24|26.95|22.99|19.96|16.81|19.18|21.77|17.26|16.94|15.16|17.37|21.79|23.01|24.84|20.9|21.64|20.52|21.93|26|25.61|26.21|31.08|32.87|32.13|29.34|30.28|29.48|32.23|34.25|36.53|35.64|35.58|37.28|32.5|30.39|30.19|32.33|28.72|29.51|30.73|25.68|20.2|21.53|20.11|23.61|25.86|23.14|21.69|19.61|21.91|20.07|16.98|18.72|18.34|17.52|17.25|14.87|16.19|11.67|13.35|12.03|11.49|11.24|11.25|12.38|16.55|21.89|24.56|23.91|30.94|37.97|43.03|48.89|46.26|47.03|49.84|48.25|56.98|64.42|57.52|50.67|49.59||
2022-02-19 18:59:56|russ2000_0144|TXRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|11.945|13.825|15.29|15.855|14.05|14.44|13.2|17.13|18.11|18.5|15.99|13.96|15.52|15.54|13.81|16.23|15.41|16.75|14.59|13.03|12.17|10.51|12.02|12.83|14.7|13.38|13|13.59|14.8|14.73|15.16|13.12|13.35|12.25|12.9|11.99|12.19|13.1|10.23|10.85|9.64|10.84|11.49|9.59|8.99|9.91|9.59|8.86|6.37|6.45|8.07|8.4|8.84|10.76|11.05|11.96|10.21|10.99|10.13|10.57|10.56|10.52|11.54|12.14|13.63|15.17|14.7|13.82|12.05|13.77|14.36|15.39|15.96|18.21|17.27|17.15|16.73|16.28|16.28|16.36|18.2|15.38|13.76|13.5|14.47|14.55|14.9|15.82|16.58|15.92|17.99|17.47|18.35|17.14|17.73|16.86|17.09|15.88|17.32|17.16|19.68|20.24|23.95|23.63|25.47|25.03|25.1|25.16|27.78|27.39|27.48|25.35|25.87|25.28|24.28|26.12|26.29|25.64|27|28.01|31.98|32.34|33.5|34.59|37.19|35.96|34.51|36.57|37.61|40.78|37.76|38.13|33.5|35.2|35.27|37.35|42.2|44.4|45.12|45.98|45.34|41.8|43.17|37.97|39.88|47.52|47.82|48.39|41.07|45.19|49.6|50.3|50.42|48.28|48.78|49.84|48.16|51.55|56.17|57.55|58.49|60.07|62.63|63.96|66.78|63.13|71.77|64.86|64.26|63.51|59.82|60.78|63.08|62.4|54.91|55.48|54.55|56.9|54.26|50.61|58.82|57.15|56.07|64.12|44.18|44.14|48.55|56.97|49.01|59.68|64.255|70.75|76.82|77.54|75.58|80.52|91.78|95.89|107.41|98.01|97.23|90.53|93.72|94.5|87.79|85|88.06|90.07||
2022-02-19 18:59:57|russ2000_0145|INFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875.655|1576.179|1050.786|3082.3057||3502.6199|2626.9651|1401.048|980.7336|2626.9651|2626.9651|3502.6199|5253.9302|5253.9302|5253.9302|5253.9302|5253.9302|4.625|1786.3361|1260.9432|805.6025|4|5|4.0625|210.1572|87.5655|70.0524|9.6|42.0314|10.47|9.9|10.15|122.5917|245.1834|140.1048|59.5445|105.0786|87.5655|70.0524|52.5393|140.1048|56.0419|17.5131|19.2644|4.9037|1|8.4|1.7|0.8|0.8|2|0.21|0.21|0.51|0.52|||0.65|2||7|3.9||2.2|1.75|||0.75|0.35||||0.95|1.25|2|2.1|1.3|1.25|1.15|1.05|0.72|0.44|0.31|0.34|0.85|1.55|0.75|1.1|0.8|0.82|0.6|0.7|0.98||||||19.705|22.34|20.27|17.06|23.97|20.45|19.33|11.16|14.6864|10.52|12.31|13.05|13.2886|8.13|11.37|10.53|7.5|7.31|9.7|9.09|6.96|6.54|8.6|8.04|10.29|8.47|7.28|6.9|8.12|7.47|9.21|9.21|7.14|8.07|9.56|8.24|5.94|6.3|8.97|11.09|12.03|8.56|9.56|10.35|7.75|7.72|7.82|7.8|6.51|7.03|7.09|8.05|8.39|7.32|7.01|6.525|7.87|7.82|7.18|6.8|6.37|7|5.7|5.72|5.14|5.05|5.89|6.34|6.77|7.16|6.8|8.68|10.54|10.9|10.81|11.13|10.9|9.63|9.32|9.81|8.73|9.27|8.19|8.16|9.2|9.4985|9.12|11.26|9.68|13.78|14.25|14.44|17.56|18.49|19.93|19.465|21.4|21.045|24.06|20.41|18.35|20.41|22.06|17.6|14.57|16|14.97|12.17|13.26|10.82|8.62|8.49|9.05|7.9|8.47|8.72|12.33|10.18|9.51|9.58|10.6|10.64|11.47|8.41|8.59|8.71|6.7|6.93|9.56|11.29|11.01|11.76|9.02|9.95|8.56|7.18|5.7|4.44|4.38|4.23|5.16|5.14|4.91|3.24|3|2.99|3.7|5.36|5.39|5.23|6.12|8.11|7.94|4.25|5.72|5.63|5.49|6.01|8.11|7.26|6.7|7.17|9.27|10.32|9.705|9.39|10.17|8.76|10.62|10.18|9.86|8.37|7.99|8.9|8.4|9.72|8.4||
2022-02-19 19:00:01|russ2000_0146|ACIW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4793|3.4377|3.5833|4.2917|4.5833|4.0833|4.4583|4.3333|4.5417|5.625|5.771|5.875|6.7917|8.9167|9.375|11.1667|10.5|10.1667|14.0833|13.8333|12.0833|11.0833|8.875|8.6667|9.1667|10|14|11.5|12.3333|11.5417|13.5417|13.0417|12.927|12.6667|13.5|14.5|12.9583|14|13.5|12.8333|12.875|11.0417|11.8333|12.0313|12.6667|16.6667|15.875|13.1043|12|10.8127|10.625|13|10.2083|9.8127|8.9793|10.25|11.646|9.3333|7.1667|15.0417|9.625|5.4377|4.0417|5.7083|5.896|6.125|5.4167|4.5|4.625|3.8543|3.8127|3.125|2.3853|2.8133|3.8333|4.4333|3.7333|3.7367|2.0933|3.24|4.14|4.0867|3.58|3.3167|3.8|3.8667|3.6833|3.92|3.03|2.8667|2.0667|1.6667|2.4|2.1667|2.25|1.9033|1.98|2.3167|3.0133|3.0167|4.0333|4.7537|5.52|6.6167|6.5667|7.4233|7.4833|5.9967|7.7133|7.0767|6.29|7.1767|5.7|5.68|6.195|5.465|6.84|6.6167|7.08|7.7933|7.7167|6.91|7.5933|8.21|8.9167|8.9267|9.2833|9.0033|9.7|9.5967|10.9967|11.12|10.4033|13.3133|13.02|13.8967|12.34|11.0567|11.43|11.2367|11.2767|10.8567|12.0667|11.7667|10.7967|10.5767|11.35|11.22|10.1767|8.66|7.45|7.6233|7.61|6.3467|4.9667|5.8867|6.64|7.3667|5.8033|5.8633|6.52|6.04|5.84|4.5667|5.2333|5.3|5.6633|5.9533|6.25|5.7567|4.97|4.6533|5.0233|4.52|5.0433|5.3633|5.4933|5.7167|5.3367|6.08|6.87|6.2633|6.37|6.49|6.4667|6.33|7.4633|8.1233|8.47|8.9567|8.83|10.4367|10.9333|11.0133|10.79|11.2567|12.0533|9.97|9.18|10.2233|10.0267|9.5467|10.1267|12.5933|13.4233|13.2867|12.73|14.7367|14.67|14.46|14.0867|13.0333|14.37|14.5633|15.8467|15.27|16.2867|15.67|15.5033|15.4933|15.7833|16.2233|18.02|18.3733|21.51|21.6667|20.2033|20.01|19.73|19.05|18.1033|18.61|18.74|19.47|18.76|19.24|19.45|20.17|18.47|19.85|21.66|23.03|23.81|24.57|23.67|21.33|21.12|23.95|23.52|21.4|17.9|18.66|20.79|19.99|20.66|19.51|19.81|19.1|19.38|18.12|18.61|18.15|19.4|19.57|21.39|21.49|22.86|22.37|23.17|22.76|22.78|24.08|22.88|22.67|23.44|23.65|23.72|23.25|24.15|24.67|25.84|28.41|28.14|25.09|28.88|27.67|29.56|31.87|32.87|35.52|31.46|34.34|33.56|29.78|31.325|31.39|37.5|37.885|34.45|27.87|24.15|27.4|27.58|26.99|26.79|29.38|26.13|29.17|32.58|38.43|38.39|43.1|38.05|37.78|38.26|37.14|34.3|32.23|30.73|30.68|29.14|34.7|34.37|33.06||
2022-02-19 19:00:04|russ2000_0147|NWE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|25.52|28.48|28.65|28.59|26.72|28.02|28.62|31.33|30.95|30.95|29.4|29.24|31.47|31.6|31.56|32.09|31.5|35.17|34.45|34.2|34.78|34.84|35.03|35.67|35.5|35.36|35.98|35.88|35.25|35.21|30.86|31.7|27.51|27.24|27.51|27.35|29.57|29.07|28.97|25.6|25.61|24.65|26.4|25.11|24.02|26|25.49|19.38|20.95|23.63|24.75|19.23|20.81|21.75|21.75|23.25|24.5|23.75|24.77|24.73|25.9|25.96|24.73|25.91|27.59|28.62|25.56|26.56|28.82|28.19|28.78|28.69|28.55|28.99|28.62|29.53|29.71|33.17|32|33.53|31.56|32.17|32.93|34.72|34.83|35.78|34.98|35.47|34.37|34.94|35.83|37.27|35.89|36.37|35.72|35.13|34.46|35.78|38.32|38.93|41.14|42.31|40.7|39.7|41.65|41.27|44.25|46.33|43.22|42.81|46.02|45.98|47.28|46.53|48.77|50.88|47.27|48.24|47.5|54.05|53.59|56.94|53.61|51.94|53.2|51.39|49.58|50.47|53.99|49.88|55.35|52.94|55.05|53.25|56.52|59.46|60.93|58.26|59.23|63.33|60.67|56.6|54.09|58.14|54.82|56.66|56.46|56.99|59.62|60.02|62.73|60.42|59.13|59.22|58|60.87|63.15|57.81|50.92|51.12|53.45|53.22|51.84|58.63|58.8|60.14|59.56|60.95|64.28|59.25|63.07|69.05|69.66|70.79|73.19|73.38|69.46|73.13|74.86|68.97|71.7|70.46|78.92|77.9|55.71|54.96|60.7|53.57|56.74|52.27|51|59.3|56.7|59.15|54.8|58.78|67.74|64.29|64.66|61.09|61.94|64.37|57.74|58.29|56.65|57|58.59||
2022-02-19 19:00:07|russ2000_0149|FCNCA|price|0||||||||||||||||||||||||||||||||||||||||||||||35|33|29.5|34|32.5|35|37|35.5|32|34|33|32|25.5|29.75|29|29.25|31|34|33|31.5|35.5|35.25|34|33.5|32|31.5|30|29.375|29|29|29.25|28.25|28.5|28.25|28.25|28.25|27.375|28|26|26|25.25|25.5|25.25|24.375|25.25|24.25|20.75|19.5|18.5|20.25|19|24|22|23.5|21.5|21|22|23.5|27|27|27|27.5|27.5|29.25|31|30.5|32.25|34|36.5|35.25|39.875|42|47.5|46|50.75|59.5|58.5|54|51|50.5|48|49|49|49.5|49.5|48|46.5|44.5|44.5|40|43|42|44.5|41|44.5|45.5|44.75|43.5|43.5|45.5|45|45|47|48|49.5|49|52.5|52.5|52.75|53.5|55.125|55|59.5|60|61.5|63.5|61.5|63.5|65.5|67|67.25|80|77|74|77.25|85.5|79|83|87|88.5|89.5|101|98|109|104.031|115|116|114.5|113.25|106|100.0625|100.25|83.5|94|89.25|85.5|90|88.25|79.875|81|80.25|82.5|80.75|79.75|78.375|76.75|76.625|72.25|69.75|60.875|64|56.4688|63.125|60|59.5|61|65.8125|71.5625|74|73.0625|80.75|87|94.125|102.5|94.3|93.5|108.5|100.51|102.21|83.19|94|92.62|97.75|100.8|100|102.96|109.2|111.25|110.59|103.535|108.24|103.082|99.76|100.11|96.6|91|93.31|94.09|97.26|101.6|100.83|115.97|107.21|105.7|114|109.52|120.5|118.02|124.97|123|122.5|116|122|119|117.01|118|117.95|135|148.25|142|147.79|146.38|128.52|130.53|144.55|168|165|170.65|167|187.47|174.42|192.06|187.16|193|191.27|188.81|200.5|207.16|195.8|191.1|187.8|199.55|202.64|204.99|209.52|201|202.9|193.74|194.4|179.68|177.25|174.4|162.83|156.69|145.85|136.34|142.19|139.35|140.77|159.44|139.49|141.5|148.42|179|152.92|140.55|152.8|139.86|107.01|131.8|119.67|132.49|133.65|142.03|138.42|159.1|149|157.45|164.01|167.71|182.99|198.76|206|200|192.33|189.01|167.97|185.27|186.44|173.89|189.05|201.17|202|200.58|200.01|195.59|187.22|180.12|159|143.54|163.05|171.66|174.99|176.81|176.15|182.69|173.3|168.5|166.65|164.29|165.14|162.9|168.75|165|163.5|174.36|179.55|182.7|186.42|197.27|192.05|209.5|202.24|205.6|211.73|224.65|222.63|221.24|224.39|240.75|224.89|219.78|245|222.35|229.79|216.63|251.21|253.6|252.79|244.05|252.25|259.69|240.34|241.1|263.04|256.34|237.18|226|256.14|264.92|258.17|246.06|234.13|251.07|255|259.06|258.91|259.78|284.91|293.89|291|356.37|355|366.74|356.29|335.37|348.06|331.4|372.7|368.02|340.51|373.89|405|426.49|403|425.41|407.1|413.24|432.29|439.29|403.3|406.82|475.01|452.28|426.63|429.47|377.05|407.53|436.58|407.2|448.25|420.1|450.27|467.02|444.6|471.55|491.92|519.8|532.21|526.82|453.31|332.87|382|385|405.02|425.87|393.15|318.78|462.7|528.59|574.27|595.99|737.89|835.77|867.46|860.6|832.74|782.59|897.7|907.04|813.9|803.98|829.84|779.08|771.82||
2022-02-19 19:00:10|russ2000_0150|MTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.25|10.875|12.4375|12.25|13.1875|14|13.8125|14.75|14.0625|14.5|14.375|15.125|13|14.5|14.25|14.125|13|13.4375|13.125|14.5|14.875|15|14.8125|14.875|13.75|14.625|14.25|14.6875|16.125|16.6875|16.5|18|17.9375|18.125|18.8125|19.9375|18.6875|18.25|15.875|18.0625|17.3125|19.25|18.1875|17.125|19.0625|19.0625|18.6875|19.625|19.5625|20.5|19.9375|18.9375|16.625|17.5625|19.75|18.75|20.5|19.875|22.2815|20.6875|21.875|22.719|21.4375|23.875|25.1875|27.219|26.469|25.4375|24.4375|18.1563|22.0313|22.7813|21.9375|20.4688|19.7813|21.4688|24|27|26.625|27.9063|26.8125|24.75|24.2813|21.5625|19.75|20.0313|22.5625|20.2813|22.2813|23.125|23.125|23|23.9688|25.9375|23|15.6563|16.875|17.0938|17.54|18.905|17.475|19.175|20.2|21.46|21.235|21.85|18.87|20.45|22.35|23.32|23.505|25.47|26.235|25|26.275|24.66|18.675|19.875|18.535|21.955|21.575|21.575|19.825|19.035|19.055|22.125|25.1|24.33|24.975|25.275|25.45|27.4|26.725|29.625|26.465|27.215|28.55|29.3078|28.75|28.9939|27.935|28.085|29.43|30.05|33.175|33.35|31.24|31.325|32.89|32.66|33.65|30.8|31.12|30.475|28.605|26.73|28.31|27.945|27.935|26.765|29.205|28.61|29.17|26|25.31|25.995|26.7|27.58|28.42|29.395|29.035|30.945|31.08|31.81|31.805|33.475|32.335|32.955|33.5|35.11|33.45|33.475|26.87|30.14|31.4|33.87|34.805|31.795|32.255|32.84|29.68|28.38|23.475|20.45|18.905|14.96|16.025|18.595|19.56|18.01|21.735|22.42|23.78|24.63|26.42|27.235|23.9|24.415|25.92|28.85|26.725|23.77|26.085|26.8|29.46|29.335|30.42|32.705|31.51|32.44|34.26|34|34|33.145|32.39|29.005|24.635|27.42|29|28.265|31.725|32.285|32.705|33.55|31.635|31.89|31.97|33.905|35.465|35.83|37|39.92|41.37|40.24|41.51|40.63|42.6|41.34|46|44.4|49.37|56.63|59.4|60.07|51.68|53.5|64.56|59.49|62|65.58|58.07|62.62|61.71|76.71|74.23|69.45|65.33|73.23|73.1|67.73|67.31|68.13|64.75|53.79|48.16|58.94|61.54|45.86|40.99|50.82|56.85|59.9|57.6|56.8|65.26|70.57|70.69|67.2|81|77.25|80.15|77.25|76.6|78.7|71.95|73.2|70.8|64|70.65|71.9|72.45|68.85|75.15|68.7|66.95|69.05|73|75.35|75.6|67.15|67.6|54.75|56.28|51.34|58.57|59.2|58.79|62.77|51.98|53.51|53.25|48.2|53.09|49.45|54|57.63|54.13|44.87|36.26|44.04|49.31|46.93|46.88|50.75|51.1|54.69|60.67|62.12|61.63|71.23|75.32|78.14|87|87.92|80.22|78.64|69.84|70.94|65.67|73.15|69.97|69.92||
2022-02-19 19:00:14|russ2000_0151|CAKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5885|3.2429|4.0494|3.1605|3.1276|2.963|3.7202|3.6213|4.2798|3.9506|3.5556|3.8848|3.8189|3.8519|4.1318|4.5103|4.6091|4.3786|3.6543|3.358|3.358|3.1112|3.1112|3.7531|3.4074|3.703|3.21|3.111|2.765|3.457|3.7531|3.901|4.913|5.087|5.284|5.654|5.284|4.297|4.445|4.247|4.543|4.913|5.333|5.185|5.235|5.432|4.346|4.642|4.494|3.654|4|3.58|4.271|4.198|3.901|3.605|3.951|4.1482|5.198|5.457|5.445|6.222|6.074|6.025|5.766|6.3704|6.5803|7.4815|5.9815|6.7037|5.778|4.8519|4.5926|5.6667|7.7037|8.7871|6.7408|6.0741|7.0371|8.2963|8.1852|9.0371|8.9074|8.963|8.2222|9.0926|9.1482|10.3704|8.4815|8.7593|12.4445|12.1297|11.7963|12.2222|13.4722|16.0278|19.2222|19.6945|19.25|17.0556|19.2778|17.5834|16.3611|16.9156|15.4533|18.8667|20.2667|20.2667|15.9667|18.8|20.5933|23.18|23.9333|22.74|24.6|27.7533|25.4467|23.6533|24.16|18.9933|19.8867|22.6|23.7733|24.1|21.2|19.7267|21.5133|21.06|22.62|23.8933|21.9667|24.2933|24.2|26.6333|28.9067|29.36|28.54|31.4867|30.7333|28.2067|26.0133|26.5267|27.8467|27.5867|28.9333|28.94|32.5934|32.47|32.37|34.03|35.45|30.69|35.31|34.73|35.75|31.66|31.24|34.32|36.71|37.39|36.85|36.16|37.45|31.56|29.27|26.95|22.85|24.89|27.19|28.25|27.7|24.6|27.63|27.29|26.65|27.6|28.22|24.52|24.62|24.93|23.47|22.43|23.29|23.71|21.85|20.91|21.79|22.63|20.03|15.91|14.08|15.37|14.62|8.8|7.28|10.1|8.68|8.14|11.45|17.37|17.06|17.3|19.37|18.37|18.52|18.18|18.83|21.59|21.14|23.65|27.06|27.17|25.5|22.26|23.44|22.36|26.47|29.12|31.87|30.66|29.51|29.04|30.09|29.43|31.77|31.37|28.83|27.45|24.65|27.99|28.36|29.35|29.58|29.64|29.39|31.5|32.44|31.96|33.52|33.21|35.75|33.07|34.19|32.71|33.16|34.65|38.61|39.82|39.92|41.89|42.44|41.77|43.95|47.25|48.75|48.27|44.54|47.52|47.63|44.89|45.87|46.42|42.88|44.95|45.5|45.94|48.43|50.31|52.51|47.52|49.33|50.13|51.57|54.535|57.74|54.27|53.96|48.2|47.13|46.11|48.3|49.9|53.09|51.01|49.87|48.14|51.73|51.41|50.06|53.19|59.17|59.88|60.26|61.05|63.36|64.16|67.09|50.3|47.58|41.43|42.12|44.74|49.04|48.18|49.19|46.49|48.22|51.95|51.81|55.06|56.03|53.17|53.54|48.34|47.19|43.51|44.88|47.3|48.92|49.62|43.25|43.72|43.08|37.99|41.68|41.79|43.61|38.86|38.4|35.63|17.08|22.29|21.48|22.92|24|29.53|27.74|29.72|37.48|37.06|44.97|54.95|58.51|62.59|58.82|54.18|45.26|46.65|47|40.64|38.32|39.15|35.68|42.95||
2022-02-19 19:00:18|russ2000_0152|CTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:18|russ2000_0153|EPAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.23|21.15|21.9|16.6|16.99|15.7|17.61|19.05|18|20.7|19.19|21.83|22.45|23.25|23.02|24.31|25.36|29.39|31.91|35.11|36.34|34.9|35.79|40.44|37.21|36.37|32.32|41.86|42.74|39.97|37.54|42.79|46.61|50.05|46.29|47.46|60.47|66.49|65.8|71.49|74.33|72.99|69.09|77.84|78.73|79.78|75.11|75.2|70.13|74.13|71.63|75.27|62.24|70.19|70.3|67.53|64.27|62.22|63.66|65.84|72.58|74.3|77.25|83.44|83.51|84.52|83.8|89.48|90.61|97.72|109.77|110.93|116.66|113.21|114.54|127.38|123.81|128.11|135.69|132.98|127.6|122.85|117.34|144.13|163.55|168.35|176.79|168.18|177.13|179.91|188.27|181.44|177.81|205.1|215.61|238.6|225|184.98|221.89|232.63|252.25|291.47|334.78|335.34|314.12|328.82|345.7|370.93|387.29|411.01|458.52|478.59|519.76|571.21|627.12|577.65|674.33|572.8|642.2|484.36||
2022-02-19 19:00:19|russ2000_0154|PLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:19|russ2000_0155|NRZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52|13.48|13.56|13.5|12.76|12.92|13.2|12.38|13.32|12.36|12.74|12.88|12.66|12.7|12.54|11.94|12.7|12.1|12.45|13.23|12.77|12.9|15.16|15.83|16.67|17|15.48|15.52|14.24|12.92|12.41|12.49|12.18|10.76|10.41|11.41|12.08|13.82|13.05|13.91|14.41|13.43|13.83|15.98|15.81|15.78|17|17.15|16.95|16|15.57|17.07|16.43|17.03|17.71|17.78|17.43|16.52|16.54|16.31|17.67|18.08|18.04|18.02|18.68|17.75|17.37|17.02|14.36|16.85|16.42|16.68|16.66|15.74|15.56|15.37|14.51|14.76|15.98|15.81|16.14|17.24|15.71|3.33|6.06|7.42|6.8|7.79|7.65|8.18|8|9.37|9.45|9.94|10.62|11|10.63|10.74|10.25|9.72|10.9|10.87|11.6|11.33|10.98|10.59||
2022-02-19 19:00:21|russ2000_0156|BXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:21|russ2000_0157|ABG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|17.3|22.25|16.4|12.66|10.3|11.38|8.45|9.4|8.7|8.94|8.04|6.12|8.03|10.33|12.65|13.4|14.66|17.65|18.9|16.35|16.7|18.15|17|17.64|16.25|14.39|14.24|14.38|13.34|13.99|13.47|13.96|13.37|13.86|17|15.47|14.38|13.91|14.57|15.49|17.7|17.19|16.83|17.05|17.26|16.33|18.29|19.76|18.63|20.4|21.69|20.64|19.85|20.81|21.74|24.54|23.92|23.64|25.5|27.47|27.38|27.97|26.01|24.9|21.84|20.16|20.29|17.45|17.12|14.3|14.97|13.9|14.05|15.98|15.67|11.17|10.83|12.64|4.85|3.43|3.1|4.7|3.88|2.29|5.68|9.47|11.84|8.99|13.93|12.39|13.22|10.15|11.57|12.39|12.1|11.96|13.47|14.8|11.63|9.82|13.78|12.69|14.56|15.86|17.28|18.51|18.71|18.18|17.56|17|15.53|18.81|20.84|19.31|19.07|18.3|20.57|21.71|26.5|27.44|26.44|25.64|24.07|25.57|26.51|29.46|30.49|31.44|31.5|32.26|36.31|37.18|36.28|42.5|39.95|40.93|51.33|53.24|51.14|48.47|50.78|53.98|49.04|51.48|54.9|61.36|65.78|71.05|70.41|69.03|66.35|72.82|77.2|76.09|79.87|76.3|85.48|85.84|90|90.92|85.29|81.22|84.12|76.08|73.17|66.52|45.07|59.11|55.93|57.91|57.01|50.57|55.89|55.02|54.75|49.85|61.25|62.5|66.4|62.55|59.8|58.45|56.3|56.1|53.45|59.15|58.55|60.85|66.2|63.5|68.4|69.05|67.05|69.75|73.5|70.4|71.3|71.8|60.19|69|64.35|68.47|70.51|71.19|75.35|80.25|77.95|83.91|92.16|100.33|99.86|109.06|110.92|108.39|95.7|55.11|57.04|66.78|81.52|85.73|102.43|108.12|112.63|127.18|139.61|147.27|144.44|167.7|198.77|200.54|183.07|174.35|198.22|171.62|212.5|184.48|167.83|167.37|162.67||
2022-02-19 19:00:26|russ2000_0158|THOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:26|russ2000_0160|PDCE|price|0|2|1.75|1.5|1.625|2.75|2.5|2.5|2.3125|2.125|2|1.75|1.5625|1.5|1.5|1.5|1.1875|1.1875|1|0.875|0.75|0.75|0.625|0.5625|0.5|0.5|1.0625|0.8125|0.8125|0.8438|0.75|0.75|0.6875|0.5625|0.5313|0.4375|0.4375|0.4063|0.4063|0.375|0.4375|0.3125|0.2188|0.375|0.4375|0.4375|0.5625|0.4688|0.5|0.5313|0.625|1.125|0.75|0.8125|0.625|1.625|1.5|1.6875|1.375|1|1.125|1.0625|1.0625|1.0313|1.0625|0.9063|0.875|0.875|0.7188|0.75|0.5938|0.5625|0.6563|0.75|0.6875|0.7188|0.75|0.875|0.9063|0.9063|0.8438|0.625|0.6563|0.5625|0.75|0.5625|0.6875|0.5625|0.5|0.4375|0.4688|0.5|0.5625|0.625|0.5|0.5625|0.5625|0.5|0.75|0.8125|0.875|0.8125|0.75|0.75|0.6875|0.625|0.6875|0.8125|0.7188|0.75|0.75|0.75|0.75|0.75|0.75|0.8125|0.75|0.75|0.8125|1.0625|1.125|1.3125|1.25|2.0625|2.375|1.875|1.625|1.625|1.625|1.75|1.8125|1.9375|1.6875|1.6875|1.6875|2|2.125|1.9375|1.875|1.625|1.75|1.5625|1.688|1.313|1.188|1.188|1|1.375|1.313|1.313|1.063|1.188|1.063|1.25|1|1.125|1.625|1.375|1.875|2|2.063|1.938|2.75|2.688|2.688|3.406|5.813|5.188|4.188|4.875|4.25|3.563|3.563|5.031|5.063|6.125|6.375|8.313|7.688|6.188|5.25|5.313|5.4375|5.9375|6.0625|5.5|4.8438|4.813|3.4688|5.25|4|3.4688|3.0625|3.1875|2.9375|3.625|3.875|4.5625|4.1875|4.625|4.375|4.5|4.3125|4.2813|3.8125|4.4375|4|4.0625|4.25|5.375|5.125|5|5.4375|7.125|5.25|5.25|6.5625|6.625|6.0625|6.25|6.25|7.99|6.31|6.15|6.11|4.87|6.12|5.9485|6.17|6.1|6.2|6.399|6.4|6.41|5.92|5.2|5.09|5.1|5.11|5.08|5.3|5.68|5.779|6.3|7.26|9.18|9.12|9.35|10.73|12|13.25|14.14|23.7|21.18|28.6|28.65|26.39|24.57|27.42|26.61|31.03|43.82|35.22|41.12|38.57|38.5|43.84|37.69|25.61|26.13|31.85|37.44|38|38.34|33.58|33.75|33.34|42.86|43.01|45.36|40.01|36.44|37.7|44.54|42.7|39.89|46.15|42.23|43.05|51.23|52.37|53.57|52|50.97|47.48|40.34|40.03|44.35|45.42|50.67|59.13|57.5|69.76|69.27|75.23|69.1|66.49|55.31|60.79|44.37|20.71|19.2|24.07|17.25|12.1|11.81|16.21|18.11|15.69|16.84|13.69|18.66|16.7|17.97|18.21|20.995|23.51|23.17|23.36|20.6|25.62|29.14|26.9|27.6|31.26|35.62|42.25|45.51|46.93|48.01|39.82|36.35|29.91|36.32|23.81|19.39|26.11|33.55|35.11|31.13|32.54|37.09|34.39|24.84|24.52|26.2|27.83|31.63|30.27|35.88|33.21|37.03|46.64|49.57|43.3|51.19|51.48|55.26|57.38|59.54|67.81|58.91|53.22|49.86|62.13|62.26|63.67|64.19|63.15|54.245|60.09|50.29|43.72|29.51|41.27|45.94|51.68|54.04|56.74|59.64|53.64|46.95|56.18|53.01|60.34|56.49|53.38|56.87|50.11|59.45|62.79|58.05|57.61|54.77|66.4|67.06|61.33|74.45|82.01|73.94|67.59|62.35|55.23|49.66|43.11|47.16|39.33|49.03|50.93|45.95|51.54|51.85|52.53|49.03|53.54|60.49|60.45|62.98|52.69|48.96|42.45|33.94|29.76|32.57|37.07|40.68|43.49|30.52|36.06|28.73|31.85|27.75|19.95|22.73|26.17|21.59|19.03|6.21|12.99|12.18|12.44|14.26|15.14|12.395|11.92|16.72|20.53|21.71|34.95|34.4|36.51|42.22|45.79|39.55|41.75|47.39|52.31|50.43|48.78|59.27|55.53||
2022-02-19 19:00:29|russ2000_0161|DAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.375|3.979|4.208|4.5|4.583|4.667|4.583|5.875|5.917|7.833|9.542|9.75|8.875|7.833|9.208|9.458|9.625|9.75|8.792|8.25|8.6667|8.417|9|9.375|9.083|10.167|10.417|8.917|8.6667|7.6667|8.167|7|8.167|8.5|8.375|9.25|9.708|9.625|8.75|9.063|8|8.5|8.375|8.125|7.25|7.125|6.25|3.75|3.375|3.375|3.25|3|2.75|2.4375|1.875|1.5|1.875|1.6875|1.875|1.25|1.5|3|2.125|2|1.5625|1.75|1.625|1.4375|1.375|1.125|1.375|0.625|0.8125|0.5625|0.4375|0.5|0.87|0.8|0.7|0.65|0.5|0.55|0.9|0.75|0.9|0.65|0.75|0.32|0.7|0.6|0.79|0.8|0.72|0.8|0.77|0.94|1.01|1.1|1.2|2.23|2.12|2.12|2|2.15|2.13|2.29|2.45|2.53|2.73|2.89|2.82|2.94|2.72|2.72|3.39|4.1|3.4|4.22|4.04|4.3|4.2|3.71|4.15|4.27|4.27|4.08|3.93|3.85|3.64|3.81|3.67|3.67|3.52|3.52|3.53|3.83|4.34|4.4|4.62|4.45|4.03|4.58|4.16|4.09|3.97|4.3|5|5.34|5.84|5.36|6.27|7.68|8.81|9.81|8.39|8.57|9.88|9.82|10.92|11.31|12.6|13.37|12.4|14|15.71|15.99|15.37|12.97|11|4.52|4.16|6.15|4.76|4.43|4|6.38|8.02|6.38|7.02|6.96|7.06|7.02|7.24|8.83|8.08|8.19|9.5|9.57|7.3|7.36|8.29|7.83|9.98|12.03|12.79|12.86|13.53|14|15.15|15.67|17.72|16.68|16.78|15.85|12.87|13.41|14.09|13.27|15.57|17.44|16.53|15.96|14.26|16.94|16.53|17.32|16.9|15.22|16.96|16.47|16.99|16.83|17.65|19.02|19.39|19.88|20.89|19.89|20.95|21.81|20.72|20.9|19.36|20.41|20.01|19.94|19.75|20.56|18.6|19.5|16.75|18.85|18.13|18.1|17.5|17.26|14.29|13.72|15.54|14.21|12.63|12.42|10.93|10.09|10.26|10.63|8.51|9.14|13.28|14.51|15.77|14.79|15.07|13.75|13.36|13.73|13.94|13.4|12.7|14.04|14.84|15.5|15.99|15.94|16.16|17.79|16.72|16.4|18.17|18.24|17.93|18.13|17.27|16.72|18.78|19.88|20.2|18.76|18.59|21.72|21.44|19.69|21.31|22.07|22.05|20.54|19.24|19.94|20|20.3|18.94|22.6|24.05|28.91|28.69|19.23|20.55|21.59|25.62|23.76|28|32.96|43.54|48.69|50.7|59.3|68.22|67.51|68.93|70.74|73.77|66.5|69.44|74.02|73.14|85.34|63.39|65.99|62.36||
2022-02-19 19:00:31|russ2000_0163|TCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|12.4|12.75|13.85|13.3|14.702|15.34|17|16.29|14.97|15.2|17.68|16.21|17.1|18.2|18.95|21.46|21.27|23.1|22.95|21.46|19.24|19.3|20.91|21.77|22.69|20.09|21.41|23.43|23.49|21.18|21.8|24.5|23.25|22.7|22.5|18.81|19.49|18.76|19.9|19.85|19.34|19.53|20.06|20.47|21.93|22.17|21.8|21.09|21.36|22.09|21.13|19.83|16.68|16.72|14.89|17.68|18.61|16.39|15.12|16.47|16.19|21.28|15.09|14.54|12.34|10.96|8.32|12.09|14.98|16|15.23|17.78|16.17|16.38|14.39|14.65|13.88|16.77|17.24|19.55|19.19|17.68|18.79|17.02|15.6|17.69|18.26|20.84|21.24|25.02|25.64|26.18|25.2|24.7|26.32|24.28|23.42|24.34|26.55|27.95|32.41|32.98|33.26|35.35|37.533|38.85|41.08|43.6|47.27|49.84|43.37|45.21|46.23|42.52|42.49|40.95|40.83|43.9|47.65|45.02|43.87|45.43|52.3|55.55|62.62|57.67|63.99|65.04|55.6|53.87|52.25|50.72|54.8|57.56|59.31|52.84|47.05|48.07|49.1|48.54|53.57|54.29|61.36|59.21|53.12|53.8|56.94|59.36|43.38|32.42|36.85|35.73|43.81|46.98|48.82|50.02|51.98|55.6|58.8|77.5|80.35|84.8|89.7|82.05|76.2|78.6|77.55|79.05|72.35|86.65|81.1|90.35|94.85|92|94.1|91.05|98.75|102.35|91.55|90.9|87|76.3|62.82|55.47|53.2|59.28|61.95|59.22|64.24|58.71|61.3|58.59|57.38|53.72|59.55|57.89|55.66|56.97|33.44|27.34|25.965|37.42|27.675|33.11|32.18|36.5|52.64|57.52|59.68|64.57|78.46|65.05|69.48|70.59|62.35|62.82|56.82|60.4|63.67|58.64|63.21|63.77||
2022-02-19 19:00:33|russ2000_0165|ALGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27.75|34.94|33.95|33.06|30.04|31.73|32.32|30.35|30.3|34.5|31.59|36.46|28.68|29.54|23.13|24.71|25.05|20.72|18|29|32.1|30.57|40.29|43.08|40.01|36.43|33.44|45.42|51.06|40.11|40.75|42.29|38.68|35.53|40.45|47.93|49.24|51.19|54.31|55.21|52.04|52.83|44.9|43.5|37.51|42.1|47.66|50.4|46.97|41.07|43.27|43.02|44.98|43.83|47.54|45.35|45.18|47.53|51.49|50.65|53.27|54.28|48.53|57.02|60.03|65.74|70.44|68.96|65.82|64.64|70.41|73.56|76.86|76.57|83.92|83.48|87.78|100.77|98.4|97.91|94.6|103.85|107.27|103.85|101.72|90.4|108.59|114.28|116.62|115.02|122.43|118|125.31|120.25|133.32|135.51|155.11|176.94|186.15|166.61|159.92|161.03|195.6|221.99|210.85|208.6|195.56|178.16|161.24|150.34|166.84|171.81|157.54|148.93|148.5|125.17|134.99|140.19|135.55|165.9|178.05|164.7|161.25|157.6|146.3|142.7|140.1|130.05|117.2|133.2|129.55|146.5|150.85|159.9|165.95|173.85|162.9|151.65|142.85|128.25|134.95|122.12|121.87|125.12|116.71|135.09|129.62|134.3|145.56|143.89|145.6|147.06|143.27|149.21|172.08|171.36|175.14|167.78|123.5|69.5|74.39|106.97|101.74|118.01|131.64|118.18|145.86|174.71|185.69|212.31|258.17|249.3|219.49|215.92|191.28|188.69|191.52|193.6|193.51|184.94|193.17|180.8||
2022-02-19 19:00:34|russ2000_0166|PFPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:35|russ2000_0167|WETF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.25|4.06|4.5|5.56|5|4.69|5.5|5.938|5.75|5.75|6.125|4.438|4.375|6.375|6.375|6|6.563|6.563|11.875|9|7.5|8|8|7.375|7.25|7.25|9|7.25|6|6|8.125|7.938|8|6.875|7.25|7.25|7.281|6.25|6.25|6.281|6.625|5.625|5.25|4|2.125|2.25|1.688|1.375|2.75|3.375|6.813|6.875|5.625|8|7.063|5.75|4|2.531|3.25|2.75|2.813|3.375|4.031|4.125|4.5|3.25|2.031|1.813|1.375|1.625|1.188|0.875|0.625|0.406|0.813|0.938|0.563|0.51|0.22|0.27|0.17|0.12|0.095|0.1|0.085|0.069|0.065|0.055|0.057|0.04|0.05|0.045|0.04|0.04|0.035|0.07|0.13|0.13|0.11|0.12|0.16|0.11|0.11|0.08|0.1|0.1|0.06|0.05|0.03|0.04|0.05|0.03|0.05|0.07|0.04|0.04|0.03|0.04|0.03|0.011|0.75|1.73|1.98|1.5|1.35|1.6|2.05|1.8|3.2|3.81|4.55|2.71|2.4|2.3|3.79|3.3|3.5|3.62|5.7|4.05|3.21|4.9|4.7|4.44|7.4|7.75|7.15|8.21|7|6.5|5.85|5.01|4.8|3.85|3.93|3.85|2.9|2.77|3.3|2.95|2.8|2.48|2.65|2.3|2.49|2.1|1.5|1.45|0.9|0.7|0.72|0.64|0.67|1.1|1.2|1.1|1.44|1.42|1.5|2.04|1.85|1.85|2.15|2.15|2.95|2.86|2.66|2.15|2.08|1.96|2.45|3.3|3.7|4.15|5.05|5.29|5.68|7.06|6.37|6.34|8.25|9.03|7.02|7.46|6.23|6.05|5.75|7.08|8.37|8.55|6.68|6.57|6.69|6.24|6.7|6.4295|6.11|6.12|8.65|9.1|10.4|11.6|12.44|11.57|12.95|11.2|11.601|13.9|15.32|17.71|14.11|15.58|13.12|11.29|10.39|12.36|10.26|11.83|11.38|14.75|15.19|15.675|17.42|18.69|21.46|19.04|21.36|21.965|24.9|26.07|16.13|19.23|21.75|15.68|12|11.85|11.43|10.89|12.4|9.79|9.94|10.5|10.29|8.58|11.06|11.14|10.3|9.11|9.08|8.35|9.51|10.17|10.44|9.17|10.18|11.09|11.5|12.55|11.59|9.61|9.17|10.57|10.96|9.08|8.74|8.22|8.48|7.77|7.09|6.65|6.7|7.78|7.06|7.2|6.01|6.17|6.2|4.81|5.225|5.11|4.86|4.84|4.21|4.06|2.33|3.24|2.99|3.47|3.6|3.74|3.2|3.64|4.28|5.35|5.335|5.3|6.25|6.785|6.7|6.2|6.18|6.31|5.67|6.39|6.14|6.12|5.61|5.61||
2022-02-19 19:00:36|russ2000_0168|LAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|12|10.875|11.75|11.25|12|11|11|11.75|13.875|17.375|16|14.75|14.25|16|16.75|15|14|14.75|17|11|11.125|15|17.375|16.5|18.063|18.4375|15.875|18.8125|18.9375|20.5|21.6875|20.25|22.9375|19.9375|18.9375|17.875|13.75|14.9375|15.25|15.9375|12.125|13.375|12.0625|12.25|12.125|12.0625|13.9375|12.4375|14.55|13.23|15.05|17.9|19.3|16.8|18.49|16.8|13.9|16.85|19.5|20.7|19.61|19.6|24.7|28.2|25.6|26.92|20.41|20.28|17.01|16.29|16.07|15.69|14.36|12.6|12.3|13.28|15.95|16.17|19.35|22.58|19.97|23.62|24.82|25.21|25.94|27.58|27.65|25.8435|23.92|24.78|23.36|21.25|21.26|22.65|25.38|26.82|27.18|26.27|25.61|24.66|26.6|28.85|31.15|29.69|28.98|27.24|28.55|31.44|30.43|32.04|34.7|33.89|32|30.32|28.18|25.52|24.72|25.5|25.86|28.76|28.74|29.45|27.41|26.95|26.88|25.34|20.59|17.91|17.06|16.98|15.6|13.73|15.24|10.28|10.16|9|6.83|4.92|4.65|4.85|4.31|1.55|2.66|3.26|3.06|2.64|2.25|2.92|5.51|9.24|11.99|12.81|15.59|8.34|7.26|8.22|7.8|6.38|6.4|7.98|8.17|6.18|8.8|7.64|9.59|10.9|12.96|14.29|13.5|15.14|14.58|18.19|17.9|19.63|20.64|18.87|14.38|20.57|22.21|21.86|22.21|23.61|26.2|26.83|24.42|23.05|27.86|29.21|33.31|34.2|35.78|37.42|43.27|41.1|47.48|49.52|52.09|53.31|65.24|65.62|72.96|62.85|66.08|69.42|56.29|63.42|66.46|74.28|78.43|94.07|88.85|87.42|75.69|77.62|73.51|86.69|84.7|94.46|99.41|99.73|106.45|113.16|119.69|106.6|108.11|117.39|124.24|106.67|76.57|92.72|87.33|83.02|82.34|71.07|86.29|82.77|95.52|85.78|91.9|96.83|103.12|95.67|85.65|95.55|90.85|94.23|103.25|108|120.31|113.18|117.29|113.59|124.96|103.89|100.52|95.86|97.75|94.57|89.05|86.4|81.66|89.08|82.86|76.33|88.95|90.27|92.75|113.52|114.15|118.78|131.88|131.07|132.38|157.48|160.58|147|135.64|119.16|81.79|110.56|120.59|151.33|229.15|248.96|227.94|229.57|289.3|292.67|318.68|373.95|414.12|384.38|351.99|343.64|377.22|331.3|317.04|319.22|291.33|296.95|292.13|322.66||
2022-02-19 19:00:38|russ2000_0169|PBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.6|17|17.95|17.55|19.5|12.55|12.42|11.95|12.2|12.1|12.82|11.1|11.6|11.99|11.8|10.91|9|9.96|10.2|11.55|11.38|12.57|13.16|10.99|11.45|12.17|13.12|13.36|13.04|10.79|10.7|11.03|9.58|7.97|7.25|8.02|7.76|8.51|9|11.45|10.73|10.19|9.06|8.62|8.5|8.65|9.6|6.99|4.49|5.41|6.31|6.19|6.2|7.6|7.69|7.14|6.83|7.13|7.82|7.28|8.64|9.08|9.82|7.57|7.65|7.68|7.84|10.15|10.93|12.07|11.35|11.13|12.59|11.58|11.16|12.38|13.25|9.12|10.17|9.02|10.2|9.48|11.42|13.46|16.49|17.52|16.42|13.9|16.42|16.3|16.16|17.42|19.85|20|20.12|22.49|24.16|25.7|26.43|30|34.19|32.98|32.74|31.07|33.58|35.32|33.23|26.34|29.26|27.38|33.62|34.13|33.55|32.98|35.17|32.24|31.51|33.06|35.05|39.55|37.94|43.59|40.05|44.65|48.01|48.36|46.61|46.26|48.86|52.53|45.93|48.77|51.35|53.62|56.87|52.47|56.75|49.61|48.22|47.98|45.82|49.27|52.37|55.59|57.22|56.11|56.33|51.94|50.75|52.54|50.3|50.47|40.67|46.95|43.84|37.28|36.24|33.62|29.34|35.54|38.31|37.06|37.5|37.9|38.76|33.92|30.91|28.32|27.23|28.2|29.03|30.6|30.97|32.59|31.58|33.75|38.17|38.89|38.77|44.99|38.84|38.08|39.41|40.24|35.61|40.79|36.08|36.11|35.24|36.73|37.11|42.8|45.77|42.92|44.33|49.93|51.9|59.71|55.71|56.62|60.33|57.22|60.54|57.31||
2022-02-19 19:00:39|russ2000_0170|FNB|price|0|||||||||||||||||||||||||||||||||||||||||||||8.4855|8.7541|9.0036|7.9478|9.0036|9.5413|11.1346|10.0791|9.5401|9.8145|9.668|9.8145|10.6733|10.0701|9.5401|9.668|9.5401|10.3262|9.8145|9.9422|9.0107|9.266|8.8822|8.206|8.206|8.206|8.206|8.352|8.0966|7.9506|8.206|8.206|7.9506|7.8121|7.4119|7.4119|7.4119|7.29|7.9506|7.8121|7.8121|7.9506|8.0905|7.9506|7.4206|6.6254|6.6254|5.8305|5.8305|6.3605|6.3605|5.8305|5.3004|5.9629|6.0956|6.0956|5.3004|5.3004|5.3004|5.3004|5.3004|6.0955|6.3605|5.5655|6.6254|7.0231|6.8905|6.8905|6.758|6.3605|6.4929|6.228|6.4929|5.3004|5.3004|5.3004|6.4929|7.5531|7.7519|8.3478|7.9506|7.1554|7.6856|8.0829|8.0829|7.9506|7.8181|8.3481|8.1493|8.0829|7.6856|7.5532|8.0831|8.7458|9.2757|9.2757|8.8783|8.9043|8.5594|8.7651|8.4882|9.3219|9.4611|9.3219|9.806|9.5408|10.0697|10.3348|11.1303|11.1303|10.4689|11.4617|11.3954|11.2628|12.1923|12.5222|12.1925|12.8533|12.4549|12.721|12.3244|12.3244|12.2571|12.1925|12.5222|13.2517|12.9852|12.7222|14.045|17.0939|16.4313|16.0344|16.7626|17.623|17.4921|19.9424|18.1534|19.6116|20.5397|19.7448|18.8172|17.6898|18.2191|15.3712|14.8412|14.5761|14.9744|14.9744|13.1178|12.1571|12.191|13.0517|14.2783|14.3111|13.7811|14.3111|12.8531|13.5826|13.6493|11.7939|11.6609|11.5285|9.7398|10.4683|9.74|10.9322|10.7995|11.6609|11.3304|11.395|10.6668|11.1309|11.462|12.3241|12.721|13.7276|12.853|14.1522|13.983|13.7126|13.8609|12.9112|13.5169|13.9665|14.682|15.3822|15.5306|16.0341|16.4313|14.5545|15.6631|16.219|14.8412|15.2391|14.9324|14.5869|14.5608|14.7356|15.1805|16.129|15.9751|16.0229|16.7228|17.8893|18.2861|17.4546|17.5872|18.79|20.65|22.77|22.1|19.6|19.96|20.4|20.13|21.36|22.13|20.53|21.23|20.36|19.78|19.03|19.15|18.95|18.58|19.65|19.75|18.11|17.28|17.92|18.33|17.36|16.84|16.49|17.1|16.78|16.13|15.77|16.54|16.37|16.66|16.93|17.92|18.27|17.59|17.16|16.85|16.78|16.71|16.74|15.01|16.98|16.54|16.62|15.51|14.7|15.57|13.71|15.61|15.46|14.99|11.78|11.33|11.73|15.98|13.1|12.36|13.2|7.91|6.28|7.67|7.52|6.68|6.19|7.76|7.08|7.11|7.08|6.51|6.79|7.09|7.6|8.11|9.32|8.19|8.03|8.57|7.77|8.56|8.5|8.77|9.82|10.1|10.03|10.54|10.95|10.55|10.35|10|8.97|8.57|10.09|10.66|11.31|11.72|11.79|12.08|11.35|10.62|10.87|10.88|10.95|11.21|10.73|10.8|10.62|11.59|11.36|12.1|11.39|11.5|12.08|12.64|12.07|12.13|12.51|12.71|12.62|11.84|12.19|13.4|12.44|12.24|12.82|12.3|12.36|11.99|12.79|12.59|13.32|12|12.83|13.14|13.27|13.49|14.32|13.79|12.56|12.95|13.47|14.52|13.34|12.05|12.28|13.01|13.22|13.39|12.54|11.95|12.49|12.3|13.07|15.28|16.03|14.94|15.57|14.87|14.24|13.2|14.16|13.7|12.69|14.03|13.49|14.19|13.82|14.35|14.02|13.45|13|13.25|13.42|12.83|13.45|12.72|11.83|12.26|9.84|11.65|12.24|10.6|12.13|11|11.77|12.05|10.75|11.53|12.06|12.42|12.7|11.67|10.09|7.37|8.09|7.41|7.5|7.41|7.5|6.78|7.56|8.83|9.5|9.86|11.83|12.7|12.89|13.41|12.33|11.46|11.68|11.62|11.65|11.66|12.13|12.92|13.62||
2022-02-19 19:00:41|russ2000_0172|HELE|price|0|0.8542|1.0833|1.1458|1.25|1.25|1.3125|1.5417|1.5|1.6459|2.0834|1.6667|1.6667|1.5834|1.4376|1.6042|1.7292|1.5|1.2084|1.125|1.375|1.2501|1.3333|1.1875|1.1458|1.2709|1.2918|0.9167|0.9584|0.8333|0.6459|0.6667|0.6251|0.8542|0.8125|0.6875|0.5834|0.6251|0.7187|0.75|1.1043|1.0209|0.9167|1.0209|1.1667|1.2084|1.3126|1.3333|1.3333|1.6876|1.8125|1.8542|1.5417|1.3333|1.4167|1.4376|1.5|1.4792|0.9167|0.8959|1.1458|1.3542|1.4584|1.5|1.8751|1.6876|2.1043|2.1875|2.125|2.1043|2.3333|2.5625|2.6042|2.75|3.2501|3.2709|3.7292|3.3126|2.8125|2.8959|3.3542|3.5208|3.3959|3.5625|3.3126|2.1458|2.1458|2.1875|2.0417|2.375|2.4792|1.9792|1.7292|1.375|1.125|1.3542|1.4376|1.5625|1.6042|1.5|1.6459|2.2084|2.1458|2.3126|2.6042|2.7709|2.9792|3.0833|2.7917|3.5625|3.5834|3.4376|3.7917|3.7084|3.3959|3.8333|3.6667|3.6251|3.875|4.5625|4.375|4.625|4.1875|4.4375|4.375|4.9688|4.8125|3.4375|3.5938|3.6875|4.1875|4|3.875|4.125|3.8125|3.625|3.5|3.7188|3.6875|3.6563|3.8125|3.9375|4.657|4.5|4.25|4.563|4.625|4.5|4.313|4.875|5.25|5.25|5.188|4.594|4.688|4.782|5.25|4.969|5.75|5.625|6.25|6.688|7.125|6.875|7.063|7.5|9.125|10.75|11|11.875|12.375|11.875|11.625|13.375|12.813|15.5|16.375|19.75|16.625|14.25|16.125|15.25|15.3125|18.5625|20.5|19.125|22|22.625|17.375|19.375|14.875|16.75|14.6875|16|13.9375|12.9375|14|15.875|17.9375|16.75|14.25|9.625|8.9375|10.5625|7.25|8.0625|7|6.875|6.6875|6.5625|5.5938|5.875|5.625|7.125|5.75|4.25|4.875|5.75|6.5|5.625|6.16|9.13|8.84|13.95|12.17|10.45|10.05|10.7|12.41|14.9|12.3|14.2|13.81|13.1892|11.64|12.75|11.96|11.4|9.65|10.16|11.64|12.92|13.09|13.1|14.15|15.06|15.16|18.3|21.699|24.33|22.44|22.65|23.14|28.72|29.13|31.01|33.22|33.43|36.87|31.36|27|27.22|26.55|28.14|33.61|31.96|28.33|27.38|27.94|22.93|25.46|23.44|22.76|20.64|17.95|18.02|16.11|19.16|20.01|21.2|20.66|19.19|18.4|17.93|16.97|17.56|24.61|23.63|24.26|24.11|23.16|22.71|22.7|27.3|27|22.21|22.65|19.31|18|18.13|17.14|17|15.79|16.77|16.91|17.87|16.12|20.56|24.05|22.77|17.99|15.66|17.36|10.47|10.04|13.75|15.95|19.33|16.79|21.75|21.62|19.43|22.84|20.55|24.46|23.57|24.17|26.06|27.01|25.76|22.06|23.96|22.255|25.29|25.65|23.62|29.74|28.07|27.93|29.4|31.12|32.39|34.53|32.25|30.02|25.12|28.93|29.87|30.7|32.17|32.5|34.01|34.6|31.48|33.89|30.46|31.44|31.83|30.22|30.86|33.42|36.2|37.08|38.36|34.88|39.67|38.37|42.48|40.18|44.25|46.72|48.71|49.38|55.04|65.31|69.23|62.7|57.96|60.63|53.63|58.22|52.52|61.85|64.66|65.06|75.22|76.62|81.49|87.61|87.49|97.49|87.78|85.14|89.3|99.21|103.41|94.25|89.37|95.36|103.69|99.53|102.83|102.84|99.61|90.34|86.17|81.5|85.1|84.45|93.3|97.7|94.2|94|91|94.1|100.75|90.3|96.9|92.9|89.4|96.35|93.15|90.05|87|89.15|89.8|98.45|114.55|118.95|130.9|124.12|143.03|131.18|116.04|112.11|115.96|144|133.61|130.59|148.28|153.51|157.66|149.76|161.42|179.79|189.05|164.6|144.03|164.28|181.92|188.56|188.25|206.82|193.52|189.6|201.99|222.19|262.89|216.8|210.66|211.21|210.48|228.12|223.39|239.19|224.68|224.95|240.5|244.47|209.33|203.73||
2022-02-19 19:00:44|russ2000_0173|CATY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0625|3.75|3.8021|3.8542|3.75|3.9063|4.0885|3.5417|3.5938|3.698|3.75|3.6458|3.8021|3.9063|3.698|3.8021|4.1875|4.25|5.8125|5.8125|5.9375|5.875|5.625|5.25|4.6875|4.25|4.625|4.3125|4.4375|4.125|3.75|3.4375|3.5625|3.625|3.7188|3.4375|3.5938|2.5|3.5|3.625|3.1875|3.4375|3.25|3.25|3.1563|3.375|3.375|3.375|3.375|3.375|3.5|3.25|3.188|3.188|2.813|3.063|3.25|3.375|3.438|4.125|3.875|4.219|4.125|4.282|4.032|4.125|4.063|4.063|3.938|4.094|4.563|4.563|4.907|5.188|5.063|5.375|5.375|5.375|6.188|6.313|6.625|7.938|8.25|8.125|9.125|8.829|8.9688|8.9375|9.0938|10.0625|11.625|4.8906|7.0625|9.125|7.9375|9.4531|10.25|9.3438|9.75|9.4063|8.7188|8.7813|10.625|9.75|9.9375|8.9219|9.5938|10.125|10.25|10|10.75|11.5|11.375|11.4844|11.5938|11.5938|12.4688|12.1875|12.3281|13.0313|14.75|15.9531|14.5469|12.1563|14.3|13.04|13.6725|13.2125|14.1975|13.4725|14.725|15.065|16.0125|15.5275|16.3127|18.025|21.347|21.29|20.7495|18.28|21.4|19.5|20.125|21.38|18.995|18.8045|19.1|19.525|21.75|20.425|22.285|24.275|22.92|22.125|24.38|25.95|28.005|27.55|30.445|32.91|32.55|31.59|33.35|33.505|34.835|37.19|39.4|38.72|37.5|36.33|36.04|31.5|32.87|34|33.57|35.54|33.67|35.46|38.96|38|35.94|35.71|35.63|37.64|38.26|35.89|36.38|36.75|37.29|36.1|34.45|34.36|34.51|34.66|33.93|33.98|32.79|33.88|33.54|30.61|32.51|32.21|30.97|28.98|26.49|25.93|21.92|20.73|17.05|15.38|10.87|15.94|19.36|23.8|24.48|20.52|23.75|12.7|9.72|10.43|11.22|10.36|9.51|9.12|9.24|8.09|8.83|7.81|7.55|9.58|9.75|11.62|12.33|11.02|10.33|11.76|9.57|11.89|13.6|13.51|16.7|17.31|17.72|17.05|17.05|16.3|16.39|13.86|12.82|11.38|13.99|13.87|14.93|15.74|16.34|17.7|17.22|16.58|16.51|16.19|16.37|17.26|17.68|17.9|19.53|19.41|19.49|20.12|19.71|20.29|20.35|23.76|22.02|23.37|24.63|27.63|26.73|23.5|25.41|25.19|23.6|24.03|25.56|25.59|26.04|24.83|26.41|25.38|25.59|23.89|25.83|28.45|28.58|30.22|32.45|32.11|29.63|29.96|31.3|34.32|31.33|28|26.69|28.33|30.52|30.82|28.2|29.98|31.42|30.78|29.95|35.1|38.03|36.44|39.28|37.68|38.05|35.5|37.95|37.45|35.27|40.2|41.8|43.39|42.17|43.74|41.06|39.98|40.01|42.19|40.49|41.59|42.3|41.44|37.67|39.57|33.53|37.12|38.84|33.91|36.79|33.64|35.91|37.22|33.19|34.735|35.57|36.82|38.05|36.06|30.78|22.95|27.92|27.19|26.3|24.18|24.69|21.68|23.53|28.25|32.19|33.82|37.64|40.78|40.48|41.68|39.36|37.87|39.78|41.39|42.19|41.91|42.99|45.16|48.68||
2022-02-19 19:00:46|russ2000_0174|WTFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.333|10.167|9.833|10|10.5|10.333|9.625|10.6667|11.25|11.3333|12.333|13.667|12.75|12.083|11.3333|11.5|12|11.833|12.917|13.083|13.167|15|12.6667|11.5|11.375|13|13.0833|11|12.3333|11.6667|12.3333|12.375|11.75|12|11.5833|11.5|11.4167|10.8333|10.1667|10.0833|10.1667|9.5|10.2917|10.0417|10.2917|10.4167|11.5417|11.3333|10.8333|10.4583|10.625|12.75|12.2917|12.4167|13.4667|17.34|16.5667|21.0067|21|20.7|18.9867|20.3934|20.38|19.9934|21.7134|22.97|24.7|28.86|34.57|32.61|32|28.65|31.33|30.191|31.32|29.96|29.52|28.6|30.37|30|29.79|35.39|35.41|37.8|43.3|44.82|45.1|46.82|48.1|48.7477|47.49|47.52|50.51|53.03|54.88|57.28|57|59.84|56.96|55.48|53.623|47.09|45.91|50.07|52.35|53.63|51.54|50.26|53.68|56.18|54.9|53.7|52.68|58.17|51.75|51.33|50.85|47.86|50.31|50.15|48.26|47.62|48.02|45.79|45.84|44.61|42.98|45.89|43.85|39.41|43.14|42.69|36.74|35.32|33.13|38.04|33.75|34.95|31.72|31.18|23.85|20.65|23.25|29.35|25.6|20.63|20.57|13.37|12.46|12.3|17|18|16.08|26.15|27.67|27.96|28.21|25.97|30.79|34.74|34.04|37.21|37.3|35.66|33.34|31.12|28.76|32.41|29.94|28.65|33.03|32.91|33.58|36.75|33.69|32.47|32.18|34.18|31.58|25.81|28.88|27.79|28.05|30.65|33.71|35.79|36.13|34.01|35.5|36.71|37.41|37.57|36.95|36.79|36.7|37.07|36.5|37.04|35.86|37.74|38.28|40.91|39.64|41.07|43.51|45.36|46.12|43.83|46.28|48.66|44.82|43.58|46|46.33|46.57|44.67|46.32|44.69|46.76|43.47|47.09|47.68|48.74|50.1|53.38|53.92|51|53.43|50.49|52.63|48.52|42.09|42.5|44.34|52.02|53.27|51|52.8|55.58|55.57|53.95|65.84|72.57|71.6|73.7|69.12|70.86|68.76|76.44|75.31|72.81|78.31|81.29|83.85|82.37|85.9|84.51|86.05|89.45|92.11|87.05|87.73|88.55|84.94|76.14|77.35|66.49|71.14|73.67|67.33|76.2|67.74|73.16|71.54|62.83|64.63|63.82|67.91|70.9|63.28|53.41|32.86|41.9|42.36|43.62|42.8|43.52|40.05|49.23|54.49|61.09|60.19|73.66|75.8|77.1|80.42|75.63|71.4|74.84|80.37|88.5|87.53|90.82|98.07|105.06||
2022-02-19 19:00:48|russ2000_0175|DK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|14.66|15.22|17.48|18.8|17.47|18.14|17.57|15.22|15.79|16.79|19.17|21.77|24.2|28.59|22.97|26.17|25|22.89|17.82|17.67|16.31|14.07|12.68|10.98|11.39|8.61|7.53|8.21|8.23|5.39|4.88|5.49|8.47|8.8|11.63|10.56|8.81|7.71|8.42|8.05|8.01|7.01|6.14|7.6|7.2|7.63|7.26|6.65|6.61|7.36|7.36|6.88|7.13|7.05|7.44|7.26|8.58|11|13.29|15.04|14.36|15.64|15.69|13.51|14.01|16.18|11.11|11.75|13.64|14.71|14.87|15.96|15.34|18.55|24.15|25.89|26.14|26.12|26.54|26.23|37.71|39.29|37.71|37.99|34.63|27.86|29.47|23.04|20.17|24.35|29.19|34.48|28.74|30.01|28.93|31.5|31.05|28.83|34.53|33.43|30.46|31.91|30.35|28.44|32.6|36.1|39.72|36.61|37.13|39.99|34.89|29.85|26.31|26.64|26.25|23.08|16.12|15.83|15.48|14.4|14.22|12.87|12.52|18.09|17.2|15.13|21.96|25.27|22.27|24.57|23.23|24.76|25.51|25.54|26.28|26.01|26.42|28.27|32.32|36.05|33.76|36.85|44.54|49.43|59.81|49.68|50|48.68|41.28|36.93|39.51|31.89|32.77|34.1|37.38|38.53|31.16|40.34|32.555|36.08|34.16|40.7|34.45|33.19|28.75|12.51|16.65|22.12|19.64|16.97|14.93|13.43|11.79|11.07|13.3|19.09|21.36|23.54|22.86|24.8|23.8|18.1|16.63|16.92|17.85|18.59|15.98|17.6|17.77||
2022-02-19 19:00:49|russ2000_0176|ALE|price|0|7.0713|7.1086|7.2575|7.6297|7.3319|7.2946|7.4064|7.3319|7.5552|8.039|7.9274|7.8157|8.2996|7.8157|7.4808|7.4435|7.3691|7.6297|7.7041|8.0019|8.2623|8.8578|8.6345|8.7462|9.1555|9.1928|9.6394|10.086|10.6442|11.5374|10.3465|10.4582|10.086|11.1653|11.0164|11.798|12.654|14.5893|14.2544|14.6637|15.7058|16.8223|19.0554|19.3531|17.2689|18.9065|18.0133|17.6411|19.4275|17.6411|16.0035|16.2268|15.7802|15.7802|14.8126|16.078|14.887|13.3983|12.4306|12.5051|14.9614|14.8126|13.9193|14.2915|15.3336|14.8126|14.7381|14.8126|14.5893|14.9614|14.2915|14.0682|14.2171|13.9938|14.0682|14.2915|14.7381|15.1103|15.8547|15.5569|15.0359|15.1847|15.3336|16.2268|14.8126|15.1103|15.1103|14.7381|15.0359|14.8126|15.1847|13.7705|13.4727|15.1103|15.1847|15.6314|15.8547|16.5246|16.2268|17.1201|17.2689|15.8547|16.4501|16.8968|17.2689|17.5667|17.7155|19.3531|18.5343|18.4599|18.2366|18.6088|18.3855|18.8321|19.9486|19.7997|20.0975|19.3531|19.9486|20.3952|20.6185|21.5862|21.3629|21.1395|20.6185|20.9907|21.4373|21.5862|21.1395|19.502|18.311|19.502|18.9065|17.2689|17.5667|17.7155|15.5569|15.4081|15.8547|16.078|15.5569|15.5556|15.4066|15.0346|15.1836|15.4066|15.0346|15.5556|16.3745|16.2255|16.3745|16.0026|16.5975|17.0445|16.5225|16.8955|17.1934|16.3005|16.5225|15.9276|16.0026|17.2674|16.4495|16.0026|15.8536|16.8205|16.7465|16.3745|17.0445|16.6715|16.5975|16.5975|17.2674|18.0864|19.5752|20.4682|21.5471|21.696|23.0359|25.9387|23.5189|24.0778|25.3057|24.2638|23.4819|23.6679|23.4819|25.3437|26.2366|24.9707|24.8968|26.1986|24.0778|23.8918|23.5189|25.0827|25.6027|23.6679|22.552|21.2121|20.9151|22.031|20.3932|20.1702|20.0212|18.2354|19.7982|21.957|21.957|20.6171|25.3807|26.4226|26.3476|25.6777|27.2405|29.5483|26.3056|27.9845|30.7472|29.0204|28.2345|26.7936|28.2115|31.1555|30.5362|26.2011|28.1781|30.0122|31.751|34.0496|34.645|36.3719|35.7526|32.275|27.9995|29.6549|25.7247|25.5104|27.8566|27.011|24.4028|23.0808|24.7243|28.2972|30.0122|31.62|31.9177|31.9296|32.6085|35.9789|35.4549|36.4434|39.004|38.4918|41.7908|41.2174|41.4432|39.6004|33.0134|32.2274|32.5|33.98|36.4|36.75|41.37|39.68|41.85|41.67|48|49.9|48.32|45.25|45.81|44.01|46.25|44|44.29|46.67|46.6|46.77|45.48|47.35|46.42|45.94|43.45|45.1|46.63|46.54|48.09|46.83|46.62|48.41|48|47.05|43.84|42.11|44.76|43.69|40.96|39.58|38.36|36.04|38.62|41.77|44.42|42|42.56|42.22|44.5|35|34.22|32.27|31.1|26.64|26.69|26.04|26.42|28.75|31.98|33.81|33.57|33.85|33.44|32.68|31.3|31.45|33.48|36.47|34.52|34.24|36.06|35.57|36.43|36.38|35.33|37.26|36.91|37.8|38.97|40.49|39.88|41.04|40.25|39.06|36.63|39.51|39.85|41.98|41.45|41.58|41.49|41.21|39.05|41.8|41.46|41.56|41.74|41.62|39.21|40.98|46.14|47|49.02|51.35|47.32|49.85|53.62|47.2|48.3|50.53|49.28|49.88|49.98|50.51|52.42|51.76|49.67|51.35|46.92|48.67|44.39|52.24|50.97|55.14|56.65|54.84|52.76|50.3|50.35|46.39|48.29|47.78|50.49|50.21|50.95|50.83|52.9|53.02|56.07|56.19|57.74|64.63|63.85|59.3|59.62|61.29|61.82|64.19|65.35|67.21|67.71|69.91|73.39|71.68|73.27|77.33|77.29|78.35|80.5|74.36|72.44|68.15|72.25|76.41|76.82|77.41|77.53|75.08|75.01|74|81.38|76.22|76.94|81.05|82.23|81.45|81.89|83.21|86.95|85.73|88.17|86.06|80.11|81.17|83.48|68.99|60.68|57.56|58.73|54.61|59.3|53.96|51.74|51.58|56.24|61.94|62.84|62.13|67.19|70.36|68.89|69.98|70.32|67.42|59.52|61.54|58.63|66.35|63.83|61.3||
2022-02-19 19:00:51|russ2000_0177|SLAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|80|80.6875|49.75|54|58.25|55.375|40|38.625|18.1875|16.0625|19.3281|16.625|21.97|20.02|18.5|21.41|22.5|16.78|11.81|29.86|32.55|37.9|28.5|35.405|34.86|27.85|24|24.51|22.95|20.6|18.37|21|21.866|21.47|23.09|26.52|25.84|28.38|27.3|30.89|35.91|44.82|50.5|50.38|42.9|46|49.57|58.3|56.84|50.69|50.4|42.11|34.72|35.13|33.06|30.94|33.39|33.26|33.95|35.31|28.67|25.06|28.01|26.06|29.52|32.82|27.2|34.87|39.8|38.03|45.64|50.01|55.57|43.29|36.17|33.19|35.93|32.9|33.43|32.98|33.92|34.45|31.98|29.44|30.52|33.36|33.8|34.17|35.22|39.71|41.03|39.56|38.2|34.75|31.63|29.96|32|35.02|35.83|34.13|32.41|33.58|27.1|22.64|18.89|26.3|23.09|21.09|28.09|29.85|37.79|36.03|42.87|44.17|46.3|43.18|44.75|47.71|44.35|46.27|50.51|46.96|43.12|40.79|40.57|35.93|37.2|41.75|46.63|45.64|44.89|44|42.1|43.06|39.51|41.98|34.75|35.2|34.32|42.58|42.69|43.95|44.42|41.96|40.58|34.4|34.65|38.28|38.99|38.04|36.22|41.19|41.67|43.52|43.91|41.71|41.61|41|42.29|42.72|40.25|40.65|42.19|39.66|39.93|41.94|47.94|51.67|50.43|44.22|45.34|49.33|42.39|43.14|39.17|46.14|46.69|47.51|49.26|50.61|52.15|51.32|56.07|52.65|43.08|43.74|43.97|50.88|54.3|47.43|42.97|42.68|43.35|46.92|50.66|46.65|52.36|54.83|57.58|60.55|66.25|66.1|72|71.35|70.45|72.05|74.7|67.6|76.75|77.2|86.5|94.2|87.15|93.25|91.65|97.05|92.25|102.45|109.55|102.3|95.95|93.1|80.14|86.41|82.26|77.87|79.21|83.01|90.65|101.44|98.08|103.55|106.62|114.38|110.19|109|110.37|116.09|104.2|82.71|88.01|98.06|101.45|99.71|101.98|104.85|105.51|112.95|122.54|127.97|138.77|156.21|145.97|129.25|134.6|152.56|155.9|143.54|138.58|198.39|197.58|188.86|160.44||
2022-02-19 19:00:53|russ2000_0178|WAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|27.93|27.4|28.8|27.9|27.9|29.86|28.6|32.95|34.88|37.73|36.75|35.9|33.7|34.96|37|33.5|33.55|35.73|35.03|34.78|31.75|30.14|32.11|29.7|27.15|28.47|25.48|24.45|21.21|21.8|15.76|15|10.38|13.49|13.22|9.12|8.44|13.09|13.89|15.7|12.52|9.97|9.11|7.17|4.32|5.04|6.39|6.79|6.21|7.57|6.95|6.01|3.02|3.86|3.88|4.79|5.64|6.62|8.88|7.31|7.18|7.4|6.41|6.6|6.26|6.49|7.53|7.65|7.88|7.71|7.89|6.7|7.29|7.26|5.32|5.95|6.11|6.54|6.67|8.14|8.79|8.69|8.56|8.26|9.46|8.88|9.64|10.6|9.88|10.07|11.3|12.71|13.46|13.65|14.81|14.56|17.1|17.87|16.45|19.34|21.39|22.68|23.94|21.47|23.71|25.27|22.74|24.8|24.22|22.34|24.09|22.74|26.73|27.94|26.12|27.07|29.02|29.79|31.79|33.94|32.99|33.84|29.44|32.92|38.68|37.03|35.15|31.31|31.02|33.75|34.58|37.46|31.12|33.57|36.18|38.51|37.86|48.56|49.33|52.99|51.73|47.68|48.41|45.58|49.79|50.81|47.82|53.38|54.62|58.09|56.99|59.99|60.06|57.05|61.39|63|57.59|57.54|56.08|55.1|49.2|41.29|41.07|44.55|46.35|44.86|47.63|43.75|45.11|45.72|47.26|44.86|52.57|53.76|57.17|58.19|31.87|32.36|32.81|44.5|34.84|35.32|35.74|37.35|52.65|55.44|59.79|72.37|93.19|92.44|103.45|102.7|92.59|93.56|97.86|111.68|122.78|108.62|122.04|101.48||
2022-02-19 19:00:55|russ2000_0179|GIII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.75|5.1667|5.6667|6.4166|5.5|5|4.875|3|1.8333|1.25|1.5|1.1667|1.6667|1.5833|1.5|1.7083|1.7916|1.1667|1.375|2.3333|2.5|2.0417|1.7083|2.25|2.25|2.5|2.6667|2.1667|2|1.6667|1.8333|1.8333|1.8333|2|2.3333|2.6667|3.1667|3.25|3.0834|2.875|2.5834|2.3333|1.9167|2.3333|2.1667|1.75|1.6667|1.4583|1.3333|1.625|1.8333|1.625|1.2917|1.25|1.125|1.2083|1.3333|1|0.5833|0.7083|0.5417|0.7083|0.5833|0.5417|0.4167|0.7083|0.625|1.125|1.25|0.875|0.8127|0.896|0.9583|0.9793|0.8543|1.0627|1.1667|0.9583|0.8333|0.9793|0.9583|0.896|0.9793|1.125|1.1667|1.375|1.2917|1.75|1.9583|2|1.8127|1.8333|2|1.5417|1.771|1.7083|1.875|2.1146|2|1.8333|2.0208|1.5|1.3958|0.875|0.75|0.7917|0.5833|1.25|0.9792|0.7917|0.7917|0.7292|0.7083|0.7917|1.1042|0.9583|0.9583|1.0104|0.9167|1.2083|1.1563|1.0833|1.5417|1.5|1.5208|1.7708|1.7083|2.2083|2.4063|2.2917|2.2292|1.9583|2.3125|2.625|2.5|2.8267|3.01|3.4467|3.2|3.0569|2.1333|2.0967|2|2.1333|2.35|2.5667|2.6|2.6833|2.7667|2.55|2.3233|2.25|2.0033|1.85|2.55|2|1.7933|1.7033|2.0167|2.0767|2.2433|2.4967|2.44|2.6633|3.2533|3.9067|3.4833|3.0667|3.075|3.4367|2.5833|2.67|2.9667|2.5867|2.3333|2.1267|2.16|2.1967|2.04|2.3|2.6863|2.57|2.7|2.5467|2.43|3.1767|3.79|3.3167|3.7467|3.4|3.2667|4.53|4.7677|5.33|5.535|4.975|4.495|4.85|5.25|4.955|5.6101|7.555|7.57|9.415|10.85|10.4|9.525|8.835|10.375|7.895|8.065|8.575|9.845|8.135|7.185|7.385|6.685|6.545|6.71|7.375|8.295|6.17|8.015|9.255|9.355|6.905|3.97|3.195|2.75|1.7|2.76|4.01|3.345|5.745|6.045|7.475|7.075|8.005|8.485|10.835|8.705|10.485|13.78|14.3|14.335|11.445|12.9|12.07|15.69|13.2|13.685|17.575|17.445|19.66|18.785|22.43|21.46|17.25|15.435|14.13|11.43|14.095|9.215|12.455|11.43|12.46|14.21|13.425|12.355|11.845|12.285|15.87|17.95|18.48|19.025|17.115|17.945|18.25|20.055|20.33|21.055|24.06|25.73|22.905|27.295|28.36|30.125|36.978|34.985|34.745|35.79|35.885|36.66|40.83|38.835|41.27|41.43|39.675|44.245|50.505|48.6|52.615|56.325|55.59|56.86|70.35|72.9|69.33|61.66|55.09|45.87|44.26|49.36|52.75|48.89|45.25|39.12|45.72|40.03|31.57|29.15|26.12|27.16|29.56|26.26|25.73|21.89|23.7|19.57|24.95|26.03|27.5|29.02|25.34|30.8|36.89|37.35|36.91|37.68|36.49|41.9|44.4|45.7|45.48|48.19|39.86|40.08|27.89|34.87|35.61|39.96|43.15|25.73|29.42|28.66|20.51|25.77|25.11|29.6|33.5|27.21|22.36|7.7|11.33|10.33|13.29|9.89|11.06|13.11|13.48|20.37|23.74|27.04|28.79|30.14|32.49|33.04|32.86|29.86|30.93|28.3|28.66|29.64|27.64|27.17|28.45||
2022-02-19 19:00:57|russ2000_0180|BLKB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|9.24|11.85|10.67|11.661|12.97|14.01|12.4|11.79|12.94|13|11.99|13.86|13.1|13.38|14.29|15.85|17.13|17.4|17.81|19.04|20.49|20.79|18.62|21.1|21.73|23.49|23.7|27.13|26.03|25.11|22.54|22.69|23.59|21.57|21.75|22.1|24.16|25.46|26.75|28|27.71|26.42|26.69|25.2|25.72|24.79|21.38|20.94|20.63|20.17|18.7|12|13.68|12.92|11.26|9.56|12.35|13.96|15.37|13.61|19.77|19.04|23.9|22.03|22.32|24.08|22.91|24.78|26.14|23.74|21.5|22.08|24.61|21.41|24.9|27|27.19|26.53|26.81|26.32|26.55|29.68|26.6|28.48|24.89|24.29|25.26|27.91|29.8|28.31|31.39|32.34|32.11|28.02|25.62|26.45|26.08|23.95|24.19|21.9|21.47|23.55|25.51|28.25|29.44|30.52|30.48|33.1|34.65|36.29|39.3|35.85|35.29|38.03|33.27|31.96|32.52|33.07|35.6|35.15|36.59|39.32|39.33|44.13|44.85|42|45|45.43|49.21|52.75|51.53|57.46|60.98|55.56|60.13|62.64|63.74|65.33|60.03|59.02|62|61.63|64.97|67.31|66.96|65.04|64.31|61.96|63.58|65.03|72.16|75.23|77.4|79.3|87.44|86.05|86.29|84.26|89.96|99.75|96.1|94.42|97.33|108.67|105.9|100.9|103.15|106.55|99.25|103.87|97.93|71.35|65.93|65.45|67.26|74.79|82.57|73.3|79.18|84.04|89.8|89.55|86.99|81.21|78.95|79.34|78.54|67.76|53.09|49.07|55.67|57.18|65.85|62.04|55.45|50.51|55.92|61.62|72.37|70.45|72.09|68.72|70.66|72.74|69.51|67.3|72.98|72.05|77.53|73.52|67.55||
2022-02-19 19:00:59|russ2000_0181|BKH|price|0|3.5833|3.9861|3.9028|4.25|4.2222|3.9444|4.5|4.1666|4.5|4.6389|4.6111|4.9722|5.1111|5|4.6111|4.9167|4.75|4.7778|4.8611|4.9167|5.0833|5.4167|5.6944|6|6.1666|6.3889|6.5278|6.6944|7.4444|7.2777|7.3333|7.6667|7.5556|7.4722|7.8611|9.0555|9.6111|11|10.3889|10.7778|10.2778|10.4444|11.5556|11.5|10.5|11|10|9.6667|10.5|9.9444|9.7222|8.8889|9.5556|10.3334|10.3889|11.1111|10.6111|10.2222|9.3889|10.3334|10.6667|11|11.6667|11.5|11.4444|12.2778|12.2222|12|12|12.1666|11.5|11.2223|11.9444|11.5556|11.5|11.6667|11.5556|12.6667|13|12.3889|12.3334|11.8334|12.1112|12.7223|11.9444|12.1666|12.6667|12.3334|12.2778|12.5556|13.0556|12.3889|11.6111|11.5|12.6111|13.5|13.7222|14.6667|15.5|16.7223|15.5|15.0556|16|17.2777|16.8889|15.6667|17.2223|18.3889|17.5|18.7223|18|20|20.5833|19.3333|19.0833|18.75|19.1667|17.9167|16.5833|18.3333|17.9167|17.3333|17.1667|16.6667|17.0833|16.8334|16.8334|17.5833|17.3333|16.25|15.25|15.1667|15|14.3333|14.0833|14.6667|13.9167|12.25|13.4167|13.8334|13.25|13.667|13.083|14.25|14.6667|15.667|15|14.6667|14.417|14|16|16.167|16.333|16.75|16.5|16.5|17|17.167|16.167|16.6667|16.083|16.583|15.3333|16.6667|17.25|17|17.167|18.75|18.5|18.5|17.5|18.75|19.167|19|19.209|18.583|19.542|20.083|21.209|23.5|21.917|21.8333|25.3125|20.9375|21.9375|23|24|23.25|26.875|25.8125|24.6875|26.375|24.8125|22.5|21.3125|22.75|23|23.0625|25.125|24.75|23.3125|22.5|21.875|22.1875|23.9375|22|22.0625|22.9375|23.9375|22.5625|23.1875|25.5|28.0625|31.25|34.125|44.75|38.21|39.37|45.71|51.37|54.9|40.23|40.98|31.75|30.52|27.46|30.75|33.84|28.86|27.68|33.48|34.86|35.41|34.61|25.47|27.25|26.19|26.35|25.83|26.52|24.22|23.63|27.49|28.48|30.05|30.7|30.69|32.41|30.86|32.17|32.26|29.83|29.8|30.6|31.87|30.59|29.3|31.5|27.62|27.85|27.78|29.46|30.71|30.68|29.79|31.7|33.07|34.28|36.62|36.85|39.88|41.65|43.37|41.57|36.55|34.61|35.6|34.57|34|36.4|33.83|34.33|35.83|34.81|33.61|34.51|35.71|36.94|37.07|35.98|36.77|39.81|40.99|39.75|37.3|41.19|41.02|44.42|41.66|44.1|38.74|35.76|35.78|39.01|35.24|32.06|32.27|33.81|31.07|25.25|25.81|26.96|26.5|17.81|17.89|19.88|21.4|22.99|26.01|25.58|25.17|24.37|23.57|26.63|25.98|27.87|30.35|32.89|28.69|28.47|31.92|30.43|31.2|31.84|30.35|30|31.01|30.82|33.44|34.75|31.02|30.09|29.88|30.6|30.64|33.71|32.75|33.58|33.76|32.84|33.53|33.01|32.18|32.17|31.85|34.2|35.57|35.77|35.69|36.34|40.35|41.59|44.04|46.89|47.47|48.75|53.05|48.02|49.86|50.72|50.27|52.51|54.83|56.71|57.65|57.75|57.67|61.39|52.71|53.73|47.88|54.73|54.01|53.04|50.16|50.83|50.44|49.29|47.78|43.65|41.66|39.78|41.34|45.78|42.92|46.43|49.28|56.01|60.13|60.59|60.54|63.04|63.05|58.51|61.22|61.85|58.75|61.34|62.55|64.88|66.47|68.02|69.54|67.47|69.66|70.38|68.87|65.26|58.51|60.11|55.55|50.79|54.3|56.68|58.16|61.21|59.97|58.85|58.09|59.5|66.21|62.78|67.89|70.98|74.07|72.76|76.2|78.17|79.15|76.71|76.73|78.83|76.57|78.54|83.03|85.53|64.03|61.94|61.71|56.66|57.86|56.08|53.49|56.66|60.83|61.45|59.12|59.16|66.77|68.98|65.79|65.63|67.65|70.33|62.76|66.38|64.12|70.57|67.74|69.01||
2022-02-19 19:01:02|russ2000_0182|CIEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|143.5|124.691|102.816|165.375|185.283|173.25|167.125|192.5|199.724|196.441|201.908|189.224|140.224|134.099|193.816|179.816|261.191|252.658|98.9844|36.75|63.875|60.5938|51.1875|75.25|87.5|66.2813|81.8125|95.375|119|106.5313|126.6563|121.8438|119.875|234.5|211.3125|301.4375|588|357|447.125|510.5625|595|530.9063|757.1485|770.875|793.1875|538.5625|626.5|559.125|455.875|239.75|379.68|383.67|239.47|210|99.05|87.43|106.05|99.82|102.48|66.22|64.89|56.91|48.3|29.61|38.92|28.28|27.65|17.22|30.66|41.09|51.38|38.22|36.96|33.25|39.62|38.85|44.73|37.52|51.73|44.66|46.683|50.253|48.93|42.63|39.76|38.36|28|24.78|22.12|13.3|12.95|15.05|15.82|19.6|19.81|19.88|13.37|11.9|15.4|16.8|16.17|14.98|14.84|19.53|16.52|20.02|24.64|26.74|30.87|34.37|29.26|26.53|29.12|24.43|27.86|27.07|23.46|24.74|29.27|26.5|26.25|28.61|29.44|34.3|36.41|35.8|38.01|42.66|46.29|41.57|27.39|25.5999|25.9901|32.12|34.45|26.66|21.53|17.85|17.43|9.72|6.24|7.56|9.04|6.01|6.26|8.43|12.25|12|9.53|11.65|14.43|13.05|12.03|12.28|11.72|13.09|15.42|16.13|18.35|14.87|13.32|13.46|13.43|15.44|13.55|19.1|24.73|26.88|25.6825|26.55|27.62|18.86|16.7|12.09|13.07|10.71|13.25|11.27|13.82|16.17|13.44|16.29|14.72|14.52|15.36|17.61|13.74|13.21|14.17|15.57|15.21|16.04|14.94|15.36|14.34|20.02|19.73|23.25|23.54|25.69|23.54|22.9|23.46|22.32|24.46|23.28|19.27|22.19|20.55|19.19|18.51|16.77|14.81|18.12|19.31|19.53|21.05|19.28|21.62|24.05|24.29|23.6|22.94|22.48|24.55|25.09|18.57|17.79|16.63|18.33|16.49|20.91|19.95|20.28|22.98|21.19|19.21|23.9|24.1|24.06|26.17|22.76|22.69|25.75|25.9|25.41|21.7|22.26|19.65|21.58|21.93|22.7|25.71|25.03|25.8|24.81|27.48|25.84|32.07|29.76|33.31|31.59|36.56|37.96|39.97|38.12|38.37|43.01|43.12|42.52|41.2|36.8|37.73|35.41|42.1|43.48|42.88|40.62|46.83|52.21|56.16|60.95|45.46|39.74|42.48|47.81|52.79|56.26|49.2|56.79|51.36|53.5|56.86|56.45|55.63|51.94|59.16|73.98|73.91|65.38||
2022-02-19 19:01:05|russ2000_0183|LPX|price|0|9.3527|9.3979|10.2415|10.8978|10.6633|11.0383|9.7728|8.6948|8.601|8.2729|9.6908|8.4487|8.9525|8.2492|8.1695|7.2365|6.2808|6.0873|5.6667|6.3718|6.588|6.6335|6.7928|7.2935|8.2834|7.6232|6.7947|6.5848|7.1703|7.3691|6.9604|6.4191|5.955|6.629|7.579|7.4133|7.8773|8.4213|9.6229|8.4535|9.2474|8.8719|7.9172|9.3333|8.7539|9.7945|10.288|10.2129|12.7875|11.7083|12.2501|11.4167|10.125|10.375|10.7917|12.5417|12.5834|9.375|8.8751|8.9167|9.4167|9.75|10.3333|10.4584|9.9583|11.1667|11.2917|10.375|9.8751|9.6667|9.2084|9.4167|10.4584|10.2084|10.2501|11.5417|11.2917|11.0834|12.7083|13.9583|13.6667|13.4584|13.9583|14.4167|12.9167|13.2917|14.5834|13.5834|14.8751|12.7917|11.8751|10.1667|8.5834|6.7917|8.1667|9.125|10.0417|10.5|10.1667|12.8751|14.5|13.625|13.9583|14.9583|14.375|14.2501|12.5834|14.7917|18.6667|18.375|20.5834|22.9583|21.6667|23.125|22.8125|22.375|24.5|27.0625|29.125|29.875|35.5|35.875|35|36.5|34.4375|32|30.875|36.375|32.75|36.25|41.75|41.25|44.25|43.25|36.125|33.625|33.875|30.5|32.25|35.5|33.125|30.625|28|27.25|26.375|28.25|27.625|25.375|22.25|26.125|24.625|23.75|24.125|23.875|27|24.25|25.5|23.125|24.375|25|24.625|22.125|20.125|22|22.75|20.875|22.625|21.125|20.75|21.25|20.75|18.625|19.5|21.125|22.9375|22.125|25|21|20.1875|19|20.0625|21.9375|23.25|21.875|19.9375|18.25|19.9375|18.875|20.375|17.75|17|18.3125|20.0625|18.375|18.625|20.8125|20.25|23.75|21.9375|18.5|15.625|12.6875|12.25|14.25|12.875|11.8125|13.875|13.375|11.25|10.875|9.6875|10.5625|9.1875|8.5|7.0625|10.125|11.15|10.58|9.61|12.25|11.75|11.73|10.62|10.62|6.5|7.2|7.68|8.44|8.64|10.09|10.74|11.7|10.55|10.59|7.92|7.75|6.47|6.74|8.96|8.06|7.3|8.71|7.93|8.08|9.64|10.84|12.15|13.15|13.78|19.02|18.09|17.88|21.27|24.73|25.8|23.6335|23.1|23.65|23.6495|24.7|25.95|24.51|24.47|26.74|25.6|26.27|25.14|24.6|25.18|24.58|26.82|25.29|27.69|24.93|26.97|27.47|29.45|28.43|27.2|27.58|24.26|21.9|20|19.56|18.77|19.78|21.1|21.53|22.91|20.64|20.06|19.71|20.5|18.92|18.52|18.73|16.97|16.46|15.38|13.68|15.27|10.88|9.18|11.51|12.14|8.49|8.46|9.74|9.3|4.8|2.31|1.56|2.08|1.62|1.19|4.07|4.34|3.42|4.22|7.53|6.67|5.25|6.24|6.98|7.11|7.61|9.05|11.76|8.5|6.69|7.28|6.66|7.57|7.74|8.2|9.46|10.04|10.32|10.5|9.3|8.38|8.14|7.75|6.67|5.1|6.65|7.98|8.07|8.52|8.17|9.35|9.05|9.42|10.88|10.32|13.42|12.5|15.79|17.42|19.32|19.43|20.97|21.6|18.12|17.57|14.79|16.26|14.96|17.59|17.01|16.4|18.51|17.53|18.79|16.87|16.39|14.2|15.02|13.54|14.27|13.59|14.6|15.24|16.56|16.37|16.83|16.51|15.24|18.09|17.03|14.74|16.44|14.24|17.66|18.4|18.01|15.72|15.89|17.12|17|18.28|17.35|20.2|19.48|18.83|18.35|19.34|18.93|19.13|23.58|24.82|25.74|22.28|24.11|25.11|25.48|27.08|27.18|27.61|26.26|29.61|28.5|28.77|28.33|29.18|27.22|26.92|29.16|26.49|21.77|22.86|22.22|24.38|25.27|24.38|25.05|22.82|26.22|26.14|24.04|24.58|29.23|29.66|29.67|30.68|28.45|17.18|20|23.61|25.65|31.67|32.94|29.51|28.58|34.23|37.17|38.01|47.61|55.46|65.88|67.21|60.29|55.44|63.44|61.37|58.93|65.35|78.88|66.44|69.13||
2022-02-19 19:01:07|russ2000_0184|WAFD|price|0|0.7659|0.8244|0.8681|1.0577|1.1451|1.0432|1.0723|0.9992|1.0869|1.0139|1.0577|1.0577|1.0723|0.9263|0.8826|0.8462|0.7951|0.8826|0.9043|1.0139|1.189|1.2619|1.4078|1.5463|1.3784|1.3639|1.5608|1.5827|1.692|1.941|1.8606|1.9482|1.919|2.0505|2.1744|2.2985|2.4807|2.8892|2.8308|2.685|2.7288|3.1446|3.1957|3.4583|3.0864|3.1813|3.028|3.0716|3.2614|3.7941|3.796|3.3142|3.1829|3.5769|4.0223|3.8982|3.7667|2.8907|2.7373|3.3433|3.7375|3.8978|3.8248|3.5401|3.7225|3.8612|3.6495|3.613|4.1094|4.1458|3.7882|3.9999|4.1458|4.0728|3.9337|4.7148|5.065|5.4884|5.9554|6.0722|7.1816|6.189|5.9992|5.6051|5.5321|5.9992|6.5426|6.1921|6.8639|6.6593|6.572|5.5788|5.3158|5.0238|5.4618|5.9584|6.1921|7.0099|7.3604|7.7695|7.7109|7.8277|8.2365|8.7039|8.5872|8.5872|8.2951|9.2881|9.5802|8.9669|8.9375|9.2443|8.4996|9.551|9.2881|8.8499|9.1129|9.3757|9.9015|9.4633|9.3757|10.2169|10.6025|10.5061|9.5422|10.0241|10.5061|10.5061|10.8916|10.3133|9.4458|10.0724|9.6484|9.3302|9.1712|9.0121|9.4892|9.3302|9.1181|9.2241|8.641|7.527|7.555|7.368|7.793|8.482|8.482|8.695|9.675|9.3302|9.224|9.86|10.072|9.702|10.231|10.868|10.1784|9.971|10.146|9.796|10.087|9.564|9.914|10.322|11.021|11.1962|12.422|12.363|12.1292|13.086|11.675|12.3158|13.534|13.182|14.496|13.985|15.203|15.138|16.517|16.133|15.138|15.594|15.665|15.876|15.699|15.594|14.6763|12.7712|14.1119|15.0643|14.3235|15.0643|14.4999|13.9707|13.0394|13.7378|13.9707|13.9319|15.329|14.8245|14.3976|14.1259|12.9617|12.2632|10.4004|9.5078|11.8363|10.8273|12.6512|11.3318|11.6422|12.8841|14.1259|13.8543|14.1744|17.6574|17.3469|17.7584|16.7765|17.4236|17.4169|16.7475|18.175|16.9524|17.1095|15.4702|16.7816|17.6081|19.1585|19.4891|17.9865|19.6243|20.5935|18.9782|18.7829|19.2637|16.7656|18.5274|18.2194|18.6702|18.3321|18.3471|17.3884|18.0083|19.4132|19.1074|19.876|20.9587|20.8265|21.7686|23.7107|23.4546|23.1405|23.6|23.2091|21.2364|21.7364|21.8182|22.7727|23.4182|22.8636|23.2|24.5182|24.1273|23.6818|23.75|23.275|22.29|22.82|23.52|23.27|23.43|22.56|22.99|24.27|22.99|24.14|23.66|24.2|23.92|22.94|23.19|22.37|22.22|22.44|23.24|23.23|23.53|23.19|23.78|23.46|23.71|25.08|24.31|22.53|26.54|26.26|24.16|23.47|21.11|24.42|22.7|22.84|23.81|22.39|18.1|18.6|17.23|18.45|17.62|16.89|14.96|12.28|11.39|13.29|12.98|13.08|13|13.93|14.84|16.86|17.15|19.05|19.34|18.65|19.49|20.32|20.57|17.28|16.18|17.4|14.28|15.28|15.05|14.745|16.92|17.29|17.77|17.34|16.09|15.89|16.43|16.91|15.03|12.74|13.65|13.01|13.99|15.76|16.2|16.83|17.54|16.41|16.89|15.93|16.1|16.66|16.78|16.07|16.87|17.59|17.55|17.5|17.17|17.49|18.88|21.75|20.89|20.68|22.77|23.39|23.29|21.88|22.42|23.3|21.58|20.83|22.43|20.96|21.75|20.36|21.83|21.64|22.15|19.86|21.12|21.805|21.6|22.1|23.35|23.28|22.69|22.75|24.94|25.84|23.83|21.35|21.19|22.65|24.29|24.99|24.26|25|26.5|26.68|27.25|32.45|34.35|32.85|33.85|33.1|33.7|31.95|33.2|33.45|31.25|33.65|34.8|34.8|34.25|35.9|34.7|34.6|31.75|32.45|32.7|33.55|34.1|32|28.16|28.81|26.71|29.09|30.68|28.89|33.14|31.57|34.93|36.58|35.6|38.14|36.46|36.81|36.65|34|29.99|25.96|26.74|25.86|26.84|23.34|23.45|20.86|21.29|23.37|25.74|26.18|30.22|30.8|32.55|33.34|31.78|32.27|33.3|34.31|35.36|32.49|33.38|35.02|35.89||
2022-02-19 19:01:09|russ2000_0185|CUZ|price|0|7.2276|8.0502|8.0502|8.0502|8.0502|7.7565|7.9327|7.5214|7.5214|7.9327|8.8728|8.4029|10.3418|9.813|10.0481|10.9883|10.0481|10.8707|10.6359|12.1047|11.6933|11.6933|14.6313|15.2778|16.1004|19.2147|18.392|19.8611|17.9808|16.5117|17.9808|17.1581|17.5694|17.1581|16.923|16.7468|17.3343|20.331|20.9188|26.1485|25.3972|23.8688|22.9281|22.5753|19.9299|25.1034|25.7501|24.4566|24.8094|26.9846|25.3972|25.7501|25.8807|28.2332|31.5273|31.9977|32.2329|23.5277|22.1162|23.5277|23.5277|22.5866|28.2332|29.6451|30.1154|32.9388|31.9977|29.1743|29.6451|29.1743|28.704|28.9391|28.704|27.7629|28.2332|33.8799|39.5265|32.9388|33.8799|34.3506|33.8799|32.4684|32.7035|30.5862|29.1743|27.7629|28.704|28.2332|27.7629|27.7629|25.8807|22.5866|22.1162|19.2929|20.7044|18.8222|18.8222|23.9984|26.351|24.4688|26.8218|25.8807|25.8807|26.8218|26.8218|25.8807|23.9984|22.3513|21.6455|21.6455|23.0573|23.5277|23.0573|21.6455|23.5277|23.5277|26.1157|26.5863|27.2921|27.2921|31.5273|33.6446|32.7035|30.3507|30.3507|30.8213|30.5862|33.4095|32.7035|32.4684|30.5862|31.0566|32.4684|32.4684|31.5273|31.2918|32.4684|29.1743|31.0566|31.5273|31.5273|29.1734|30.1154|32.7026|31.7624|33.4084|31.2909|31.5281|32.2339|33.4084|33.6455|33.4084|34.3514|32.7026|34.5857|38.1149|37.8805|37.409|36.7032|35.7621|36.7032|36.9375|39.055|43.0557|41.4087|43.0557|43.7615|52.9373|52.2315|46.1133|51.2913|48.2308|50.8198|52.2315|53.8775|50.2326|56.3507|59.0555|56.938|55.1734|56.585|55.0548|58.1134|56.937|57.5252|56.2312|54.349|52.3491|52.8197|53.8784|58.1134|60.7015|58.8192|54.4666|54.4666|65.407|64.9364|63.6424|69.1714|67.5245|63.8777|59.6427|64.9364|95.8165|101.1103|100.228|103.9336|110.8155|108.1686|108.6538|123.1675|128.8141|121.5793|73.4064|77.8178|78.8766|76.3709|73.0676|70.6113|73.5476|74.084|75.8062|70.8936|71.0066|69.8773|68.3527|68.5503|68.7762|70.3008|73.8017|73.5476|76.2297|76.3427|69.9055|67.6186|67.4774|64.9364|63.2424|67.9009|69.7361|68.1833|69.6796|72.9829|74.1405|76.258|78.7707|79.6177|81.8764|78.3472|81.1705|84.982|86.3937|86.676|86.676|92.5768|79.3919|88.0482|91.7456|90.7134|101.6396|96.8682|105.0841|92.605|85.462|85.5185|76.5968|73.0394|76.2297|80.013|83.5139|92.0403|85.5749|85.3208|83.401|78.6013|79.9|88.1442|86.5913|94.3837|88.7935|85.3208|87.3254|89.697|97.0376|96.5859|100.9903|102.5713|99.5786|110.5049|96.9529|92.7744|94.779|91.4192|81.9046|72.5876|77.5567|82.8928|81.2835|67.1104|62.3954|72.4182|68.4938|69.7643|71.7406|74.7334|65.2188|62.0284|70.5549|71.2324|40.8817|30.4354|39.103|27.1321|20.0738|18.1822|23.8571|25.4099|23.9982|24.337|23.4053|23.3771|20.6667|20.3279|21.542|21.6267|20.2997|23.4618|22.756|21.7678|19.0292|19.3398|18.5492|20.1585|20.9208|20.9491|23.5465|24.0547|23.9418|23.5748|25.4099|24.7605|24.1112|24.0265|20.3844|16.5164|18.521|16.7988|18.0975|20.8079|20.8644|21.4008|22.1913|20.4409|21.8808|21.429|22.5584|22.4172|23.7441|23.1795|23.5748|25.1276|27.4427|30.1813|30.8307|29.1367|28.5156|28.9391|28.0356|29.052|31.9883|30.2378|29.0802|30.3507|32.6094|32.3835|32.8353|33.8799|35.1504|34.9527|35.828|33.7387|36.7314|34.5575|32.2424|31.1695|30.2943|29.9272|27.4992|27.2451|29.3061|29.3061|25.8899|26.031|28.3462|27.7533|26.6239|24.337|24.45|29.3061|29.2214|30.3225|29.3626|30.0402|31.113|29.4755|31.08|31.64|34.04|34|34.2|33.08|33.96|34.24|35.16|36.76|37.4|37.36|36.08|35.88|37|36|33.36|34.72|35.56|37.68|38.76|37.28|37.4|35.56|33.24|33.8|31.6|35.4|38.08|38.64|38.28|36.2|36.17|35.18|34.7|37.59|40.13|40.49|41.2|40.93|35.69|29.27|30.17|31.12|29.83|30.72|29.85|28.59|25.48|33.41|33.5|31.54|33.54|35.35|36.67|37.09|36.78|39.72|38.56|37.29|39.61|37.76|40.28|38.56|38.83||
2022-02-19 19:01:11|russ2000_0187|XPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3526|3.9562|3.5374|2.7461|2.5134|2.3272|2.7694|2.6763|3.0254|2.7926|2.6065|2.2108|1.7687|1.3731|1.3498|1.4661|1.3731|2.0712|1.5825|1.7219|1.6989|1.6989|2.2574|2.3039|2.2108|2.4436|3.2348|2.8625|2.6996|3.0021|2.7228|2.909|2.9788|3.4443|2.8857|3.0952|3.1185|3.2814|3.2115|2.9556|2.8857|2.909|2.7926|2.6065|2.6065|2.7461|2.6763|2.7461|2.7926|3.1185|2.8857|3.0021|3.0719|2.8159|2.653|2.1878|2.5599|2.2108|1.6989|1.9781|1.9781|2.1178|2.0247|1.9549|1.885|2.4436|2.4203|2.653|2.909|2.9742|3.2814|3.4908|3.5138|3.1417|2.9323|3.1883|3.0952|5.4457|5.8646|5.1431|6.0973|6.7605|5.2362|4.8639|5.5155|5.0035|7.1911|7.8194|5.8936|5.2304|6.01|6.6965|6.8187|6.7547|9.431|9.7568|9.1925|10.1175|9.5997|7.2376|9.0645|6.9234|7.9532|9.239|9.879|9.8615|10.0477|10.1466|9.7801|10.1699|10.9262|13.7014|13.3349|13.0323|11.8804|13.1313|16.8664|14.4054|17.9137|17.3319|13.841|15.9414|15.8308|18.0126|18.8794|19.3042|22.0386|22.1957|22.0968|21.707|25.8203|24.8895|28.0894|28.0021|25.8029|25.4189|19.6532|15.889|19.1878|15.7901|15.2897|12.1887|14.3879|17.5646|16.1624|17.0759|15.185|16.6919|19.0714|21.2881|21.4045|26.6349|25.4247|28.5432|28.7177|27.5832|32.1736|34.2681|37.276|34.303|35.519|39.7196|42.7915|44.2343|53.7177|54.381|60.6295|57.2027|61.8629|63.6781|58.343|58.4245|64.9814|57.7379|48.3593|38.6665|33.1161|35.199|28.9213|36.764|35.7517|31.2893|32.9939|41.8722|43.4838|43.0766|49.2436|47.8182|45.5201|55.3875|35.9786|33.6281|39.6439|46.1834|45.4852|45.2176|52.525|55.1082|59.2972|70.0081|118.03|117.41|119.84|134.33|148.11|146.19|141.98|86.7|86.65|79.04|86.67|71.86|70.68|64.34||
2022-02-19 19:01:12|russ2000_0188|CLVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|12.29|14.03|20.36|23|18.85|18.89|18.63|21.82|13.55|18.56|22.26|22.08|15.53|16.88|19.72|21.81|27.36|38.03|73.91|71.61|73.66|65.55|62.04|51|58.95|61.42|63.16|86.92|71.03|52.07|38.23|41.49|37.15|48.3|46.78|58.95|48.74|55.78|65.13|75.55|74.1|79.72|82.81|85.76|86.85|79|92.01|103.55|33.94|33.37|19.79|19.37|17.51|13.95|16.39|14.24|14.67|23.71|34.76|28.53|39.48|42.95|60|60.06|61.15|55.32|57.25|93.555|81.61|75.04|81.98|72.86|58.97|66.64|52.82|59.67|52.93|45.05|47.36|45.55|41.11|35.24|31.81|13.73|21.24|18.34|25.75|29.99|25.67|19.1|15.46|14.43|9.42|5.18|4|3.61|11.67|8.47|8.83|7.42|6.79|7.71|6.98|6.58|6.25|5.06|5.615|5.14|4.87|4.81|8.17|5.72|6.9|5.51|5.13|5.59|4.86|4.64|4.34|4.76|3.08|2.91|2.09||
2022-02-19 19:01:13|russ2000_0189|FR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.625|22.5|22.125|21.375|19.5|18|19.5|18.813|19.125|19|17.5|18.375|20.5|20.375|19.875|20|20.375|20.75|22.5|23|23.375|22.875|23.875|23.625|23.5|23.625|24.625|25.875|25.875|28.625|30.375|29|29.875|31.625|29.5|29.5|29.25|30.938|30.875|34|34.625|35.313|36.125|35.875|36.125|36|32.5|31|31.813|27.625|23.4375|25.5|25.625|24.1875|26.8125|25.6875|25.875|23.9375|26.875|27.0625|27.4375|25.875|25.625|24.75|24.6875|25.5|27.4375|26.875|26|27.25|30.0625|29.0625|29.5|32|29.6875|30.75|30.875|32|34|32.85|32.85|31.64|30.75|31.25|32.14|31.4|31.57|30|27.5|30.65|31.1|30.62|32.05|34.25|33.67|34.31|32.85|32.35|33.1|30.99|27.04|27.01|28|27.15|28.1|28.32|27.96|30.14|31.6|30.3|30.45|32.07|32.3|33.12|33.75|36.58|37.6|39.5|33.65|35.6525|36.88|36.64|40|36.9|38.6|39.8|40.73|39.12|41.59|37.83|38.2|38.8|39.9|41.28|37.9|40.05|40.63|40.65|38.5|39.07|38.58|42.69|39.24|37|37.94|40.28|43.32|44|45.97|50.25|46.89|47.26|46.37|45.3|43.79|44.6|38.76|38.71|40.78|38.87|40.75|36.52|34.6|34.84|30.38|30.89|30.21|31.33|27.47|24.79|23.59|28.68|10.34|8.65|7.55|5.44|2.21|1.91|3.77|4.03|4.35|4.24|5.23|5.25|4.35|4.46|5.23|5.12|5.53|7.76|7.98|6.69|4.82|4.22|4.25|5.07|7.33|7.61|8.76|10.22|11.21|11.89|12.52|12.58|11.45|11.85|9.44|8|9.85|9.5|10.23|11.48|11.82|12.35|12.34|11.93|12.62|12.74|12.9|13.14|13.35|13.2|14.08|15.67|15.87|17.13|17.94|16.89|15.17|16.36|15.13|16.27|18.07|17.46|17.45|17.16|19.24|19.32|18.37|18.54|18.84|18.05|18.2|16.91|19.53|19.85|20.56|21.73|21.28|21.43|19.73|19.51|18.73|20.94|19.39|20.95|21.68|22.85|22.13|20.59|21.52|22.74|22.94|24.76|27.82|29.47|28.77|28.22|26.41|26.45|28.05|25.85|26.9|26.63|28.14|28.88|28.62|30.52|30.98|30.09|30.88|32.55|31.47|30.86|28.03|29.23|31.11|32.93|33.34|32.55|32.46|31.4|30.7|32.06|28.86|32.72|33.52|35.36|35.27|34.71|36.74|38.19|38.95|39.56|42.11|42.58|41.51|42.7|38.5|33.23|37.77|37.88|38.44|43.92|42.65|39.8|39.81|41.88|42.13|40.64|42.71|45.79|49.77|50.64|52.23|54.78|55.99|52.08|58.23|60.41|66.48|60.78|57.19||
2022-02-19 19:01:15|russ2000_0190|RLI|price|0|0.6747|0.7446|0.7446|0.7996|0.9545|0.8546|0.7046|0.7996|0.7546|0.6847|0.6647|0.6447|0.6747|0.6797|0.7146|0.7196|0.6946|0.7196|0.7046|0.7546|0.7546|0.8546|0.8546|0.8796|1.0245|1.2544|1.2144|1.5192|1.6642|1.6792|1.7891|1.6142|1.5742|1.5442|1.8691|2.029|2.3738|2.7486|2.7736|2.9985|2.9085|2.8536|2.68|3.04|2.6|2.66|2.56|2.2|2.42|3.04|3.12|2.92|2.42|2.22|2.38|2.38|2.06|1.54|1.44|1.54|1.54|1.56|1.68|1.54|1.4|1.52|1.42|1.38|1.36|1.36|1.18|1.22|1.24|1.44|1.38|1.34|1.3|1.2|1.36|1.4|1.36|1.28|1.5|1.36|1.38|1.6|1.6|1.86|1.9|2.16|2.16|1.86|1.6|1.76|2|2.32|2.2|2.41|2.58|2.48|2.36|2.16|2.12|2.32|2.4|2.52|2.52|2.64|2.98|3.22|3.16|2.96|3.12|3.18|3.34|3.28|3.3|3.6|3.74|3.96|4.12|4.48|4.08|4.04|4.16|4.16|4.12|4.02|3.96|4|4.1|4.24|3.84|3.94|3.82|3.56|3.5|3.46|3.68|3.58|3.46|3.38|3.26|3.28|3.4|3.62|3.74|3.96|4.12|4.55|4.6|4.5|4.475|4.675|4.8|5|5.05|5.1|4.95|4.55|4.65|4.875|4.75|4.975|5.2|5.525|6.35|6.675|7|6.9|6.375|6.475|6.375|7.2875|7.5|7.575|9|8.3|8.7375|9.9625|9.9125|10.425|10.8|10.85|10.425|10.172|10.5781|7.8906|9.5|8.1875|9.0469|8.3125|8.3438|7.3594|7.3125|7.9531|9.2969|9.6875|9.25|8.3906|8.25|8.3281|8.5|8.5|7.8125|7.4531|8.375|8.0313|9.0938|8.6914|8.75|9.625|9.6406|9.7813|10.0313|11.1719|11.3125|10.5|10.21|10|10.32|11.23|10.5375|11.17|10.25|10.0625|9.7475|11.25|11.45|12.375|12.925|14.4|13.4375|12.75|13.1375|14.0375|13.4125|14|12.05|13.95|13.81|12.965|13.435|14.775|14.79|16.45|16.18|16.48|16.46|16.8|18.1|18.73|20.32|20|19.3|17.375|17.985|18.3888|18.4|18.495|18.775|19.015|20.825|20.785|21.73|21.65|20.725|21.45|21.87|22.3|23.8|23.05|23.13|26.875|26.1|24.935|27.325|26.36|28.65|24.8|23.65|24.09|23.64|24.45|25.395|27.105|27.655|28.21|27.67|28.03|27.465|27.845|28.725|27.975|29|30.075|28.36|29.085|29.815|28.395|27.76|26.115|24.785|24|25.57|24.735|27.31|27.955|31.045|28.695|29.16|30.58|28.245|24.49|25.1|24.015|23.43|22.4|24.805|26.505|26.39|25|25.215|26.625|25.73|26.645|28.51|29|27.56|26.255|27.745|26.23|28.31|28.71|28.99|26.285|26.935|28.705|28.825|29.62|30.125|30.96|31.575|31.61|31.79|35.17|35.435|36.43|35.66|35.03|35.82|34.44|33.32|34.1|32.205|31.68|33.33|34.09|32.22|32.33|34.505|34.47|35.925|35.925|37.54|38.205|41.27|39.045|43.71|47.24|50.445|48.69|41.66|43.13|44.24|43.06|44.6|45.78|42.74|44.7|43.29|49.59|45.93|49.4|46.91|48.39|52.41|49.66|48.67|51.39|55.23|52.11|53.53|60.85|60.7|61.75|59.3|62.77|66.86|62.18|66.11|68.78|68.17|70.98|68.36|55.74|60.04|63.13|59.42|58.45|60.02|57.22|55.54|54.62|58.06|53.52|57.36|59.09|59.73|60.66|64.26|60.8|63.39|63.28|65.68|66.19|74.76|76.97|78.58|73.93|75.82|68.99|66.01|70.52|71.75|81.33|85.88|85.71|90.13|91.57|92.91|97.32|91.37|90.02|93.01|80.38|87.93|72.83|78.96|82.1|88.13|93.79|83.73|86.7|95.73|104.15|96.78|104.34|117.29|111.46|105.48|104.59|108.38|109.23|100.27|108.31|102.78|112.1|104.78|98.85||
2022-02-19 19:01:17|russ2000_0192|BRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:01:17|russ2000_0194|HCSG|price|0|||||||||||0.3096|0.2795|0.3892|0.5042|0.4658|0.4658|0.4165|0.4303|0.5454|0.6248|0.8002|0.9376|0.9075|0.9349|1.0254|1.2282|1.2009|0.9327|1.0752|1.0973|1.185|1.163|0.9655|1.163|1.2289|1.4373|1.3825|1.5471|1.4264|1.3386|1.3825|1.4922|0.9875|1.207|1.1411|1.0973|1.0973|1.1411|1.207|1.0095|1.207|1.0973|1.1411|1.4044|1.3166|1.207|1.163|0.6363|0.7461|0.79|0.768|0.8338|0.9875|0.8559|0.6363|0.8777|0.79|0.8777|0.79|0.768|0.7461|0.8668|0.8777|0.9655|0.9436|1.0752|1.0533|1.0752|1.1191|1.1082|1.4264|1.5141|1.4922|1.6897|1.4264|1.5361|1.5471|1.5361|1.975|2.0408|2.1286|1.7555|1.4044|1.2289|1.8653|1.953|2.0189|2.3699|2.6113|2.6113|2.8966|2.1286|2.3261|2.1286|2.0079|1.953|2.107|1.8436|2.0741|2.0247|1.1523|1.2181|1.3498|1.3004|1.5309|1.3498|1.1852|1.3169|1.3498|1.3169|1.284|1.1852|1.2181|1.3169|1.0699|1.1029|1.0535|1.1523|1.0535|1.2675|1.3333|1.5473|1.465|1.465|1.3498|1.4979|1.6461|1.6297|1.679|1.4979|1.5309|1.6298|1.5471|1.7778|1.8271|2.0084|1.58|1.5969|1.5142|1.4156|1.5311|1.4653|1.4156|1.1524|1.1524|1.2347|1.2347|1.3662|1.2511|1.3004|1.1689|1.1853|1.2347|1.2182|1.4218|1.2676|1.276|1.3169|1.564|1.432|1.4156|1.4156|1.5142|1.58|1.58|1.7862|1.6458|1.6791|1.6707|1.6627|1.8436|1.8436|1.9095|1.9012|1.8436|2.0905|2.2469|1.9753|1.8519|1.8519|1.8025|1.8025|2.2469|1.8025|1.8765|1.9753|1.8765|1.9259|1.8519|1.679|1.6111|1.5864|1.5802|1.3827|1.6111|1.4074|1.0741|0.9661|0.8519|0.8889|0.9383|1|0.9753|0.963|1|1.2593|1.0617|1.0988|1.4568|1.284|1.4025|1.4025|1.6296|1.7482|1.6|1.7383|1.8232|2.0346|2.0741|2.161|2.2617|2.8543|2.7358|3.0519|2.8721|2.3506|2.6943|2.3427|2.3961|2.5758|2.5817|2.5126|2.3417|2.6074|2.7556|2.8385|3.2415|3.2672|3.2593|3.2198|3.9091|3.7985|3.9407|4.5432|4.8741|4.6519|4.6045|4.5333|4.9867|5.2741|5.3215|5.4904|6.1452|6.1748|5.7778|6.8119|7.1852|7.4815|8.3111|8.9245|8.1422|8.2|8.5556|8.2845|9.4445|9.2045|8.6978|8.2045|9.4933|9.4889|9.0267|9.3111|9.6045|10.0845|11.1822|12.08|11.1155|12.8711|12.8533|12.4622|12.7333|12.4445|12.3911|13.1111|12.32|14.28|13.5133|14.64|14.6|14.12|16.1733|13.1867|13.76|10.1733|11.76|10.1467|11.0733|12.9867|12.1933|11.04|10.6|10.62|10.2133|10.2467|9.98|11.92|11.6533|11.92|12.4467|11.7867|12.24|13.1667|13.1267|14.3067|13.6667|14.64|14.96|14.3267|13.4067|12.6333|14.8933|13.8333|15.1933|16.02|15.93|16.27|15.84|17.77|17.57|17.76|17.06|16.25|15.69|15.68|16.14|17.31|18.06|17.69|18.69|19.48|21.27|21.22|19.55|19.38|21.69|21.17|22.86|23.9|23.55|23.23|24.15|24.1|25.63|22.29|22.69|24.52|24.61|24.21|25.76|27.39|28.99|28.37|27.13|26.93|29.06|29.1|29.76|29.44|26.14|27.33|28.61|29.78|30.16|30.93|31.51|33.57|32.13|30.27|30.21|33.05|34.91|33.44|33.7|37.26|36.94|34.87|35.37|35.48|36.81|37.85|39|41.38|38.81|40.37|39.58|36.97|38.95|39.17|39.75|41.38|43.09|45.91|47.87|46.83|52.25|51.2|53.97|52.89|51.93|52.72|56.01|45.43|43.48|38.63|36.15|43.19|40.26|41.21|40.62|40.59|47.2|40.18|43.62|38.18|32.99|33.85|31.61|30.32|23.91|22.55|24.29|24.36|25.15|24.32|25.6|27.54|23.91|25.49|23.92|24.46|26.19|20.8|21.53|22.88|23.67|28.1|32.42|28.45|28.03|29.95|29.99|31.57|26.1|26.16|24.99|19.19|17.5|17.79|18.19|17.08||
2022-02-19 19:01:19|russ2000_0195|AKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|20.125|19.625|19.25|19.125|16.75|15.625|14.5|14.875|14.875|15.625|14.75|14.875|14.375|14|13.5|13|13|13.125|13|12.5|12.625|12.75|12.625|13.75|13|13.375|12.375|12.25|10.75|10.375|11.375|11.875|12.375|10.875|10.75|10.75|10.375|10.125|10.875|10.875|11.125|10.125|10.125|11.375|11.375|10.875|10.25|9.875|9.625|9.375|9.313|9.438|8.938|9|9|8.938|9|8.938|8.125|7.938|7.438|6.813|5.813|6|5.5625|6.0625|5.25|5.125|5.375|5.25|5.4375|5.4375|5.375|5.125|5.375|5.25|5.0625|4.75|4.5|5.0625|5.0625|5.25|5.8125|5.9375|5.6875|5.875|6.0625|5.8125|5.875|5.875|5.625|6.65|6.2|6.3|6.39|6.95|6.98|6.73|6.91|6.49|6.24|6.3|6.35|6.5|6.23|6.95|6.93|6.9|8.15|7.45|7.44|7.4|7.49|7.54|7.42|7.92|7.82|8.02|9.05|8.97|9.15|10|10.29|10.98|11.34|12.07|12.5|13.4|13.81|14.11|12.56|12.8|13.74|14.17|14.65|14.75|15.4|15.15|16.3|16.06|15.9|16.08|16.05|16.95|18.65|19|17.7|17.99|19|20.48|20.05|21.33|21.93|23.55|22.57|21.39|23.65|23.84|24.64|25.5|25.55|25.98|25.02|25.69|27|26.07|26.88|28.41|25.95|23.03|24.97|27.13|26.5|26.39|25.61|24.84|22.91|24.15|25.64|24.74|23.15|22.69|23.75|25.28|18.07|13.98|14.27|11.67|10.04|10.61|14.5|13.42|13.05|13.7|15.31|15.07|15.9|16.27|16.87|15.93|16.73|17.86|19.08|17.89|16.82|18.54|17.94|19|19.08|18.26|18.24|18.48|19.8|18.92|20.85|20.65|20.33|20.99|21.08|18.7|20.72|19.58|20.14|21.02|21.19|22.54|23.18|22.37|23.18|23.94|24.9|24.82|25.68|24.82|25.08|26.14|26.92|27.77|28.55|25.92|24.69|25.78|23.33|24.68|26.67|25.97|24.83|25.45|26.45|26.38|27.13|27.59|28.09|28.23|28.82|27.58|31.2|31.96|32.03|36.19|34.16|34.88|30.9|31.02|29.11|31.98|29.55|30.07|32.89|33.54|33.15|34.1|33.05|35.13|33.7|33.9|35.52|37.66|37.69|36.24|33.69|33.06|32.68|31.84|32.03|30.06|29.08|27.15|27.8|29.74|28.69|28.62|28.15|28.03|27.36|24.56|24.08|24.6|23.6|25.75|27.37|27.08|28.52|28.03|27.84|28.67|23.76|28.73|28.49|27.27|28.24|27.35|27.37|28.07|27.35|28.58|27.98|26.88|25.93|24.82|22.84|12.39|12.39|11.73|12.98|12.04|11.34|10.5|9.33|14.2|14.19|14.5|18.91|18.97|20.89|21.7|21.96|21.4|21.22|20.41|21.38|20.19|21.83|19.79|21.26||
2022-02-19 19:01:21|russ2000_0197|OGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1|33.4|35.39|36.49|36.55|36.76|37.25|35.03|37|34.28|38.82|41.81|42.6|44.27|40.7|43.54|41.42|42.51|42.48|44.73|41.78|46.69|48.74|48.77|49.38|57.83|58.35|59.36|61.12|58.72|66.5|63.83|63.44|58.42|58.19|61.95|65.06|63.08|66.4|68.22|68.63|71.04|69.49|73.56|74.38|74.02|76.29|77.35|71.69|66.24|64.21|66.52|72.63|71.6|77.35|76.35|81.04|81.27|78.64|86.45|77.71|81.88|86.71|88.14|88.48|88.14|91.04|88.5|92.18|95.23|88.8|87.88|90.99|95.07|85.44|82.81|80.03|82.68|75.37|74.56|72.51|71.81|73.67|78.98|74.88|73.46|68.78|77.32|79.78|74.5|73.69|74.88|70.27|67.28|68.65|69.67|77.62|77.69||
2022-02-19 19:01:22|russ2000_0198|SHOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0041|0.7078|0.3951|0.3622|0.2963|0.2305|0.2305|0.428|0.4938|0.4115|0.6584|0.6084|0.6084|0.5926|0.6426|0.6835|0.7401|0.6584|0.7407|1.0453|0.9547|1.0864|1.1687|1.1687|1.07|0.9877|1.0206|0.856|0.8066|0.9795|0.6338|0.5186|0.5515|0.5844|0.4857|0.4527|0.6749|0.6997|0.6667|0.4857|0.4938|0.6667|0.8149|0.823|0.8724|1.0535|0.9218|0.9301|0.996|0.9712|1.2016|1.1606|1.3416|1.2758|1.5227|1.3004|0.8807|0.8313|0.9136|0.8807|1.1193|1.0617|1.1852|1.1111|1.1852|1.4156|1.786|1.7531|1.5473|1.7037|1.6132|1.6708|2.5103|2.0412|1.7778|2.5021|2.856|2.1235|0.8642|0.9794|1.6214|1.1358|1.2551|0.9712|1.0041|1.4321|1.7942|1.9342|2.348|2.1228|2.4059|2.344|1.9437|1.3366|1.1852|1.5763|1.8528|1.9753|1.9753|2.3045|2.5719|2.2347|2.6112|2.2874|2.3875|1.8963|2.2507|2.3375|2.3796|2.2703|2.2321|2.0635|2.3348|2.6338|2.909|2.5324|2.7523|2.4981|2.8221|2.7918|2.6864|2.4481|2.5192|2.6285|2.5152|2.5547|2.6298|2.4757|2.4033|2.3243|2.1083|2.4836|2.4836|2.5284|2.4599|2.1979|2.0912|2.3388|2.3388|2.9432|3.0881|3.0183|3.3765|3.5859|3.8492|4.0073|4.2206|4.6749|7.011|6.317|5.8509|6.6094|7.279|7.7511|8.5215|7.2632|6.9314|5.8706|5.839|5.7679|5.8766|6.4356|6.4711|5.5704|4.8632|3.7432|4.403|4.4899|3.9506|3.3719|3.3264|3.3837|3.7353|4.0474|3.6306|4.4425|4.9679|4.8948|4.3022|3.3798|4.2114|3.4331|3.204|3.7096|5.8114|5.3768|4.9995|6.3328|6.3645|7.2711|8|7.0479|8.1462|7.9289|8.2983|9.6395|11.4529|9.9941|9.3393|11.4459|10.1911|12.1659|12.5333|13.4074|12.3615|11.3096|12.7822|13.9052|15.7482|16.5156|16.6711|16.9333|16.0533|13.3778|16.4|15.8489|15.3333|18.2845|19.1911|19|19.2045|18.0178|14.1111|17.9689|19.0756|19.4311|19.0756|19.7822|18.7867|20.48|19.5956|19.2125|21.6133|21.5556|21.5022|22.8533|24|23.9245|24.4533|25.9733|24.3933|21.7267|24.3|23.9867|23.74|21.24|22.8667|21.2333|22.66|21.4867|20.9|22.7333|21.22|22.8933|24.34|25.3333|26.0133|25.1867|28.52|27.7867|27.24|24.4133|23.2333|21.2667|20.1467|21.5267|23.4667|24.6933|23.34|22.8733|22.7867|23.3467|23.3933|23.04|22.2667|24.7|23.8333|23.4667|24.9|25.7|25.3667|26.1667|26.6333|27.3333|28.2667|28.8667|26|28.5|31.1333|30.8|29.2667|29.2667|32.1667|35.2333|35.4|36.0333|38.7667|35.2667|31.27|32.23|30.26|32.65|32.99|33.84|36.35|30.26|33.95|34.51|33.22|35.79|41.18|42.47|43.01|38.56|32.7|23.23|25.07|23.52|24.69|21.18|21.16|19.5|24.01|31.47|35.32|33.6|36.99|37.26|40.67|41.4|43.76|43.83|40.47|40.16|45.1|51.28|46.47|41.14|42.07||
2022-02-19 19:01:24|russ2000_0200|B|price|0|3.2292|3.1667|3.2084|3.2709|4.0834|3.4584|3.625|3.2084|3.6458|3.7292|3.9584|3.7917|3.8333|3.5208|3.7084|3.6042|3.1042|3.2917|3.2084|3.7709|3.9167|3.7709|3.5|3.6042|4.0418|3.75|3.7084|3.3959|3.5417|3.7084|4.0834|4.0626|3.5834|3.7917|4.5|4.5834|4.6042|4.8333|5.4167|5.5418|5.3333|5.625|5.6667|5.625|5.4167|5.4792|5.3125|5.0834|5.8751|6.625|6.5|6.0626|5.8541|5.9375|6.1459|6.4792|6.6667|5.125|4.6042|5.3333|5.2917|5.5|6.0834|5.9167|5.3959|5.4375|5.5208|5.625|5.9584|5.7292|5.7292|5.9375|5.6667|5.7084|6.0208|5.7917|5.75|5.9375|6.0208|6.3333|6.2292|5.625|5|4.8333|4.4375|4.5|5.1459|4.9167|4.8751|4.9167|4.625|4.1459|4.0834|4.0834|4.3541|4.3125|4.7709|5.125|5.2917|5.0208|5.3541|5.5834|6.0626|5.8541|5.9167|5.9792|6.1042|5.8959|5.9792|5.7084|5.4584|5.5418|5.3959|5.2709|4.8751|4.7917|5.2292|5|4.8751|5.0834|5.1875|5.1875|5.2917|5.1667|5.3333|5.3125|5.2709|5.2917|5.3541|5.4167|5.2709|5.2084|5.2292|5.0626|5.0208|5.625|5.9584|5.8751|5.8333|6.25|6.25|6.25|6.125|6.3333|6.3333|6.896|7.3333|7.479|7.104|6.7085|7.104|6.875|6.771|6.25|6.4585|6|6.9375|7.3333|7.479|7.729|8.125|8.521|8|8.271|8.2915|9.375|9.4585|10|11.375|11.104|11.979|11.625|13.4375|14.8125|14.219|13.7815|14.1565|13.0625|13.0625|11.375|12.625|14.75|16.1875|15.6563|14.875|13.5313|14.125|11.9688|14.1875|13.25|15.4688|14.5625|11.2813|9.5313|9.375|10.5313|11.5313|10.9375|9.9063|9.9063|10.0313|10.1563|8.125|8.1563|7.2813|7.0938|7.25|8.4688|8.3438|8.2188|9.875|9.7188|9.1875|9.625|9.4688|9.9375|9.24|9.65|9.5|10|10.625|12.35|11.145|11.25|10.65|10.08|10.9|11.995|12.05|11.6|12.25|12.86|11.6|11.45|9.79|10|10.045|10.65|10.525|10.175|9.525|9.6|10.58|10.52|9.66|10.88|12.305|12.625|12.98|14.59|14.965|16.155|15.62|13.31|13.945|13.625|13.285|14.4547|12.975|12.99|13.735|13|13.09|13.255|12.825|13.34|13.585|14.375|15.34|16.55|17.02|17.25|17.93|17.5|17.235|16.5|18.935|19.19|20.25|22.535|20.645|19.95|17.01|16.42|17.56|20.05|20.95|21.75|21.42|22.34|23.01|24.3|29.49|31.68|31.2|31.46|31.92|36.73|30.96|33.39|26.64|22.74|22.95|26.08|31.94|23.09|22.59|24.12|20.22|14.51|13.39|14.5|11.3|9.32|10.69|14.16|15.26|11.89|14.07|14.69|17.09|15.85|15.51|16.9|16.04|16.06|19.45|20.8|18.72|16.39|18.38|15.21|17.59|18.19|19.09|20.67|19.82|21.28|20.88|24.74|24.11|24.81|24.35|23.02|19.25|23.27|24.91|24.11|25.29|27.7|26.31|26.4|23.27|24.29|23.86|23.67|25.01|22.88|21.09|22.46|23.9|26.61|28.93|27.77|30.22|29.99|33|31.27|34.92|35.54|36.5|38.31|37.44|38.45|38.47|38.52|37.38|38.54|34.25|34.24|30.35|36.56|36.73|37.01|34.35|40.02|40.49|40.1|40.26|38.99|38.93|38.63|36.05|37.59|38.52|35.39|32.51|34.31|35.03|32.49|33.39|33.12|37.93|41.34|40.55|39.84|46.2|47.42|48.13|50.11|51.34|54.97|56.59|58.53|60.18|62.52|70.44|72.44|66.27|63.27|65.79|60.31|59.89|55.53|59.42|58.9|67.85|68.06|71.03|56.6|60.05|53.62|59.08|58.07|51.41|55.62|51.72|56.34|52.04|44.85|51.54|58.45|59.19|61.96|63.17|53.7|41.83|38.38|37.78|39.56|36.87|39.6|35.74|36.7|46.01|50.69|48.07|52.35|49.54|49.92|53.42|51.25|50.67|47.67|41.73|41.94|43.45|46.59|45.17|47.91||
2022-02-19 19:01:26|russ2000_0201|CVLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.64|18.75|19.64|19.84|17.49|17|17.13|15.72|16.72|17.54|18|18.43|20.3|21.12|21.38|18.24|15.09|12.64|12.93|12.28|17.23|15.79|17.15|16|9.61|10.66|9.66|13.57|11.28|10.44|11.36|12.51|15.47|15.73|17.3|18.89|21.36|21.6|22.46|23.94|21.85|21.76|21.29|22.2|21.02|22.25|19.6|27.02|26.67|30.59|30.97|29.45|32.18|34.72|37.94|39.24|40.16|46.6|41.16|33.97|40.53|47.65|49.12|42.93|54.01|51.8|49.88|54.13|46.65|49.92|49.48|53.84|55.46|65.76|67.53|72.06|76.83|77.57|73.7|77.49|69.83|76.97|86.08|86.52|89.45|75.09|71.33|74.29|64.16|71.37|68.66|50.16|48.59|47.54|50.28|54.53|46.575|49.39|49.76|48.81|44.64|48.505|46.59|44.47|43.82|40.57|37.78|34.99|35.93|40.68|41.21|37.97|38.05|38.49|41.15|44.06|46.7|42.41|50.28|52.11|53.96|52.3|54.05|52.4|50.8|49.75|51.45|57.7|57.25|55.7|60.1|60.95|62.3|54.5|53.85|54|52.3|55.95|68.45|69.6|70.55|68.25|66.8|69.8|59.34|59.92|56.24|58.06|66.08|67.5|63.13|50.21|47.38|51.1|43.48|45.96|45.48|49.56|48.21|45.18|51.48|35.1|41.11|45.33|40.87|37.83|44.13|43.41|43.73|43.9|50.03|54.89|63.76|64.68|68.23|66.03|79.34|78.67|76.71|76.99|73.04|67.8|65.47|68.19|67.4||
2022-02-19 19:01:27|russ2000_0202|FNSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:01:27|russ2000_0203|SAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|23.75|21.25|21.875|20.125|18.875|18.75|24|22.25|20.875|19.375|12.25|11.375|10.25|10.375|9.25|8.5|9.125|9|9.875|9.375|8.625|8.5|9.938|9.5|7.813|7.938|9.375|10.438|11.188|11|12.75|9.3125|6.625|7.25|8.25|8.5|8.5|9.625|7.75|7.75|8.4375|8.3125|8.0625|9.1875|7.8125|7.9375|7.75|7.1875|7.1875|7.4375|7.3125|7.5|7.875|8.5|8.5625|8.75|9.25|9|7.75|8.0625|8.8125|9|9.8|9.55|9.2|9.9|8.62|10.57|11.51|11.76|11.65|13.8|17.15|15.45|13.15|15.1|14.5|16.49|15.9|14|14.3|13.9|15.68|15.68|14.3|14.7|13.05|12.56|12.98|14.18|14.4|15.17|15.8|15.92|17.1|18.4|18.14|17.05|17.75|18.42|19.06|19.1|20.14|22.98|21.76|25.2|25.27|21.78|21.27|23.62|23.7|21.9|20|21.11|22.44|21.68|23.5|25|25.6|27.06|25|25.9|26.73|26.01|26.98|27.03|29.29|29.45|32.12|32.85|36.5|36.06|35.98|35.15|32.79|33.35|32.21|38.3|39.35|40.76|48.76|48.66|52.25|33.19|37.65|35.61|35.66|47.54|44.3|39.78|40.68|45.29|44.97|47.49|37.79|32.08|28.4|25.24|23.97|20.86|26.6|28.52|29.59|31.19|39.75|37.08|38|42.09|46.6|45.85|47.32|52.26|57.01|66.05|67.45|69.36|65.71|66.87|71.59|81.68|95.09|90.01|92.82|92.62|94.26|83.81|89.6|90.15|81.07|72.7|88.48|99.91|108.56|100.05|94.52|106.79|103.32|104.85|121|107.72|103.03|111.97|107.58|112.97|134.45|140.34|155.43|159.64|169.32|152.84|170.64|178.98|211.84|244.21|229.59|244.8|241.79|208.31|236.75|244.73|246.04|214.41|223.52|220.4|220.98|221.76|249|262.97|289.54|314.52|267.6|267.4|247.8|263.78|231.99|220.52|205.07|210.61|219.59|213.62|201.91|179.25|188.11|185.07|156.08|155.4|171.03|182.88|182.65|155.26|155.25|173.1|169.85|153.7|158.65|144.65|144.35|142.75|132.15|156.8|149|156.2|178.05|179.85|191.1|189.85|163.05|189.05|224.15|253.85|299.7|274.95|303.15|287.5|307.29|274.54|240.84|249.16|312.56|294.73|310.01|314.3|377.76|392.32|438.42|364.08|374.46|384.32|377.85|356.38|370.79|367.56|466.51|564.73|536.65|810.44|881.98|883.36|1039.18|930.84|994.29|916.89|1028.71|1206.28|1306.45|1058.16|1020.8|710|570.21|509.75|492.48|451.17|505.1|420.83|378.26||
2022-02-19 19:01:30|russ2000_0204|SNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1137|7.1638|7.0085|8.6767|9.844|10.4602|8.5064|9.1026|7.785|7.5195|8.1207|9.1426|10.5303|10.8409|11.5222|11.7427|11.4721|8.4764|7.4945|7.8902|8.9072|9.4933|8.276|8.3962|8.6116|8.1608|7.7049|9.3781|9.0675|9.1276|9.3981|8.7168|9.6186|10.2448|10.8459|11.8729|11.2567|11.6475|10.9511|9.9392|8.8922|10.3149|10.2247|10.2448|10.2798|10.36|10.1897|10.7407|10.1947|10.3951|9.1426|11.0213|10.4502|10.2197|10.7307|12.7997|12.2937|11.3469|11.4521|9.0475|6.9033|5.165|7.1839|8.8371|6.6879|9.5384|11.3118|13.8066|14.2124|15.1042|15.2795|15.0891|12.7145|14.4028|14.7936|13.8167|15.2945|14.7284|13.6063|12.9099|13.0502|12.3939|12.0432|14.002|14.9789|15.4498|16.9026|17.4387|17.9096|16.4467|16.2814|15.3797|15.3897|12.3889|12.5292|13.0752|13.8918|14.503|16.076|18.9065|19.9886|19.157|18.7612|16.6922|17.1982|17.1281|17.3034|16.3766|15.5901|16.7473|17.7392|18.3003|19.3824|17.599|16.9026|20.735|22.9944|24.888|23.856|31.065|31.7362|32.5929|32.5979|27.5682|30.564|31.2704|33.3043|33.5247|32.0719|32.1971|34.186|32.112|35.0176|34.8172|36.0245|38.7297|38.2889|36.3301|38.9301|41.7556|36.5906|39.4061|41.7055|44.6913|46.1691|46.9356|41.7005|43.0481|48.729|45.3425|39.5463|46.3745|48.7942|51.2489|53.1826|56.1484|50.6327|63.8031|61.1881|58.9939|58.8085|55.0462|54.2397|58.7734|59.7403|59.6952|56.4439|64.4594|64.7049|66.4232|70.486|57.7014|63.0417|49.0747|51.795|56.1233|51.3391|48.4685|47.7722|41.976|38.835|40.2176|42.7124|49.5356|47.2362|50.6127|54.1796|46.5298|48.1379|42.5171|42.8277|55.3268|59.1291|63.6779|64.5446|71.3677|63.3673|36.3051|44.3306|48.8894|59.595|64.0687|64.224|72.2795|73.5119|80.61|87.69|88.73|94.24|120.16|122.88|126.85|116.37|119.5|116.23|103.77|111.86|109.6|117.32|104.19||
2022-02-19 19:01:31|russ2000_0206|FUL|price|0|2.2084|2.5313|2.7813|2.7292|2.7396|2.823|2.9896|2.6876|3.2292|3.2084|3.2292|3.3125|3.1354|2.698|2.6042|2.6146|2.4792|2.4792|2.3333|2.3333|2.3542|2.0209|2.1458|2.4376|2.3125|2.6459|2.6875|2.3542|2.6667|2.5834|2.5417|2.5417|2.7917|2.6875|2.6875|2.9792|3.2917|3.3125|3.8333|3.8958|4.0626|4.6251|4.6667|4.75|4.3542|4.8751|4.5417|4.1875|4.8751|5.4167|5.4584|5.7084|5.7917|6.7917|7.4167|7.5|7.75|5.0833|4.7084|6.0417|5.125|5.7084|6.0833|6.2918|6.0833|4.375|4.4584|4.375|4.4584|4.2501|4.2918|4.5|4.6251|4.4584|4.2501|4.4584|4.6251|4.5834|5.0417|4.3333|4.2501|3.75|3.8333|3.7083|4.0833|3.75|3.6667|3.6667|3.6667|4.5834|4.5|3.7917|4.0417|4.5|4.7709|5.2084|5.6667|5.9167|7.2501|7.5|8.125|7.125|7.5417|7.0833|8.9167|9.5|8.3333|10.4584|11.75|11.0833|12.1667|12.3333|11.2084|12.1875|12.8125|12.25|11.5625|9.3125|9.625|10.125|9.5|9.25|9.875|9.875|9.875|8.875|8.75|9.625|8.4375|8.0625|8.3125|9|9.1875|9.0625|8.9375|8.75|9.25|9.1875|9.1875|9.5|7.5|8.3125|8|8.5315|7.9375|8.3125|9.5625|9.4375|9.375|9.25|8.8125|8.5625|7.875|7.875|8|8.6875|9.0625|9|7.4375|8.1875|8.4375|9.0625|8.6875|8.844|9.594|10.4375|11.8125|11.75|12.469|12.1875|12.1875|13.4065|13.8125|13.75|12.9065|13.797|13.547|11.8125|12.25|12.375|13.125|14.219|14.969|15.6875|15.6565|13.8595|14.0625|11.875|9.469|10.2815|10.875|12.0315|10.75|10.594|14.7345|17.0315|15.875|17.094|17.375|15.0625|15.219|13.6875|13.625|13.9845|16.25|15.344|9.9845|9.6095|9.7035|11.391|9.6565|8.5785|7.1875|8.4535|8.5315|9.8595|9.672|10.344|10.5315|10.335|11.415|12.475|13.1675|13.4175|11.45|12.8575|14.935|14.385|13.54|13.34|14.975|15.555|14.425|14.645|13.53|13.475|13.3|14.235|14.485|12.94|12.675|11.025|11.56|12.265|11.91|11.01|12.13|13.245|12.135|12.39|13.335|14.87|14|13.65|14.22|13.7|13.395|14.2|13.365|13.165|13.7|13.45|14.31|14.255|13.335|13.32|14.5|15.16|16.2|17.03|17.265|16.405|15.54|14.985|15.49|16.035|18.895|20.3|25.67|26.15|24.125|21.785|19.99|19.23|23.44|24.79|26.07|25.82|25.87|24.97|27.27|25.57|27.25|29.89|27.63|26.91|29.68|29.43|25.29|22.45|20.76|22.75|20.41|23.08|24.87|22.44|25|26.07|20.87|17.67|17.74|16.11|13.97|11.4|13|17.66|17.02|18.77|20.16|19.74|20.9|19.11|20.36|22.75|20.02|20.99|23.21|23.45|21.33|18.99|20.44|18.99|19.87|20.64|20.97|20.52|22.79|21.55|21.48|21.85|22.29|24.42|22.86|22.17|18.22|21.49|23.06|23.11|28.62|30.13|32.83|32.9|30.4|30.7|29.22|30.41|30.68|30.4|32.85|34.82|39.08|40.87|39.08|37.9|41.57|37.81|40.15|37.29|45.19|47.87|51.23|52.04|46.58|48.48|48.28|46.33|47.83|48.1|44.65|47.04|39.7|41.97|43.19|44.53|41.15|44.7|42.87|41.77|42.11|40.62|40.06|36.24|33.94|37.99|39.81|36.47|37.22|38.49|42.45|44.72|45.66|43.99|46.56|47.48|46.47|42.07|46.99|48.31|49.37|49.41|51.56|52.83|50.75|51.11|51.52|50.19|58.06|56.87|56.57|53.87|51.85|50.39|49.73|49.47|51.55|53.68|56.68|56.99|51.67|44.46|48.24|42.67|49.39|50.48|48.64|48.97|39.43|46.4|47.81|42.61|46.56|48.8|49.88|51.57|46.21|39.23|27.93|36.79|37.62|44.6|45.34|48.17|45.78|45.25|52.33|51.88|50.89|56.07|62.91|66.82|69.12|63.61|64.62|67.57|64.56|70.51|73.16|81.51|71.77|70.38||
2022-02-19 19:01:33|russ2000_0207|TPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|18.45|18.35|19.03|18.86|16.17|16.05|15.29|14.06|14.11|15.38|18.79|19.65|18.49|18.08|16.69|16.44|15.26|15.85|13.34|14.8|13.42|13.44|15.1|15.01|14.73|14.99|15.11|14.43|14.69|15.28|14.5|13.52|13.8|13|14.2|12.1|9.93|10.49|11.51|11.45|12.12|11.8|13.22|13.48|12.94|10.65|12.15|11.63|12.09|12.34|12.36|12.32|12.43|13.21|13.42|12.55|14.23|17.7|16.87|19.09|16.71|16.07|17.17|16.96|17.92|16.57|14.23|14.22|12.08|12.34|12.16|11.77|13.52|12.53|13.79|13.66|12.67|12.32|13.46|13.95|14.82|15.4|15.33|15.67|16.24|15.84|7.87|11.22|15.39|14.06|17.39|17.92|18.19|18.17|16.65|17.29|20.36|18.67|21.4|24.74|23.56|22.03|23.9|24.27|22.1|24.14|24.91|27|23.82||
2022-02-19 19:01:34|russ2000_0211|LFUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|7.5|7.5|9.625|10|8.9375|9.25|9.125|9.625|9.375|10|10|12.875|12.375|13.5|12.75|12.875|12.25|12.5|11.625|11.375|10.5625|11.5625|11.1875|11|13.125|12.875|14.625|14.25|13.25|14.25|16.938|17.438|15.657|16.625|16.625|16.25|16.25|16.813|18.375|17.25|16.5|18.875|18.75|19.375|18.75|17.625|18.5|19.375|20.625|21.875|24.25|23.375|23.125|23.125|23.125|25.875|28.25|28.5|31.25|34.875|30.625|27.625|24.875|27|28.25|26|25.25|22.875|25.25|23.25|16.75|19.875|22|23.5|19.25|19.25|17.0625|18.375|20.125|20|19.25|19.75|19.875|22.25|22.125|21|24.2656|25.125|29.6875|36.6875|35.5|40.125|49|35.25|36.3125|29.6875|29|25.625|28.625|29.0625|24.6875|25.125|26.8|28.05|26.79|28.54|27|22.13|22.54|24.7|26.24|24.375|23.69|24.77|26.91|24.32|23.13|21.1|20.08|16.82|15.641|19.33|16.86|17.7|17.79|17.89|19.56|21.5|22.86|23.29|25.25|23|26.6|29.81|28.82|28.74|32.85|37.2|38.11|39.6|42.41|38.8|36.42|34.53|32.62|39.02|34.16|31.83|32.52|28.65|26.94|30.08|27.85|28.89|27.82|28.13|24.51|25.94|27.25|29.55|28.74|34.13|32.29|35.03|34.38|33.78|36.11|34.7|33.86|31.28|31.88|31.39|36.83|40.6|40.11|40.08|33.77|32.59|33.4|35.69|31.83|33.35|32.96|30.39|31.17|34.97|36.76|37.79|31.55|31.96|35.48|29.73|18.66|15.04|16.6|15.3|11.42|10.99|16.39|17.54|19.96|23.4|25.04|26.24|27.56|26.18|32.15|30.06|35.59|38.01|42.13|36.15|31.61|35.61|37.34|43.7|42.43|46.27|47.06|51.28|52.83|57.1|62.21|60|58.72|51.09|46.35|40.21|48.96|46.74|42.98|50.71|52.93|62.7|62.67|57.54|56.89|53.64|51.29|56.54|53.6|57.71|61.71|64.01|66.17|67.85|69.82|73.49|74.61|79.99|73.77|78.22|85.03|86.95|92.93|89.5|94.37|93.64|90.55|87.66|92.95|86.92|91.91|85.18|97.54|96.13|96.67|98.74|100.32|99.39|97.99|96.7|94.89|92|89.75|91.15|99.93|108.56|107.01|101.9|113.62|123.11|116.48|114.53|118.19|125.02|126.8|128.81|139.5|145.79|151.77|157.71|161.45|159.91|154.15|161.95|165|180.18|186.16|195.88|209|202.9|197.82|217.34|207.5|208.18|186.92|217.05|228.18|216.82|223.56|197.89|181.16|191.35|171.48|175.72|193.09|182.48|201.05|163.21|176.91|168.96|156.07|177.31|175.57|181.41|191.3|176.91|159.68|133.42|145.24|162.49|170.63|177.65|180.84|177.34|197.94|240.53|254.66|243.37|260.22|264.44|265.24|261.24|254.79|265.99|285.4|273.27|294.55|331.07|314.68|269.97|258.32||
2022-02-19 19:01:36|russ2000_0212|SBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.063|15.25|15.125|14.375|10.375|9.875|8.625|9|11.75|13.25|19.063|19|21.75|20.25|18.75|19.938|15.25|12.125|13|12.75|12.375|13.125|11.5|12.375|15.438|17.375|18.625|20.188|18.25|18.688|23.313|23.625|28.2813|28.8125|25.9375|25.4375|28.75|26.188|16.0625|16.25|13|12.3125|19.5625|18.875|14.8125|14.5625|14|13.875|16.375|18.5|16.1875|9.0625|10|11.625|12.2031|8|9.5|8.9375|7.75|8.25|11|10.9375|12.0625|10.9375|9.2188|8.75|10.0313|11.1875|9.0625|7.3281|8.17|8.96|10.3|9.81|9.9|8.06|7.38|7.91|9.46|10|11.51|13.55|13.35|14.82|14.439|11.75|12.63|13.7|11.83|13.87|11.63|11.32|8.74|7.86|10.6|12.15|11.62|10.35|11.12|10.23|11.63|11.6|14.98|13.65|12.56|12.5|12.36|11.08|10.27|9.91|8|7.3|7|7.21|9.21|8.23|7.7|8.03|7.66|8.81|9.08|9|9.39|8.87|8.29|9.62|9.2|7.96|7.19|8.15|7.85|8.51|8.56|8.42|7.72|7.85|9.02|9.95|10.5|11.77|14.29|15.45|16.33|15.32|14.22|13.04|12.46|12.04|12.04|10.35|8.21|9|9.23|8.91|8.79|8.97|7.6|7.63|7.09|5.04|3.23|3.16|3.1|1.85|1.12|0.89|1.11|1.76|1.94|1.87|2.83|3.58|3.94|3.67|4.03|5.05|5.02|5.08|6.88|6.635|5.83|6.04|5.98|7.02|7.99|7.75|8.18|8.77|12.94|12.54|11.49|9.62|10.98|9.91|7.81|7.17|9.58|10.34|11.33|12.28|11.42|11.06|10.28|8.14|9.06|10.2|11.56|11.21|12.6|11.03|12.62|13.78|14.08|20.29|26.8|27.03|29.37|28.21|23.92|33.52|32.05|32.82|35.73|31.42|29.62|27.09|26.73|29.58|34.75|32.31|29.051|26.09|29.05|29.16|27.36|24.74|27.46|31.41|30.64|30.04|27.91|29.02|26.78|25.32|30.01|35.1|32.54|33|30.87|30.75|32.07|31.63|29.86|27.82|28.48|28.88|25.1|32.55|33.35|33.75|39.9|40.5|39.45|32.4|32.9|36.05|30.25|32.05|31.7|34.05|37.85|37.1|33.8|31.3|28.35|27.4|32.15|25.8|28.95|28.35|28.64|31.45|26.34|30.81|36.1|38.48|45.79|61.81|53.63|50.25|44.57|42.74|39.84|34.83|33.34|29.92|23.21|16.08|17.65|18.69|18.46|20.6|20.81|19.23|18.58|27.26|31.85|31.51|30.93|29.26|32.47|33.69|33.22|28.29|30.01|31.68|26.13|23.33|26.43|27.48|27.73||
2022-02-19 19:01:38|russ2000_0214|VLY|price|0|1.5542|1.6915|1.8118|1.8804|1.9231|2.0177|2.413|2.6531|2.8766|2.9707|3.1512|3.2713|3.3916|3.3916|3.5204|3.5461|3.5719|3.6063|3.6063|3.5461|3.5719|3.4258|3.6063|3.6405|3.795|3.795|4.7654|5.4952|5.624|5.4952|5.624|5.9932|5.9932|6.1134|6.9719|8.0711|7.3326|7.5731|8.9212|8.9212|9.7675|10.8155|10.8155|9.7159|9.1233|8.0663|7.6969|8.0663|7.886|7.886|7.6113|7.6113|7.6969|8.4357|8.9856|10.6349|9.905|8.5218|7.886|8.0663|7.6113|7.5168|7.6113|7.3363|7.6286|8.8053|8.526|7.9073|7.1509|7.1509|7.1509|7.2885|6.7383|6.6008|7.5634|7.2885|6.8758|7.4259|7.2885|7.4945|7.4945|7.2195|6.7383|6.8071|5.3631|6.7383|6.7383|6.0164|6.0507|6.1884|5.5007|5.2943|4.8132|4.1944|4.5382|4.8819|4.8132|5.2256|5.7757|6.3258|6.3258|7.3227|7.1509|7.3573|7.2885|6.7383|6.8758|6.8758|8.0448|7.5634|9.97|10.3137|10.1075|10.1075|10.0043|9.9012|10.5201|10.4167|11.7575|12.1702|12.3765|12.4799|13.7173|13.4722|13.5369|12.8922|12.7632|12.8922|13.279|13.15|13.15|12.1831|13.15|15.2128|16.3085|14.8906|13.9236|13.6658|13.9236|13.9881|13.859|13.54|13.0275|13.92|13.1525|13.4712|13.2138|12.8922|12.0548|12.4405|12.119|12.0548|12.7643|12.5714|12.6988|12.8922|12.6345|12.9583|14.3107|14.9549|15.0204|13.1519|13.0873|13.2778|13.0873|12.763|13.9229|13.2154|13.4079|14.0522|13.9875|14.3753|13.9218|13.9899|14.696|14.696|16.3406|16.2455|17.9527|20.2721|19.2096|19.404|20.5637|20.6932|20.1447|18.6945|22.8841|11.561|11.0837|11.4549|12.3035|11.9588|11.1368|10.8716|10.686|12.2239|12.501|12.8073|12.2504|11.5822|11.0811|11.8885|11.1924|12.4732|11.0811|10.3293|11.972|11.7214|12.0444|11.4305|11.4305|12.2783|12.7752|12.9506|13.6523|15.5817|13.6628|13.1108|12.6712|13.471|17.3915|13.9236|13.9236|14.0267|14.6111|14.6799|15.4903|16.1828|16.7721|17.0324|17.2485|17.4744|17.1159|17.0668|16.9133|17.4904|16.3301|16.9133|16.8335|16.1889|15.9004|15.7469|15.1207|17.0564|17.4044|16.9854|17.7461|18.12|17.9459|18.8548|19.1449|18.8226|18.3456|18.1715|18.0297|17.4963|17.2662|17.1105|16.8398|17.5166|17.2865|19.1952|18.9312|18.7146|17.4625|17.5911|17.4489|16.7788|16.9569|16.6157|16.7365|16.7721|16.2746|17.2269|17.5041|17.1274|16.6442|17.2625|18.2077|18.5061|18.2897|19.1852|19.3792|19.1404|19.0807|19.4464|19.3718|19.7822|19.1106|18.7897|18.8419|18.9315|19.1886|17.6215|16.5872|17.786|17.3786|16.0466|15.3571|14.934|15.8586|14.6363|15.0515|15.0359|14.4878|12.974|16.2401|16.4623|17.2438|15.6313|15.9028|16.6597|10.7116|9.4035|10.1768|11.9045|10.487|10.1069|10.988|10.0723|10.6166|11.4718|11.4199|12.206|11.8778|12.4393|13.2772|14.0287|13.1156|12.3537|13.161|11.8186|11.7007|12.0998|11.5193|12.9705|12.2721|12.3628|12.6621|12.9887|12.9429|12.9619|12.5238|11.3238|10.0857|11.4286|11.2381|11.781|11.3524|11.9143|12.3333|12|11.19|10.6|9.3|9.7|10.02|9.74|9.54|9.3|9.79|10.03|10.24|8.99|9.32|9.47|10.35|10.09|9.95|9.75|10.15|10.12|9.69|10.08|10.41|10.02|9.69|9.91|9.58|10|9.69|9.98|9.74|9.71|9.08|9.6|9.44|9.43|9.78|10.31|9.92|9.46|9.84|10.5|11.14|9.85|8.8|9|9.54|9.46|9.53|9.12|9.07|9.65|9.73|9.86|11.34|11.64|12.11|12.37|11.8|11.76|11.28|11.81|11.88|11.19|12.05|11.5|11.9|11.22|12.57|12.47|12.46|12.55|12.71|12.16|11.65|12.05|11.25|9.98|10.82|8.88|10.11|10.56|9.58|10.48|9.82|10.78|11.16|10.51|10.87|11.58|11.58|11.45|10.53|9.3|7.31|8.36|7.98|7.82|7.47|7.51|6.85|7.64|9.14|9.75|10.21|12.25|13.74|13.77|14.32|13.43|12.89|13.04|13.31|13.26|13.44|13.75|13.92|14.34||
2022-02-19 19:01:40|russ2000_0215|AMBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|8.19|8.98|11.95|9.99|11.54|13.7|13.44|16.65|17.07|15.95|15.2|19.99|20.61|24.02|33.07|25.95|34.03|27.23|24.83|25.8|32.64|28.65|35.77|42.1|46.01|54.69|51.02|56.02|64.22|73.66|75.4|92.21|100.86|114.65|89.61|61.69|56.96|59.71|54.57|36.86|45.94|44.31|38.21|48.47|49.43|56.56|68.88|73.05|61.35|57.21|52.54|53.63|53.92|54.21|57.45|59.72|48.82|50.65|41.58|49.5|56.38|57.09|64.47|47.6|52.38|46.93|48.45|43|39.04|39.51|40.64|36.38|36.32|38.09|36.11|38.17|40.02|44.88|49.85|39.75|44.46|45.56|58.29|59.53|56.27|51.5|63.68|61.4|58.11|47.12|50.4|61.55|47.55|46.66|57.72|53.29|55.77|78.71|95.25|108.59|113.71|105.37|90.61|101.13|103.87|97.06|136.42|150.53|189.72|216.66|165.4|140.63||
2022-02-19 19:01:41|russ2000_0216|HAE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9063|6.25|6.9375|6.9688|6.9375|7.9375|7.375|9.4688|7.9375|7.0313|6.3438|6.625|7.375|8|8.5938|9.375|9.375|9.6563|10.5938|13.0938|13.625|9.6875|12|9.75|11.3125|12.4375|11.875|12.1875|12.0625|12.6875|11.875|13.875|11.625|11.125|9.9375|8.5625|9|9.0625|7.5|9.375|9.0625|10|9.75|8.625|7.4375|7.9375|7.25|7.75|9|9.625|11.0625|10.75|11.5|9.4375|8.875|8.875|8.6875|8.5|8.3125|9.625|9.9375|9.125|9.625|10.25|10.3125|8.9375|8.6875|9.4375|8.25|8.625|8.875|8.3125|8.5625|9.5625|9.0315|9.125|9.4375|7.5625|7.344|7|7.7815|8.3438|8.7188|8.875|7.625|8|8.2188|7.8438|9.625|10.7813|11.2813|11.375|10|8.3438|7.8438|7.8438|9.5|10.0313|9.3438|9.7813|9.8438|9.3438|11.25|11.9063|13.0313|11.9063|11.25|11.5|10.7188|10.5|11.4375|12.5938|12.75|11.75|12.0625|15.4375|13.85|14.49|16.55|16.25|16.2|15.25|16.755|17.93|17.305|19.05|20.25|16.96|14.355|15.04|15.87|16.57|14.96|14.6|13.275|13.73|11.865|10.605|12.075|10.73|10.88|10.495|10.925|8.865|9.025|9.35|10.42|10.605|11.805|11.53|11.42|11.945|14.25|14.495|15.725|14.115|13.6|14.825|15|15.81|16.42|16.425|17.45|18.105|19.435|20.74|21.08|21.385|20.35|20.32|21.115|22.22|23.765|24.225|25.565|24.43|26|25.9|25.385|27.25|25.25|23.255|21.935|23.29|23.4|22.8|22.64|22.51|24.12|22.495|23.375|23.92|24.82|26.305|24.71|24.82|24.71|25.695|29.005|31.51|29.92|29.05|29.79|28.615|28.18|27.73|29.03|31.36|30.86|29.53|28.595|28.25|29.575|26.69|27.54|25.815|26.615|28.5|29.505|26.32|28.06|25.75|26.69|27.575|28.305|26.745|28.575|28.93|26.97|26.76|27.625|26.04|29.265|27.325|29.395|31.59|29.67|30.825|32.77|35.1|33.815|32.185|32.75|31.255|29.24|30.475|29.615|30.61|32.48|33.515|34.84|35.785|34.855|37.055|35.955|36.835|40.1|40.85|40.515|40.84|41.94|41.25|41.66|38.5|41.28|41.35|42.22|39.85|39.88|40.56|42.26|42.13|37.89|36.48|32.59|30.36|34.06|35.28|35.57|35.69|34.92|37.72|36.93|37.42|39.6|44.46|44.92|40.53|41.32|41.36|40.01|36.11|32.32|33.78|32.24|32.24|31.64|32.08|34.98|32.43|28|28.99|30.32|37.16|36.21|33.41|39.63|40.2|39.86|37.33|40.57|41.88|40.78|39.49|41.13|43.02|44.87|47.56|57.8|58.08|64.65|70.9|73.16|78.04|90.35|89.68|97.64|111.64|114.58|104.47|107.28|100.05|98.91|86.87|87.48|87.28|96.99|120.34|122.08|133.53|126.14|120.73|120.6|114.9|107.39|108.33|99.66|113.78|109.68|89.56|87.66|89.66|87.25|101.09|112.85|118.75|114.29|139.48|111.01|67.26|56.46|66.64|60.79|62.75|70.59|68.71|51.25|53.04|48.35|55.52||
2022-02-19 19:01:44|russ2000_0217|AEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|10.23|11.88|12.46|12.55|11|11.04|9.68|9.63|9.34|9.75|10.18|9.88|10.59|10.61|11.12|12.19|11.47|10.46|11.94|11.32|11.16|11.41|11.81|11.73|13.14|13.9|13.53|12.94|13.4|12.71|11.05|11.7|12.11|12.26|13.13|13.27|12.99|13.62|12.45|13.29|12.37|11.82|12.24|10.71|10.01|10.78|8.34|9.1|8.11|8.56|8.52|9.8|10.2|10.77|7.87|8.94|9.32|5.62|5.39|6.87|7.32|6.56|3.4|5.09|6.13|5.89|5.92|7.96|7.4|6.77|6.9|7.7|7.79|7.01|9.85|10.87|10.29|9.1|10.83|10.81|10.15|10.56|11.01|12.8|13.06|13.37|13.27|13.2|12.83|12.41|12.61|9.96|9.23|8.97|10.33|10.62|10.47|12.12|11.69|12.65|12.25|10.44|11.13|11.22|11.65|11.68|10.65|11.73|13.02|13.45|14.22|14.56|14.99|16.1|16.44|19.21|20.29|21.34|22.16|24.57|24.75|20.64|23|23.8|22.36|23.57|23.85|22.47|24.36|22.83|27.11|27.73|27.96|27.99|28.12|29.44|27.61|25.28|26.7|27.56|23.81|24.09|26.29|27.38|19.9|14.03|13.93|16.17|13.31|15.34|15.58|15.6|17.63|17.78|17.81|22.52|22.97|24.03|26.27|23.6|24.09|25.16|27.21|27.8|27.55|29.06|28.5|32.22|32.32|30.54|30.28|29.32|30.5|35.58|36.71|36.3|36.85|34.48|34.63|29.43|29.49|31.43|30.84|27.47|29|26.8|27|22.82|21.33|22.48|28.37|29.58|30.33|29.15|24.4|16.4|17.82|21.56|22.35|23.55|23.88|31.68|25.9|27.13|29.88|30.46|30.6|32.53|31.69|31.35|30.98|33.41|32.35|30.82|33.92|36.57|43.04|42.59||
2022-02-19 19:01:45|russ2000_0218|EXAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|11.063|8.969|5.5|7.05|10.62|14.9|8.9|9.04|8.56|6.8|8.73|10.99|8.04|8.24|9.675|14.27|13.54|13.18|11.72|11.7|13.5|15.209|10.9|10.91|8.1|8.33|10.44|10.5|11.901|10.83|16.1|16.99|12.599|8.68|9.5|10.1|8.06|7.3|7.02|5.8487|6.4|5.85|4.99|4.66|3.21|3.28|3.88|3.49|3.36|4.37|2.8|2.32|2.82|2.34|2.66|2.4|2|1.8|1.67|2.32|2.31|2.33|3.07|2.45|2.27|2.13|1.95|2.45|1.83|2.2|2.03|2.72|2.73|2.44|2.5|2.98|3|2.89|3.04|2.92|4.64|4.6801|3.3|3.3501|2.39|2.66|2.4|2.18|2.03|1.57|0.9|1.05|1.0328|0.49|0.41|0.65|1.48|0.78|1.22|1.6101|2.1|2.42|2.82|2.2|2.68|2.73|2.51|3.8|3.96|4.25|4.69|4.26|4.05|4.06|4.2|5.71|8.2|6.27|5.4|5.995|5.87|5.3|7.05|7.7|7.18|8.78|7.76|7.94|7.88|8.2|8.15|8.07|9.12|9.96|9.55|10.11|9.94|11.18|10.24|10.37|11.32|9.33|9.69|11.05|11.07|10.19|10.73|9.86|11.84|13.95|12.83|12.95|9.54|11.11|11.86|11.82|12.38|13.21|12.7|11.25|15.07|17.47|17.29|21.43|18.12|23.34|26|26.79|25.56|24.04|22.76|23.025|28.47|28.2|23.71|19.52|8.24|9.39|8.22|9|6.23|4.94|7.12|5.96|7.16|11.86|17.75|18.71|19.24|17.1|14.62|13.41|18.9|21.04|22.87|34.87|36.59|36.07|37.89|42.11|48.91|60.51|53.73|55.83|49.08|52.76|42.36|51.54|65.36|62.22|51.63|76.76|66.41|76.08|71.7|65.65|89.4|92.3|94.9|92.38|108.05|118.05|115.07|106.71|92.5|83.66|86.24|94.94|98.18|55.22|65.07|83.95|91.36|86.3|92.94|73.73|107.05|118.78|133.53|126.88|140.21|128.46|125.54|104.5|106.83|122.82|92.94|103.65|93.69|100.68|76.59|78.43|80.33||
2022-02-19 19:01:47|russ2000_0219|VAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|15.9|17.89|22.65|25.48|28.76|30.34|27.22|32.34|30.97|32.52|37.96|39.03|40.29|43.41|44.38|42.29|42.5|44.87|43.69|44.45|43.8|43.65|45.28|50.53|51.84|52.01|47.54|53.97|56.75|55|56.63|58.38|57.57|60.23|61.13|69.8|74.45|70.49|75.64|77.59|80.53|83.66|89.4|91.37|83.15|68.27|69.33|64.23|61.55|53.92|47.53|60.28|62.94|60.26|62.01|68.25|73.73|76.83|73.05|62.57|83.14|84.27|87.77|92.11|99.49|113.62|117.8|116.25|114.23|113.98|126.85|131.27|133.24|137.29|141.09|146.94|132.78|122.99|123.17|115.03|122.35|115.96|103.07|97.08|72.6|73.28|90.04|100.8|100.4|105.96|93.75|97.87|85.66|97.31|100.78|115.8|120.44|127.28|127.31|98.2|66|77.03|95.41|84|88.18|95.81|97.21|102.49|135.86|136.12|134.5|172.03|173|178.34|174.73|157.01|139.59|151.86|161.71|162|158.16|172.57|165.83||
2022-02-19 19:01:48|russ2000_0220|CHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8125|19.625|20.5938|19.25|16.9375|17.25|15.6875|14.4063|14.625|15.9375|17.4063|16.8438|16.0625|15|14.0938|15.9375|16.0625|16.5313|16.1875|15.0938|14.6563|13.125|13.0625|14.0938|14.0313|14.8125|14.2813|14.2813|15.2188|14.0313|14.9063|15.1875|16|16|17.0625|17.1875|18.86|18.545|16.5|17.335|17.61|16.7|15|15|14.435|14.5|16.4|17.05|18.465|18.37|17.7|19.2|17.2|16.345|16.05|16.545|16.05|17.95|18.365|17.9|16.73|16.515|16.875|17.415|19.9|19.45|17.475|19.605|18.075|18.525|17.75|28.355|32.25|28.52|27.65|22.2|23.59|22.995|25.415|28.025|28.485|29.935|31.425|32.815|35.66|38.6|38.335|36.25|40.35|43.14|41.37|42.28|43.43|48.73|54|52.78|51.63|53.72|58.72|54.84|50.84|53.15|37.38|39.7|29.99|37.22|36.85|36.06|36.91|45.94|49.69|57.66|65.13|67.84|58.04|62.11|61.93|55.5|54.17|55.11|50.43|46.04|44|34.91|34.65|37.05|44.1|44.19|41.39|39.54|42.75|38.81|40.87|37.65|40.59|40.85|39.82|37.47|43.68|42|47.24|45.63|45.9|47.62|47.11|54.28|56.67|55.92|55.55|53.71|54.01|51.81|57.39|62.37|62.72|63.43|62.45|64.41|66.5|70.48|65.78|66.31|57.51|57.97|53.79|57.26|51.13|51.18|57.28|61.73|62.24|59.96|57.88|62.25|59.45|70.59|69.48|67.37|68.25|70.67|75.76|77.79|79.53|64.87|71.46|73.5|72.53|69.66|72|73.03|78.35|75.81|73.31|84.99|90.51|87.85|90.76|94.37|100.99|105.91|99.84|108.72|110.83|103.66|105.06|118.59|120.62|120.89|125.93|131.29|150.48|133.06|132.36|152.85|157.48|147.68|139.86|129.28|133.23|129.92|134.35|134.38|145.13|137.29|139.66|137.24|153.49|162.11|170.54|183.51|186.41|203.16|207.1|205.97|195.16|192.64|203.1|232.79|238.83|248.22|253.73|281.36|281.42|324.19|329.47|322.26|319.39|318.47|297.83|324.23|302.95|275.06|299.68|329.63|324.45|334.63|347.97|371.32|408.3|421.73|417.12|406.26|435.92|441.35|491.69|420.72|453.58|437.42|436.69|471.59|502.89|514.88|493.25|477.33|486.35|533.45|510.46|430.84|467.57|482.25|489.7|477.78|459.77|464.06|436.73|481.57|513.28|500.34|477.25||
2022-02-19 19:01:50|russ2000_0222|CRUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.4375|7.625|6.75|6.5625|5|5.25|6.1875|6.6875|5.9375|6.4375|8.0625|10.0625|8.0625|5.9375|4.9375|4.8125|6.5625|8.6875|9.875|11.3125|9.8125|9.5625|8.9375|8.375|9.3125|10.625|9.375|9.6875|6.8125|8.5625|11.1875|9.9375|9.5625|9.1875|9|9.25|11.3125|13.0625|14.625|14.3125|17.25|17.5|17.5625|12.3125|12.75|8.5625|8.625|8.6875|12.625|12.375|15.9375|17.5|17.1875|18.5|21.25|20.25|16.5|18|17.0313|15.5|14.6563|13.8125|14|14.375|12.625|11.25|13.938|16.813|17|24.9063|24.625|31.3125|46|54.5|57.25|42.125|29|19.75|21.375|18.8125|18.0625|20.875|21.25|17.5|14.125|15.5|20.875|19|19.625|15.5|15.5625|13.5625|12.125|9.1875|12|10.5|13.5625|17.1875|14.5|15.125|13.25|10.625|10.75|10.875|10.125|10.4375|10|11.125|8.75|6.0625|6|9.625|12.3125|9.8125|10.5|8.125|6.375|7.0625|7.625|8.875|9.3125|11.1875|11|9.9375|13.875|13.3125|13.625|20.8125|18.25|16.375|17.4063|16|19.375|30.25|40.3125|43.125|23.625|18.75|28.25|18|14.9375|16.26|19.8|23.03|18.5|14.14|7.42|11.13|13.31|13.22|18.88|15.43|18.87|12.15|10.37|7.37|5.94|3.95|2.55|1.5|6.02|2.88|2.29|2.62|2.01|2.72|3.53|4.02|4.96|5.61|5.52|8.16|8.6|7.69|7.51|7.31|7.58|6.17|7.43|6.01|6.08|5.06|4.77|5.05|5.93|5.51|4.59|4.68|4.52|4.21|5.18|5.31|7.47|7.9|7.59|6.56|7.56|6.68|8.47|7.59|8.48|9.45|8.18|8.14|6.97|7.32|7.29|7.06|6.97|6.88|7.42|8.67|7.66|8.28|7.74|8.3|7.28|6.81|6.4|6.15|5.7|5.28|4.25|5.14|6.72|7.15|6.56|5.56|5.68|6.21|5.45|5.74|4.22|2.68|2.82|3.55|3.76|4.65|3.89|4.5|5.38|4.96|5.56|4.84|5.43|6.82|6.82|7.14|8.39|12.71|14.215|15.81|19.5|15.1|17.84|12.86|15.27|15.98|21.03|23.35|21.03|16.56|16.45|15.9|15.18|15.18|14.74|16.64|16.29|15.85|20.43|23.58|23.8|27.38|28.72|29.85|36.77|41.67|38.39|40.78|31.32|28.97|28.23|24.04|22.75|19.31|18.25|17.36|19.28|22.5|22.66|22.43|20.18|20.425|17.51|19.25|19.87|22.3|22.13|22.74|22.43|24.18|20.85|19.3|18.29|23.57|26.5|30.11|33.26|33.78|37.75|34.03|33.01|30.16|31.51|30.83|33.06|29.53|34.72|35.23|36.41|36.1|36|38.79|48.59|50.75|53.15|53.98|55|56.54|60.32|54.08|60.69|64.35|65.95|62.72|61.44|57.98|53.32|56|55.24|51.86|49.57|44.31|40.63|36.47|37.48|38.33|43.26|43.95|38.6|37.44|37.44|33.18|37.15|40.13|42.07|47.58|37.37|43.7|49.05|53.64|53.58|67.96|71.7|82.41|76.81|68.64|65.63|75.6|72.48|61.78|68.53|60.59|67.45|68.87|80.1|82.2|101.35|81.78|84.79|74.41|78.07|85.12|82.59|83.67|82.35|80.81|80.18|92.02|89.44|85.32||
2022-02-19 19:01:53|russ2000_0223|SLCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.45|20.42|18.52|11.04|11.45|9.78|12.29|14.23|12.87|14.98|17.15|20.04|24|22.94|21.81|20.1|20.85|22.15|23.4|26|35.78|34.9|32.31|26.25|34.03|38.66|45.59|52.4|55.32|58.43|71.89|60.76|40.9|30.76|24.3|27.55|33.05|36.27|35.79|31.98|27.75|21.35|18.97|16.03|20.04|21.99|18.83|17.67|20.27|22.87|23.1|29.02|33.57|36.99|42.51|47.01|42.47|55.4|56.87|59.61|52.98|46.97|37|34.72|35.25|26.19|28.56|31.16|30.05|31.8|36|30.13|27.04|24.79|30.89|30.23|26|25.68|19.43|20.11|14.44|13.06|11.78|14.03|14.68|16.93|14.43|10.6|12.72|11.33|9.68|8.74|5.11|4.89|6.16|4.63|4.57|1.55|2.06|3.17|3.31|3.77|4.29|2.88|2.87|5.04|8.34|8.92|13.11|11.99|11.22|11.97|11.82|9.34|8.8|8.48|11.24|9.35|9.97|9.98||
2022-02-19 19:01:54|russ2000_0224|MLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4063|1.4688|1.4063|1.5938|1.5469|1.5469|1.625|1.5625|1.1406|1.0938|0.8907|0.8907|1.1719|1.5156|1.7813|1.75|1.7656|1.8438|1.6719|2.0469|2.2031|2.5781|2.8594|2.8438|2.6719|3.0469|3.125|3.5938|4.125|3.7344|4.0156|3.9844|4.125|4.1563|4.4375|4.7188|4.3906|4.0156|4.0938|3.8594|3.6406|3.9531|4.3281|4.1563|3.9535|3.7345|3.7345|3.719|4|4.172|5.2035|5.719|6.1565|6.4845|6.9065|6.4845|5.875|5.75|7.3125|7.5|7.719|8.844|10.0625|10.844|10.375|8.25|8.844|10.1565|10.0625|9.7815|9.625|10.469|10.7815|9.7815|9.375|9.969|10.9375|11.219|10.9535|11.3595|11.047|11.641|14.75|13.469|13.7815|15.8285|16.922|15.5|18.5625|17.0938|12.7813|12.7188|11.25|11.4063|10.1563|12.5938|10.5625|11.1875|15.75|14.5|16.9688|17.0938|15.5|14.8438|15.9688|18|18.125|16.4688|14.3125|15.1875|16.4688|14.6875|14|14.5313|15.7813|11.2188|11.6563|11.5|13.4063|13.4|15.2|15.02|16.175|16|16.455|16.725|17.375|14.35|14.475|16.025|16.625|16.495|16.04|17.495|17.045|16.57|15.875|12.9|13.4|12.95|13.375|14.515|13.625|12.725|12.31|12.485|12.775|13.095|13.555|14.375|14.44|12.725|15.78|16.16|17.18|15.41|16.12|16.995|16.775|16.35|17.91|19.06|19.645|21.475|13.33|15.365|16.1|15.85|15.74|14.075|12.95|13.5|13.55|14.64|13.105|13.885|13.77|13.535|13.71|14.515|16.505|17.845|18.94|16.325|16.515|18.37|19.16|17.585|18.335|17.05|15.85|16.285|14.9|15.05|16.4|17.495|17.22|18.44|17.32|18.07|17.98|15.115|14.495|14|14.365|14.425|16.185|17.895|16.1|12.835|14.025|11.505|11.435|11.65|12.54|10.06|9.035|10.845|10.985|10.985|10.4|11.88|12.095|11.935|11.83|11.755|12.42|12.295|11.19|13.395|14.825|13.255|12.3|12.36|11.79|13.245|14.7|15.245|16.35|16.35|16.99|18.31|19.56|18.59|18.955|18.765|23.565|19.295|20.225|19.07|19.21|22.105|23|22.725|22.855|21.24|21.295|21.315|21.55|22.735|21.9|23.88|25.015|26.68|26.59|26.645|25.89|27.225|25.215|27.445|26.77|27.835|30.145|30.54|31.505|31.12|31.24|29.99|28.94|28.82|29.41|27.83|29.24|28.54|32.46|32.81|34.14|31.39|34.81|36.13|35.04|34.86|34.72|32.37|31.81|29.58|31.52|31.49|27.1|25.45|26.22|29.42|31.56|31.09|31.88|34.04|34.56|32.42|30.29|37.99|39.96|40.26|41.82|34.23|32.04|28.28|30.45|31.5|29.83|34.95|34.75|36.4|35.43|33.09|26.49|26.16|27.18|30.2|29.51|33.11|31.97|28.98|24.35|23.82|23.36|25.91|33.05|31.34|29.17|26.95|29.27|30.19|26.36|28.68|30.77|31.39|31.75|29.17|27.98|23.94|25.9|26.78|26.58|27.96|29.7|27.06|28.93|32.76|35.11|34.15|40.64|41.35|44.87|46.43|43.31|43.4|44.61|41.1|52.64|62.64|59.36|51.66|58.5||
2022-02-19 19:01:56|russ2000_0225|OMI|price|0|1.6033|1.184|1.2704|1.5602|1.6465|1.5787|1.4492|1.295|1.5602|1.5355|1.4923|1.3382|1.3382|1.184|1.1655|1.1162|1.0298|1.1162|1.1162|1.295|1.2519|1.2025|1.1408|1.0977|1.295|1.3135|1.295|1.6465|1.9302|1.9733|1.998|1.8685|2.0607|1.8448|2.3569|2.3692|2.289|2.2581|2.6653|2.3692|2.5358|2.3198|1.9435|2.073|1.8263|2.1409|2.3877|2.3692|2.3384|2.764|2.653|2.3877|2.4679|2.5667|2.7023|2.8628|2.7023|2.0052|1.6474|1.746|1.925|2.0237|2.2705|2.4186|2.3569|2.7161|2.7408|2.6667|2.8395|2.8889|2.7161|2.8395|3.1358|2.6914|2.642|2.3951|2.3951|2.4198|2.4938|2.4692|2.2716|2.3457|2.4445|2.5186|2.1235|2.2716|2.2469|2.3951|2.5679|2.7901|2.6667|2.3951|2.1728|2.321|2.8395|2.963|2.963|3.5309|3.8271|3.7284|4.321|4.5432|4.8148|5.2593|5.4444|7.1852|5.8148|6|6|5.4815|5.6296|5.3333|5.3333|5.074|5.5926|5.1852|5.3333|6.037|6.6667|6.5556|6.6296|6.1852|6.6667|6.8333|7|9.2223|8.7222|9|10.2222|9.5556|8.6111|10.2222|11.3333|11.5556|10.1112|10.3334|10.1667|9.9167|10|9.8333|11.1667|9.9167|10.0833|9.5|9.0833|9.3333|8.6667|9|8.6667|8.3333|9.5|9.6667|8.5|7.9167|8.6667|8.5|7.8333|7.75|8|9|8.3333|7.75|7.6667|7|6.3333|6.25|6.9167|6.8333|6.8333|6.8333|7.5833|8.6667|8.4167|9.9587|9.9167|9.042|9.5|9.3333|9.25|9.75|9.042|11.8333|12.042|11.8753|7.8333|6.6667|8.25|7.875|7.75|10.5833|11.4167|10.5|8.75|8.5|6.75|6.5833|7.25|7.3333|8.2083|7.375|6.4167|6.25|6.25|5.9583|6.0417|7.3333|7.0833|8|7.2083|11.4583|10.6667|10.2083|10.5|10.0833|9.3333|11.8333|9.5667|9.9733|11.02|12.9733|12.3667|12.6667|12.2|13.5333|13.5333|11.74|12.5333|12.3333|12.9667|12.6667|13.0933|13.7933|12.5733|13.1733|9.8333|9.6333|9.5267|9.8133|11|10.9467|10.7667|10.8667|11.7|12.4|14.1667|14.9|16.6667|15.5333|16.0667|13.56|14.14|14.6067|15.3|16.5133|16.8667|16.2|16.1333|17.2667|17.1133|16.3333|16.9333|17.46|18.5|18.78|19.0333|18.6067|18.1|19.34|20.6667|21.5667|19.76|19.1067|19.5667|19.6333|18.9067|18.3533|20.8667|21.26|21.8467|21.2467|19.8|19.0667|20.14|21.4467|21.9267|21.0067|20.6867|20.8467|22.3|21.98|24.4867|23.5667|23.6667|23.2933|25.6333|26.6|25.3933|27.0267|26.18|28.2867|27.5467|28.6467|26.2267|30.2133|31.6533|30.46|30.6133|30.7467|32.3333|28.8467|27.6867|25.1|26.5133|22.4733|22.0867|23.12|23.3733|29.2133|29.5333|29.5|30.1667|27.26|25.86|28.62|26.7267|29.7667|30.9267|31.45|29.87|28.38|27.19|26.66|28.46|28.48|28.25|29.43|29.53|31.2|32.48|34.45|34.6|34.49|30.5|29.44|28.48|29.92|30.8|27.79|30.41|29.96|30.41|29.24|28.47|30.63|28.21|27.99|29.88|28.47|27.38|28.51|30.61|30.45|32.56|32.57|34.18|33.83|35.96|34.11|34.59|37.42|38.17|36.56|34.64|34.72|35.03|33.54|34.68|33.98|33.09|34.4|32.74|33.32|34.21|35.11|34.23|35.66|33.84|33.72|33.32|34|35.16|33.99|31.94|35.85|38.51|35.98|34.65|39.41|40.42|36.39|37.29|37.38|35.71|34.37|34.73|32.45|33.91|35.29|35.88|36.08|34.6|34.65|31.88|32.19|32.23|27.94|29.2|24.57|19.14|18.88|21.06|16.41|15.55|16.25|16.3|16.71|18.87|16.98|16.52|7.9|7.63|6.33|7.57|6.24|4.1|3.41|2.69|3.2|2.71|5.08|5.81|6.73|6.62|5.17|6.26|6.83|9.15|7.08|7.93|7.62|16.08|16.58|25.11|25.12|25.76|27.05|29.08|34.01|37.59|36.09|44.71|48.72|46.25|37.28|31.29|35.88|40|43.5|42.09|37.46||
2022-02-19 19:01:58|russ2000_0226|AXE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:01:59|russ2000_0227|LOPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|15.99|18.98|18.14|15.95|14.93|14.75|13.65|16.7|18.65|17.49|18.52|17.54|18.57|18.33|21.09|22.16|27.35|24.85|23.58|21.53|24.15|18.76|22.76|18.24|18.925|19.9025|18.95|15.72|14.06|14.32|13.22|14.34|14.7|15.42|16.44|16.97|15.1|15.98|17.56|17.33|16.27|17.98|18.39|21.34|20.38|23.14|23.84|23.93|24.12|23.53|24.91|24.13|24.26|29.45|31.5|34.04|34.94|36.45|39.07|47.6|44|43.21|46.26|46|43.35|43.66|44.14|47.25|42.44|42.71|39.41|47.64|45.95|45.58|44.75|45.31|43.18|43.54|42.79|42.88|43.16|37.01|40.44|40.22|38.42|38.58|36.46|40.39|42.57|41.93|41.98|39.09|41.71|40.24|40.7|47.9|59.63|58.38|57.71|67.32|71.03|79.28|78.37|78.56|80.01|81.86|88.3|90.38|93.6|90.01|91.87|106.29|107.46|107.24|114.45|115.16|118.86|110.82|113.6|129.35|114.13|95.25|93|118.83|117.73|117.74|126.18|118.1|115.03|115.86|100.63|87.21|89.21|93.76|80.62|83.74|71.26|84.38|96.84|87.2|100.94|90.18|79.27|84.51|90.35|91.04|96.27|100|111.09|108.28|91.43|91.42|89.42|89.45|86.07|79.58|79.09|88.61|83.88||
2022-02-19 19:02:00|russ2000_0229|TTWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.917|5.667|5.3333|5.625|5.25|5|5.25|4.709|4.417|3.833|4.917|4.583|5.167|5.3333|5.209|3.917|3.542|3.542|3.542|4.167|4.3542|8.0417|8.0417|5.9583|6.5833|6.2083|5.25|5.5833|5.1667|5.9167|7|7.0833|10.625|8.9583|8.6667|11.3333|8|7.0833|8.3333|8.2604|7.2917|9.5|7.875|7.5|6.7917|6.7917|8.2083|7.3333|8.1667|10.0467|14.4|11.9333|12.3|9.9933|4.8333|9.0667|9.62|12.4067|12.3733|15.22|14.4|16.9733|17.3933|12.0533|16.0267|17.7533|19.08|18.9333|18.58|15.5|12.8173|13.8333|14.54|16.2933|17.3333|19.6867|17.1933|24.0733|26.24|26.7|20.8067|19.4133|21.1733|21.83|24.0533|19.6267|20.18|19.7|20.7067|22.9267|23.1|22.26|23.0133|22.6|23.7467|24.5067|26.44|25.68|27.07|25.69|24.51|22.82|19.69|18.48|19.56|18.05|15.08|16.27|19|16.19|16.65|10.43|10.77|14.19|14.94|15.18|19.01|17.66|20.97|20.6|20.87|19.58|19.25|20.485|16.91|16.28|18.32|16|17.03|17.39|17.08|25.29|25.39|26.67|27.36|23.99|22.95|24.54|13.63|11.96|12.12|7.89|6.79|5.62|9.37|8.55|8.36|9.15|9.54|10.16|11.66|11.56|7.9|10.47|9.34|9.28|10.86|10.67|10.52|8.91|10.34|9.53|10.6475|11.29|12|12.38|13.12|15.91|15.1|16.18|15.81|15.57|12.76|13.76|14.36|15.66|14.25|14|15.9|15.91|14.74|13.41|11.14|9.78|8.81|10.82|10.61|11.32|12.3|11.48|14.91|15.58|15.87|16.22|15.98|15.43|18.42|17.3|16.84|17.83|16.61|17.53|19.21|20.88|20.33|20.85|19.67|22.77|22.07|24.19|21.99|26.12|27.94|28.095|28.4|25.43|25.27|25.06|28.19|27.46|31.39|29.04|30.63|32.97|36.11|34.17|33.44|37.5|35.48|34.77|39.87|38.03|40.17|43.78|42.22|49.22|48|49.22|58.26|59.25|58.42|65.11|77.66|73.28|79.39|98.78|103.6|117.65|104.89|113.88|106.56|109.23|96.62|115.99|112.59|120.82|113.24|136.26|122.26|119.14|102.67|101.7|104.95|88.32|94.11|103.38|111.65|117.23|121.69|125.1|122.42|116.96|123.73|122.21|113.43|116.62|120|132.59|134.41|147.27|177.52|172.5|169.16|154.89|183.6|204.74|207.11|161.62|183.38|170.3|182.76|173.55|159.68|159.11|162.02|183.94|167.63|148.42|172.2||
2022-02-19 19:02:02|russ2000_0231|HPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17|16.6|16.36|16.31|16.17|15.46|15.21|14.7|15.1|14.36|14.95|15.72|15.66|15|13.08|10.85|12.74|13.25|14.14|15.98|15.1|15.13|16|16.08|17.75|17.42|17.97|18.63|18.98|19.71|20.74|22.11|22.94|21.94|22.24|21.39|21.21|21|19.58|19.32|20.66|20.53|21.59|21.55|23.04|22.81|23.77|25.07|25.24|26.22|26.71|24.71|27.41|28.17|30.25|31.94|30.9|33.95|30.54|30.32|29.2|30.92|27.7|29.34|29.44|28.74|27.38|24.85|26.46|28.79|29.63|28.06|29.46|33.55|33.83|32.31|32.58|34.45|34.94|34.69|34.95|34.77|34.69|33.25|33.7|32.7|32.55|33.37|33.71|34.59|34.17|29.35|32.37|32.29|33.06|36|35.41|33.51|33.12|31.95|30.06|31.48|27.9|32.36|33.28|34.85|35.34|33.07|34|33.7|34.09|32.99|35.58|35.83|36.1|37.22|31.9|22.64|23.15|26.17|23.74|23.54|23.29|22.31|20.89|26.81|22.89|23.68|25.84|28.06|28.05|29.85|27.81|26.39|27.57|27.08|25.44|25.65|26.63|23.99||
2022-02-19 19:02:04|russ2000_0232|MBFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:04|russ2000_0233|GPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|11|10.313|9.5|9|9.563|12.938|14.375|17|17.875|14.5625|11.6875|13.875|16.125|18.5|25.625|27.6875|23.375|22.875|25.75|24.4375|20.125|20|20.375|16.4375|16.875|14.9375|13.8125|11.625|13.5|11.125|12.875|11.5625|10.875|11|11|10.375|9.375|9.0625|8.25|9.95|11.85|12.3|18.4|25.7|28.1|31.85|30.9|27.25|28.39|32.81|29.97|31.06|39.56|37|46.55|38.56|34.4|24.86|28.13|23.05|19.3|23.87|26.31|24.28|20.85|22.25|27.8|33.23|33.24|34.34|39|37|34.17|34.09|35.23|37.5|37.54|36.83|30.51|32.3|29.79|27.719|28.18|27.88|28.71|30.32|29.6|30.44|27.78|26.24|25.61|27.24|26.73|30.75|29.24|28.02|29.02|32|32.55|33.42|38.9|50.25|60.6|56.26|57.51|47.67|46.35|50.61|57.05|51.08|52.52|54.12|45.03|41.31|41.55|40.36|40.96|34.01|35.43|34.72|30.76|27.82|20.53|23.93|24.14|24.32|28.38|22.23|17.35|21.11|23.29|19.9|8.7|10.95|10.8|9.1|9.21|15.51|19.39|23.65|23.49|31.9|26.66|29.78|27.01|26.87|30.5|31.68|28.27|31.43|30.02|27.24|22.49|26.88|28.2|32.99|37.7|39.65|41.66|38.8|40.8|40.9|41.96|36.46|42.84|44.9|38.75|40.54|46.98|50.21|50.25|54.3|55.8|55.15|52.27|48.53|47.71|53.06|58.39|64.38|64.56|62.05|62.74|67.39|62.49|60.63|64.9|62.67|65.3|77|80.12|67.14|63.79|67.76|70.14|62.57|66.54|61.99|73.93|81.5|87.34|77.97|75.6|72.9|86.27|91.33|88.98|84.34|80.05|86.44|80.32|89.14|91.38|94.72|82.99|87.98|85.06|78.9|74.65|53.4|56.51|55.66|64.25|60.86|48.2|60.03|61.26|64.32|57.05|79.43|79.49|79.13|77.05|68.75|62.36|62.09|63.3|57.87|66.53|70.45|79.32|79.62|72.36|76.54|74.05|61.83|68.69|73.05|69.78|69.99|73.84|55.98|57.83|52.48|55.45|60.91|62.11|70.49|77.98|75.22|81.51|81.94|86.86|88.9|98.6|103.63|99.09|98.54|51.74|51.75|51.99|75.11|65.28|88.76|91.35|122.51|123.08|125.39|127.8|138.87|151.95|159.48|163.1|158.6|149.68|169.12|164.23|187.86|202.5|193.98|190.88|169.01||
2022-02-19 19:02:06|russ2000_0234|MPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|11.14|6.28|7.17|8.28|8.32|6.9|8.95|9.22|8.38|8.43|10.86|14.2|14.19|15.14|18.2|16.84|17.23|17.32|12.45|10.01|8.55|9.32|9.5|10.9|11|11.68|13.2|12.85|12.84|13.62|16.72|18.24|18.6|20.63|25.95|19.8|22.17|17|15.36|16.82|18.57|25.18|23.43|23.54|25.42|23.82|16.84|12.54|9.49|13.01|13.06|11.7|15.81|16.74|21.93|22.35|22.77|22.23|22.23|20.6|23.72|23.1|19.87|20.92|24.75|21.3|17.95|18.11|17.24|16.79|16.61|16.33|17.75|15.87|14.79|15.04|14.23|16.25|15.9|15.07|13.89|12.41|11.18|11.97|14.11|14.86|16.93|18.82|19.31|20.86|18.46|20.89|19.03|20.9|18.39|19|20.98|22.58|23.66|24.6|23.61|24.24|24.48|24.55|26.31|30.26|30.82|32.41|32.99|33.89|31.58|37.08|39.78|37.93|41.76|41.7|42.4|47.68|34.47|44.89|49.71|46.09|48.53|53.56|51.64|52.16|52.19|50.6|50.51|46.72|54.47|63.61|66.22|59.9|58.98|60.26|63.54|62.4|70.22|66.11|71.2|74.69|79.12|78.68|78.28|83.61|85.13|91.39|90.57|93.72|100.83|95.74|101.86|103.82|112.52|123.16|111.24|118.5|112.99|123.2|116.98|126.17|137.19|136.34|135.63|136.78|110.89|129.22|121.83|113.08|129.54|136.18|152.24|136.15|125.09|137.12|146.61|161.55|138.13|165.04|165.99|176.75|191.19|170.56|171.9|210.5|226.52|244|275.62|272.62|315.48|309.76|323.49|370.56|374.57|370.58|376.52|320.41|338.66|383.46|456.54|495.46|461.69|553.47|477.92|452.51|405.6||
2022-02-19 19:02:07|russ2000_0235|IBKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:07|russ2000_0236|PNM|price|0|17.5833|18|18|18.9167|18.4167|18|18.6667|17.8334|19.1667|18.9167|18.5001|16.9167|16.75|15.9167|16.1667|13.75|14.3333|14.5833|13.1667|13.75|15.1667|16.1667|16.1667|16.25|16.4167|16.1667|17.0833|17.4167|17.75|18.6667|17.8334|18.25|17.5833|18.5833|18.6667|19.6667|20.75|21.1667|23.9167|22|22|22.5001|22.5833|25.1667|23|24.25|23.25|22|25.1667|24.5001|24.75|22.9167|21.5001|21.8334|20.9167|19|16.5001|16.5833|14|12.5001|14.8334|11.4167|11.6667|10.75|10|10.5001|9.9167|9.6667|9.3333|9.5001|7.9167|8.3333|8.5833|8.4167|7.4167|7.6667|8.5833|9.8334|10|9.5001|9.75|9.25|9.25|9.75|10|10.3333|8.25|7.0833|7.25|6.75|8.0833|7|6.3333|5.5833|5.9167|5.5833|5.0833|6.0833|6.25|7.25|6.75|6.8334|6.5833|6.1667|5.9167|5.8334|5.75|6.5001|6.9167|7.8334|7.5833|8|8.6667|8.5833|9.0833|8.75|9|8.6667|8.5001|8.25|7.0833|6.6667|8|8.4167|8.5001|9.0833|8.5001|7.6667|7.6667|7.4167|6.6667|7.5001|8.8334|9|8.75|8.9167|8|7.6667|8.0833|8.3333|8.1667|8.25|8.583|8.625|9.167|8.583|8.333|8.5|9.5|9.5|9.583|10.167|10.917|11.167|11.75|11.75|11.917|11.833|12.417|11.667|12.5|13.667|13.25|13|13|12.5|12.75|13.083|13.3333|12.25|11.5|11.083|11.75|11.917|12.333|12.167|12.875|12.959|13.625|15.792|15.083|15.542|16.292|15.375|14.459|15.125|14.3333|13.3333|14.7917|14.7083|12.9583|13.625|12.5417|10.25|11.3333|11.9167|13.8333|13.25|13.2917|12.5417|12.1667|11.9167|11.0833|10.8333|10.5833|10.25|10.5|12|11.125|10.2917|12.0833|14.25|17.25|18.375|16.125|17.875|16.4667|17.12|19.34|24.0867|24.1133|21.4|19.74|18.9333|16.8067|16.3333|17.3333|18.6333|18.0067|17.96|20.44|19.3333|17.3333|16.1333|13.3|14.72|13.2|14.7|15.7333|15.88|14.0733|14.0533|14.9933|14.7933|17.7|17.8333|17.7933|18.2667|18.6933|18.8533|18.6733|18.7333|20.0667|20.3067|20.0333|19.6998|20.0333|20.7899|20.84|21.37|22.51|23.28|25.44|25.29|25.23|26.24|26.68|27.65|29.14|28.81|29.39|29.58|28.67|25.35|25.97|24.49|24.57|24.75|24.4|25.31|25.27|24.96|26.81|28.67|27.57|28.16|30.7|31.1|30.48|30.56|32.3|32.55|29.51|27.79|25.83|23.12|23.28|25.01|22.18|21.45|19.31|11.84|12.47|14.49|14.85|11.96|11.71|11.79|10.24|9.75|10.45|10.08|10.04|7.69|8.26|8.52|9.25|10.71|12.2|11.68|11.68|10.72|11.14|12.65|11.63|12.22|12.53|13.59|12.34|11.18|11.83|11.44|11.39|11.79|11.98|13.02|13.03|13.31|14.92|15.33|16.53|16.74|15.02|14.96|16.43|17.98|19.11|18.23|17.81|17.98|18.3|18.76|18.65|19.54|20.8|20.57|21.03|22.16|21.13|20.51|21.36|22.46|23.29|24.01|22.42|22.19|23.48|21.91|22.63|23.92|23.27|24.12|24.65|26.15|27.03|27.68|28.46|29.33|25.65|26.21|24.91|28.85|28.96|29.63|30.5|28.55|29.2|27.78|26.59|24.6|26.38|25.61|28.05|28.12|29|30.57|31.41|31.92|33.72|31.68|32.84|35.44|34.36|31.79|32.72|32.85|31.6|34.3|34.4|36.3|37|37.25|38.5|38.25|39.85|42.4|40.3|43.4|45.5|40.45|38.1|35.2|38.25|39.65|39.95|38.9|39.35|38.95|39.45|38.41|43.22|41.09|42.59|43.68|47.34|46.44|47.11|50.91|49.67|51.01|52.08|52.15|48.45|50.71|54.23|55.79|38|40.49|40.82|38.44|42.23|43.68|41.33|50|49.11|48.53|48.52|48.01|49.05|49.36|49.12|48.77|48.33|49.5|49.48|49.75|49.24|45.61|44.81|44.7||
2022-02-19 19:02:10|russ2000_0237|DOOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|40.45|30|37|35|35|36.5|40.5|42|43|43.5|44.2|42|43|37|||30|33.5|37.5||40.5|41|||28.5|||23|24.5|25.25|26.1|27.25|29.25|28.75|27.5|28.25|29.5|31.75|35.25|36|35.5|33|41|44.125|44.75|46.5|53.5|53|50.5|49|50.05|50.05|50.48|58.99|54.75|58.46|57.2|53.98|51.5|56.07|50.87|57.05|54.59|54.5|58.33|60.4|63.49|62.07|67.34|68.27|68.98|69.83|69.2|64.04|62.65|60.73|67.14|60.2|53.29|58.3|65.93|65.48|71.53|66.85|70.33|67.2|61.98|56.05|65.4|67.05|67.95|80.15|77.5|83.05|72.85|75.95|76.55|64.9|67.4|66.95|71|74.3|69.35|64.15|61.85|60.4|67.1|72.15|67.25|68.05|63.47|57.33|51.8|48.16|55.44|54.96|52.97|56.19|50.65|52.68|48.46|51.95|57.33|63.02|70.58|72.24|77.9|76.3|44.64|57.34|71.64|79.01|84.15|94.43|105.77|87.2|99.77|96.16|106.68|113.33|123.51|129.92|118.24|112.69|114.87|120.56|109.31|126.54|109.95|116.81|100.2||
2022-02-19 19:02:11|russ2000_0238|SAIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|32.84|35.55|36.81|32.64|35.95|37.57|35.62|38.78|39.23|45.47|41.65|45.72|45.6|50.23|50.35|49.5|51.54|52.35|52.28|50.87|52.79|52.2|52.87|42.44|41.71|45.41|50.53|43.79|40.89|45.12|53.08|52.37|56.81|58.07|59.94|65.23|68.67|68.42|81.84|84.08|82.64|87.38|73.85|73.31|76.34|70.58|70.13|74.85|68.27|72.86|73.07|77.38|69.59|75.83|83.31|84.81|88.07|82.18|84.72|90.62|77.04|70.02|69.4|63.97|67.61|75.67|75.91|76.41|77.65|86.36|80.47|88.31|85.17|80.8|83.97|88.41|90.81|82.97|71.56|80.75|90.82|72.43|80.89|82.8|80.2|81.28|93.42|93.18|93.77|86.04|84.41|89.24|91.59|88.52|82.36|84.12|86.33|89.98|82.69|86.73|83.65||
2022-02-19 19:02:11|russ2000_0239|CACI|price|0|6.9153|6.0235|8.073|9.2308|6.924|5.0015|5.0015|5.3923|3.9856|3.4542|2.9853|3.1728|2.6415|2.4539|2.11|1.7349|1.5318|1.6412|1.1567|1.2973|1.4848|1.8756|1.5943|1.8756|2.0631|2.0631|1.7818|1.9225|1.4848|1.7818|1.688|1.4848|1.1097|1.1567|1.3754|1.2973|1.2036|1.1097|1.1567|1.1567|1.1567|1.1253|0.9847|1.1723|1.4375|1.3125|1.2188|1.125|1.5313|2.125|2.0313|1.9375|1.75|1.7188|1.6563|1.6875|1.6875|1.0938|1.0938|1.125|1.4688|1.3125|1.6875|1.4688|1.2813|1.4375|1.5625|1.375|1.2813|1.25|1.3125|1.3125|1.375|1.3125|1.2813|1.1563|1.125|1.125|1.25|1.2188|1.1875|1.3125|1.125|1|1|1.1563|1.125|1.375|1.5|1.6875|1.625|1.5625|1.4063|1.3125|1.3125|1.5|1.5625|1.9688|1.6563|1.5938|1.4688|1.6563|1.5313|1.5313|1.7188|1.8438|1.6875|2|2.2813|2.375|2.7813|2.4688|2.4375|2.375|2.1875|2.3438|2.4063|2.1875|2.0313|2.1563|2.125|2.0313|2.0625|2.1875|2.2188|2.2813|2.25|2.1875|2.5|2.9063|2.9375|2.9375|3|4.3125|4.1875|4.75|4.75|4.25|3.8438|4.875|5.0625|5.813|5.125|5.063|4.969|4.75|4.625|5|5.125|6.125|5.75|6.188|6.5|5.875|6|5.938|5|5|5.188|6.438|6.438|7.875|6.875|8.375|8.688|8.657|9.438|10.5|10.5|8.438|8.125|8.563|9.188|7.625|7.157|8.438|10|8.938|9.875|9.907|10.625|10.688|11|10.969|9.875|10.532|9.875|7.688|7.75|8.375|9.25|8.438|9.219|8.25|8.469|9.063|9.188|11.25|10.938|11.25|10.657|10.719|11|11.313|11.313|14.219|14.969|11.719|9.875|9.75|8.5|11.25|10.719|10.313|11.063|11.516|12.5|13.625|13.5|16.73|20.35|23.5|17.5|19.845|27.33|31.105|36.985|39.485|36.299|33.95|35.11|30.174|33.68|38.19|34.28|37.25|35.45|40.91|38.1|35.64|37.58|33.87|33.36|34.93|33.05|34.3|39.34|44.61|42.85|49.53|49.77|48.62|44.23|44.35|43|45.7485|37.14|40.3794|41.11|48.69|52.78|60.97|62.13|68.13|52.15|53.96|55.23|62.12|64.46|63.16|65.79|62.64|60.6|54.54|55.36|57.38|57.1|60.27|65.75|62.54|60.92|58.33|56.35|53.06|55.01|57.54|59.84|56.5|47.03|46.5|46.86|45.73|51.55|48.85|44.44|51.02|51.09|53.85|45.39|44.77|43.59|43.66|45.55|50.12|50.97|45.77|44.96|50.65|50.1|41.18|44.41|45.09|45.15|42.77|36.49|39.55|38.37|42.71|46.2|45.96|47.27|47.62|46.42|48.85|47.97|49.56|48.85|47.43|46.24|42.48|47.02|40.81|45.26|50.12|50.33|53.4|55.49|59.32|61.32|61.11|63.83|63.08|59.08|55.06|49.94|54.89|56.38|55.92|58.69|59.14|62.29|61.13|42.8|55.02|56.45|53.39|51.79|50.43|51.15|55.03|53.63|50.75|57.87|58.49|64.14|63.49|66.4|67.4|69.11|71.98|71.77|73.22|74.02|78.83|73.8|69.65|71.4|70.21|68.99|72.12|71.27|82.29|89.19|86.18|84.59|87.29|89.92|88.24|85.62|80.89|82.13|78.42|73.97|97.04|100.26|92.78|83.07|96.62|106.7|96.15|100.77|90.41|95.33|99.36|100.9|97.85|129.4|124.3|122.8|125.4|117.3|118|123.1|125.05|125.1|129.8|139.35|143.75|131.95|132.35|140.55|149.05|151.35|151.05|166.65|168.55|175.2|195|184.15|178.46|164.91|144.03|167.18|182.26|182.02|194.94|203.52|204.59|215.15|222.29|231.26|223.75|239.32|249.99|267.44|245.02|211.15|250.14|250.78|216.88|207.82|234.19|213.16|208.53|237.29|249.33|241.22|221.34|246.66|254.86|254.96|255.12|266.96|257.54|262.1|287.64|289|269.21|247.46|254.54||
2022-02-19 19:02:14|russ2000_0240|ALEX|price|0|4.8101|5.3099|5.997|5.997|6.6217|6.8716|6.9341|7.6212|7.1215|7.3713|8.4958|8.4646|9.589|8.6207|8.7456|9.1829|8.9643|8.3708|8.8394|9.4953|9.5577|11.588|12.3376|11.9315|12.931|12.5875|12.9935|12.2439|11.0883|11.7441|11.8066|12.6812|12.1814|11.9315|13.8369|14.2429|14.7426|16.1794|18.4283|20.3333|19.8339|18.75|18.125|17|17.25|21.8125|23|22.5|24.75|24|25.625|25.875|26.375|27.625|29.375|31.75|30|20.75|17.625|21.625|23.25|23.25|28.75|28.375|27.625|30.25|27.75|33.25|33|31.75|31.125|31.5|36.5|34.5|36|38.25|37.75|35.25|35.75|37|36.5|35.75|35.5|37.5|31.875|30|30.75|30.25|30.75|30|27.5|26.5|22.5|19.75|22|22.25|24.25|27|25.75|26.25|26|24.25|25|26.75|26.25|25.125|25.5|28.25|27.25|27.75|27.5|25.5|24.5|25|22.75|22.5|23|22|23|24.75|23.75|24.25|24.75|25.75|27|25.75|24.5|23.75|24|23.75|24.5|26.75|26.5|25.5|25.25|25|24.75|25.75|25.5|25|25.5625|23.25|24|22.25|21.5|21.75|22.5|22.125|24|22.25|24|22.75|24|23|24.25|23|23|23.5|24|24.5|25.625|24.125|23.75|25.5|24.5|24.625|26.5|25|26|26.75|25.875|26.5|27.125|26.125|27|27|25.875|27.5|27|27.313|28.125|28.25|30.563|28.625|28.75|29.125|24.719|23.5|19.875|20.313|23|23.25|20.219|19.75|19.625|21.75|22.625|22.25|25.281|24.188|23.875|24|22.75|22.813|20.188|20.469|20.625|21|23.125|22.063|25.188|26.313|26|24.938|26.625|26.25|28.031|25.813|21.375|22.57|23.42|25.75|25.4|26.25|23.41|22.27|24.05|26.7|25.58|24.76|27.61|27.17|27.51|25.8|24.42|22.89|22.14|23.251|24.63|25.79|25.95|24.82|24.86|26.71|27.18|26.1|28.1|29.07|28.36|31.16|31.77|33.75|32.43|33.95|32.96|31.59|31.87|33.45|32.88|30.79|33.94|36.655|42.31|42.42|46|45.4|41.2|40.73|44.45|46.35|53.48|52.41|53.24|48.94|50.02|54.24|52.57|48.71|47.68|49.87|45.25|44.27|40.1|43.86|44.37|46.03|44.15|44.34|49.44|49.42|50.44|53.45|53.49|53.11|58.19|51.91|50.13|52.38|51.38|51.66|45.64|44.04|43.08|50.23|51.47|45.55|43.39|44.73|44.03|31.9|25.85|25.06|22.04|18.79|19.03|26.64|24.75|23.44|29.22|28.7|32.09|28.83|30.55|34.23|31.95|32.18|33.05|35.58|32.19|29.78|33.55|33.84|34.84|34.43|35.09|40.03|40.12|41.94|45.65|52.7|48.97|48.16|48.21|42.43|36.53|41.51|37.89|40.82|47.3|46.41|48.45|51.16|51.02|53.25|32.04|29.62|29.53|28.93|29.86|29.37|33.6|35.23|35.75|34.06|35.29|39.75|44.29|35.97|36.02|37|37.79|41.73|39.11|41.62|42.56|37.31|37.91|41.45|38.17|40.9|35.97|40.03|38.08|39.26|38.26|40.43|43.18|40.48|41.07|39.4|37.75|33.83|34.33|37.74|37.91|35.31|30.3|33.52|36.68|38.24|37.66|36.14|39.4|40.13|38.42|41.79|44.07|44.87|44.52|44.83|44.52|46.01|40.02|41.38|41.93|43.4|46.33|45.24|29.06|27.74|26.52|21.99|23.13|22.9|21.31|23.5|23.95|23.47|22.69|19.54|20.73|18.38|23.04|22.93|25.44|23.62|23.07|23.1|23.51|22.89|24.51|23.51|21.68|20.96|21.86|18.8|11.22|13.14|11.41|12.19|11.82|12.11|11.21|12.85|15.65|17.18|15.12|17.47|16.79|18.33|19.21|18.32|20.02|20.88|23.44|24.53|22.03|25.09|22.95|22.59||
2022-02-19 19:02:15|russ2000_0241|UMBF|price|0|5.388|5.2242|5.5518|6.5191|6.6384|6.6384|6.5191|6.2959|6.4001|6.4001|6.7425|6.3048|6.4806|7.3737|7.1571|7.3331|7.1571|7.0488|6.6973|6.7513|6.5889|6.6431|7.2655|7.3298|7.3792|7.4898|7.5511|7.5511|7.7233|7.9447|8.7442|8.8549|9.3221|9.5435|9.3712|8.9769|9.2005|10.4526|10.2177|10.4526|10.2177|9.7707|9.7707|9.6254|9.2005|9.5359|9.8712|8.854|10.0552|9.2051|9.2051|9.1603|9.0261|8.9478|9.3728|9.6638|10.6479|9.6302|9.2051|9.1998|9.0295|9.2849|8.9443|9.3702|9.1998|9.1998|9.1147|9.1147|9.1572|9.2849|9.1572|8.9442|8.7739|8.7739|8.859|8.7739|9.6258|9.6258|9.7109|10.9034|10.8183|10.7331|10.4776|10.3073|10.3073|10.0516|10.222|10.0516|10.222|9.9665|9.6683|9.4553|7.9221|8.3479|8.7739|9.1998|9.3701|9.8812|9.9665|10.648|10.9034|10.9034|10.9887|11.7553|12.1386|12.2664|12.522|12.6922|13.6293|13.3312|13.2461|13.459|14.1405|14.1405|13.8849|13.033|12.6922|12.3942|12.9478|13.6293|13.3737|12.6071|13.5442|13.2886|12.6922|13.1182|13.2461|13.033|13.2886|13.033|12.6071|12.7775|12.8628|12.0108|12.2664|12.522|12.522|12.6497|12.3686|12.556|12.1812|11.9938|11.619|11.7128|11.4319|11.5253|11.2442|11.9007|11.8062|13.6805|14.0081|14.4302|15.929|16.0225|16.4915|14.5325|15.77|14.8423|15.8729|15.3573|15.3573|15.1515|14.8943|15.2546|15.6669|16.2855|16.2335|17.5324|16.8831|18.3981|17.0993|16.7748|17.316|18.6685|19.1021|19.4805|23.1812|23.4094|23.7501|24.7727|25.2273|25.9091|27.7273|26.8182|25|22.4999|21.4778|18.5227|21.5625|20.8239|20.1136|20.8523|20.2273|19.9432|17.6136|18.892|19.3182|19.4886|20.0568|19.3182|18.9773|18.5227|18.6364|18.875|16.7813|16.8125|18.375|18.125|18.5|16.4063|17.5|18.0313|18.625|16.9375|17.875|18.6875|18.4375|18.7813|19|18.475|18.63|21.5|21.2|20.835|20.75|21.01|21.065|20|19.935|19.91|21.44|23.9105|23.78|23.435|21.425|20.055|19.52|19.52|20.0345|19.1305|19.095|18.445|18.335|19.775|21|21.23|23.065|23.785|23.585|25.075|24.345|23.77|24.525|25.12|25.35|25.07|25.425|25.81|25.06|24.125|23.835|25.725|28.005|28.33|27.42|28.17|28.46|27.065|27.85|28.515|32.125|32.925|32.84|33.49|33.19|31.955|33.665|33.82|35.115|33.95|32.22|33.34|34.37|34.87|36.57|35.86|36.78|36.51|36.57|37.73|37.76|39.12|38.61|36.87|37.34|44.3|42.86|42|37.62|38.36|42.13|38.28|41.2|49.64|52.17|51.27|55.07|52.03|52.52|45.33|47.81|49.14|38.74|37.93|42.49|45.77|40.17|38.01|41.72|40.03|40.44|39.77|39.3|39.35|39.51|38.31|40.6|42.12|38.95|35.56|37.62|31.88|35.51|37.06|37.3|41.44|40.65|39.88|37.365|42.1|42.65|41.88|41.5|38.78|32.08|36.87|35.7|37.25|38.58|41.65|44.735|48.05|48.77|51.23|48.06|49.03|48.68|44.53|42.38|43.82|44.27|45.59|49.07|50.34|53.09|55.67|59.8|59.73|54.34|58.92|64.12|64.28|59.29|62.34|64.7|58.71|55.2|63.39|56.63|57.75|54.55|59.58|55.49|56.89|48.52|51.54|52.89|49.79|51.79|57.02|54.82|50.13|50.81|49.08|52.7|46.55|46.9|49.11|51.63|55.75|57.55|53.21|55.41|60.8|59.45|62.05|76.02|77.12|77.14|78.82|75.31|72.49|70.03|74.86|69.66|67.12|74.49|73.53|75.16|71.92|76.18|73|72.39|76.58|77.05|76.23|71.89|75.24|70.9|63.85|67.67|60.97|64.36|68.81|64.04|69.86|61.74|65.82|68.26|62.32|64.58|65.26|67.27|68.64|66.46|58.15|46.38|50.84|51.28|51.55|49.8|53.72|49.01|60.87|68.01|68.99|70.97|84.37|92.33|97.03|96.71|93.06|93.6|91.58|96.71|98.82|100.58|106.11|111.41|102.09||
2022-02-19 19:02:17|russ2000_0242|ASGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9063|2.0938|2.5|2.75|2.9688|3.125|3.1875|2.9375|3|3.2813|2.5625|2.6875|2.5|2.7188|2.5625|2.625|3.25|3.375|3.125|2.875|2.8125|2.75|3.3125|3.0625|3.125|3.5|3.75|4|4.375|3.907|4.75|4.782|4.469|4.75|5.25|5.875|6.344|6.75|7.313|8.188|8.157|8.5|9.5|8.282|10.063|9.313|9.657|9.375|8.563|7.688|7.5|7.375|8.813|7.625|6.313|7.75|9.532|9.75|10.313|11.282|11.375|12.188|11.625|13.25|12.375|14.6875|14.8125|16.125|16.875|17.4688|17.938|16.125|18.5|17|17.7813|17.25|18.4375|17.75|12.8125|15.1563|12.8125|13.0625|14.375|14.9375|12|14.375|14|14.9375|15.7813|18.6875|22.5|31.25|26|30.5|27.5625|29.875|31.375|25.1875|25.0625|28.5|26.875|22.3125|20.875|17.11|21.3|18|18.77|19.35|16.08|16.21|18.97|22.97|19.86|18.83|17.9|20.33|21.45|17.8|7.99|10.1|8.27|8.501|8.31|8.52|6|4.04|4.23|4.8|3.35|4.04|5.44|4.8|5.28|5.23|5.06|5.21|7.44|5.69|5.59|5.1|5.87|5.9|5.01|4.64|4.45|5.02|5.22|5.19|5.5|5.94|5.1|4.3|5.3|4.98|5.39|6.93|8.55|8.51|11.05|10.91|12.43|11.09|10.98|13|11.82|9.19|8.55|9.53|9.85|11.35|10.92|11.75|12.8998|12.26|12.41|11.18|10.9|10.72|10.03|10.58|9.34|8.34|6.39|7.01|5.56|6.19|6.35|7.03|8.34|8.02|8.53|9.45|7.88|6.5|5.75|5.67|4.63|2.36|1.38|3.52|3.57|3.91|4.23|4.01|5.85|6.04|6.34|7.15|6.98|6.59|7.13|7.03|5.53|5.03|4.83|4.37|5.25|5.65|6.87|8.15|7.9|10.5|9.46|10.99|11.17|9.83|10.2|7.6|7.07|10.75|10.42|11.18|11.21|13.88|17.47|18.71|16.66|15.96|15.59|16.51|19.92|19.08|19.93|20.28|24.45|21.86|25.31|24.27|26.04|26.72|30.53|30.17|33|33.79|34.03|34.92|29.68|34.4|38.59|35|35.25|35.57|27.01|29.56|26.85|29.1|30.73|33.19|35.13|38.21|38.37|33.65|37.49|39.28|38.32|35.98|36.9|45.11|46.68|44.95|38.65|33.01|36.92|36.06|37.67|36.95|36.95|37.71|36.29|34.41|41.29|44.16|45.28|47.19|48.53|51.77|52.4|54.15|49.25|47.7|53.68|61.22|63.96|64.27|76.57|76.69|81.88|80.63|77|78.19|90.3|92.59|78.93|67.08|69.25|54.5|62.99|64.41|63.49|63.04|50.73|60.6|63.05|62.47|62.86|63.59|67.01|70.97|67.69|50.71|35.32|46.45|61.59|66.68|68.46|71.77|63.56|66.68|78.18|83.53|82.91|92.97|95.44|105.18|103.09|96.93|101.13|112.19|113.14|119.66|121.68|123.4|131.26|107.38||
2022-02-19 19:02:20|russ2000_0244|HZNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9|8.13|5.49|8.8|5.06|4.08|4.07|3.44|3.84|3.62|3.91|8.25|5.17|4.35|3.33|2.28|2.38|2.41|2.32|1.99|2.52|2.4|2.3|2.51|2.52|2.5|3.47|4.06|7.15|8.55|9.93|12.99|16.07|13.8|14.75|16.2|8.85|10.1|12.01|13.08|12.37|13.56|15.45|20.965|26.34|28.82|32.295|33.86|35|29|18.91|17.1|21.3|21.53|16.42|17.19|17.24|15.23|18.46|16.72|19.43|17.9|18.85|16.91|20.21|16.89|16.63|14.97|14.35|15.75|11.04|12.5|12.19|13.38|13.67|13.83|14.48|15.23|14.05|15.55|13.98|14.12|16.33|16.7|18.18|20.52|18.95|19.4|19.65|20.39|22.01|28.18|27.45|27.45|24.74|24.76|23.65|26.81|26.24|29.85|32.26|36.37|34.72|34.39|30.76|37.38|50.35|57.29|61.79|75.47|80.1|73.45|68.52|73.28|84.49|94.49|89.99|90.73|90.09|95.78|99.76|109.04|113.84|110.67|99.84|107.96|94.33||
2022-02-19 19:02:21|russ2000_0245|MINI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:21|russ2000_0246|AVA|price|0|10.8125|10.75|10.75|11|10.3125|9.875|9.75|9.6875|10.0625|10.6875|9.6875|9.8125|9.9375|9.375|9.0625|8.3125|8.25|8.25|8.5625|8.5625|9.25|9.1875|9.125|9.25|10.0625|9.75|10.1875|10.375|11.1875|11.9375|11.4375|10.875|10.75|11.25|11.4375|12.5|12.75|13.625|14|14.0625|14.3125|15|14.6875|15.25|13.75|14.0625|13.625|12.625|14.375|14.6875|14.6875|13.5|12.75|13.625|13.4375|14|13.3125|12.1875|11.5|11.6875|13.25|13.375|12.25|13|13.25|13.75|13.5|13.0625|13.625|13.8125|13.375|13.75|13.625|13.125|13.1875|13.6875|14.375|14.75|15.0625|14.625|15.0625|14.75|14.6875|15.3125|14.5|14.3125|14.125|14.0625|14.1875|14.9375|14.6875|13.9375|13.5625|14.75|14.6875|14.875|14.5625|14.875|14.875|15.4375|14.9375|14.875|15.25|15.875|16.1875|15.9375|16.125|16.5|16.5|16.5|16.1875|16.6875|16.625|16.75|17.75|17.125|17.3125|17.5|17.125|17.625|18.3125|19.125|19.3125|19.4375|19.6875|19.875|20.25|20.25|20.125|19.5625|18.375|18.75|18.375|17.25|17.375|17.75|15.75|14.375|15.375|15.25|14.5|14.625|14.125|13.75|15.25|15|15|15.375|15.375|16|15.5|15.625|16.125|17.25|17.625|17.5|18.25|18.5|19.125|18.125|18.5|18.625|18.5|18.5|18.875|19.125|18.875|18.625|18.625|18.375|17.375|17.875|18|19.625|20.5|19.5|20|19.938|21.375|24.313|21.75|22.875|24.438|23|21.625|22.438|20.5|16.938|19.813|18.813|18.313|19.25|18.5|16.375|16.25|15|18.0625|16.25|16.8125|17.25|17.5625|18|16.25|15.4375|54.125|30.0625|40.75|29.5625|22.375|17.4375|18.75|18.4375|22.5|22.4375|20.4375|20.5|17.25|15.75|17.62|19.9|22.03|19.98|17.3|16.27|13.6|11.99|12|13.26|13.69|14.6|15.53|15.99|13.95|13.8|12.25|12.72|11.2|10.3|9.77|11.56|10.9|10.21|10.59|11.83|14.05|14.15|14.75|15.57|15.58|17|17.64|18.12|17.85|18.07|18.92|16.9|16.96|18.42|17.45|17.88|18.1|17.78|17.8|17.67|17.67|18.24|17.5|16.79|17.63|18.59|19.04|19.44|19.4|17.52|17.65|17.71|19.11|19.6|20.65|21.01|22.25|22.83|24.98|24.24|23.68|25.74|26.93|25.31|25.15|23.37|24.23|23.59|23.42|21.55|19.82|19.57|20.35|22.05|21.38|21.54|20.15|18.24|19.56|20.53|21.23|21.46|22.62|22.3|21.71|19.86|17.67|19.38|19.04|14.31|13.78|15.05|15.84|17.81|18.52|19.52|20.22|18.96|20.81|21.59|20.38|20.36|20.71|21.63|19.3|19.53|20.92|20.87|20.88|21.84|21.37|22.52|22.65|22.32|23.13|24.35|24.93|25.69|25.21|25.38|23.85|25.45|25|25.75|25.34|24.7|25.58|26.44|25.41|26.7|27.68|25.4|25.74|25.42|23.71|24.11|25.86|26.19|27.4|28.05|26.71|27.02|28.78|26.27|26.4|27.79|27.25|28.19|28.83|29.6|30.65|32.15|31.31|33.52|31.03|32.46|30.53|35.45|34.45|35.35|37.13|34.1|34.18|32.62|32|30.65|33.02|31.39|33.25|33.85|34.61|35.37|37.03|37.8|40.78|40.07|40.22|44.8|43.5|40.62|41.79|41.4|40.47|39.99|38.64|39.87|39.05|40.34|42.84|42.46|52.61|51.4|51.77|52.24|51.94|51.49|50.36|47.83|51.25|51.86|52.44|52.66|50.58|51.31|50.56|51.42|52.02|42.48|41.85|40.41|40.62|43.14|41.76|44.6|46.03|46.9|48.44|48.03|47.28|48.09|50.85|47.15|42.49|43.04|39.17|36.39|37.13|36.86|34.12|33.22|37.52|40.14|37.48|40.21|47.75|46.02|45.33|42.67|42.83|41.85|39.12|39.81|38.51|42.49|44.46|42.64||
2022-02-19 19:02:23|russ2000_0247|MNRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2222|5.5557|5.1111|5.4817|5.1851|5.4817|5.3704|5.2591|4.2966|4.3707|4.5183|4.667|4.3707|4.2966|4.1114|3.9627|4.2225|4.7407|4.8147|5.6292|5.4444|5.7036|5.8521|5.8893|5.1112|4.5183|4.8147|5.4816|5.2592|4.926|5.2592|5.6296|5.1114|4.9999|4.963|4.5187|4.2219|4.3335|4.2593|4.2966|4.4074|4.9259|5.037|4.963|4.6667|3.7596|2.963|2.8148|2.0741|2.3704|2.1482|2.3704|2.4815|2.1111|2.037|2.5|2.3704|2.2407|2.0185|1.9815|1.7037|2.0741|2.2222|2.5185|2.5185|2.463|2.5556|2.463|2.7222|2.7778|3|3.2222|2.7222|2.6482|2.6482|2.8704|2.8889|3.2222|3.2593|3.8963|3.8074|4.0178|3.8311|3.4963|3.8696|3.8074|4.0533|4.7407|4.8148|5.0963|5.9556|6.5037|6.7408|5.6267|5.363|5.2919|5.2593|5.3096|5.0074|5.5793|6.0119|6.2222|6.6489|7.4667|8.3734|9.28|8.8296|8.7408|9.7334|9.9067|8.8711|10.3689|10.7245|11.1067|10.5556|11|10.7822|9.8267|9.1289|9.7111|10.8156|10.9111|11.2445|11.5289|11.9156|11.4711|11.3778|11.9422|13.1156|12.8445|13.2578|11.6756|13.3111|13.7156|13.4756|15.0978|16.08|16.5067|16.1556|16.0578|14.4711|13.7822|14.3245|15.1156|16.8578|16.5778|15.6|16.7378|16.1645|15.6|15.5556|17.1778|16.6445|14.88|16.7245|15.0178|15.1867|14.0467|12.9933|12.3333|11.1667|11.2667|11|12.3533|10.3333|12.14|13.82|15.3733|14.3533|13.6067|17|16.18|15.6867|18.22|16.6467|17.8133|17.14|17.7267|17.1867|21.1933|20.66|19.9867|22.2933|22.8133|23.24|23.84|23.96|26.26|26.3533|27.36|27.92|30.74|31.8267|32.96|34.59|33.08|32.68|32.98|30.38|32.35|37.29|35.76|39.53|32.97|37.09|40.15|38.79|41.94|45.87|41.49|41.26|33.79|33.24|33.07|33.85|35.19|33.92|32.08|34.9001|36.22|37.05|39.71|41.36|47.02|48.05|43.09|44.27|46.43|46|53.06|56.36|55.51|59.655|56.88|56.4|54.01|53.19|50.79|51.75|48.53|53.44|54.79|57.8|57.14|63.24|65.05|59.89|59.01|62.16|63.25|63.39|67.55|74.17|74.04|66.22|65.75|68.37|71.47|69.22|62.95|63.56|62.62|56.41|61.17|55|59.8|57.2|59.9|57.5|52.1|51.85|49.6|41.75|46.6|47.7|56.05|49.35|50.45|56.95|56.5|50.9|53.6|55.95|56.1|58.1|67.45|70.95|69.6|74.4|81.32|68.75|71.66|76.31|86.52|83.83|79.71|89.33|84.21|77.72|79.01|70.11|73.4|78.2|62.7|56.12|43.81|55.49|55.1|54.94|56.3|46.09|40.57|42.06|47.01|53.3|58.47|61.99|65.8|70.59|62.34|63.51|58|56.91|57.51|61.76|56.02|58.27|49.73|47.81||
2022-02-19 19:02:25|russ2000_0248|MTDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.96|11.39|11.19|9.69|11.31|10.05|10.24|10|9.08|8.3|8.36|7.8|7.76|8.81|9.57|9.9|11.94|13.5|17.1|16.85|18.77|22.18|19.03|19.14|25.08|25.21|27.31|24.93|28.93|26.2|27.3|22.4|21.98|15.97|18.3|24.32|22.44|26.73|26.74|27.67|23.04|21.67|21.47|27.02|26.92|25.53|18.82|14.35|16.61|18.65|20.83|24.22|19.76|19.31|23.94|22.99|22.64|24.94|26.19|27.09|23.94|23.99|21.43|23.64|21.51|24.04|24.44|27.32|27.06|27.15|31.92|29.43|28.43|28.69|32.59|25.91|29.88|32.78|31.29|33.91|28.92|21.29|17.03|19.66|18.03|19.54|19.48|16.99|18.69|15.22|14.48|15.85|15.56|13.7|19.66|14.26|9.7|2.16|6.38|8.54|8.17|9.44|9.34|8.73|6.93|10.56|14.77|17.59|23.09|24.56|28.71|32.44|33.33|27.93|28.51|38.67|41.97|35.31|40.94|46.31||
2022-02-19 19:02:27|russ2000_0249|LXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|9.875|10.125|10.375|10.375|10|9.625|9.5|9.375|9.75|9|9.25|9.25|9.25|9|8.875|9.125|9.25|9.625|10.5|10.875|11|10.75|10.25|10.125|10.125|11.25|12|11.5|11.5|11.375|11.625|12|11.875|13|12.875|12.5|12.875|14.625|14.75|12.875|12.125|12.625|13.25|14|14.75|14.813|15.625|15.125|14.563|15.438|15.625|14.625|15.188|14.5|14.125|14.625|13|11.625|12.5625|12.5|13.125|12.5625|12.0625|11.6875|11.0625|11.4375|11.6875|11.625|11.5625|11.1875|11.1875|10.875|10.5625|9.1875|10.5625|10.375|10.3125|11.25|11|11.1875|11.9375|11.375|11.25|11.1875|11.25|11.8125|12.8|12.9|12.9|12.9|13.65|15.47|14.85|14.1|14.65|14|14.91|15.5|14.65|15.34|15.98|15.85|16.29|16.5|16.08|16.58|16.1|15.11|15.19|15.9|16.15|16.5|17.05|17.24|17.47|17.7|18.08|18.46|19.16|19.18|19.74|20.19|21.1|21.24|21.79|18.49|19.1867|19.8586|19.56|21.16|21.71|22.44|22.47|22.58|21.4|22.02|21.94|22.98|23.03|24.31|25.19|23|23.55|21.78|21.29|21.3|22.2|21.32|20.85|21.56|20.34|21.6|19.92|21.02|21.18|21.3|22.1|22.42|21.28|20.55|21.13|20.89|20.8|20.8|18.87|20.68|20.01|19.79|17.69|14.54|14.95|14.47|14.41|14.4|15.59|13.63|14.4|14.91|17.22|8.03|4.85|5|4.43|3.22|2.01|3.85|4.24|3.4|4.28|4.66|5.1|4.19|4.86|6.08|5.95|5.95|6.51|7.08|6.21|6.01|6.43|6.67|7.16|7.78|7.85|7.95|8.47|9.47|9.35|9.98|9.44|9.13|8.4|7.38|6.54|7.86|7.58|7.49|8.6|8.65|8.99|8.9|8.31|8.47|8.94|9.38|9.66|9.49|9.59|10.45|11|11.46|11.8|12.81|12.59|11.68|12.54|11.72|11.23|11.7|10.27|10.21|10.81|11.41|10.91|10.76|11.35|11.01|10.94|10.88|9.79|10.96|11|10.98|11.41|10.83|9.83|9.27|9.18|8.48|8.6|8.07|8.1|8.84|8.59|8|7.33|7.74|8.6|8.78|9.45|10.11|10.87|10.79|10.3|10.14|10.33|10.8|10.72|11.16|9.98|10.17|9.61|9.91|10.18|9.86|10.22|10.12|10.46|9.65|9.02|7.96|7.87|8.04|8.63|8.73|8.79|9.34|8.3|7.77|8.78|8.21|9.61|9.29|9.06|9.07|9.17|9.41|9.87|10.39|10.25|10.88|11.08|10.62|11.07|10.37|9.93|10.45|9.72|10.55|11.6|11.37|10.45|9.93|10.21|10.62|10.25|10.72|11.11|12.24|12.38|11.95|13.15|13.53|12.75|14.57|15.05|15.62|14.89|15.16||
2022-02-19 19:02:29|russ2000_0250|NUVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.63|9.9|9.75|10|9.4|8.9|9.8|10.25|13.25|11.84|12.44|13.98|15.26|17.63|20.02|17|16.33|16.25|18.92|18.2|19.36|18.9|17.8|19.41|16.29|18.57|18.9|19.94|21.43|23.12|23.84|22.72|23.84|23.13|24.6|26.12|25.89|27.88|29.9|34.03|36.11|42.31|42.01|38.94|40.25|33.92|36.12|39.99|43.53|46.03|56.53|48.24|46.22|43.03|36.35|34.22|37.06|24.92|30.06|37.19|42.1|39.86|44.26|40.01|40.94|37.37|28.85|32.08|28.44|39.84|43.1|40.77|36.61|33.71|33.81|33|33.02|23.93|22.48|26.1|28.84|26.28|26.59|33|33.35|33.47|27.1|21.01|16.96|15.21|14.16|12.58|15.58|15.46|15.57|20.98|19.26|25.69|20.36|21.18|14.32|14.37|14.42|16.03|17.2|19.91|21.21|22.25|21.09|25.41|23.62|24.55|24.77|31.68|32.38|31.84|36.94|37.38|33.85|33.24|33.66|35.38|36.05|37.71|34.78|41.93|44.83|46.64|46.99|46.15|44.76|46.53|49.01|47.49|55.19|53.55|51.61|51.79|50.72|52.25|44.96|41.66|49.7|53.65|57.89|60.27|62.63|64.73|66.25|60.58|66.63|66.16|74.04|74|72.74|71.16|78.16|76.96|64|58.44|50.58|56.32|58.65|60.77|46.45|50.67|55.79|49.56|52.98|52.46|64.7|71.41|65.7|59.02|56.12|50.05|49.13|58.48|56.91|61.88|59.23|56.68|66.62|64.95|63.71|72.19|74.75|77.49|77.34|53.83|50.51|58.47|62.94|56.15|53.76|51.1|49.02|44.93|46.48|56.55|58.37|61.52|66.65|70.24|67.89|66.19|56.91|59.6|59.98|56.58|50.24|54.01|51.13||
2022-02-19 19:02:30|russ2000_0251|OLED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|7.75|7.25|5.375|6.75|6|6.5|6.125|5.719|6.625|5.5|4.875|4.188|4.75|4.125|5.063|5|5.313|6.063|5.563|4.625|5|4.75|6.219|6.25|5.688|6.094|5.5|4.563|4.5|4.313|4.125|3.938|4.469|4.563|3.875|3.875|3.75|4.3125|4.1875|4.0625|3.4375|3.75|3.25|16.75|14.3125|19.625|24.875|17.875|14.875|29.688|24.5|24.875|22.063|17.25|9.875|7.188|12.75|9.375|10.313|16.59|16.95|16.99|13.54|12.05|7.05|8.42|7.7|9.1|8.72|8.65|9.6|10.83|10.6|8.3|5.61|5.41|6.01|9.01|11.6|7.89|6.53|7.3|8.18|9.8|10.24|8.77|8.65|8.49|10.39|11.53|14.84|13.72|16.17|15.06|12.83|12.65|11.56|10.69|8.48|8.7|8.42|9.83|9.75|9|7.54|7.56|6.99|8.28|9.4|10.28|11.99|13.09|11.15|10.64|11.65|10.51|13.29|14.2|14.38|14.94|14.62|13.31|12.51|10.61|11.03|11.55|12.33|15.01|13.47|13.02|15.09|15.58|15.61|15.71|15.02|14.76|17.72|18.75|16.56|20.67|16.17|17.04|14.32|14.79|15.21|12.32|13.52|14.18|10.96|10.82|7.29|9.45|7.63|6.03|9.17|11.29|8.79|9.78|12.15|10.9|11.94|11.36|10.68|12.36|11.27|10.53|11.77|13.35|15.49|17.98|20.61|19.71|23.5|25.04|24.76|30.65|33.84|42.09|55.04|54.94|47.72|35.09|29.91|49.06|47.94|46.83|38.96|36.69|42.11|41.31|36.53|44.98|28.15|35.94|31.76|40.37|34.33|32.78|23.88|25.62|27.82|31.38|29.43|31.44|29.785|28.11|28.95|34.61|32.03|31.9|36.11|34.36|32.48|34.54|31.91|26.05|26.16|32.1|30.66|34.74|32.64|31.28|27.74|27.75|31.86|34.39|46.75|44.07|53.71|51.73|47.71|36.84|33.9|34.31|52.56|54.44|49.1|47.78|54.1|58.31|67.15|67.8|70.84|57.59|55.51|51.7|54.65|56.3|66|84.85|86.1|89.35|113.4|109.25|120.6|127.1|128.85|146.5|181|172.65|159.4|129.8|101|88.05|99|86|96.3|122.4|117.9|123.01|91.84|93.57|103.83|149.24|152.85|159.6|146.93|188.06|211.08|205.47|167.9|200.18|194.22|206.07|176.17|158.79|131.78|150.12|146.6|149.62|174.45|175.5|180.74|198.31|229.04|229.8|260.29|211.69|236.77|223.69|215.86|222.33|234.49|208.59|170.96|183.2|143.05|165.03|153.51|137.62||
2022-02-19 19:02:32|russ2000_0252|EFII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:32|russ2000_0253|RXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:32|russ2000_0254|FIVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|29.415|35.88|38.17|33.57|34.49|33.09|37.1|41|37.98|36.31|37.33|36.48|38.76|37.87|45.01|52.5|50.49|44.1|35.34|39.49|42.72|38.79|36.17|40.34|36.03|40.6|39.26|38.46|43.34|40.32|33.95|31.41|36.44|34.64|34.26|38.92|37.24|37.47|34.75|34.86|27.98|34.25|35.68|37.6|40.05|40.87|44.72|46.22|48.41|43.89|39.31|36.26|43.12|40.48|38|38.1|43.32|49.82|51.97|48.31|49.37|49.01|54.54|55.42|65.53|70.8|64.25|68.97|71.9|70.9|81.28|98.12|98.46|115.51|119.82|120.31|95.58|107.97|124.73|119.15|125.41|142.34|126.58|122.18|106.5|119.6|127.49|128.93|116.02|121.61|113.33|96.64|71.6|89.33|104.85|98.5|108.03|114.42|125.35|136.61|162.12|172.49|181.19|194.49|197.43|195.97|181.92|195.01|194.82|216.05|175.75|204.06|189.19|191|168.43||
2022-02-19 19:02:33|russ2000_0255|MDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:34|russ2000_0257|NVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|95|117.5|122.5|117.5|157.5|145|83.76|85|90|80|70|68.76|95|86.26|67.5|71.26|73.76|82.5|102.5|102.5|108.76|95|87.5|102.5|107.5|88.76|81.26|88.76|80|80|60|31.26|28.76|46.26|42.5|38.76|48.76|51.26|75|70|81.26|70|76.26|76.26|83.76|93.76|97.5|112.5|130|175|160|117.5|118.76|146.26|137.5|183.76|182|148|155.6|170|208|160.2|156|171|182.2|218|221|265|282|244.8|228|282|199.4|207.6|228.8|100|92|84|64.2|68.2|86.6|79.2|75.8|52|53.2|85|80|80|76|110|128.8|122.6|146.8|136.2|115|120|123|124.8|117.2|100|93.8|107.8|94.2|67|62.4|78.6|68.4|65.2|48|44.6|28.2|32|27.4|26.4|20|30.2|35|80.8|69.4|77|84|116|159.6|108.4|101.4|100.8|77.4|84.6|75.8|89.4|100|82|82|66.4|51.8|59.2|58.2|58|59.4|65.6|71.8|84|72.8|66.6|62.4|56|53.2|47.4|60|49.8|50.4|55.2|58|45|42.4|37.8|31.8|16.4|20.4|48.8|36.8|65.6|86.8|120.8|79.2|76.8|60|53.2|43.4|43.6|46.2|56.6|48.2|43.4|44.6|40.2|43.8|48.6|44.6|48.6|43.2|52|51.8|51.3|48.2|40.4|37.4|37|32|31.6|27.6|25.2|30.2|25.4|25.2|27.2|25.4|31.2|44.6|40.8|43.2|42|37|37.8|35.8|36.4|45.6|47|38.2|41|53.8|63|63|61.9|74.4|102.4|108.8|128|90.6|87.6|94.2|92.4|86.798|93.8|83.4|112|106.8|118.6|156.2|183|165.4|154.6|180|222.8|241.2|215.4|141.4|135|171.2|167.8|103|87.2|103.2|104.8|121.8|145.4|146.4|136.8|41.6|30.4|24.2|25.2|26.2|30.2|25.6|16.322|18.426|23|20.8|21|22.8|21.8|27.2|24.8|40.4|43.4|42|31.2|32.6|26.8|25.4|31.2|37.6|35.2|41.4|36.8|46.8|14.102|11.018|10.626|5.68|5.86|4.31|5.97|5.02|4.17|3.69|3.98|7.62|16|13.58|18.13|46.04|83.35|143.1|110.34|108.35|80.71|139.5|111.51|220.94|319.93|181.31|236.93|147.62|212.31|179.33|238.54|207.31|148.83|208.63|143.07|93.7|81.89||
2022-02-19 19:02:35|russ2000_0258|MGLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:36|russ2000_0259|MOH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|14.3267|16.3133|18.0667|17.2|15.3667|17.4333|17.6|21.9667|21.2|23.9333|25.7933|24.4333|19.9067|23.42|24.5133|25.1333|29.2333|33.4667|32.3533|31.0333|30.8533|29.9|28.4067|31.8533|16.5133|18.3|16.1733|14.4333|18.76|16.5067|20.08|19.84|22.4733|22.72|24.3133|25.2333|23.0667|24.3667|23.38|25.1467|22.22|22.66|20.3267|20.9533|21.0733|21.8933|20.7933|20.7467|20.6667|23.2267|24.1267|26.4667|25.1067|26.3267|23.18|20.5667|16.1133|16.6733|18.48|16.5133|20.96|22.1867|20.7733|14.2267|11.7267|11.98|13.2933|11.4267|13.7933|14.4667|15.6867|15.0267|13.8333|13.8267|13.3333|14.28|14.04|16.7467|13.74|15.42|17.0867|19.04|18.1067|18.9067|18.36|17.8|17.9933|17.3533|16.7667|19.68|22.5667|24.7733|27.2733|27.9933|26.08|27.45|17.56|17.82|14.86|20.53|20.51|26.89|32.41|32.5|35.08|26.54|22.28|26.22|24.4|24.42|24.88|26.19|29.13|26.49|28.98|32.44|30.75|33.15|36.53|38.99|36.73|34.27|36.12|31.82|32.35|37.68|36.16|37.27|37.01|37.82|44.48|46.02|39.8|46.03|42.2|49.51|51.26|50.86|51.7|61.27|67.5|59.8|72.27|69.78|76.56|76.35|64.95|64.38|62.58|56.56|51.48|63.08|63.17|47.96|50.01|51.15|58.19|55|56.49|53.94|54.69|57.97|57.75|48.52|46.06|59.75|68.06|70.12|58.6|65.42|67.4|78.05|74.08|85.66|82.43|73.99|79.77|82.41|95.16|104.39|123.35|137.72|146.5|135.36|135.75|130.59|138.28|129.45|145.07|126.8|147.91|137.87|131.5|122.84|110.09|121.6|127.84|143.43|128.03|140.02|133.48|176.48|168.96|178.62|194.26|184.1|188.18|215.8|200.18|241.8|202.54|217.24|236.72|256.23|249.1|257.05|256.04|268.37|269.41|294.46|306.18|292.08|307.42||
2022-02-19 19:02:37|russ2000_0260|SANM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0236|4.2894|4.5706|4.1486|5.9769|7.1721|6.0471|7.2423|7.5236|7.9456|7.4534|5.2736|6.2581|5.2034|4.8519|5.2034|5.6956|6.8206|6.2955|7.3485|7.668|7.3125|8.1585|9.144|9.5977|10.125|10.6875|13.5|12.7969|13.4297|15.1875|14.5215|14.5898|14.8359|15.0469|22.3125|26.625|27.6563|20.25|23.8125|26.25|30.1875|34.3125|32.7188|42.375|44.625|34.6875|33.5625|37.5938|43.4531|47.625|55.0313|59.4375|64.9219|56.0625|51|50.8125|51.6563|59.7656|52.4531|67.5|58.4063|65.0625|68.4375|46.3125|42.1875|61.5|74.7188|93.75|99|78.375|95.625|99.375|112.4766|113.8125|97.9688|111.9375|116.0625|134.9063|144|149.8125|159.375|175.5938|201.75|179.625|190.9688|256.5|278.625|354|280.875|342.9375|228.75|229.875|291.75|178.875|117.375|174.9|162.36|139.2|130.86|108.06|81.48|90.84|128.4|119.4|88.08|60.96|70.5|62.4|69|37.86|24.42|21.24|16.62|18.48|28.8|26.94|21.96|25.8|24.24|28.8|34.32|37.92|47.82|54.06|57.96|63.18|73.14|75.6|78.3|76.14|66.24|60.12|64.2|54.6|44.04|41.52|42.3|48|52.98|50.82|37.08|33.06|31.32|24|30.6|32.82|28.68|30.42|25.74|21.9|24.84|25.56|25.26|23.16|24.6|31.14|28.2|27.6|20.82|20.22|22.44|23.7|22.2|20.7|21|22.26|21.72|20.7|21.42|18.78|16.5|13.74|12.72|13.26|10.62|10.92|9.42|9.9|9.72|9.3|9|7.68|10.62|14.1|8.4|4.5|3.84|2.82|1.98|1.5|1.2|3.36|4.14|2.6286|3.66|6.26|8.6|6.42|8.08|11.03|13.2|16.54|16.5|17.79|15.25|13.61|12.57|9.04|12.08|13.19|10.45|11.48|15.03|15.62|11.21|11.72|10.69|10.33|11.4|7.73|6.68|8.81|8.47|9.31|10.98|11.6|11.45|8.9|7.11|8.19|8.54|8.64|8.51|8.88|9.42|11.07|9.52|10.25|11.37|12.62|13.58|14.35|16.475|16.27|17.49|14.555|15.48|16.7|16.72|16.96|17.45|20.25|20.35|22.78|23.29|23.48|20.86|25.07|24.6|23.53|21.18|22.7|24.19|20.33|21.66|20.16|22.07|19.24|21.37|20.67|22.67|20.58|18.74|20.6|23.38|23.65|26.79|26.81|25.34|26.28|28.47|27.65|32.85|36.65|38.95|39|40.6|37.25|36.6|38.1|35.85|37.45|37.15|32.725|34|33|26.15|27.55|26.15|29.5|28.8|29.3|29.1|30.8|27.6|25.3|27.04|24.06|31.22|31.94|28.85|33.92|26.59|30.28|31.75|28.9|32.11|30.73|31.81|34.24|31.84|26.29|27.28|27.73|26.61|25.04|29.68|28.3|27.05|24.44|31.815|31.89|31.1|35.62|41.38|40.84|42.11|38.96|38.42|39.48|38.54|37.75|36.54|41.46|37.82|39.95||
2022-02-19 19:02:39|russ2000_0261|IVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|19.65|20.13|20.96|21.34|21.5|22.46|21.5|22.27|23.41|23.21|20.75|20.61|20.38|20.73|21|21.48|22.11|23.47|22.46|22.7|24.01|21.62|22.79|22.09|21.58|18.69|16.3|13.6|15.23|14.8|14.18|15.84|17.4|17.35|17.7|18.1|18.56|19.3|20.68|20.61|18.2|20.85|21.46|21.26|20.66|20.75|21.13|18|15.76|15.46|15.35|15.41|15|14.88|15.11|15.76|17.17|16.51|16.71|17.79|17.24|17.15|17.2|15.77|16.26|15.74|15.42|15.24|15.57|15.77|15.51|15.97|14.9|13.83|13.42|12.62|12.23|13.31|12.17|10.32|12.18|12.16|12.54|14.27|13.95|15.64|16.1|14.53|14.75|15.04|14.89|14.97|15.29|15.53|16.17|16.66|16.64|17|16.71|17.31|16.99|18.07|17.57|15.58|15.93|16.44|16.17|16.28|16.13|16.04|16.18|15.63|15.33|15.62|15.45|15.99|15.66|15.85|16.35|16.07|16.3|16.32|14.96|15.01|16.1|16.42|16.87|17.68|17.05|2.57|2.85|4.83|3.31|3.28|2.88|2.89|3.21|3.28|3.35|3.86|3.73|4.06|3.9|3.39|3.39|3.17|3.08|3.26|3.21|2.9|2.9|2.67||
2022-02-19 19:02:40|russ2000_0263|ENTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1875|8.4375|10.7188|8.9375|8.125|8.0313|8.5|8.25|8.25|7.5|10.4|14.1|10.786|12|11.6|7.45|8.77|11|12.51|10.1|12.65|15.18|15.559|12.16|12.51|9.43|8.7|7.56|8.25|9.45|11.92|10.36|9.8|10.9|11.2|12.77|13.88|12.96|14.69|11.78|12.9|13.07|14.2|12.42|12.42|13.18|10.84|10.84|9.84|8.15|7.8|9.41|9.54|10.18|8.55|9.31|9.64|9.67|8.49|10.08|11.01|11.34|10.7|11.49|9.68|9.92|10.57|10.38|10.6|10.28|10.71|9.51|9.42|9.27|10.95|10.6|10.43|10.81|10.84|10.79|10.63|10.97|11.83|11.79|11.68|8.8|9.49|8.89|8.68|9.19|7.36|7.29|6.79|7.35|7.51|7.37|6.4|6.25|6.08|4.58|1.61|1.7|2.33|1.12|0.52|1.51|2.01|3.17|2.74|3.92|3.83|5.05|4|4.79|5.28|4.15|4.78|4.94|5.74|4.24|3.77|4.82|4.58|4.9|6.32|6.9|7.45|8.53|8.51|7.83|9.11|9|10.3|8.21|7.48|7.41|9.18|8.66|8.71|9.45|9.6|8.41|8.4|7.655|8.58|8.59|9|8.04|8.57|9|9.47|9.82|10.04|9.785|9.61|9.86|9.48|9.35|10.01|9.98|10.45|10.58|11.45|11.98|11.89|11.95|10.97|12.02|13.98|11.55|12.11|11.63|13.515|13.66|13.1|13.5|13.18|14.04|13.35|14.515|13.85|14.71|13.47|13.82|13.17|13.42|12.78|11.11|12.55|13.19|13.32|14.59|14.16|16.8|16.24|16.48|16.3|17.8|18.1|21.6|21.8|23.3|24.45|26.25|22.15|25.25|27.2|29|32.5|29.15|31.7|32.3|36.15|36.05|35.45|37.75|35.1|35.9|30.05|25.74|27.69|26.7|28.72|33.38|36.22|40.22|39.08|35.44|36.26|41.54|47.11|47.37|47.75|47.12|50.57|58.16|47.365|49.75|56.94|62.69|59.78|73|68.86|83.91|86|99.03|96.92|98.11|104.06|118.31|109.19|113.81|117.87|122.74|128.06|121.67|148.47|142.28|133.91|127.44||
2022-02-19 19:02:42|russ2000_0264|GBCI|price|0|||||||||||||||0.2936|0.3275|0.3125|0.286|0.2484|0.2484|0.2484|0.3049|0.3388|0.3576|0.3952|0.4367|0.3952|0.4178|0.448|0.4291|0.448|0.5007|0.4855|0.4742|0.4705|0.5457|0.6967|0.6704|0.8022|0.7759|0.7759|0.8172|0.7645|0.8026|0.7648|0.7424|0.7648|0.7121|0.682|0.7424|0.7424|0.7648|0.682|0.682|0.6745|0.7235|0.682|0.6028|0.5012|0.5614|0.5012|0.5012|0.5238|0.5012|0.5313|0.6216|0.5841|0.6216|0.633|0.6631|0.6443|0.6631|0.7046|0.6631|0.7235|0.7235|0.7424|0.7837|0.8252|0.8854|1.0663|1.0438|1.0663|1.0857|1.0555|1.0857|1.1159|1.1009|1.0857|1.0857|1.0857|0.9952|0.9047|0.8746|0.8444|0.9047|0.9952|1.1159|1.0555|1.1159|1.146|1.2365|1.2365|1.2365|1.2667|1.2667|1.2969|1.5381|1.9904|1.9754|1.9604|1.8909|2.0568|1.9241|2.0237|2.1231|2.1895|2.1564|2.3221|2.5876|2.6207|2.4549|2.6871|2.7733|2.9558|3.1018|3.4667|3.2112|3.2842|3.0653|3.0287|3.0653|2.9923|3.0287|2.9193|2.7733|2.8501|2.9704|2.8501|3.0206|2.8501|2.8493|2.77|2.6693|2.8493|2.7293|2.93|2.9707|3.2233|3.444|3.356|3.842|3.6653|3.6207|3.6653|3.5767|3.6653|3.6207|3.8853|4.1947|4.2742|4.1287|4.1287|4.5167|4.6627|4.9053|4.7593|4.7593|4.566|4.808|4.7593|4.468|4.9547|5.4633|5.3733|5.172|5.5007|6.2653|6.0467|7.2855|7.2127|8.3783|8.1597|8.014|7.9411|7.9047|7.7226|7.5769|7.5532|6.2509|6.8921|7.0523|7.2527|6.4913|6.2109|7.0523|7.0744|8.2424|7.2727|7.2287|6.0386|6.4793|6.1488|5.6859|5.2011|4.6722|4.9807|5.0248|4.9455|5.1151|4.7515|4.9212|4.3152|4.9697|4.5576|4.7515|5.2848|5.8424|5.6727|6.1013|7.3387|7.3697|6.943|7.2572|7.3678|6.2798|7.3115|8.0756|8.2967|7.7304|8.7893|8.3782|8.8436|9.503|9.0143|8.7855|8.8359|8.8514|8.96|9.1384|9.3824|9.3556|10.3796|10.8218|10.7221|10.5045|11.8822|11.5243|11.7035|13.1243|13.5125|13.8539|13.1413|13.7856|13.76|13.0987|14.0907|15.024|14.1067|15.0293|15.552|16.88|18.4587|18.1547|16.9973|16.8853|16.2667|14.2773|15.5667|17.42|19.04|19.8533|20.58|19.6533|21.9467|20.0333|21.1867|21.0267|20.7|20.24|19.5067|19.5133|20.4267|21.6533|22.78|23.28|23.7067|24.44|23.47|24.45|24.04|21.48|21.4|20.35|19.05|21.96|22.52|20.34|19.91|18.74|18.61|17.19|19.17|20.58|20.74|15.99|21.67|21.32|24.77|20.17|17.78|19.02|15.35|15.39|15.71|15.32|16.57|14.77|15.57|14.91|14.94|13.09|13.08|13.72|14.34|14.5|15.23|18.49|15.86|14.67|15.98|13.84|14.5875|13|13.33|15.11|14.11|15.63|15.05|15.03|14.22|13.48|13.14|11.51|9.37|11.35|12.01|12.03|13.97|13.8|14.94|14.9|14.35|15.46|15.17|15.41|15.59|14.5192|14.53|14.71|15.58|17.44|18.98|18.45|19.44|22.19|24.34|23.625|24.68|27.61|29.96|29.79|26.43|27.75|29.07|25.66|26.27|28.38|26.48|27.22|25.86|28.69|27.38|27.77|22.27|24.29|25.15|26.34|28.14|29.42|28.1|26.01|26.39|27.36|29.38|26.53|23.59|23.82|25.42|25.89|27.34|26.58|27.58|29.94|28.52|28.26|34.3|36.23|35.53|36.92|33.93|33.78|32.26|36.61|34.92|33.21|37.76|37.96|40.05|39.39|39.22|38.9|38.38|37.03|38.99|38.68|42.7|45.68|43.09|42.4|47.22|39.62|42.18|43.82|40.07|42.59|39.41|40.55|41.91|39.69|40.46|42.32|43.85|45.99|42.37|37.29|34.005|38.08|41.19|35.29|35.31|35.085|32.05|35.8|40.77|46.01|46.65|54.2|66.5|58.95|58.25|55.08|51.56|53.26|55.35|55.29|54.3|56.7|51.93|53.9||
2022-02-19 19:02:44|russ2000_0265|HI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.43|23.56|22.68|23.55|23.69|18.26|18.52|15.42|17.95|19.06|16.75|16.02|17.15|16.92|17.01|18.25|20.31|20.91|20.36|19.03|19.06|18.42|20.91|24.02|24.88|22|20.95|22.13|21.05|22.01|20.24|19.42|20.66|21.82|21.47|22.75|22.51|22.16|24.04|21.01|19.32|19.25|21.93|22.24|22.59|23.51|23.84|21.19|20.42|18.64|18.45|18.03|19|18.58|20.45|20.89|23.39|24.91|24.86|25.28|24.56|23.63|23.8|24.92|26.9|27.04|28.35|28.25|28.85|29.63|31.16|30.82|29.77|30.8|32.96|31.91|32.93|29.46|33.86|32.66|34.01|30.28|29.89|30.68|28.92|31.44|29.58|28|25.28|28.65|30.52|30.04|28.97|26|28.23|29.05|30.84|31.16|29.65|31.97|30.69|30.94|30.3|35.6|38.2|37|36.6|36.3|38.2|36|36.15|35.8|36.35|39|39.65|45.55|45.05|44.65|46.4|46.3|46.65|47.35|47.95|52.2|52.05|50.12|50.26|40.78|38.7|42.61|44.11|42.87|39.57|38.73|39.98|31.04|31.43|29.82|33.01|32.83|33.58|27.02|18.02|19.36|20.42|28.88|26.11|30.03|32.35|31.04|33.15|39.56|39.43|43.81|47.09|50.07|46.21|45.84|43.34|44.8|41.66|45.7|49.56|50.21|51.62|46.71||
2022-02-19 19:02:46|russ2000_0266|PZZA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9444|2.2778|2.6945|2.8611|2.7778|2.75|3.0278|3.2083|3.0278|3.25|2.8611|2.8334|2.7222|2.7222|3.1667|3.0556|3.528|3.1945|3.1945|3.5835|3.4444|3.9865|3.8475|3.792|3.8889|4.6115|4.4444|5|4.278|4.764|4.5765|4.639|5.7225|7.4375|8.219|8.2085|8.125|7.167|7.542|8.75|8.292|8.0625|8.4375|7.219|6.094|6.594|6.4375|7.969|9.1875|8.25|8.5315|8.547|7.391|8.3125|8.719|8.6565|9.2813|9.5938|10.4375|10.4063|9.8594|8.6565|6.625|8.25|9.4922|10.4844|11.0313|10.1875|10.8125|11.0313|10.0469|9.875|11.1719|10.7344|9.9375|10.3125|9.3281|8.9688|6.5156|6.2344|6|8.25|6.875|6.3125|6.125|5.9531|5.6563|6.2656|6.2813|6.6406|5.5625|5.9688|5.9688|5.9531|6.975|6.3925|6.3375|6.05|6.3125|6.5125|6.965|6.455|6.87|7.0875|6.4775|6.97|7.775|8.48|8.3475|7.8925|7.56|7.2825|6.5075|6.785|6.97|6.3075|5.9425|6.2575|5.9425|6.2025|6.9925|6.5875|6.3|6.2025|6.5225|6.5975|8.34|8.5|9.17|8.44|8.36|7.2725|7.385|7.5925|7.1775|7.67|8.07|8.8925|8.61|8.0425|8.5975|8.68|8.57|9.75|9.9925|10.775|11.955|12.53|12.9825|13.615|14.8275|17.365|16.45|16.405|16.71|15.73|16.6|16.07|17|18.055|18.35|15.5|14.505|13.81|14.765|14.7|15.355|15.475|14.38|13.715|12.68|12.22|11.65|11.775|11.35|12.645|13.075|12.105|13.5|14.715|13.295|14.145|13.96|13.58|11.28|8.86|9.215|9.505|11.075|11.435|13.27|13.55|12.395|12.705|11.665|12.285|11.25|11.06|11.68|11.8|12.205|12.855|13.7|12.415|11.56|12.665|11.905|13.175|12.915|12.805|13.85|14.35|14.59|15.835|15.03|16.565|16.63|15.605|14.875|15.2|16.88|18.95|18.84|19.36|18.58|18.83|20.14|23.26|23.785|25.505|25.745|26.705|26.66|26.465|27.465|28.05|26.005|30.9085|31.5|32.215|32.685|33.43|34.065|34.94|37.835|42.4375|45.4|48.13|50.9|52.11|43.86|43.35|42.39|41.69|39.6|39.99|46.76|52.78|55.8|63.46|61.84|61.81|61.37|68.71|75.61|75.56|67.25|68.48|70.17|57.48|55.87|47.75|58.15|54.19|56.59|63.34|68|73.95|74.83|78.85|75.45|88.36|85.58|85.22|78.92|80.04|79.06|80.57|71.76|71.33|74.79|73.07|68.05|58.46|56.11|64.89|57.74|57.3|62|51.35|50.72|41.96|46.12|51.28|54.54|47.99|39.81|42.29|43.71|52.95|51.16|48.47|44.72|44.42|49.76|52.35|58.55|63.28|63.15|64.78|57.61|53.37|71.92|77.89|79.41|94.67|98.29|82.28|76.6|80.36|84.85|102.28|90.19|88.64|96.72|93.95|104.44|114.12|127.53|126.99|124.08|140.01|133.47|123.45|114.27||
2022-02-19 19:02:48|russ2000_0268|IDCC|price|0|13.75|13|10.625|11|10.75|10|9|6.75|9.5|8.875|7.375|8.25|8.5|8.625|7.75|8.25|7.5|8.5|7.5|7.75|8.5|7.25|5.875|6.625|8.25|10|9.125|8.25|7.875|7.75|8.375|7.375|6.5|7.375|8.75|8|9.25|10.75|10.125|9.875|9.875|9.75|10.125|13.25|18.375|14.875|15.25|13.5|12|13.875|12.25|12.125|10.25|10.75|12.125|12.375|15|7|6.25|8.375|8.5|9|9.5|7.875|8.375|8|7.75|8|10|11.5|9.125|8.75|10.125|10.125|9.25|10.125|9.25|8.125|9.625|8|7.75|7|6.625|5.875|4.125|4.875|7.5|6|4.875|5.875|6.25|5.75|4.125|4.75|4.25|4|5.375|5.5625|8|8.625|8|7.75|8.25|7|7.875|7.375|6.5|5.875|9.75|10|8.625|6.625|7|5.625|6.375|5.125|5.375|6.875|7.875|9.25|8.5|7.875|7.625|6|6.125|6.125|6.375|6.625|6.5|7|6.5|5.25|4.25|5|4.125|5.125|4.5|3.1875|2.9375|2.125|3.25|3.125|3.063|7.375|10.625|10.75|6.125|6.75|6.563|7|6.875|8.813|8.25|7.313|8.5|7.375|9.188|10|8.75|8.125|9.5|8.5|6.875|8.313|7.75|6.5|7.25|5.938|6.75|6|5.375|4.625|6.625|5.5|5.625|5.875|5.375|4.938|4.313|3.063|3|3.938|4|6.875|5.5|5.375|5.375|3.313|4.188|5|4.75|4.563|5.938|4.875|4.313|4.563|4.625|4.5|5.25|6.063|5.5|5.563|10.125|75|29|31.938|25|20.688|16.0625|16.5625|18|17.875|14|10.9375|6.0313|5.4063|13.1406|8.4375|7.4688|12.19|13.9|13.25|11.95|9.01|7.33|8.02|9.31|9.7|11.59|8.35|9.59|11.35|11.68|9.05|7.17|8.92|8.7|13|18.25|14.56|12.12|14.38|22.633|22.53|25.67|23.39|15.88|17.75|15.03|16.99|20.44|20.6|24.36|26.56|17.48|17.38|16.96|18.81|19.24|15.59|16.32|15.9|20.35|22.1|17.86|17.33|15.32|16.36|18.46|17.5|17.95|17.78|19.64|19.19|19.48|18.32|25.83|25.75|24.52|25.32|28.35|34.91|27.41|33.23|34.1|35.76|31.95|33.55|34.69|34.72|31.67|32.88|32.539|32.17|27.95|23.11|20.78|21.49|18|23.33|20.21|17.39|19.81|20.27|24.99|24.32|23.21|26.54|24.05|21.78|26.52|27.5|32.33|29.38|25.82|26.32|25.62|24.44|29.61|20.96|23.16|20.56|23.79|26.56|24.79|25.65|27.86|27.67|26.1|24.69|27.29|24.72|29.61|33.57|33.07|41.64|48.15|47.611|47.71|46.29|43.01|40.85|68.25|70.4|46.58|43.45|43.96|43.57|37.31|37.85|34.86|27.72|24.69|29.51|27.3|33.75|37.27|38.09|42.68|41.09|43.39|44.4|47.87|44.41|45.97|44.65|39.73|35.54|37.34|38.731|33.89|29.49|28.75|30.5|33.11|34.72|37.99|47.8|44.09|44.37|39.82|49.43|49.88|52.9|49.98|52.87|50.74|54.72|58.63|56.89|54.07|49.47|50.6|50.74|52.69|49.04|45.04|49.73|55.65|56.98|58.3|55.68|59.05|71.41|79.2|70.65|79.2|91.35|93.4|101.75|86.3|89.9|81|77.3|72.85|71.35|73.75|73.35|76.1|76.15|78.05|71.8|73.6|74.45|78.85|80.9|82.45|82.6|80|70.95|75.26|66.43|72.81|69.73|65.98|65.39|63.52|64.4|64.43|49.17|52.47|53.63|56.8|54.49|55.25|52.89|44.63|57.77|54.97|56.63|60.02|61.15|57.06|55.98|59.91|60.68|64.21|63.37|63.45|69.42|80.78|73.03|65.89|72.11|67.82|66.95|67.91|71.63|69.03|65.77||
2022-02-19 19:02:49|russ2000_0269|KNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.412|25.0965|26.5625|29.0316|29.0702|27.2762|24.7492|27.4306|16.8017|16.2037|10.9568|17.1296|17.5347|16.4159|23.2446|20.7369|22.1836|20.3704|18.4028|18.3063|15.9915|15.8179|16.2037|18.6728|16.4159|17.9784|26.659|26.9483|25.5787|27.1798|31.2693|30.5363|34.7801|36.2461|39.0818|41.0301|44.3866|40.49|41.223|49.8843|49.1127|46.7785|48.7269|49.2284|39.892|41.1265|39.9498|48.8426|55.2855|55.2276|49.6142|53.6844|48.7269|46.7978|45.814|45.1775|46.6435|35.2623|31.385|31.9444|31.385|27.3727|31.3465|33.314|33.6998|33.2562|31.3465|29.9961|35.9182|36.9213|40.8179|43.4028|50.3665|47.8974|43.3835|40.6636|39.4869|47.0293|47.5116|51.794|48.804|55.517|40.47|41.09|42.65|44.94|48.6|47.8|45.93|39.35|39.29|37.52|33.27|34.93|32.83|33.65|28.82|26.54|32.23|33.68|33.32|33.28|29.67|32.7|34.9|33.84|35.56|38.52|35.6|37.32|37.38|32.29|32.91|38.07|40.21|44.14|43.66|46.32|41.21|38.85|42.33|41.7|40.67|44.59|49.7|48.5|48.39|47.29|49.79|52.72|50.33|57.41|60.47|60.8|57.39||
2022-02-19 19:02:51|russ2000_0270|EGP|price|0|15.5001|16.0833|16.6667|17.8334|23.25|21|20.3333|22.0833|23.8334|22|22.0833|25.5001|23.9167|22.8334|23.75|23.6667|23.9167|24.75|22.3333|23.0833|23|23.1667|23|26|21.5001|22.5001|25|23.5833|25.3333|25.0833|22.6667|23|22.3333|21.75|21|21.75|21.0833|20|22|22|20.8334|20.1667|19.5001|20.1667|21.0833|20.3333|19.5001|18.5001|18.4167|20.8334|20.3333|19.5833|18.75|18.6667|17.1667|17.5001|18.4167|15.0833|14.6667|14.1667|14.8334|15.0833|14.5001|15|14.75|15.3333|15.3333|15.9167|16.5833|15.4167|15|14.3333|15.3333|15|15.4167|15.3333|16|15.5833|15.3333|15.4167|15.1667|13.6667|13.9167|13.5833|13.3333|13.75|13.3333|11.25|8.6667|9.3333|8.4167|7.8334|8.1667|6.5833|8.0833|8.1667|9.6667|11.1667|11.3333|11.25|11.0833|10.0833|9.6667|9.0833|9.1667|8.0833|8.75|8.6667|9|8.9167|9.1667|9.1667|9.6667|8|8.6667|8.5833|9.4167|9.6667|11.5833|11.3333|11.25|11.6667|12.5833|11.75|11.6667|12.1667|13.25|14.5001|15.75|15.1667|13.9167|13.8334|13.1667|13.3333|12.75|13.75|13.3333|12.8334|12.75|12.8334|13|12.25|11.5|12.083|11.667|12.083|12.583|12.917|12.583|12.917|12.6667|13.417|13.833|14|14.083|14.25|14.417|15|14.6667|14.6667|14.75|14.5|14.333|16.083|16.417|16.167|17.417|18.25|18.417|19|18.417|17.75|19.25|20.125|19.938|20.438|21.875|20|21.5|21.625|21|20.25|20.625|19.938|20.063|20.063|18.75|16.9375|18.875|19.0625|18.5625|18.4375|18.3125|17.5|16.125|18.0625|20.3125|20.0625|18.625|18.625|18.125|18.3125|17.375|18.5|19.125|19.5|21.5|20.8125|21.5|21.0625|23.25|21.875|22.25|20.375|19.8125|22.375|22.2|22.1|23.55|21.55|21.7|22.6|22.38|22.1|21.9|20.9|23.9|23.07|24.15|24.34|25.76|24.95|24.75|25.6|25.26|25.63|24.75|24.26|24.83|25.5|24.53|25.49|25.56|25.98|27.25|27|27.38|27.3|27.78|29.15|31.15|32.38|34.75|33.75|35.5|28.95|31.8333|33.67|32.43|33.75|33.2|35.43|37.62|38.32|36.19|38.74|37.7|37.5|40.72|42.11|43.4|43.14|43.75|43.7|45.13|45.16|47.22|45.95|47.44|44.67|44.03|46.68|47.03|51.01|49.86|53.23|56.05|53.56|54.74|53.98|51.03|50.11|48.9|43.82|41.24|42.43|45.26|47.68|46.13|41.85|41.34|42.43|46.46|47.71|47.53|42.9|46.4|44.46|48.54|33.48|32.23|35.58|30.38|24.59|28.07|33.61|34.11|33.02|34.72|37.64|38.22|36.81|37.92|38.28|38.26|35.9|37.74|40.88|36.98|35.58|36.27|35.25|37.38|40.48|39.87|42.32|43.59|45.53|43.97|46.06|46.91|42.51|44.52|40.41|38.14|43.61|42.57|43.48|47.5|48.19|50.22|50.3|49.57|53.3|53.48|53.6|53.2|52.06|52.28|53.81|56.04|56.81|58.2|63.07|58.77|56.27|61.86|56.2|59.21|63.66|60.59|57.93|59.34|62.04|62.91|63.25|63.66|64.23|62.36|64.84|60.59|68.86|67.22|63.32|64.64|63|60.14|57.2|55.63|56.23|60.2|54|54.18|56.16|58.21|55.61|53.39|54.23|60.37|59.75|64.03|68.92|73.62|73.38|73.56|67.91|68.31|73.84|70.77|74.34|73.53|78.25|81.44|83.8|87.18|88.86|88.12|90.59|94.08|88.38|86.81|81.03|82.66|89.78|93.23|95.56|95.32|97.27|95.62|95.79|100.02|91.73|103.46|105.66|111.64|114.33|111|115.98|120.48|124.52|125.02|133.95|136.19|132.67|136.07|125.73|104.48|106|116.25|118.61|132.66|133.16|129.33|133.08|136.33|138.06|135.14|136.11|143.28|158.66|158.08|164.45|176.22|180.26|166.63|197.78|203.7|228.56|199.91|187.24||
2022-02-19 19:02:52|russ2000_0271|MDCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:52|russ2000_0272|ENV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|10.03|10.33|12.34|13.25|14.77|16.78|14.28|12.34|13.39|13.39|13.29|14.88|13.58|11.02|9.6|11.17|10.55|11.67|12.51|11.7|12.51|12.52|11.69|12.28|11.79|11.62|12|13.48|13.6|13.91|14.62|15.6|17.33|17.59|23.31|25.62|26.22|28.18|31.61|36.73|38.32|39.98|39.1|44.06|39.74|37.45|42.44|48.79|43.84|46.79|41.03|45.29|50.97|48.76|54.37|54.87|55.61|53.22|43.26|42.52|45.15|31.04|30.05|30.52|32.49|28.95|22.53|19.83|27.3|30.3|36.67|33.7|38.05|40.56|36.88|35.3|33.8|35.05|37.5|35.7|32.45|35.15|36|39|38.7|43.45|53.6|52.95|49.9|52|51.55|57.25|54.55|56.85|56.4|56.95|59.85|62.2|61.79|52.46|52.14|49.22|55.12|61.59|66.12|72.61|68.9|69.48|65.49|56.2|55.82|62.85|70.39|72.85|79.63|73.79|49.95|61.92|72.84|74.83|82.58|79.72|77.12|77.5|81.15|79.88|82.99|68.26|73.91|71.43|72.06|74.45|74.36|77.59|80.02|83.61|79.91|79.93|73.83||
2022-02-19 19:02:54|russ2000_0273|SCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|24.98|22.14|22.22|31.1825|31.49|35.5|31.1|25.75|19.45|21.14|22.52|26.4|19.62|19.54|19.95|17.98|9.52|10.72|12.94|11.06|8.93|11.97|11.17|12.55|13.4|15.15|13.99|19.06|16.39|16.19|17.97|13.92|15.7|16.18|18.36|16.14|17.47|20.12|18.86|23.24|22.12|23.48|22.9|24.94|27.4|28.63|28.4|25.96|27.04|21.07|17.25|18.8|18.71|20.02|20.61|22.25|22.79|20.11|19.11|18.05|17.03|15.45|15.0501|15.26|13.52|13.61|14.16|14.85|16.18|16.46|18.98|22.3|25.35|28.94|29.09|29.09|28|26.18|28.72|26.58|32.28|32.74|31.81|34.78|37|37.72|39.31|36.99|43.23|44.74|44.21|43.02|51.93|52.34|51.12|56.35|53|56.68|48.88|50.47|44.19|43.36|40.54|37.94|40|28.57|28.56|33.05|24.2|25.63|30.33|29.56|27.62|30.07|31.79|21.95|22.05|24.35|25.25|25.375|26.2|30.1|29.45|28.5|30.14|28.49|28.5|21.4|26.8|22.13|19.65|23.82|22.37|19.68|19.77|17.23|17.02|14.96|15.21|20.05|23.07|13.12|11.28|8.42|5.3|3.22|2.83|2.005|3.21|3.97|4.87|4.04|2.49|2.77|2.84|3.59|2.98|3.27|2.29|2.16|2|2.44|3.35|3.95|3.19|3.51|3.54|4.32|4.99|3.15|4.08|3.72|3.91|3.43|3.22|2.91||
2022-02-19 19:02:56|russ2000_0274|NYT|price|0|4.661|5.6306|5.5055|5.5994|6.5378|6.6474|6.7255|6.5848|6.8976|6.9444|7.226|7|6.5|6.1563|6.6875|7.0313|6.875|7.8438|7.875|8.9063|8.5|8.875|8.8125|9.5938|10.2813|9.8438|10.9688|10.8438|12.25|11.9688|11.2813|10.9375|10|10.8438|12.0313|12.25|12.4375|15.75|15.5938|15.9688|18.5938|20.3438|18.6875|19.3438|17.4375|18.4375|18.25|17.75|20.1875|22.875|21.875|20.3125|20.8125|23.5|23.8125|21.625|20.5|15|13|15.5|14.875|15.875|14.8125|14.375|13.25|13.5|13.5625|12.5625|14|14|13|13.4375|14.5625|13.75|13.25|14.4375|16.375|15.375|16.25|15.75|15.75|13.75|13.1875|13.25|12.5|11.9375|11.9375|10.75|12|12.0625|10.75|9.5|8.875|8.625|9.125|10.3125|11.3125|11|11.25|11.125|11.5625|12.0625|11.125|11.125|11.1875|9.6875|9.625|11.8125|13.6875|14.0625|15.1875|15.75|15.125|14|13.875|13.0625|13.8125|13.0625|14|13.1875|14.5625|14.3125|15.4375|14.375|14.4375|12.1875|12.6875|12|12.4375|11.8125|12.4375|13.125|14.25|14|13.6875|12.6875|12.75|11.9375|11.8125|12.25|10.9375|11.313|11.875|11.063|10.938|10.75|11.563|11.313|11.313|11.75|12.75|12.5|13.688|13.875|14.75|14.813|14.5|13.625|14.5|16.25|16.438|16.313|14.563|15.625|16.875|18.063|18.688|19|19.188|22.25|22.063|21.625|23.032|24.75|25.157|23.625|26.25|27.375|29.688|33|32.532|32.719|35|35.469|35.25|39.625|30.75|29|27.5|28.25|31.0625|34.6875|34.3125|31|28.5|34.5|34.125|36.8125|39.3125|39.0625|37.5|40.25|38.4375|49.125|45.6875|42.25|42.9375|41.1875|38.375|39.5|41.1875|39.1875|39.3125|36.75|35.3125|40.0625|43.59|44.2|40.97|41.03|42.09|42|46.3|42.75|39.03|41.25|45.45|43.25|42.1207|43.9|47.86|46.56|50.2626|51.5|45.25|47.2|45.45|48.41|48.04|45.73|48.84|46.46|43.15|46.38|47.9|45.5|44.6|44.39|43.46|47.53|45.9|47.79|48.6|45.64|44.2|45.81|46.63|44.71|41.6154|40.62|39.1|40.05|41|40.8|38.88|36.66|36.58|33.36|31.37|31.15|31.52|31.93|29.75|27.24|27.5|26.45|28.3|28.22|25.31|24.79|24.16|24.54|22.17|22.52|22.98|24.17|24.14|24.36|23.09|24.73|23.51|23.4|25.11|25.4|22.86|21.98|19.76|19.56|16.5|17.53|16.74|18.63|18.88|19.5|17.42|15.39|12.59|12.99|14.29|10|7.54|7.33|4.97|4.13|4.52|5.38|6.6|5.51|7.87|7.61|8.12|7.97|8.44|12.36|12.92|10.94|11.13|9.92|9.28|8.65|8.74|7.18|7.74|7.67|8.99|9.8|10.11|10.4|9.47|8.13|8.02|8.72|8.58|8.18|5.81|7.62|7.28|7.73|7.45|6.59|6.79|6.31|6.65|7.8|7.75|9.19|9.76|8.18|8.11|8.53|8.86|9.67|9.8|8.86|10.57|11.06|12.18|11.15|12.57|13.83|13.96|15.87|14.14|16.42|17.12|16.08|14.86|15.21|12.49|12.38|11.22|12.84|12.69|13.22|12.59|13.99|13.76|13.39|13.9|13.65|13.22|12.16|11.81|13.28|14.08|13.42|13.22|12.57|12.46|12.82|12.09|12.1|12.98|12.94|11.95|10.9|13|13.3|13.5|14.4|14.4|14.45|17.6|17.7|19|18.65|19.6|19.1|18.8|18.5|23.25|24.1|24.1|23.45|22.75|25.9|24.8|23.3|23.15|26.4|26.83|22.29|25.71|32.85|32.85|33.15|31.82|32.62|35.68|29.2|28.48|30.9|32.25|32.17|32.01|37.46|30.71|32.52|39.23|42.03|46.14|43.33|42.79|39.66|42.91|51.77|56.16|51.17|50.62|45.41|42.82|43.55|43.78|50.78|49.27|54.59|47.5|48.3|40.03|41.44||
2022-02-19 19:02:58|russ2000_0275|SAFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.1112|5.6111|4.7778|4.7778|4.3334|3.7778|3.3334|3|3.1111|3.4444|4.1112|4.2222|5|5.1111|5|4.7778|4.8889|5.2777|5.2223|5.5|5.6667|5.6111|6.5556|7|8.8889|9|8.2222|8.2222|8.5556|7.2223|6.5556|6|6|6.5556|6.8889|6.4445|6.1666|6.2222|5.2223|4.6667|4.2222|4.2222|4.4444|4.6667|6|6.3334|6.3334|5.7778|5.8889|5.6667|5.8889|5.1111|5.3333|4.7778|4.5556|4.6667|5.2223|5.2223|5.8889|5.8889|6|6.3334|6.7778|6.1112|6.1112|6|6.7223|7.4445|8.6667|8.8889|10.1112|9.5556|9.8889|7.7778|8.2778|7.2223|7.1111|6.8889|7.2777|6.6667|7.8889|7.2223|6.8889|7.4445|7.6667|7.5556|8.3889|8.2222|8.5556|8.778|8.8889|9.889|8.667|9.167|7.833|7.667|7.167|7.5|7.75|7.5|8.083|7.167|7.167|7|7.3333|7.167|8.167|7.625|9|8.333|7.375|7.25|7.5|9|10.583|11.167|12.333|11.25|10.917|9.5|9.833|11.667|10.313|10|10.25|8.792|8.083|9.667|8.375|7.25|8.417|8.417|7.75|9.833|10.083|8.8333|8.9167|10.0417|10.6667|10.25|10.1667|9.8333|8|8.6667|8.9167|9.5|8.5|7.0833|6.6875|6.625|6.0833|5.7083|5.2917|4.625|5.4167|4.8333|4.4583|5.3333|4.25|4.25|4.5417|4.6667|4.8333|5|6.3333|6.625|6.6667|7.4333|9|8.4467|8.9267|9.2533|9.4933|8.9333|10.6667|14.2333|14.7267|17.06|18|17.0467|17.3333|16.6733|13.6|11.8|10.6667|12.286|13.6067|13.94|13.0867|12.8273|12.78|12.64|16.0067|18.7333|19.7933|19.9667|20.9733|23.4267|23.0133|26.8667|32.76|35.35|36.73|37.18|46|53.62|48.23|34.19|33.45|32.49|37.25|43.28|43.71|44.87|43.21|36.24|37.9|45.44|43.09|36.93|37.16|34.51|35.62|30.53|28|23.32|22.4|26.51|30.62|27.99|25.91|31.26|32.36|26.53|27.68|30.29|31.62|32.35|37.06|39.53|42.99|45.02|39.87|41.94|41.67|34.8|31.06|33.78|33.61|34.86|38.01|41.67|49.93|34.52|39.74|34.31|36.74|31.22|31.18|34.56|36.18|34.53|37.55|39.9|43.61|45|40.68|41.57|37.64|36.59|40.17|42.16|46.75|48.96|53.61|56.67|54.85|50.74|46.75|43.03|43.29|41.98|44.26|39.15|41.11|41.35|45.92|47.6|43.91|47.78|46.22|39.2|47.5|49.5|51.47|50.13|50.94|49.2|53.03|51.61|54.94|45.82|36.83|44.02|44.3655|45.3|47.97|47.55|50.48|50.73|54.62|61.26|69.02|66.42|70.64|65.48|65.24|63.21|68.34|72.33|74.35|76.84|78.49|82.27|92.51|97.2|91.09|93.32|87.95|83.98|86.81|84.025|79.96|85.21|79.65|75.12|81.53|75.16|72.01|69.04|68.57|69.51|74.81|77.52|81.22|91.26|90.18|91.74|89.71|86.64|87.59|96.23|96.33|89.98|80.65|94.24|91|95.04|103.84|115.78|118.7|115.65|130.75|147.52|161.52|149.57|169.69|138.78|126.9|123.15|119.02|111.16|97.88|105.15|100.83|105.76|103.37|98.39|113.16|99.29|123.1|115.2|131.84|151.63|136.71|136.56|131.02|149.62|151.33|154.81|165.58|176.22|137.69|123.56|123.32|136.14|132.02|115.89|111.495|116.96|117.97|127.97|136.73|132.2|136.19|152.5|155.78|164.53|162.75|187.97|186.84|196.67|188.2|189.45|187.78|191.08|184|180||
2022-02-19 19:03:01|russ2000_0276|FELE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9375|0.9375|1.0313|1.0625|1.0625|1|1.0625|1.1094|1.1563|1.1563|1.25|1.2813|1.1563|1.0938|1.125|1.1875|1.1563|1.2188|1.3906|1.9063|1.9531|2.0156|2.0625|2.2188|2.0938|2.0625|2.2813|2.2188|2.25|2.75|2.7188|2.8438|2.9688|2.875|2.875|2.75|2.8125|2.75|2.8438|2.75|3|3.0625|3.0938|3.0313|2.75|2.8438|2.9063|3.0938|3.75|4|4.375|4.4063|4.4375|3.9688|4.5625|4|3.9375|3.4219|3.4375|3.75|3.8125|4|4|4.0625|4.25|4|4.219|4.1875|4.0315|3.8125|3.844|3.875|3.93|4.0315|3.9375|3.8285|4.125|4.219|4.625|4.5|4.469|4.5315|4.375|4.094|4.1095|4.219|5.0315|5.094|5.844|6.0625|6|5.5625|5.3285|6|6.219|6.4065|7.6875|7|7.125|7.3125|8.0315|8.391|8.4844|8.5625|8.5|8.6641|8.5|7.8516|7.8594|7.9063|7.5078|8.1563|8.4375|7.8125|7.75|8.125|7.8125|7.7656|8.125|8.8359|8.8125|8.25|9.0156|8.9531|8.7734|8.6172|8.3281|7.9844|8.8906|8.75|8.4688|8.2422|8.1563|8.625|8.5156|8.0156|8.5625|8.875|8.9688|8.9531|8.975|9.3|9.4875|8.5388|9.08|9|9.6088|9.7937|10.25|11.1888|11.57|12.665|12.65|11.9775|11.7675|12.5175|11.875|10.6875|10.99|11.75|12.0025|12.4025|12.2575|11.745|12.9575|14.0575|13.8175|14.3325|15.3875|13.92|15.4975|15.435|15.1225|15.1575|14.875|15.92|15.065|15.9|18.93|18.925|19.625|19.8|19.19|20.33|21.13|21.995|19.61|18.865|17.78|19.21|19.325|21.755|21.125|20.695|21.705|21.25|19.77|22.5|22.425|27.325|29.165|26.155|25.82|23.785|24.105|26.57|26.97|25.885|25.695|25.19|24.23|23.25|21.295|23.57|23.59|23.29|20.64|20.555|21.785|19.48|19.135|18.82|16.49|17.085|19.36|20.25|19.39|20.755|21.65|22.275|21.08|14.76|14.055|12.995|11|11.065|11.845|11.89|12.96|16.2|15.755|14.345|13.64|13.77|14.525|13.015|14.26|14.995|17.495|14.58|14.41|15.375|15.835|16.58|18.055|19.455|19.46|20.54|21.25|23.1|22.555|22.25|23.475|21.825|21.455|18.14|22.96|23.535|21.78|25.03|25.005|24.535|25.075|24.46|25.565|28.205|27.115|30.245|28.97|29.78|31.0154|33.26|32.535|33.57|32.37|33.81|33.65|37.26|35.935|39.4|37.85|44.5|44.64|39.84|43.59|42.52|38.67|38.3|40.33|36.65|37.96|34.74|37.34|37.56|37.53|34.21|36.48|38.14|36.16|35.19|32.33|28.86|29.29|27.23|32.96|32.61|27.03|27.28|29.85|32.17|31.59|33.38|33.05|38.72|38.25|40.71|36.45|39.05|38.9|40.35|41.9|43.05|41.1|38.2|41.4|40.4|38.55|44.85|45.5|46.3|45.9|45.3|39.15|40.75|41|46.25|45.1|49.45|48.9|47.25|42.42|45.25|42.88|47.78|53.21|51.09|48.86|43.83|47.5|46.86|45.85|47.81|53.85|55.47|57.32|57.69|51.69|47.13|50.8|50.72|52.52|54.05|59.36|58.83|59.73|67.59|69.21|69.42|75.06|78.94|81.27|83.89|80.62|81.76|84.98|79.85|86.38|96.69|94.56|86.8|84.06||
2022-02-19 19:03:04|russ2000_0277|IRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|13.25|14.43|12.34|11.55|11.05|10.52|9.29|10.95|10.69|10.78|10.86|11.14|12.28|14.71|14.1|14.98|16.23|15.44|12.88|10.81|13.69|12.08|11.59|14.72|13.29|13.82|12.75|12.3|14.01|12.17|12.3998|12.88|11.61|11.23|12.38|13.08|14.94|17.5|14.39|12.51|9.98|11.77|11.63|11.66|9.68|11.22|11.43|13.14|14.89|12.97|12.44|13.77|15.48|13.46|13.11|11.94|13.54|14.07|14.56|15.25|15.58|14.98|13.49|13.76|12.2|10.62|11|11.25|11.5|12.38|11.39|8.86|10.24|10.79|10.44|12.96|13.06|13.83|13.99|15.81|12.78|15.39|14.87|15.64|17.45|16.8|15.92|18.11|19.34|17.76|15.83|16.54|14.86|15.12|15.56|14.1|14.64|14.88|18.91|17.86|19.83|18.97|19.14|18.69|12.78|12.72|8.6883|11.4169|11.0905|12.53|11.78|11.17|10.75|9.74|9.33|8.22|10.85|12.3|13.26|12.51|12.3|10.1|10.16|9.79|10.18|10.09|9.64|9.28|10.01|11.98|11.18|10.36|9.53|10.7|10.83|11.56|12.34|13|12.56|13.33|12.75|11.44|11.73|11.12||
2022-02-19 19:03:05|russ2000_0280|CMC|price|0|0.8629|0.9839|1.0972|1.2651|1.3471|1.7335|1.8389|1.6876|1.6876|1.4767|1.6603|1.5821|1.4767|1.2227|1.3008|1.3204|1.1876|1.2305|1.1524|1.2305|1.1953|1.1445|1.1445|1.2227|1.2227|1.2852|1.25|1.2657|1.2579|1.1445|1.2384|1.2305|1.1445|1.2852|1.3633|1.5548|1.5665|1.7578|1.8985|1.9063|1.875|1.9103|1.7813|1.9453|1.5469|1.5|1.4532|1.4767|1.6641|1.7109|1.7461|1.5704|1.8165|1.7461|2.0625|1.9688|1.9103|1.5|1.5235|1.7696|1.8281|2.0157|2.5665|2.4727|2.4961|2.7071|2.6603|2.3907|2.2735|2.2852|2.2267|1.9805|1.9454|2.0508|2.0274|2.004|1.9688|1.9805|1.875|2.0157|2.0157|1.9454|2.004|2.0508|1.8868|1.8868|1.9454|1.8985|1.875|1.8868|1.7813|1.7813|1.7344|1.6407|1.6641|1.5235|1.6875|1.9336|1.9454|1.9571|1.9102|1.8985|1.9454|1.8399|1.8516|1.875|1.711|2.0391|2.1329|2.1563|2.1915|2.25|2.3204|2.1329|2.168|2.1563|2.1211|2.2383|2.3204|2.4961|2.5665|2.5665|2.7305|2.6485|2.9063|3.1758|3.4688|3.5391|3.3868|3.504|3.2813|3.5157|3.4688|3.4063|2.9688|2.9532|2.7188|3.2188|3.2969|3.3438|3.5938|3.4065|3.125|3.375|3.1095|3.219|3.2345|3.3125|3.422|3.375|3.547|3.5315|3.375|3.219|2.9375|3.094|3.219|3.3285|3.594|3.75|3.922|4.1565|3.797|3.766|4.094|3.875|3.9845|3.766|3.641|3.625|3.5785|3.469|3.7035|4|3.969|3.844|3.9925|4.0315|4.1175|3.9455|3.7815|4|4.375|4.1719|3.8359|3.8438|3.4844|3.0469|2.875|3.3281|3.1641|3.4688|3.0781|2.8516|2.5|2.9453|2.9297|3.5625|4.125|3.8281|3.5938|4.0781|4|4.2422|3.9766|3.4531|3.4531|3.6719|3.2891|3.4375|3.6719|3.4922|3.1875|3.4063|3.0625|2.7813|2.875|3.1963|3.1375|3.2225|3.1812|4.0038|3.95|3.925|3.475|3.7813|4.125|4.3725|4.5475|4.5563|5.25|5.6013|5.7375|5.8675|4.6675|4.73|4.48|4.0725|4.2|4.06|3.6375|3.5175|3.4875|3.865|4.47|4.4475|4.5|4.945|4.5925|6.17|6.435|7.6|7.11|7.425|7.96|6.55|7.525|8.1125|8.6575|8.745|9.93|9.0375|11.335|12.64|14.45|17.4|16.945|12.755|13.08|11.91|14.37|14.965|16.87|15.895|17.55|18.77|23.665|22.645|26.745|27.2|24.61|25.7|22.69|21.59|20.33|26.61|29.05|25.8|27.11|27.57|31.35|33.53|35.15|33.77|30.84|28.89|31.65|31.38|30.91|29.45|28.36|30.46|29.97|31.14|36.6|39.41|29.85|26.03|16.89|11.1|11.98|11.87|11.5|10.21|11.55|14.88|16.97|16.03|16.54|16.93|17.9|14.84|15.9|15.65|13.74|16.4|15.06|14.88|15.57|13.22|14.39|13.02|14.49|13.88|15.37|16.59|16.72|16.67|17.27|16.76|14.89|14.35|14.51|11.75|9.51|12.43|13.98|13.83|14.34|13.29|14.82|14.78|11.68|12.64|12.89|12.74|13.2|13.76|13.55|14.86|16.65|16.31|15.85|14.62|15.42|14.77|15.49|14.88|16.95|18.36|19.42|20.33|19.06|19.35|18.88|19.2|17.75|17.31|17.24|17.28|17.07|17.29|16.34|16.29|13.42|15.05|16.19|16.6|16.07|16.08|15.41|15.7|13.55|14.37|14.79|13.69|13.92|14.69|16.97|17.92|17.17|16.9|16.54|15.52|16.19|15.71|22.01|21.78|20.43|21.13|19.13|18.64|18.1|19.43|18.6|18.89|19.03|19.48|19.84|21.32|24.04|24.3|20.46|21.01|23.64|21.11|22.34|21.6|20.52|19.06|19.27|16.02|17.45|16.55|17.08|17.29|13.35|17.85|17.51|15.67|17.38|19.33|21.36|22.27|20.55|18.26|15.79|15.94|17.16|20.4|20.68|20.87|19.98|20.65|19.91|20.54|19.69|25.15|30.84|29.22|31.47|30.72|32.8|32.62|30.46|32.18|30.9|36.29|33.44|36.75||
2022-02-19 19:03:07|russ2000_0282|KW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1718|1.1718|0.9376|0.703|0.7327|0.8988|0.7813|0.5471|0.7813|0.6058|0.5471|0.3905|0.43|0.3125|0.3125|0.3125|0.3203|0.3203|0.3203|0.4843|0.5781|0.5781|0.5312|0.5312|0.5312|0.5626|0.5312|0.6564|0.703|0.7185|0.7185|0.7185|0.8751|0.9217|1.0155|1.0938|1.1249|1.0156|0.9998|1.0625|1.2187|1.3281|3.1875|2.8909|3.1875|3|2.8125|1.5|1.3542|1.8333|1.9792|1.9063|2.6094|2.4063|2.1406|2.4844|2.2188|2.2813|2.2969|2.3125|2.3594|2.125|2.0313|1.9844|2.0938|1.3125|1.3281|1.2188|1.3281|1.2813|1.5938|1.5938|1.2344|1.25|1.1094|1.0938|1.0938|1.0156|1.035|0.9525|1.0125|1.02|1.0625|1.0375|0.925|0.92|1|1.0975|1.1375|1.3375|1.425|1.4875|1.3125|1.2375|1.1225|1.0975|1.1125|0.8325|0.8722|0.9125|0.9375|0.8175|0.83|0.9825|1.0525|1.28|1.325|1.3725|1.4425|1.5475|1.4725|1.55|1.66|1.6575|1.71|1.6425|1.695|1.7225|1.7925|1.9|2.05|1.825|1.925|1.9375|2.125|2.1825|2.225|2.25|2.5425|2.75|3.0125|2.925|3.5|3.5|3.525|3.625|3.7375|3.7625|4.375|4.625|4|4.4375|4.4875|5|4.7975|5.125|5.5|6.75|7|7.225|7.75|7.875|8.5|10|9.0125|10|10|11|11.25|9.8|9.9125|10.0875|9.9|11.625|11.375|10|10.25|9.25|9.75|10.5|7.75|9|8|7.5|7.875|8|9.45|8.25|8.25|9.0075|9|9.275|9.25|9.05|9.25|9.82|9.98|11.29|11.11|9.86|10.18|10.66|10.69|10.71|9.73|10.2|10.7|10.84|11|10.91|12|12.26|11.34|10.97|11.04|11.62|10.45|11.22|14|13.27|13.63|14.01|13.22|14.09|13.65|14.06|13.86|12.04|13.01|14.01|15.08|16.86|14.93|16.23|16.86|17.59|17.6|18.4|18.7|20.05|20.33|21.95|23.1|25.06|23.59|21.97|25.94|25.83|25.24|25.71|24.14|26.99|24.82|26.35|28.09|26.18|26.71|25.1|25.58|24.77|24.96|23.66|22.57|24.92|23.93|20.51|16.75|21.14|21.73|21.63|18.91|19.52|21.53|22.82|22.47|20.65|21.15|20.35|20.8|21.45|22.1|20.3|19.35|18.65|19.55|18.9|19|18.65|18.05|17.75|16.45|16.5|17.75|19.1|20.85|22.25|21.7|21.35|21.35|18.92|19.43|19.47|20.27|20.76|21.81|21.59|20.42|20.88|21.27|21.24|21.3|22.54|22.5|22.48|22.42|20.35|12.71|12.96|15.54|14.55|14.34|14.64|14.75|14.56|17.1|17.97|17.99|20.24|20.55|20.89|20.31|19.69|21.01|21.98|21.5|22.46|22.33|23.75|22.63||
2022-02-19 19:03:08|russ2000_0283|HOMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2088|4.6822|4.7306|4.4255|4.6696|4.556|4.7832|5.0589|5.221|4.737|4.6275|4.7875|4.657|4.6822|4.1582|4.4613|4.7706|4.1751|4.4613|4.2088|4.5455|4.2109|4.4886|4.9537|4.8148|4.5328|5.3683|5.6364|6.1614|5.825|5.7682|6.0068|4.7341|3.6591|4.7295|5.0136|4.7614|4.6227|5.05|4.6386|5.0295|4.7455|5.1682|5.6477|5.3523|5.9114|6.3023|6.25|5.73|6.025|5.885|5.415|5.16|5.1525|5.635|5.1769|5.3475|5.6875|5.655|5.9925|5.9375|6.115|5.875|5.5925|5.4325|5.6425|6.035|6.5625|6.61|6.1875|6.8025|7.2025|7.135|7.7525|7.62|7.96|8.6325|8.2075|8.2|8.4425|8.75|8.575|9.375|9.6725|10.295|13.17|13.665|13.005|15.23|17.665|18.07|17.29|15.395|17.35|17.605|15.725|16.185|15.99|14.885|14.86|14.59|16.275|15.36|15.06|15.945|15.955|16.975|16.38|17|18.745|20.475|19.23|20.1|22.005|22.22|19.245|19.545|20.64|19.965|21.35|21.16|20.73|21.61|23.11|20.6|21.43|27.86|27.48|26.55|29.45|25.49|25.15|22.94|25.34|25.07|22.35|25.64|21.51|22.91|23.14|23.96|24.26|22.7|23.7|23.66|22.85|23.62|22.61|20.82|19.86|17.83|17.07|18.46|19.62|18.95|19.05|18.34|19.69|18.5|19.42|18.64|18.89|19.015|19.51|19.74|13.97|12.88|14|17.125|14.7|16.05|16.43|16.66|19.27|19.48|19.6|21.7|25.2|26.645|27.65|27.55|23.79|21.34|21.04|23.77|26.17|24.49|25.31|23.81||
2022-02-19 19:03:09|russ2000_0284|PTLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:09|russ2000_0285|MTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5862|7.125|6.8438|6.75|6.5625|5.9063|4.875|3.8438|2.4375|2.3438|2.5313|2.7188|3|3.375|2.9063|3.2813|3.1875|2.4375|2.0625|1.6875|1.7813|1.5938|2.4375|2.5313|3.1875|2.8125|2.9063|3.0938|3.375|3.2813|4.125|4.9688|5.7188|5.9063|6.9375|6.4688|6.375|6.8438|6.6563|7.7813|7.4063|5.3438|4.9688|4.3125|4.3125|4.2188|4.4063|3.8438|2.8125|1.9688|1.5|1.5|2.0625|1.7813|1.5|1.5|1.3125|1.3125|1.2188|1.2188|1.125|1.0313|0.75|0.6094|0.7031|0.9375|0.9375|1.0313|0.75|0.9375|1.0313|0.8438|0.8438|0.75|0.9375|0.8438|0.9375|0.75|0.8438|1.0313|1.125|1.125|1.125|1.3125|1.2188|1.5|1.3125|1.2188|1.125|1.125|1.4063|1.3125|1.2188|1.2188|1.4063|1.875|1.5938|1.9688|1.9688|1.875|1.6875|1.875|1.5938|1.625|1.4375|1.25|1.7813|2.125|3.2813|3|3.5|3.0313|2.9531|3.0625|3.7656|4.8438|4.6875|4.3438|4|4.5625|4.4219|3.3125|3.4531|2.9844|3.625|3.0469|3.7031|3.1875|3.0313|3.2188|3.125|2.7344|3.1406|3.2031|3|2.5938|2.8281|2.7188|2.5469|2.8281|2.5|2.75|2.7656|2.6719|3.25|3.9063|4.5625|5.75|6.2031|9.3125|9.115|7.94|7.38|10.2|10.675|11.5|14.435|12.375|9.25|11.025|11.1725|12.825|14.3375|15.6775|15.975|22.4|21.2|22.825|16.39|17.96|17.725|20|16.55|16.825|16.445|15.8|16.765|19.075|23.59|24.63|22.19|22.48|23.625|29.55|31.575|33.155|32.45|37.04|37.125|34.0282|34.095|34.3749|30.9078|33.405|39.3|44.35|46.8|56.35|64.65|73.23|58.92|63.29|72.72|79.5|92.95|78.29|76.66|62.27|66.47|62.92|60.5|58.53|54.96|65.58|53.59|47.25|38.77|40.95|41.61|45.78|48.56|47.72|44.45|38.76|32.12|34.81|34.69|26.75|19.5|18.12|14.12|16.09|13.67|14.57|16.04|15.14|19.32|18.97|17.3|15.17|18.05|23.42|24.7|13.73|12.4|12.17|11.02|9.92|11.42|20.81|20.87|18.86|21.4|22.41|20.3|18.24|17.83|19.33|22.39|21.39|21|23.78|21.38|16.28|17.58|17.86|19.62|18.31|18.97|22.2|22.96|25.81|24.13|23.91|25|22.56|21.85|18.73|15.14|17.75|21.82|23.19|24.2|25.89|27.06|28.39|30.01|33.94|35.1|37.27|38.03|36.98|35.02|37.35|44.24|40.49|46.86|48.79|47.36|43.36|45.26|39.92|42.95|45.39|43.58|47.99|48.57|48.21|41.88|38.58|40.11|42.21|38.3|41.27|35.5|36.79|39.22|35.99|36.41|44.51|48.64|42.77|43.86|47.09|45.1|42.14|36.52|35.26|37.31|33.99|33.01|32.47|36.46|34.03|36.49|37.54|36.39|35.9|34.7|30.95|36.05|34.8|36.75|35.55|36.8|38.95|39.9|42.2|40.75|40.7|44.4|48.7|54.95|51.2|47.45|42.4|45.25|44.5|45.25|43.95|43.15|43.15|39.9|37.25|38.25|36.72|45.08|43.85|44.71|51.15|50.1|51.34|62.81|65.34|70.35|72.09|66.54|61.11|70.96|63.46|36.51|52.56|69.5|76.12|99.18|96.03|110.39|87.09|90.15|82.82|80.26|84.31|91.92|106.39|107.67|94.08|108.58|111.54|97|108.71|112.86|122.06|102.03|93.44||
2022-02-19 19:03:12|russ2000_0286|SBRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|17.95|18.94|18.64|18.25|17.96|16.88|16.28|17.05|11.4|11.29|8.65|10.01|10.72|12.2|14.55|15.35|16.62|16.51|15.07|17.51|18.99|19.66|20.23|22.39|22.42|22.46|25.15|27.16|27.94|29.57|26.5|25.89|25.79|22.14|23.39|26.9|25.88|25.88|27.36|27.84|28.32|29.92|29.67|28.27|27.36|28.54|24.55|28.54|27.79|30.83|31.67|30.59|33.64|29.58|26.51|26.76|27.05|23.47|23.11|20.59|20.89|20.96|17.77|20|20.09|22.01|22.16|20.75|24.3|25.87|24.85|22.46|23.47|24.62|25.86|27.15|27.9|26.8|22.91|23.47|23.18|22.6|21.76|20.14|18.82|19.08|17.1|18.24|17.84|18.69|20.8|22.53|21.63|23.56|21.89|21.88|19.27|17.29|20.32|17.71|19.39|19.9|19.1|20.03|20.2|22.26|22.62|23.33|21.96|21.24|21.39|19.6|9.62|11.63|15.14|14.56|14.65|15.65|14.62|14.3|17.22|17.57|17.36|17.405|18.32|17.205|18.11|18.24|17.76|16.32|14.57|14.74|12.53|13.98|13.28||
2022-02-19 19:03:13|russ2000_0288|FFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2958|1.2362|1.2958|1.4001|1.1916|1.1618|1.1618|1.2102|1.1543|1.0985|1.152|1.0985|1.024|0.9122|0.9494|0.9682|1.024|1.0426|0.9866|1.2102|1.117|1.2661|1.4428|1.4196|1.4196|1.5593|1.6523|1.6408|1.6523|1.9548|1.9083|2.1527|1.9636|1.9783|2.0218|2.0799|2.1527|2.3273|2.3273|2.2691|2.2691|2.3563|2.3708|2.8183|2.8728|2.8908|3.3091|3.1728|3.2727|3.1183|2.8728|2.9091|2.9273|3.0863|2.9773|2.9818|2.8773|2.7318|2.6818|2.7636|2.96|2.8|2.86|2.58|2.59|2.58|2.5|2.54|2.72|2.44|2.66|2.72|2.58|2.46|2.25|2.08|2.1|2.15|2.34|2.2|2.32|2.56|2.565|2.46|2.5|2.515|2.715|2.62|2.66|3.0504|2.944|3.1|3.053|3.166|2.953|2.986|2.849|3.01|3.0995|3.25|3.321|3.6019|3.59|4.1839|3.81|3.55|3.644|3.864|3.922|3.8|3.684|3.925|3.55|4.0019|4.0769|4.1825|4.4975|4.645|4.62|5.225|5.2813|5.14|5.0125|4.9775|5.0237|5.1463|5.0912|5.2412|5.0025|5.1113|5.02|5.2725|5.4063|5.6013|5.745|5.62|5.5788|5.1125|5.1925|5.64|5.98|5.775|5.805|6|6.1983|5.8433|6.105|6.0967|6.3833|6.195|5.825|6.09|6.395|6.475|6.3583|6.6783|6.9533|6.9767|6.87|6.9883|6.97|6.45|6.7567|6.4683|6.04|7.05|6.6967|6.505|6.5|6.275|6.21|6.3117|6.83|7.4983|7.6333|7.635|7.6483|8.1783|8.6467|9.0317|8.7083|9.2017|7.3983|7.17|8.0283|8.2133|8.1383|8.3933|8.7783|8.3067|8.2433|8.075|8.63|9.0383|8.8417|8.725|8.5933|8.9133|8.3633|8.015|8.17|7.445|7.8317|7.8767|8.0617|8.5417|8.22|8.3667|8.5617|9.2367|8.81|8.6125|8.0575|7.4025|6.54|7.94|8.25|8.3575|8.52|8.565|8.8025|8.46|8.015|8.64|8.6237|8.695|9.0075|9.0575|9.7275|9.7525|10.265|11.15|12.15|12.3525|13.75|13.915|15.4125|14.375|14.7125|15.3775|16.595|16.5275|15.2925|15.12|15.4475|14.7625|14.87|15.685|14.69|14.695|13.895|15.89|15.085|14.94|12.35|13.135|13.82|14.48|15.065|17.32|16.99|15.57|15.89|16.63|17.955|15.085|13.06|13.205|14.79|16.19|16.755|16.395|17.085|18.31|18.22|18.1|21.525|22.6|21.325|22|20.05|19.975|19.125|22.1|21.625|20.025|22.6|22.825|23.725|22.525|23.225|23|23.15|24.775|26.3|25.45|28.3|30.2|29.55|29.495|32.76|28.845|30.55|32.425|28.89|30.76|28.33|30.79|32.75|30.62|33.33|33.28|34.57|35.1|33.52|28.74|26.84|27.85|30.64|28.89|29.92|30.275|27.91|29.81|33.42|36.175|37.88|44.66|46.73|49.08|50.35|49.13|48.84|47.62|45.95|50.72|54.52|50.84|46.99|47.27||
2022-02-19 19:03:15|russ2000_0290|GBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|17.375|18.625|19.25|16.625|16.5|16.375|15.375|14.875|13.875|14|13.125|13.375|13|11.25|10.875|10.875|12.125|10.625|11.375|12.875|14.375|16|13.875|12|11.5|11.5|11|9.625|10.375|11.125|9.375|9|9.25|11.25|11.313|12.688|13|16.75|17|17.125|17.313|16.25|15.875|17.25|18.25|18|17.25|16.1875|15.625|14.1875|15.75|14|14.125|12|10|9.5|9|9.3125|10.5|11.375|10.625|11.0625|10.3125|10|8.625|8.4375|8.25|7.8125|7.625|7.625|7.25|8.3125|8.25|8.5|8.875|9.5625|8.25|9.06|9.85|8.7|8.9|8.95|9.29|8.75|8.6|8.04|7.8|7.38|7.25|7.16|6.72|6.77|7.4|7.25|7.3|7.15|6.15|4.45|5.96|6.75|7.13|6.95|8.15|8.2|8.31|10.45|10.85|13.94|14.31|13.51|12.64|14.5|16.75|18|17.06|16.89|16.9|17.23|19.05|22.95|21.05|24|24.69|29.74|33.85|27.88|27.03|35.09|29.2|27.72|27.1|28.9|28.85|33.24|27.55|27.25|28.4|35.45|37.78|40.05|40.15|34.65|32.74|27.78|27.78|29.01|37.5|36.97|30|28.87|28.47|26.7|22.94|31.53|30.22|33.37|29.38|26.71|26.71|22.18|22.26|19.43|26.28|26.52|22.75|26.25|20.3|20.93|20.05|19.51|8.25|7.57|6.87|5.55|3.76|1.91|8.51|7.52|7.19|10.49|12.87|11.71|8.88|10.73|10.38|8.15|9.19|11.01|16.28|14.31|11.2|13.06|11.67|15.59|18.2|18.76|20.99|23.67|24.98|28.38|27.07|26.06|19.76|20.12|17.38|11.65|18.61|22.2|24.28|22.25|25.28|19.79|17.25|13.84|17.58|16.3|14.45|16.14|17.41|19.11|16.17|19.93|20.25|22.71|22.56|23.45|24.37|22.87|22.57|24.73|26.54|31.25|32.84|36.69|42.07|45.6|52.44|55.5|57.6|64.45|71.52|77.54|62.54|55.48|53.73|51.93|58.77|58|57.69|60.23|46.85|45.75|41.7|32.11|38.04|33.88|32.62|25.86|25.45|27.64|29.99|28.7|29.13|32.83|33.89|35.3|31.5|38.8|41.55|43.75|42.05|43.1|43.45|44.25|46.25|45|42.9|48.15|52.2|50|53.3|50.15|51.8|50.25|43.85|49.7|52.75|56.65|58|60.1|47.45|48.91|39.54|42.41|41.25|32.23|35.53|27.21|30.4|28.91|23.29|30.12|29.29|28.14|32.43|24.09|24.23|17.74|16.98|21.22|22.75|25.73|27.19|29.4|26.98|33.37|36.38|36.18|47.05|47.22|47.24|44.41|43.58|42.8|44.1|42.99|41.02|39.99|45.89|40.36|43.25||
2022-02-19 19:03:17|russ2000_0293|SFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:17|russ2000_0296|UNF|price|0||||||4.1875|4.3125|4.8125|4.625|4.375|4.75|4.6563|4.625|4.4688|4.125|3.8438|3.4688|3.9063|3.625|3.9063|3.9688|3.7188|3.4375|3.8125|4.5625|4.375|4.5313|3.4688|3.25|3.25|3.25|3.9375|3.6563|3.8438|4.0938|4.125|4.625|5.1563|4.8125|6.6875|7.4375|7.6875|7.1563|7.0313|5.7188|6.3125|6.625|6.6563|7|7.375|7.9063|7.1563|6.3125|6.875|7.25|7.1563|7.125|4.9375|4.7813|5.375|6.5|6.5938|5.9375|6|6.125|6.4375|6.3438|6.4688|6.25|6.25|6.125|6.4375|7.375|7.2813|7.8125|8.2188|8.375|8.5|8.7813|8.75|9.0625|9.5625|10.75|11.9375|9.75|10.0625|10.9375|8.4375|9.75|11|10.75|9|8.625|7.25|7.125|8.5|7.625|8.625|9.4375|9.75|10.375|9.375|7.5625|8.5|7.75|7.875|9.1875|11.125|12.1875|12.375|11.9375|10.9375|10.5625|11.75|11.75|12.25|11.5|12.6875|12.625|13.25|14.375|14.125|14.25|14.0625|13.5|14.75|15.75|16.25|15.75|16.625|16.375|15.5|16.75|16.75|16|15|15.625|14.125|11.75|13.5|13|11.875|12.125|12.125|11.75|12|11.75|11.875|12.125|13.5|13.5|13.875|14.625|14|15.875|18|17.75|19.375|18.875|24|22.75|21.125|20|20.5|18.5|20.125|21.125|21.25|22.375|20.125|19.5|19|19.625|20|23.5|24|24.25|25.125|25.813|28.063|25.5|27.125|28|27|25.75|25|26.0625|25.1875|26.9375|27.8125|22|22.8125|23.375|22.5|21.125|17.4375|18|18.375|16.6875|15.125|13.75|12.25|15.1875|12.625|11.5|10.0625|11.25|9.625|8.1875|7.875|9.375|10.125|10|9.5625|9.625|10.25|12.14|12.92|13.1|15.9|18.35|19|16.95|16.65|16.9|17.55|19.98|22.55|22.22|22.39|25.15|27.16|24.9|25.3|24.85|23.23|23.84|19.99|19.55|20.2|20.39|18.8|15.45|16.45|18|21.9|25.77|25.75|23.64|26.35|23.23|23.71|25.96|27.61|27.58|29.5|26|29.09|29.72|28.73|28.6|26.58|27.64|28.28|38.99|40.58|39.9|37.44|36.6|40.54|44.51|39.29|35.07|35.06|30.9|31.1|34.76|33.51|33.22|31.02|32.05|34.5|31.09|31.04|31.24|36.05|41.5|38.41|41.53|41.56|38.37|42.08|41.76|44.05|37.56|41.38|37.46|37.63|37.37|38|40.84|38.63|37.09|46.81|48|44.66|44.77|43.03|43.09|32.63|27.71|29.69|26.24|23.96|27.84|37.29|34.15|37.17|38.92|39.89|44.45|42.07|43.95|48.11|50.24|52.56|51.5|48.87|45|44.02|43.96|39.26|44.15|46.03|51.27|55.05|55.76|56.4|53.01|51.76|53.62|56.19|54.85|51.78|45.29|52.35|57.83|56.74|60.38|60.08|61.55|60.76|57.22|63.75|62.62|63.51|66.79|69.57|70.57|73.32|81.74|83.54|90.5|91.05|94.9|91.25|98.02|95.88|104.42|102.82|102.24|107|105.8|109.69|109.94|96.24|98.95|106|97.21|96.95|96.59|111.56|111.59|121.45|116.13|118.83|117.69|113.23|114.31|111.85|110.82|108.41|106.81|105.07|108.58|104.2|105.3|105.41|109.12|108.38|115.67|115.72|116.88|128.39|131.86|122.5|141.35|143.65|127.9|133.1|141.45|139.2|141.7|140.7|142.25|143.6|151.5|157.5|163.5|164.9|165.3|155.3|161.65|160.6|177.6|176.9|187.15|185.2|173.65|149.3|154.41|143.07|138.43|143.82|153.5|158.13|158.78|188.57|196.87|195.91|195.12|200.84|206.25|201.98|203.93|185.81|151.09|168.15|179.8|178.95|186.48|192.62|189.37|163.81|184.88|211.69|212.8|242.29|257.35|224.19|221.68|234.64|217.77|229.07|212.62|197.96|191.65|210.4|190.09|179.24||
2022-02-19 19:03:19|russ2000_0297|THRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|43.75|46.25|52.5|51.25|50|50|41.25|47.5|45|45|50|47.5|48.75|50|50.625|50.6|55|60|59.4|54.4|50.6|50|53.75|58.75|61.25|52.5|56.25|55|55|53.75|53.75|51.25|52.5|47.19|52.5|56.875|51.25|43.125|36.25|28.75|28.75|29.375|27.5|26.875|17.5|16.25|22.5|23.125|21.25|29.375|35|29.375|21.875|12.5|10.47|6.565|6.875|4.065|3.75|3.28|2.815|2.5|1.72|3.75|3.595|0.625|2|1.5|1.125|1.188|1.75|4.375|4.813|3.75|3.813|3.375|3.5|3|5.875|18.438|15.438|8|8.375|7.2813|7.125|7.8125|5.625|3.8125|3|2.1094|3.0938|2.9375|2.75|3.87|2.8|3.1|2.86|2.1|1.2|1.05|1.51|1.07|1.85|3.04|3.8|2.4|2.31|2.199|2.03|1.7|1.25|1.14|1.6|2.71|2.25|1.94|1.98|3.23|3|2.79|3.3|4.46|4.083|4.9|4.4|4.322|4.49|4.95|4.96|5.35|5.17|5.17|5.3|3.6|3.67|3.17|3.18|3.74|4.64|4.27|4.16|4.1|3.95|3.5|4.44|4.56|5.85|5.9|5.49|5.84|4.95|5.95|7.77|7.48|7.95|8.97|7.23|7.03|8.6|8.73|8.54|9.66|10.92|11.12|12.45|12.86|16.53|17.99|16.07|15.8|17.31|19.64|18.28|21.14|17.12|18.16|14.8|14.68|12.42|7.11|6.62|6.93|6.58|4.8|3.73|3.26|3.43|2.87|3.7|5.65|4.44|6.1|8.41|6.36|7.35|6.43|6.63|7.94|8.15|9.78|10.09|9.81|8.82|7.38|9.9|10.34|10.3|10.79|10.5|10.88|10.89|13.64|15.27|17.05|16.63|17.38|16.82|13.37|12.73|15.34|15.68|14.26|15.35|14.72|16.18|14.3|11.98|11.49|11.25|11.87|12.44|12.02|12.09|13.3001|14.48|15.4|16.38|15.23|18.42|18.57|20.4|16.73|19.09|23.35|24.16|26.81|25.48|28.28|34.72|36.35|41.13|44.45|41.85|48.85|42.23|41.7|37.69|36.62|36.78|46.45|50.51|52.73|51.26|54.91|50.33|45.59|44.92|49.16|50.84|47.4|40.01|41.7|41.59|36.74|36.58|34.25|33.56|32.97|31.42|28.15|31.85|33.85|35.4|36.25|39.25|37.15|37.7|38.8|33.45|31.15|37.15|33.5|36|31.75|32|30.8|33.95|33.8|35.4|39.3|45.3|49.2|45.45|43.64|46.43|39.98|42.56|41|36.86|42.36|37.38|41.83|40.91|36.7|41.085|41.77|41.85|44.39|46.11|40.78|31.4|37.44|40.7|38.9|38.77|45.23|40.9|46.29|56.86|65.22|61.26|70.79|74.11|71.2|72.53|71.05|82.93|85.82|80.93|73.63|84.45|86.9|98.58|89.98||
2022-02-19 19:03:21|russ2000_0298|MKSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|13.375|13.25|16.5|19.375|21|19.75|20.25|26.875|28.25|32|33.5|60.25|45.875|44.625|34.75|33.5938|24.75|31.1875|19.25|17.75|17.4375|18.375|19.0156|19.5|21.13|28.47|29.99|26.69|28.5|19.25|16.69|24.8|24.46|27.2|22.75|33.02|32.81|38.7|23.32|17.95|15.35|12.67|11.15|15.25|15.94|16.87|13.05|12.56|12.22|15.11|20.26|18.41|22.34|25.54|23.72|28.3|27.21|28.88|24.85|23.62|25.54|19.15|23.56|20.2|14.32|15.725|15.66|15.86|17.76|17.33|16|18.8|15.7|15.45|16.93|16.91|18.94|17.61|17.21|18.84|19.33|18.55|22.26|22.97|22.88|24.6|21.11|19.76|20.32|20.36|21.04|21.3|20.67|22.6|23.31|24.49|26.11|26.75|26.75|27.62|22.04|20.57|19.88|17.37|18.41|16.87|19.63|20.35|21.46|24.07|24.08|22.2|20.81|22.55|17.64|15.62|14.83|15.6|14.16|11.63|15.2|14.41|14.42|14.8|19.63|18.43|19.88|15.91|16.97|18.29|16.95|18.77|19.92|20.39|17.94|17.87|21.46|18.32|18.86|21.05|21.24|24.49|29.51|29.79|30.09|27.24|24.75|26.52|24.59|23.76|23.32|28.27|27.7|28.1|31.57|29.16|27.15|25.65|26.32|29.43|26.23|27.66|23.07|23.89|24.53|26.89|28.31|27.44|26.86|27.49|27.82|26.43|26.78|26.21|27.57|29.55|28.87|29.86|29.74|30.18|28.43|27.24|29.52|31.78|32.76|34.19|32.59|35.95|36.18|36.28|35.56|35.34|34.08|35.25|38.3|37.57|35.1|33.82|34.51|35.3|36.86|35.63|33.93|33.57|37.31|36.88|41.78|42.16|45.22|47.23|47.96|50.1|57.25|59.85|66.75|67.05|66.95|79.7|84.7|68.15|78.65|86|96.4|107.85|92.8|99|107.55|123.25|116|113.4|118.75|96.1|94.5|82.4|73.27|75.12|67.96|66.8|84.1|83.85|99.48|83.35|73.76|78.02|80.41|93.49|93.64|112.42|108.22|107.76|118.01|91.01|86.75|100.57|113|112.37|128.48|120.21|118.61|125.7|156.88|153.81|168.08|162.8|196.86|177.98|185.54|164.19|151.57|149.45|144.51|153.91|159.6|174.42|148.65||
2022-02-19 19:03:23|russ2000_0299|NXST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.75|13.9|13.248|12.8|12.24|11|10.8|10.83|9.25|8.4|7|7.75|7.85|8.99|8.54|8.14|6.83|5.35|5.51|5.91|4.99|5.35|5.02|4.5|4.32|5.05|4.23|4.12|4.6|5.52|5.15|4.16|4.13|4.24|3.89|3.92|4.8|4.76|7.34|8.42|9.85|11.85|14.02|14.94|10.39|9.52|9.94|9.68|8.51|8.58|7.77|6.14|5.66|6.23|5.02|3.19|3.04|3.39|1.5|1.18|0.9|0.64|0.85|0.85|0.75|0.6391|0.84|0.7|1.4|2.58|3.0199|2.45|3.63|4.01|4.65|4.52|6.3|5.71|5.51|4.53|5.56|4.18|5.89|5.38|5.62|5.93|5.18|6.94|7.19|8.15|6.78|8.36|7.97|6.06|7.65|9.41|7.86|8.1|8.26|8.7|7.53|6.98|6.89|6.83|8.6|9.6|11.9|11.56|9.38|11.37|14.91|16.83|19.24|27.19|27.06|35.55|30.61|35.23|41.75|44.07|48.72|55.37|42.44|36.15|39.42|40.72|46.6|52.1|44.73|44.26|37.83|42.48|51.21|49.77|53.62|56.82|58.38|56.2|57.69|55.12|57.43|42.87|51.37|55.17|58.24|54.81|42.19|45.83|46.19|53.6|52.46|46.63|49.32|53.26|56.67|49.5|62.7|62.85|68.15|70.15|68|63.4|57.8|59.6|65.25|59|61.65|64.8|71.2|75.6|74.2|70.2|63.95|63.9|67.5|74.5|73.05|81.2|73.92|81.4|85.3|79.95|84.07|101.55|115.81|111.65|98.47|110.1|98.77|102.17|98.83|105.95|108.98|116.51|126.02|76.8|58.57|77.55|93.67|83.08|89.51|93.95|90.27|94.79|109.62|108.95|120|140.95|148.15|148.6|143.94|147.9|147.57|143.43|147.91|169.63|155.01|151.97|169.26||
2022-02-19 19:03:25|russ2000_0300|AIT|price|0|2.9723|3.1081|3.0094|3.0278|3.293|3.3917|3.3238|2.9415|3.2252|3.0094|3.3054|3.3362|3.1203|2.7751|2.96|2.8984|2.8984|2.7442|2.6332|2.9415|3.0094|3.0278|3.0278|2.9415|3.3054|3.1203|2.9723|2.8305|3.0834|3.071|3.1573|3.0216|2.8243|2.8552|3.367|3.293|3.2252|3.9714|3.8603|3.5151|3.4781|3.4657|3.0216|2.9846|2.8859|2.9846|2.9723|2.9291|3.0957|3.4163|3.2067|3.2067|3.3177|3.663|3.7617|3.6506|3.7309|2.7626|2.8614|3.3177|4.0083|4.2179|4.5017|4.9704|4.6743|5.3677|5.0037|4.214|4.6273|4.6582|4.5101|4.9851|5.1024|4.8371|5.3184|5.4479|5.7626|5.2839|5.432|5.9259|5.8766|5.7284|5.3827|5.5062|4.5185|4.6173|4.8395|4.6913|4.6913|4.4198|4.4198|3.5556|3.4568|2.8643|3.432|3.5309|3.2839|3.605|3.8025|4.2716|4.2716|4.5432|4.0988|4.2716|4.0988|4.0988|3.6543|3.8518|4.4198|4.321|4.4692|4.1482|4|3.4815|3.5556|3.5062|3.432|3.8518|4.3951|4.4692|4.2469|4.0988|4.5926|4.7161|4.4692|4.2469|4.2222|4.5926|4.9876|5.6296|5.5062|5.6049|6.3951|6.4445|6.2963|6.5432|6.2222|6.2717|6.2717|6.4198|6.0987|6.4447|6.568|6.5927|6.346|5.6047|6|6.1235|5.4813|6.0493|6.4447|6.6913|6.6913|7.1607|7.58|8.6667|7.3333|7.926|8.4073|9.4815|8.4813|8|8.148|8.5553|8.37|7.7033|8.1853|8.2593|8.4447|9.148|10.37|9.37|10.4073|10.6667|10.8887|12.1854|15.306|12.9167|12.5553|11.8887|11.806|11.5556|11.9727|11.278|10.4447|9.1393|7.528|7.75|7.25|5.8887|6.2222|6.1667|5.9167|5.6667|4.9447|6.6113|7.528|8.4445|7.1111|6.6947|8|7|7.6113|7.3887|7.0833|8.0553|7.1111|7.722|7.75|7.278|7.1667|7.5278|7.6945|7.5278|7.8889|9.1389|7.8222|8.1111|7.2889|8.4045|8.0445|8.4222|7.6222|7.9645|7.5067|7.3556|8.1378|8.2889|8.2667|8.4356|8.5556|8.8445|8.7778|8.6667|7.0445|7.0445|7.5333|7.7333|8|8.4|7.32|7.2845|7.4267|8.2178|8.5111|9.3778|9.9333|10.0667|8.8311|10.0222|10.5333|10.6045|10.9733|9.2445|10.0978|11.68|11.8889|13.3867|14.2089|13.28|15.8845|16.5333|18.5111|18.2667|19.2933|18.88|18.1333|18.6|20.2933|21.5267|23.82|23.94|23.92|21.9667|21.3|22.46|28.3333|28.52|29.7333|27.7|25.7|24.31|23.32|22.61|24.4|28.74|28.46|26.31|24.52|24|24.54|26.87|29.26|29.5|28.39|31.98|30.83|35.45|30.21|29.02|30.15|27.64|29.89|24.16|27.57|24.17|26.72|29.11|26.93|20.19|19.06|18.92|15.79|16.12|16.87|22.5|20.77|19.7|22.12|20.63|21.16|20.23|20.75|22.07|21.8|22.54|24.85|30.78|27.58|25.32|28|26.8|30.6|30.41|29.88|32.48|31.66|32.04|33.26|35.26|35.62|35.61|31.92|30.62|27.16|33.62|34.53|35.17|38.58|40.17|41.13|39.3|37.71|36.85|37.16|40.68|41.43|40.59|40.03|42.01|43.96|43.41|45|42.25|48.07|48.33|52.16|47.62|51.5|47.31|48.38|49.09|50.54|51.03|48.24|47.92|47.62|50.73|48.46|48.71|45.65|48.81|46.89|45.59|40.43|43.81|45.34|41.77|42.37|39.65|38.63|42.34|38.15|41.31|42.65|40.49|38.44|38.5|43.4|45.83|45.2|45.14|46.95|47.52|46.74|50.8|59.85|59.4|60.45|63.05|61.85|64|61.75|59.05|56.5|57|65.8|63.65|63.95|68.1|73.75|70.4|72.9|63.95|69.75|70.15|74.65|77.05|78.25|65.73|65.23|53.94|59.01|58.14|59.47|59.94|54.33|61.53|60.84|53.39|56.8|59.84|63.85|66.69|64.57|58.99|45.72|52.39|58|62.39|63.12|60.21|55.1|61.05|78.43|77.99|70.39|85.37|91.17|95.66|97.96|91.06|89.7|88.81|90.13|97.48|106.41|102.7|97.98|98.17||
2022-02-19 19:03:27|russ2000_0301|ROLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.5313|0.4375|0.4375|0.4075|0.5625|0.375|0.25|0.25|0.1875|0.1563|0.0938|0.0938|0.0313|0.055|0.125|0.06|0.07||0.02|0.03|0.03|0.03|0.01|0.01|0.01|0.025|0.015|0.015|0.01|0.01|0.01|0.01|0.01|0.007|0.001|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.008||||0.0001||||||||||||15.27|16.06|16.46|15.28|15.24|16.96|20.41|19.47|21.03|25.22|22.41|22.66|21.95|22.54|23.92|26.5|28.78|27.32|30.9|31.74|34.1|38.94|39|41.31|36.74|35.5|38.19|36.25|37.74|36.8|31.29|33.63|37.68|38.75|34.7|29.93|33.49|40.33|32.91|19.35|24.71|21.5|17.59|14.32|16.27|18.78|20.41|20.48|22.59|21.42|25.7|21.14|23.72|25.55|24.81|26.71|33.47|33.25|27.76|28.79|32.3|30.93|35.17|35.78|37.47|38.71|38.01|36.49|36.07|37.41|38.59|38.6|36.16|33.97|39.28|39.17|42.5|41.94|45.89|46.29|44.32|44.68|45.34|48.45|45.8|48.33|47.54|45.66|47.66|51.87|53.49|49.79|50.47|48.22|50.81|55.42|56.76|60.41|65.68|66.77|66.91|69.46|63.26|64.6|63.56|60.5|63.94|63.88|56.36|62.23|53.64|62.6|66.52|62.29|61.27|62.81|76.89|72.48|71.57|72.21|65.53|60.06|63.75|70.54|69.52|62.37|55.64|64.62|72.39|73.32|75.47|71.56|75.63|74.3|74.08|71.13|84.35|93.53|95.25|89.47|96.09|102.47|105.1|102.6|102.97|114.58|126.02|122.6|127.6|124.51|118.82|125.83|122.44|120|130.23|131.06|142.97|149.21|141.36|163.13|137.02|128.41|139.2|142.16|129.53|137.42|149.23|166.01|161.94|167.45|159.79|167.31|165.25|162.29|178.8|125.86|121.2|121.23|148.55|127.51|123.45|133.41|124.55|154.84|181.01|174.22|180.63|197.38|193.69|192.9|203.06|196.59|230.05|215.36|216.39|241.35|205.68|204.9|179.9||
2022-02-19 19:03:28|russ2000_0302|CFFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||||4.2934|4.1138|4.2519|4.6108|4.5004|4.4728|4.4452|4.4176|4.5556|4.1138|4.1276|4.1691|4.1691|4.2795|4.8869|5.1078|5.5495|6.4054|6.4607|6.3778|7.3442|7.1233|7.1785|7.2613|6.9024|7.0018|8.0974|8.0488|8.0532|8.6805|8.6584|9.0118|9.5331|9.4182|9.9262|10.1383|10.0499|11.3575|11.2692|11.7021|11.1411|11.0085|9.7628|11.9671|12.7844|13.584|13.6193|13.3852|13.3101|13.6326|13.0494|12.7314|13.1069|13.0804|13.3145|15.8462|15.4614|16.1682|16.2212|16.314|15.7883|13.3101|13.1643|13.1731|13.986|15.3687|14.4763|15.0197|15.8325|15.2405|16.2257|16.3405|15.3731|15.0197|14.7679|15.4923|15.0329|15.1345|15.2671|15.3996|14.8606|14.8165|14.1317|14.2024|14.3084|15.0241|15.0859|15.3068|14.6751|15.4482|15.6691|16.4951|16.7955|16.8088|17.4626|16.2654|16.7558|17.1666|16.8441|15.8988|14.6707|15.6956|15.7132|14.8562|14.3482|12.8772|14.8871|15.404|17.1445|17.7055|17.5818|16.6851|17.922|19.3268|17.065|20.6388|19.2384|19.0441|17.5421|15.6205|16.0004|17.8381|18.885|16.6232|15.7397|14.1273|14.2554|13.2968|12.5547|13.6944|14.8209|15.594|16.8353|16.8397|13.8667|14.7325|13.2173|11.2957|10.6154|10.5491|10.8009|11.67|12.21|12.56|11.28|11.15|11.88|11.61|11.07|10.49|10.7|11|11.28|11.64|11.62|11.61|11.87|12.04|11.6|11.89|11.7|11.89|12.1|11.74|12.11|11.8|11.71|12.03|11.9|11.73|11.87|12.35|12.62|12.18|12.35|12.3|12.02|11.93|11.83|12.46|12.63|12.03|11.85|11.94|11.91|12.28|11.95|12.795|12.52|12.42|12.72|12.49|12.47|12.04|12.11|12.245|12.17|11.97|12.22|13.02|13.05|12.02|12.1|12.89|12.94|13.28|13.19|14.21|14.15|14.3|13.91|14.49|16.37|16.38|15.11|14.88|14.64|14.48|14.62|14.02|13.9|13.57|14.87|13.46|13.59|13.37|12.71|12.83|12.34|12.53|13.35|13.29|13|13.21|12.54|12.83|13.21|13.5|12.92|13.09|13.39|13.94|13.77|13.68|13.23|13.25|13.59|14.25|14.02|13.66|13.16|12.62|11.36|10.62|11.12|10.03|9.92|9.55|9.32|12.19|12.34|13.225|12.79|14.16|13.5|13.19|13.06|11.28|11.23|11.39|11.88|12.19|11.17|11.6|11.13||
2022-02-19 19:03:30|russ2000_0305|ABM|price|0|2.9907|3.2969|3.1875|3.75|3.7813|3.4375|3.25|3.0625|3.0313|2.875|2.9063|3.0782|2.9063|3.0313|2.7813|2.8907|2.875|2.9688|2.75|3.0313|2.625|2.7188|2.8125|3.0157|3.125|3.125|3.2344|3.2188|3.2969|3.3438|3.5782|3.4375|3.125|2.875|2.9375|3.125|2.7657|2.7344|3.0625|3.3594|3.2032|3.2032|3.2813|3.1875|3.0469|2.9375|2.8282|2.6719|2.9688|3.0469|3.25|3.0938|3.125|3.125|2.9688|3.125|3.1875|2.2032|2.1094|2.4375|2.5|2.5313|2.75|2.9688|3.0469|3.1094|3.1563|3.2969|3.5|3.4219|3.2188|3.4532|3.7032|3.6407|4.2032|4.3125|4.5782|4.3282|4.4063|4.5469|4.4844|4.125|4.1563|4.1407|4.1875|4.6094|4.7969|4.75|4.8438|4.625|4.6407|4.2188|4.0469|3.5625|3.4532|3.2344|3.7813|3.9532|3.7969|3.8594|3.75|3.7813|4.1407|4.1875|4.0469|4.2344|4.2813|4.4532|4.7032|4.9532|4.6875|4.3594|4.6094|4.5625|4|4.5625|4.375|4.4688|4.7188|5|4.4063|5.0625|5.125|5.2813|4.8125|4.3125|4.25|3.7813|3.9375|4.0938|4.2188|4.4688|4.5938|4.4688|4.5625|4.5|5.0313|5.0625|5.375|5.7188|5.25|5.25|5.188|5.813|5.938|5.75|5.688|5.782|5.688|5.782|6.25|6.438|6.625|6.625|7.032|6.938|7|7.344|8.282|8.532|9.532|9.782|8.782|8.563|8.438|8.813|8.625|9.25|9.438|9.375|9.375|9.375|9.688|9.657|11.563|12.282|13.188|13.563|13.938|15.282|15.282|18|15.4375|14.4688|13.8438|13.9375|14.8125|12.7188|14.625|14|16.6563|17.3125|16.4375|14.3438|15.25|15.2188|13.9063|15.3125|13.875|11.5|12.6875|12|10.75|10.1875|10.2813|12.5938|11.75|12.625|11.5938|11.5625|13|13.5|13.5938|13.9688|14.2813|15.3125|15.175|16.15|15.625|15.46|15.9|18.625|18.275|17.275|12.905|13.65|15.1|15.675|15.25|16.35|18.35|19.15|18.05|17.36|16.5|16.78|14.1|14.69|14.84|15.5|15.21|15.99|13.14|13.85|14.78|15.4|16.22|15.65|14.15|15.56|15.85|17.41|18.05|18.06|17.95|18.46|19.02|19.47|17.99|17.96|20.15|20.75|21.95|19.72|18.3|18.53|19.23|18.17|19.07|19.5|19.6|19.83|20.81|19.78|21.55|19.55|19.11|18.45|19.17|17.2|17.35|17.1|16.5|17.99|18.76|19.86|20.77|22.71|25.84|26.3|26.39|28.14|29.51|25.81|25.16|23.38|19.98|23.52|20.4|20.39|20.72|19.86|22.44|20.94|21.83|22.25|23.93|26.28|21.84|16.33|16.87|19.05|14.85|12.23|16.4|17.52|16.18|18.07|21.07|22.43|21.04|18.78|18.43|20.66|19.42|20.48|21.2|21.49|21.47|20.95|21.7|19.61|21.59|22.55|23.03|26.3|25.7|26.63|25.39|24.32|22.78|23.34|22.5|20.44|19.06|20.22|21.73|20.62|21.7|22.7|24.3|23.28|21.47|19.56|18.6|20.22|18.93|19|19.08|19.95|21.92|22.7|22.24|22.55|24.18|24.51|25.9|24.15|26.62|27.51|27.81|28.59|26.66|28.23|28.74|27.09|27.27|26.98|24.61|26.6|25.69|27.64|27.09|28.65|28.87|31.09|31.86|32.05|32.44|32.87|32.96|32.01|27.31|28.4|29.67|28.47|30.03|31.4|32.31|32.17|34.17|36.48|37.21|38.43|39.7|39.08|44|40.84|40.39|40.79|43.6|43.19|43.04|41.52|44.62|44.43|41.71|41.97|42.8|37.72|38.03|35.16|33.48|31.13|28.46|29.18|31.2|31.72|32.25|30.75|31.68|32.11|34.19|35.66|36.35|37.97|36.25|40|42.09|37.26|36.32|36.46|37.99|37.71|38.14|32.92|24.36|34.49|30.73|36.3|35.9|38.14|36.66|34.72|38.5|37.84|36.74|43.18|51.01|53.52|49.89|44.35|46.49|49.52|45.01|44.01|45|40.85|41.69|43.44||
2022-02-19 19:03:32|russ2000_0306|MATX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6039|27.83|26|22.8|20.16|20.93|23.27|25.37|26.54|25.72|23.1|22.99|24.9|25.71|27.5|27.21|26.82|26.97|24.16|26|24.25|24.39|24.31|23.81|24.62|27.78|26.63|27.58|25.36|27.86|35.16|34.14|37.69|39.29|41.41|41.4|41.82|42.04|40.5|36.01|40.63|46.28|52.21|41.37|39.55|39.71|37.9|37.59|33.53|32.71|37.39|39.94|40.41|39.45|37.37|36.08|35.12|32.78|31.09|31.66|30.21|30.38|30.11|26.06|28.25|27.06|28.51|29.45|35.62|29.17|28.61|30.94|35.99|38.84|36.14|36.96|40.21|35.62|36.18|32.53|33.63|36.32|38.06|39.56|35.67|38.1|37.19|35.13|35.75|40.12|36.63|38.93|36.35|32.78|27.59|28.41|29.65|28.63|36.05|40.84|43.84|57.57|58.57|58.3|62.35|74.21|68.19|65.46|65.04|64.09|70.36|84.03|83.46|83.19|85.45|91.15|100||
2022-02-19 19:03:34|russ2000_0307|LANC|price|0|2.9995|3.5496|3.7472|4.4004|3.7043|3.9535|3.9966|3.9019|3.9966|3.4551|3.498|3.6012|3.8504|3.1456|3.0512|2.8964|2.8964|3.395|3.3003|3.3003|3.1026|2.8964|2.9995|3.1026|3.3003|3.0512|2.9222|2.9566|3.3262|2.9995|3.0512|3.1284|3.1026|3.2058|3.4551|3.5496|3.7043|4.5035|4.5466|4.7958|4.9505|5.0193|4.3746|4.2458|3.8418|4.1255|4.435|4.7529|5.0623|5.81|5.5006|5.0623|5.1568|4.9333|6.128|5.9388|5.535|4.0653|4.5638|4.375|4.375|4|4|4.1875|4.1875|4.375|4.5|4.5625|4.6875|4.75|4.625|4.6875|4.6875|4.6875|4.7813|4.9376|5.0938|5.25|5.5|5.875|5.8126|6.5625|6.0625|6.25|5.6875|5.375|5.6875|5.375|5.5625|5.375|5.375|4.5|3.875|3.25|4.25|4.1875|4.9376|4.875|5.6875|5.375|5.6875|5.1875|6.0625|6.4376|7.3126|7.9376|8.375|9.875|9.3126|11.0625|11.875|10.75|10.125|11.0157|12.0938|11.8125|12.2813|12.9375|13.0782|14.8125|15|17.0626|19.0313|15.75|17.5|19.1251|18.375|20.25|20.75|23.1251|21.8125|23|22.875|22.25|21.625|21.375|23.375|23.625|24|24.1667|23.3333|23.167|22|19.583|20.6667|22.833|23.667|23.167|24.167|23.833|25.167|23.167|22.6667|22.167|23.167|24.833|24.917|25.167|24.833|22.5|24.167|24.917|23.833|24.25|25.5|25|29|30.6667|29.3333|30.5|30.6667|27.417|30|32.25|34.5|34.542|35.417|33|33.3334|37.583|39|44|42.4375|38.625|40.125|37.875|38.625|28.875|30.75|30|27.5|32.125|28.4375|27.5|26.625|29.8125|33.375|34.5|33.3125|32.9375|32|34.9375|32.5|33.125|31.75|29.75|30.625|26.2344|23.6875|19.5|23.5|23.0625|24.5625|23.625|25.9375|28.0625|26.9375|29.5|29.0625|30.17|31.04|32.98|32.78|32.5|28.01|31.16|33.44|35.51|34.14|33.45|37.04|38.5|38.84|35.66|37.37|41.19|42.12|45.45|36.19|39.08|39.23|37.98|38.349|42.74|38.69|38.69|40.1|39.5|39.9|39.71|41.98|45.16|42.81|42.39|40.4|41.3|39.95|41.64|40.28|41.28|42.165|42.98|43.68|42.87|42.31|42.61|42.55|41.56|43.94|42.94|44.23|45.75|43|40.09|39|37.05|41.47|40.14|42|41.05|38.97|39.47|38.32|44.14|44.76|40.55|42.74|44.31|43.74|42.35|44.19|42.23|43.81|41.89|38.72|40.67|38.17|40.17|38.52|39.7|34.86|37.13|39.96|38.19|32.77|30.28|32.51|34.78|37.66|31.54|30.15|34.3|36.41|38.88|41.48|43.8|46.07|44.07|45.54|50.26|51.27|48.58|47.72|49.68|54.55|57.54|58.96|54.97|54.66|53.36|51.92|45.57|47.5|49.92|52.07|57.2|55.57|57.72|60.6|61.14|60.64|60.82|60.13|60.62|61.01|66.52|70.4|69.34|69.49|65.17|66.46|65.21|67.32|71.21|69.29|72.44|73.25|72.78|75.74|69.19|71.46|73.17|77|78.93|82.47|77.99|83.03|73.77|78.29|82.99|86.66|88.15|86.92|90.2|99.42|94.88|89.29|95.16|87.35|88.41|85.28|91.49|93.9|93.64|89.93|91.4|95.17|89.66|89.24|90.85|93.21|94.83|97.48|113.72|116.26|115.46|101.68|101.77|110.57|116.5|121.23|127.61|129.96|134.53|132.09|130.65|135.51|141.39|131.05|131.8|128.84|125.9|123.83|122.62|122.62|116.47|120.12|125.22|133.28|129.21|128.4|118.34|123.14|125.59|126.1|138.42|145.03|156.27|149.21|171.38|180.32|176.86|159.07|156.77|156.69|148.71|143.83|148.6|155.82|145.9|138.65|139.18|158.03|160.1|154.65|144.45|144.64|134.63|153.46|154.99|158.59|177.72|178.8|166.14|169.33|183.73|174.58|174.67|175.36|184.71|186.67|193.51|200.08|177.24|168.81|170|146.2|165.6|158.77|161.73||
2022-02-19 19:03:36|russ2000_0308|PRLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|28.54|35.13|30.58|35.75|31.77|36.92|30.79|32.79|33.07|34.97|39.12|39.99|48.34|46.97|50.68|51.52|64.98|63.44|74.7|79.67|83.66|74.67|70.08|77.89|75.4|66.8|58.84|69.06|85.07|76.91|77.24|68.07|63.23|64.07|67.65|65.35|70.58|71.56|70.34|67.76|68.86|72.49|70.35|65.99|64.98|67.05|63.65|53.07|67.31|77.52|60.46|67.87|56.31|54.5|54.71|57.63|45.25|52.95|52.8|51.2|51.95|49.1|59.2|65.25|67.85|74.05|71.8|80.65|85.65|97.65|104.25|107.3|117.5|117.15|115.4|127.65|122.8|125.5|154.65|149.79|124.02|116.15|110.51|124.49|110.67|111.87|110.55|102.62|111.3|97.14|93.2|97.23|102.58|93.41|100.05|109|88.36|75.31|96.27|123.3|112.07|127.42|155.68|138.03|124.17|136.34|155.39|214.58|139.14|113.55|102.28|92.88|90.69|79.8|75.06|67.15|62.02|48.63|51.15|49.09||
2022-02-19 19:03:36|russ2000_0309|BLMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.86|15.68|13.73|15.4|16.39|18.48|17.23|18.04|20.79|23.78|25.6|24.83|22.78|23.03|25.37|24.35|23.87|22.71|24.92|24.03|21.98|21.7|22.44|16.08|16.87|18.25|21.87|22.915|23.92|24.7|24.8|23.62|23|22.265|22.61|23.3|20.57|17.96|17.51|17.32|16.5|17.24|17.8|16.88|18.93|19.48|17.42|18|19.72|16.86|17.17|19.07|18.1|17.17|17.23|19.55|21.76|20.55|21.23|17.34|16.59|16.99|17.6|21.73|22.07|21.16|24|24.71|24.47|21.9|19.44|18.6|19.28|19.78|20.4|19.19|18.85|18.32|20.72|20.77|19.97|19.35|18.12|16.64|18.13|18.87|20.95|23.48|21.8|20.57|17.88|5.83|10.42|11.47|10.14|11.34|16.1|16.02|14.49|17.845|19.04|21.98|25.87|26.635|30.25|28.1|27.21|25.84|25.99|26.65|22.05|18.55|21.58|20.37||
2022-02-19 19:03:38|russ2000_0310|WAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:38|russ2000_0311|HLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.875|8.594|9.313|8.469|7.25|6.063|7.188|6.875|9.094|9.313|8.469|7.032|3.688|3.688|3|5.141|4.032|4.735|4.313|4.688|5.907|8|6.657|7.563|8.5|9.235|7.407|7.563|8.36|8.375|8.407|9.532|12.469|11.907|11.188|12.391|11.266|15.157|14.016|11.594|13.125|13|13.657|15.438|13.282|12.495|12.255|9.78|8.125|9.15|8.975|10.275|11.035|11.825|10.4|11.725|12.57|13.28|10.88|9.915|8.335|9.965|10.644|10.255|12.57|11.19|10.535|9.44|8.725|9.285|11.305|10.845|10.075|10.775|10.56|10.33|10.59|12.465|11.915|13.65|12.935|14.235|14.27|15.735|14.675|15.695|18.34|17.005|20.12|19.27|22.77|25.138|23.655|22.2|24.585|28.46|29.57|29.5|30.55|30.95|38.74|41.53|39.61|34.67|39.2|42.6|30.67|38.93|36.85|39.85|29.16|31.08|35.24|29.4|32.7|32.96|37.89|38.8|38.92|39.9|36.52|38.93|44.25|42|42|41.73|37.65|31.22|32.53|36.91|38.69|36.76|29.81|28.93|13.37|9.62|5.83|9.09|4.89|3.21|8.35|10.57|11.45|9.38|11.22|11.3|15.41|14.64|10.98|13.02|11|11.55|15.11|14.34|10.04|9.55|10.38|10.59|12.16|13.67|13.14|12.02|12.54|15.19|15.93|17.15|15.65|16.81|18.55|16.48|15.05|18.67|17.22|16.69|18.42|18.76|16.63|19.56|16.18|17.38|18.66|18.79|18.73|17.65|17.61|21.23|24.75|23.62|23.89|24.46|23.15|23.62|25.96|26.27|23.7|22.8|22.49|22.84|22.15|22.57|22|23.14|23.83|26.21|25.56|25.79|21.16|26.49|23.46|21.66|19.08|13.48|16.34|16.89|15.73|12.35|8.08|6.04|6.14|6.29|5.42|5.37|3.65|4.28|6.29|7.17|8.62|6.94|7.94|6.87|9.35|8.87|11.71|9.36|8.2|7.23|7.87|5.86|5.75|5.44|6.31|7.31|7.85|7.32|6.37|8|6.96|6.05|6.38|8.08|7.64|7.97|9.49|8.89|9.84|8.18|7.23|6.14|6.94|7.24|7.95|7.43|7.73|8.65|8.05|8.88|8.3|8.51|9.12|9.63|8.84|2.13|1|2.28|3.52|3.26|4.92|3.24|2.5|2.64|3.86|5|4.73|6.21|5.04|4.49|5.5|5.08|4.11|3.83|4.37|3.94|2.95|3.6|3.65||
2022-02-19 19:03:40|russ2000_0312|CHSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:40|russ2000_0313|CATM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:40|russ2000_0314|SJI|price|0|2.5782|2.7188|2.7032|2.7188|2.8125|2.4844|2.6719|2.7969|2.8594|3.1094|3.1719|2.7813|3.125|3.0938|2.7969|3.0625|2.9844|2.7969|2.8282|2.9375|2.9375|3.2032|3.2813|3.4219|3.4375|3.4688|3.4532|3.4375|3.6563|3.6094|3.375|3.4532|3.2813|3.4688|3.7188|3.625|3.6407|3.9219|4.2032|4.1875|4.6875|4.7032|4.625|5.3125|4.5782|4.5157|4.75|4.5938|5.2032|5.2657|5.5313|5.2032|5.1563|5.0313|5.2813|5.4375|4.7188|4.3438|4.5313|4.25|4.375|4.5938|4.3125|4.3438|4.3438|4.375|4.625|4.5938|4.4688|4.6563|4.75|4.5938|4.6563|4.6875|4.6563|4.7813|5|5.2188|5.5625|5.4063|5.4063|5.1875|5.2188|5.1875|4.5313|4.7813|4.7188|4.75|4.75|4.3438|4.4688|4.4063|4.25|4.625|4.7188|4.6563|4.625|4.7188|4.6875|4.5625|4.5|4.625|4.9063|4.7813|4.875|4.9688|5.0938|4.9688|5.125|5.0938|4.9688|5.25|5.4375|5.375|5.6563|5.7813|5.6875|5.9063|5.8438|5.75|5.9063|6.3125|6.3438|6.0313|6.0938|6.1875|6.5|6.25|6.375|6.2188|5.9063|5.9375|5.9063|5.5313|5.4063|5.1563|4.875|4.5|4.5625|4.7813|4.3438|4.344|4.219|4.5315|4.844|5|4.9375|5.0315|4.9065|5.25|4.9375|4.969|5.2815|5.125|5.344|5.7815|5.5|5.469|5.344|5.844|5.6875|5.3125|5.0625|5.7815|5.875|5.875|6.0315|6.094|5.9375|5.5|5.344|5.3125|5.594|5.5625|5.6875|6|6.2815|6.2815|6.2815|7.5785|7.5315|7.5|7.422|6.8595|6.8285|6.9065|6.4531|5.6875|6.4531|6.4063|6.4531|6.5469|6.4063|6.0781|5.4063|6|7|7.0781|7.5|7.125|6.5938|6.5|7.3281|7.1094|7.25|7.3125|7.0469|6.6875|6.5156|6.6719|6.7656|6.75|7.2969|7.2813|7.3438|7.4375|7.375|8|7.375|7.7375|7.6|7.7875|7.825|8.1625|7.6625|8.2625|8.425|8.15|7.92|7.6125|7.8875|8.875|8.78|8.4375|7.925|8.265|8.165|7.9825|8.15|8.255|8.025|7.9825|7.8875|8.745|9.3175|9.2125|9.4625|9.5875|9.4625|9.4825|9.85|10.125|10.29|10.525|10.2275|10.31|10.4975|11|11.3525|11.3|11.9375|11.8|12.8525|13.14|13.325|13.9675|14.1|13.5875|14.175|15.28|14.685|14.73|14.57|13.975|14.375|14.57|14.7|14.3|13.635|13.29|13.43|13.695|14.835|14.495|14.955|15.465|16.675|16.705|16.52|17.3|19.025|19.635|19.435|17.69|16.385|16.955|17.4|18.78|18.45|18.045|17.515|17.085|17.555|18.255|19.125|18.68|18.65|17.835|17.85|17.035|19.5|19.925|18.65|18.03|17.5|17.355|16.69|17.445|18.44|17.325|17.65|17.645|18.03|19.09|19.165|19.935|20.995|22.555|21.945|21.48|23.36|23.495|24.735|25.18|25.595|26.41|26.12|27.43|27.985|28.725|27.985|27.155|25.25|25.765|24.875|28.155|28.09|28.405|27.44|26|25.02|24.625|24.205|25.485|26.43|25.31|26.465|25.295|24.985|25.165|27.14|27.57|27.795|30.85|29.21|28.705|30.55|28.88|29.29|29.775|28.35|27.98|26.67|28.59|28.045|28.725|28.76|30.205|26.785|28.975|26.68|29.32|28.54|29.465|29.125|28.34|27.14|26.375|26.39|24.73|24.24|24.1|25.25|26.51|22.96|23.52|24.86|25.45|28.45|27.91|28.89|31.62|31.88|29.68|29.55|29.65|33|33.69|33|35.02|35.65|38.12|36.41|34.17|33.97|35.88|34.53|33.97|33.86|31.23|29.44|26.21|28.16|30.9|33.12|33.47|33.93|33.18|35.27|29.54|31.2|27.8|29.78|28.95|32.07|32.12|31.55|33.73|34.05|32.34|32.91|32.16|31.24|32.98|30.8|27.05|25|28.59|28.36|24.99|23.33|22.15|19.27|19.27|23.02|21.55|23.1|25.11|22.58|24.75|26.66|25.93|25.17|24.81|21.26|22.76|23.5|26.12|25.02|23.35||
2022-02-19 19:03:42|russ2000_0315|SMTC|price|0|0.7483|0.8409|0.7188|0.9063|0.9844|1.1563|1.1094|0.9375|0.9063|0.8282|0.875|0.7344|0.7188|0.6094|0.6563|0.5625|0.5|0.5157|0.4063|0.4844|0.4532|0.4375|0.3907|0.2969|0.3907|0.5|0.5469|0.4688|0.4063|0.375|0.4063|0.4375|0.4375|0.3282|0.3594|0.4219|0.3907|0.25|0.2813|0.2344|0.2657|0.3282|0.3125|0.2813|0.2188|0.1875|0.1719|0.1875|0.2657|0.3125|0.375|0.4219|0.5469|0.4532|0.4219|0.4532|0.4532|0.375|0.3438|0.3438|0.4219|0.3907|0.3907|0.3907|0.5157|0.625|0.5938|0.5313|0.4844|0.5782|0.5|0.4688|0.4844|0.4688|0.4063|0.3907|0.4375|0.3907|0.3438|0.3594|0.2813|0.2813|0.25|0.2344|0.25|0.2032|0.2188|0.1875|0.2032|0.2032|0.1719|0.1563|0.1407|0.1407|0.125|0.1094|0.1094|0.1719|0.2813|0.3438|0.3594|0.3594|0.3125|0.4063|0.3282|0.3125|0.2657|0.2344|0.2657|0.2969|0.2657|0.25|0.2344|0.1875|0.1875|0.1875|0.2266|0.2188|0.2344|0.2657|0.336|0.3125|0.2891|0.2344|0.2813|0.25|0.2579|0.2188|0.2422|0.2344|0.3047|0.2891|0.2735|0.2657|0.3282|0.3438|0.3125|0.3125|0.3282|0.3438|0.3438|0.305|0.329|0.329|0.641|1.032|1.438|1.625|2.063|2.094|2.344|3.125|3.469|3.204|3.157|2.438|2.5|2.25|1.313|1.688|1.422|1.125|0.907|1.024|1.579|1.547|2.235|2.141|3.11|2.485|2.532|2.954|3.922|4.563|5.657|7.391|8.641|5.821|6.063|4.891|5.813|7.1875|6.375|5.9688|5.25|4.4219|2.8906|4|4.6563|5.9531|7.4063|8.9688|8.9375|7.5938|7.9688|8.1563|10.4531|13.0313|15.4688|17.5156|18.3125|19.1563|24.3906|26.0625|30|31.25|32.0313|34.0938|27.875|38.2422|40.0938|59.2188|43.125|32.25|21.9375|22.0625|28.875|25.0625|29.3438|28.77|26.92|30|37.05|37.33|28.38|37.75|38.52|35.69|34.61|30.18|36.5|31.98|32.88|26.7|19.66|13.21|9.7|14.13|15.08|10.94|13.32|14.68|15.15|15.9|15.8|14.25|16.5|21.1|18.51|22.2|24.26|22.76|24.93|24.12|22.83|21.02|25.12|23.54|19.85|18.09|19.17|20.88|20.47|21.84|18.38|19.56|17.87|16.89|18.24|16.65|18.36|16.35|16.47|15.08|19.91|18.26|19.28|18.78|17.89|18.75|16.74|14.45|12.9|13.07|12.76|13.03|13.12|13.07|13.7|14.33|13.48|14.42|16.65|17.33|16.25|17.84|20.48|17.11|15.26|15.52|12.77|12.74|14.33|16.24|17.52|14.07|14.57|14.79|13.96|12.12|11.32|11.27|11.75|11.75|13.35|14.42|16.07|15.91|18.4|18.27|17.01|15.47|16.02|17.01|14.98|15.87|17.43|18.17|17.61|16.37|17.38|16.595|20.19|21.41|23.39|22.64|21.835|23.68|25.02|28.07|28.62|27.34|23.3|21.33|21.1|24.42|23.2|24.82|28.48|28.71|28.46|27.26|24.09|24.32|23.89|24.52|25.14|24.97|27.35|28.95|30.16|30.57|35.4|32.07|36.51|35.03|30.25|29.72|29.99|31.11|29.72|25.28|22.81|24.95|25.34|23.98|25.94|26.15|22.33|26.055|27.15|25.38|25.46|27.57|25.46|28.93|26.645|23.29|21.36|19.85|17.59|16.95|15.1|17.5|20.1|18.92|20.1|19.16|21.99|21.64|23.54|23.86|25.42|26.6|27.73|24.2|28.1|31.55|32.95|33.45|33.8|34.15|38.2|35.75|39.6|37.6|37.55|41.05|34.05|34.2|35.8|33.65|39.05|39.3|48.4|47.05|47.45|59.75|55.6|44.94|53.34|45.87|48.56|55.04|50.91|53.87|39.83|48.05|52.87|41.97|48.61|50.46|48.46|52.9|48.19|39.49|37.5|45.24|53.18|52.22|55.73|58.65|52.96|54.89|67.47|72.09|70.95|73.31|69|67.74|63|68.8|61.91|69.92|77.97|85.03|91.99|88.93|71.1|69.82||
2022-02-19 19:03:45|russ2000_0316|BCPC|price|0||||||||||||||||||||||||||||||||||||||||||0.2502|0.2568|0.3687|0.4543|0.9152|0.6518|0.4082|0.4675|0.4214|0.5794|0.5992|0.5267|0.5531|0.4938|0.4872|0.4346|0.2897|0.2238|0.2173|0.2238|0.2173|0.2305|0.2634|0.2238|0.2107|0.2107|0.2107|0.2634|0.237|0.237|0.2305|0.2437|0.2437|0.2437|0.2502|0.2437|0.2238|0.2502|0.1844|0.1976|0.1448|0.135|0.1613|0.1844|0.2107|0.2107|0.2305|0.2238|0.2634|0.2502|0.2305|0.2107|0.2042|0.2173|0.2798|0.2634|0.2963|0.4773|0.4692|0.5103|0.5926|0.5762|0.5103|0.4609|0.4773|0.5597|0.6255|0.6804|0.5926|0.823|0.8998|0.856|0.7463|0.6804|0.7023|0.7463|0.7243|0.6585|0.6145|0.5048|0.5048|0.5158|0.4499|0.439|0.5267|0.4499|0.4829|0.5487|0.4938|0.5048|0.4829|0.4829|0.6145|0.6145|0.6145|0.6804|0.7901|0.7352|0.7792|0.7133|0.8396|0.8231|0.7901|0.7569|0.7569|0.7572|0.8067|0.8067|1.0209|1.0782|1.2431|1.4156|1.1853|1.1524|1.1853|1.1853|1.1853|1.1689|1.1356|1.3004|1.2013|1.0698|1.1689|1.0867|1.0867|1.1027|1.1196|1.0698|1.2013|1.1196|1.2431|1.284|1.4156|1.9258|1.9098|2.0742|2.3458|2.4858|2.3209|2.0084|1.9587|2.2387|2.3622|2.7489|2.5924|2.3704|1.7533|1.7533|1.5062|1.3458|1.0618|1.432|1.2591|1.1356|1.1111|1.1604|1.1356|1.284|1.4076|1.1604|1.3827|1.7036|1.58|1.5311|1.6791|1.7778|1.8271|2|2.2222|2.3704|2.2347|2.3704|2.5679|2.4444|2.6173|2.7853|2.7654|3.1311|2.7556|3.6542|3.5356|3.5853|3.9506|4.0689|4.2076|3.9013|4.2173|3.9409|4.0098|4.2667|4.5924|4.5432|4.5924|4.4938|4.7902|4.2764|4.3756|4.5236|4.8|4.5036|3.8911|3.3738|4.3356|4.5156|4.6458|4.7231|4.5867|4.02|3.9902|4.5236|4.5036|4.54|4.79|5.2|5.3333|5.1556|5.432|5.5489|5.4498|5.8867|6.1711|6.0858|6.8525|6.9925|6.4742|6.8889|7.1111|8.2076|8.9036|9.4547|9.1556|8.1631|8.1302|8.172|8.8325|9.9333|9.5422|10.2533|10.28|9.2|9.7689|9.9156|8.8489|8.7956|9.9378|11.5333|11.4133|10.2333|9.8733|11.7867|12.2533|11.76|12.1133|11.34|13.6933|13.6067|14.4733|14.2533|14.92|13.7133|13.36|15.28|15.24|16.48|15.42|16.8333|18.1933|17.78|17.04|17.3533|16.6067|14.8867|13.8333|16.7533|16.5933|16.0667|16.3467|18.5|16.6|17.5333|18.3933|21.2533|22.34|19.39|21.91|24.65|25.94|24.29|25|26.45|24.45|30.86|30.56|30.96|33.81|33.65|36|37.52|39.69|43.15|43.78|43.77|41.3|37.31|36.87|41.5|40.54|37.84|27.25|30.25|28.9|29.04|32.61|33.33|36.48|36.73|34.83|35.75|36.45|37.4|40.33|43.94|43.34|48.01|44.75|49.76|47.86|51.75|57.26|59.15|58.7|54.52|50.51|52.12|61.95|55.14|53.56|50|51.44|56.57|64.7|65|66.64|52.97|58.92|55.38|52.42|56.46|55.72|56.67|58.53|60.77|68.3|68.49|60.8|56.14|63.27|62.02|61.36|59.95|59.65|63.87|70.03|77.53|75.9|79.86|83.92|85.24|87.17|82.42|81.16|78.72|77.71|77.6|74.96|81.29|84.29|87.27|80.6|79|75.25|81.75|88.24|96.43|98.14|100.29|110.89|112.09|93.65|86.7|78.35|83.02|88.73|92.8|101.51|90.69|99.97|102.64|88.79|99.19|101.21|99.63|101.63|108.02|94.46|98.72|89.24|100.65|94.86|100.26|97.7|97.63|99.95|103.69|115.22|107.03|119.36|125.41|127.19|131|131.26|134.89|140.42|145.07|153.09|172.5|168.6|146.94|138.01||
2022-02-19 19:03:47|russ2000_0317|SNCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.53|31.44|30.57|34.8|35.35|38.62|34.91|30.25|30.89|26.12|34.37|35.19|28.65|30.93|35.45|41.98|45|44.06|50.8|41.87|39.6|45.14|44.49|47.69|44.54|42.53|45.76|48.38|39.1|33.55|36.2|39.52|33.5|29.94|29.49|31.61|30.57|35.81|31.88|36.75|43.47|40.48|36.77|42.59|38.93|36.95|26.42|23.84|16.25|12.15|16.24|16.53|16.67|10.73|11.14|9.68|9.2|7.17|10.05|10.73|10.41|6.06|6.49|4.12|5.75|6.33|6.27|5.99|6.25|7.22|8.11|5.77|5.25|6.27|8.2|8.05|7.98|5.35|4.87|4.33|5.905|5.35|4.73|3.03|2.94|2.78|3.22|3.15|4.38|3.03|2.72|2.89|4.5|4.85|4.61|3.67|3.12|3|3.35|3|2.56|2.37|2.45|2.68|2.49|2.01||
2022-02-19 19:03:48|russ2000_0318|NEOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4444|0.5111|0.5333|0.5333|0.4889|0.3778|0.3778|0.3333|0.3333|0.3222|0.2556|0.1889|0.1333|0.1222|0.2778|0.2667|0.2444|0.2111|0.2444|0.2222|0.1889|0.2111|0.2333|0.2333|0.3111|0.2333|0.3556|0.3333|0.3111|0.2667|0.2333|0.2444|0.3111|0.2667|0.3111|0.2778|0.2889|0.2611|0.3111|0.2667|0.2667|0.2111|0.2222|0.2667|0.2222|0.3222|0.4333|0.5333|0.5222|0.4778|0.6111|0.6|0.5889|0.6889|0.6333|0.6222|0.6444|0.7111|0.7333|0.8222|0.6778|0.6|0.5889|0.6667|0.5778|0.6111|0.6222|0.5778|0.6111|0.6889|0.6556|0.5667|0.5222|0.4444|0.5222|0.4722|0.5222|0.5667|0.7111|0.6444|0.6667|0.7333|0.7111|0.6222|0.6111|0.6389|0.7222|0.6778|0.6667|0.5889|0.6222|0.6778|0.7222|0.9444|1.2667|1.1111|1|1.0111|1.0278|1.0889|1.0278|0.9111|0.7778|0.6667|0.6444|0.5778|0.6444|0.6333|0.6333|0.6278|0.7333|0.6889|0.5833|0.5667|0.6222|0.5667|0.6056|0.5944|0.5556|0.6|0.5556|0.4667|0.5889|0.5556|0.6778|0.5333|0.5333|0.5556|0.6|0.5611|0.6167|0.6944|0.6611|0.7222|1.1444|1.1611|1.05|1.3156|1.1733|1.1511|1.4311|1.1813|1.2758|1.6978|1.728|1.6089|1.2453|1.3298|1.4044|1.3154|1.3618|1.2092|1.1244|1.1564|1.1867|1.1422|1.1422|1.3289|1.336|1.1111|1.2311|1.4418|1.48|1.5102|1.6444|1.5644|1.6827|1.7822|1.8693|2.2018|2.22|2.39|2.0511|1.8766|1.7589|1.9123|2.0968|2.15|2.17|2.0756|2.4044|2.5167|2.1467|1.9433|1.6433|1.5922|1.6089|1.5889|1.8333|1.7944|2|2.0456|2.232|2.3333|2.5333|2.5222|2.7222|2.6967|2.2667|2.1244|2.1878|2.1089|2.4033|2.2811|2.2589|2.4667|2.5322|2.5389|2.6111|2.7889|3.0422|3.1956|3.2478|3.5367|3.9383|4.4367|4.4183|4.425|4|4.4983|4.1833|4.1883|4.39|3.815|4.5783|4.345|4.6967|4.9117|3.765|4.1633|4.3617|3.5417|3.6383|3.7783|3.6733|4.83|4.8567|4.6667|5.3817|5.2833|5.4233|5.9025|5.3125|6.0575|6.275|6.585|6.4275|6.5125|7.465|7.305|8.4625|8.355|9.2875|10.2575|8.99|9.3475|10.345|10.475|11.21|11.3025|10.34|8.68|8.685|9.6625|8.8075|7.66|8.1425|8.675|9.7675|9.7475|9.735|11.55|9.6175|9.76|10.675|10.6975|11.3875|11.33|11.6225|11.705|12.3925|12.7075|13.6175|13.89|14.12|13.525|15.18|17.3325|19.0763|17.1375|15.7575|16.245|16.8562|15.6656|14.1713|15.1762|16.3725|15.7875|14.8125|16.4625|16.6163|18.5963|17.2875|19.1812|17.5237|16.7025|17.5275|17.79|21.8212|19.365|16.8712|20.2688|22.1475|21.195|19.5675|18.4688|18.8813|17.715|18.5138|21.0938|20.6812|22.1475|20.9775|19.7587|23.73|24.75|24.765|24.3225|24.5813|23.3738|23.7338|25.9163|24.7013|25.8375|29.0475|30.075|31.4625|30.8287|29.515|29.135|33.495|34.075|37.855|40.095|41.2|46.72|35.765|30.36|32.43|28.5|30.455|30.98|28.695|30.33|28.175|31.055|35.7|35.26|34.055|32.53|33.285|32.63|33.635|30.375|33.495|31.295|35.61|38.8|38.385|38.1|39.125|34.87|37.11|39.65|40.435|40.96|44.445|48.335|46.155|46.04|43.56|43.78|43.43|42.31|40.13|45.41|36.47|35.22||
2022-02-19 19:03:50|russ2000_0319|PTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|15.2|14.06|19.07|19.03|17.5|16.62|17.45|22.76|31|22.4|18.67|21.66|27.9|30.27|31.02|40.43|40.82|47.78|51.07|50.22|69.08|66.15|53.13|57.05|46.89|49.76|36.93|29.05|28.04|29.4|29.56|23.99|5.55|6.58|7.7|8.01|6.83|5.86|8.01|13.33|6.35|11.08|12.95|13.49|9.81|9.84|12.17|14.31|19.41|19.05|21.17|18.9|17.77|16.11|18.01|24.84|29.33|26.57|30.33|36.28|34.64|38.24|43.81|40.29|40.97|33.36|35.86|30.92|35.56|38.15|36.65|41.07|44.92|44.75|43.7|32.22|40.5|49.96|51.49|53.74|51.87|42.79|49.3|50.95|55.01|48.49|49.5|49.64|56.87|62.79|64.79|60.24|57.32|48.86|38.47|38.86|43.35|38.54|43.41|36.52|39.85|37.93|40.91|40.53||
2022-02-19 19:03:51|russ2000_0321|WRE|price|0|4.6413|4.225|4.662|5.328|5.89|5.6402|4.891|5.3072|5.4113|5.1823|5.224|5.224|5.4737|5.3696|5.1407|5.661|5.5153|5.5153|5.5986|5.7443|6.1813|6.5976|6.8473|6.993|7.3053|7.3677|6.9306|7.1596|7.8256|8.0753|8.6624|7.7878|8.4541|7.996|8.121|8.2875|8.7873|9.3287|10.0576|9.8285|9.5577|11.5568|11.1195|10.9945|10.7863|10.7863|10.2241|9.9533|11.2236|11.4527|11.3277|11.4527|11.3902|11.6192|11.3277|10.3282|10.4948|9.0581|9.7868|10.1617|10.7239|11.5568|10.6613|10.9945|10.828|10.8904|11.4943|12.1606|11.9524|12.1606|12.119|14|13.4167|12.5833|12.5833|13.5001|13.3333|13.5001|13.5001|13.75|13.25|12.8334|13.0833|12.6667|11.5833|11.6667|11.6667|12.25|11.6667|11.75|11.6667|10.6667|9.3333|9.6667|11.0833|11.1667|12.0833|12.9167|14.3333|13.8334|13.6667|13.25|13.5001|13.9167|14.6667|14.4167|15.5001|17.6667|17.3333|17.1667|17.25|15.9167|17.5833|16.75|17.25|17.75|19.375|19.625|20|20.125|20.875|22.5|22.75|20.375|19.375|21.25|22.5|22.75|22|19.25|19.875|20.5|20.375|19.75|19|19.875|19.25|19.375|18.375|18.625|18|17.375|16|16.125|16.25|16.5|15.5|15.5|16|15.75|14.25|14.875|15.25|14.875|15.75|15.875|16.375|16.625|16|16.125|16.5|16.75|16.125|15.875|16|15.875|16.5|17.5|18.5|17.875|17.875|17.75|17|17.75|16.875|16.875|17|16.375|16.375|16.75|16.813|16.813|17.188|17.188|17.688|17.375|16.938|15.938|16.188|17.75|17.5|18.625|17.875|16.4375|16.3125|16.9375|17.75|16.9375|16.875|16.125|15.75|15.25|15.4375|15|15.5|15.375|15|16.0625|16.875|17.875|19.75|19.1875|20.0625|20|21.1875|23.625|22.35|22|23.34|21.88|23.2|23.64|23.35|24.36|23.72|24.15|24.45|24.89|25.48|26.11|28.75|28.1|27.4|28.9|26.2|26.3|25.38|24.08|25.26|25.5|24.89|25.11|25.97|26.14|27.45|27.2|27.8|27.95|29|29.6|30.68|29.2|29.3|30.45|32.45|27.2|28.2836|29.38|27.94|30.33|30.3|31.45|32.93|33.87|30.28|29.2|28.75|29.81|31.1|31.2|32.15|31.02|31.11|29.85|31.29|30.35|32.98|33.42|36.32|37.27|34.95|36.7|37.08|40.62|39.8|43.3|42.87|40|42.75|39.97|37.42|37.86|37.59|34|29.84|32.75|33.18|35.22|32.04|31.41|31.46|31.92|33.42|35.53|33.69|30.05|34.26|35.35|36.63|29.98|26.47|28.3|23.81|17.15|17.3|21.33|21.86|22.37|25.59|26.96|28.8|26.7|26.1|27.55|26.19|27.86|30.55|31.45|29.38|27.59|30.35|30.64|31.73|32.03|30.68|30.99|30.68|31.24|31.09|32.4|34.53|32.52|32.02|30.94|28.18|28.96|27.21|27.35|29.8|29.62|29.7|29.55|28.14|28.45|26.7|26.86|26.82|25.71|25.92|26.15|28.48|27.69|27.84|28.56|27.82|26.91|26.88|24.36|25.27|26.21|23.74|23.36|23.3|25.15|23.88|24.46|25.83|25.98|27.12|27.78|25.38|28.26|26.87|27.66|28.71|28.34|27.63|24.72|25.05|25.95|26.84|24.6|24.93|27.01|27.51|27.06|25.23|25.87|29.21|28.67|29.63|31.46|34.29|32.5|31.12|29.42|31.06|32.69|31.45|32.71|31.28|31.67|32.31|31.9|33.43|32.86|32.76|32.19|32.32|31.12|28.66|25.28|27.3|28.72|28.68|30.33|30.49|31.56|30.65|27.87|26.96|23|25.35|26.49|28.38|28.24|26.61|26.73|26.95|26.49|27.36|31.02|31.07|29.18|30.44|26.85|23.87|23.32|21.93|22.2|22.36|21.94|20.13|17.48|23.21|21.63|21.94|22.52|22.1|23.22|23.65|23|24.29|25.14|24.75|25.35|25.2|25.85|24.62|23.46||
2022-02-19 19:03:53|russ2000_0322|LCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5005|2.7495|2.25|2|1.7505|2.25|3|3.2505|2.5005|2.8755|2.7495|2.3745|2.25|2.5005|2.3745|2.3745|2|1.7505|1.7505|1.7505|2|2|1.3125|1.875|1.875|1.7505|1.5|1.5|1.5|1|1.3755|1.2495|2|2.625|2.7495|2.625|2.625|2.5005|2.25|2|2|2.25|2|1.7505|1.6245|1.7505|1.2495|1.125|1.062|1.3755|1.2495|1.5|1.3755|1.125|1.1865|0.8745|1.062|0.7917|0.7083|0.8333|0.5833|0.9375|1.0305|0.5|0.7995|0.4167|0.6255|0.4167|0.687|0.75|0.2708|0.6255|0.6255|0.687|1|0.6|0.8505|1.2|1|1.6005|2.2995|2.5333|2.333|2.1333|2.9333|3.6667|5|6.7|6.8|5.447|6.32|6.7|8.087|13.967|10.92|13.68|11.493|11.05|14.66|17.15|23.44|17.88|18.2|17.49|18.39|17.92|16.81|17.94|16.45|16.7|16.01|16.95|15.02|12.71|11.29|9.7|11.33|9.28|9.85|9.79|7.48|6.3|6.05|5|5.22|5.16|4.91|5.17|5.031|6.82|7.36|8|7.8|7.53|7.33|6.01|5.69|5.2|5.95|5.3095|6.38|6.71|6.25|6.62|5.71|5.15|6.24|6.56|6.09|5.64|5|4.8|4.8608|3.7|3.09|3.09|3|2.39|2.1|3.82|3.9|3.81|3.38|2.25|2.85|1.86|5|5.3|5.4|5.48|5.47|5.85|6.85|8.85|8.61|7.48|6.72|5.9|5.91|5.85|4.66|4.25|4.69|4.99|4.57|4.6|4.06|4.58|5.12|5.53|5.59|5.23|5.67|5.58|5.77|5.33|4.98|4.75|3.87|3.83|4.09|3.95|4.42|5.08|4.13|4.17|3.94|4.05|4.24|4.73|4.89|4.83|4.41|4.96|4.96|5.98|8.26|10.11|11.61|11.47|11.91|13.89|13.26|21.82|23.61|29.54|33.1|35.32|42.89|35.72|34.53|41.78|49.62|33.61|39.38|45.68|56.72|49.13|42.88|47.43|62.4|67.71|71.15|55.63|59.44|59.6|47.95|41.52|44.77|36.96|40.12|25.51|25.16|17.93|19.18|24.39|23.79|31.22|33.86|26.57|21.9|22.9|22.05|20.15|22|22.35|26|20.1|20.4|20.35|17.55|18.45|19.9|26.45|23.2|20.35|16|16.05|15.6|16.55|13.6|12.75|5.35|4.75|3.66|5.9|4.96|7.46|9.41|7.87|7.69|5.26|6.06|7.07|10.3|11.2|11.89|8.82|8.82|8.14|8.7|6.95|9.54|7.65|7.26|5.95|5.26|6.11|6.43|6.16|6.52|7.75|6.06|5.28|4.37|4.3|4.67|4.64|3.52|3|2.73|1.56|1.62|1.53|0.8262||
2022-02-19 19:03:55|russ2000_0323|TREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4219|2.2109|2.9375|3.0938|3.1094|2.6875|3.2109|3.5313|3.3672|3.4688|3.5703|3.5781|4.9219|4.5156|5.5625|6.1719|5.4219|4.6563|3.6563|4.6016|2.75|3.6094|3.4075|3.3325|3.5638|3.5587|3.3588|2.6187|2.4512|3.0125|1.9937|1.725|2.1075|2.3438|2.3438|2.7262|2.9663|3.4063|3.4213|3.4362|3.225|3.5013|3.3062|3.69|4.2888|4.6113|4.0563|3.7763|4.1762|5.1937|5.4562|4.8563|4.3613|4.52|3.9525|4.6437|4.65|4.55|4.8712|4.25|4.1925|4.8762|4.535|4.7512|5.4625|5.6863|5.59|5.2562|6.225|6.14|6.1113|5.8388|5.5012|4.9525|4.9162|3.1563|3.3563|3.0088|2.9013|2.5513|3.3025|3.5638|3.0337|3.3338|3.7237|3.8|3.1587|3.32|3.3737|3.4213|3.03|2.7713|2.8563|2.6875|3.2713|3.0825|2.69|2.565|2.3675|2.4912|2.0625|1.715|1.4825|1.0063|0.9563|1.1|1.025|1.0075|1.035|1.32|1.6313|1.3388|2.325|2.4375|1.93|1.7337|2.04|2.2062|2.0625|0.845|1.1963|1.3813|1.795|1.6138|2.0663|2.345|2.4287|2.1012|2.1563|2.5137|2.0175|2.4162|2.8413|2.7887|2.4888|2.5713|2.665|2.4425|2.26|2.2887|2.4787|3.1612|3.0137|3.825|4.065|3.7875|3.3413|3.0938|2.28|2.3087|2.0313|2.555|2.8138|2.8825|3.2538|3.64|3.7125|3.7188|3.3075|3.845|3.5137|3.97|4.155|4.9638|5.07|4.8163|5.5975|6.2925|6.14|6.7475|6.5325|5.8225|5.5263|5.7488|5.8025|8.7775|8.6363|9.6212|8.5638|8.7737|9.5375|8.365|7.8425|7.52|9.1125|9.6425|8.56|10.7475|10.3475|10.6175|11.1575|12.1525|13.55|13.1425|12.83|11.9675|9.71|9.1975|10.0325|9.8325|10.455|9.0275|8.67|10.9075|12.115|11.005|10.95|11.2575|14.2375|14.35|14.8|14.5725|17.055|16.7825|17.1525|17.6675|17.0125|16.4325|16.855|17.1075|18.885|20.4075|21.305|26.125|27.6825|28.52|28.105|26.9825|27.135|28.24|31.1675|32.935|39.71|43.7|32.455|32.19|31.355|32.02|35.135|37.77|37.445|31.575|34.555|36.385|39.88|44.435|45.25|43.985|43.395|44.35|50.94|40.085|39.715|58.71|59.55|63.16|69.46|77.84|79.94|67.75|75.77|83.39|96.96|93.04|101.49|106.1|99.17|100.55|97.35|107.53|91.92|132.8|137.39|115.76|88.67||
2022-02-19 19:03:57|russ2000_0324|KMPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7792|14.6628|15.7101|14.3137|13.7318|12.3354|12.219|14.6628|14.3137|15.7101|17.6885|17.9212|17.3393|18.0376|15.8265|17.8048|17.5721|17.223|15.9429|16.292|16.6411|16.7575|15.8265|15.7101|15.8265|16.0011|15.8265|16.5247|16.5247|17.1066|18.0376|17.9794|19.8995|19.3177|19.5504|19.434|20.2486|20.1323|21.1796|20.7141|20.9469|20.5977|20.9469|19.3177|20.2486|20.0159|19.2013|18.7358|18.1539|18.9977|18.6194|19.2013|23.2743|22.4597|21.0637|20.3652|20.0159|21.2959|22.8088|22.5759|22.3433|22.8088|22.1106|21.8778|21.8778|21.8778|21.5291|21.6452|22.3433|23.7398|22.8088|21.4123|21.7042|22.1106|21.8778|21.4123|23.2743|22.9252|23.972|24.7867|25.9506|24.4964|25.1362|23.1584|23.5067|25.4852|28.3946|28.6858|27.9291|30.2566|29.7911|28.8601|30.0829|29.035|32.1775|31.3629|32.3517|32.4678|32.3517|30.3731|26.2418|29.8787|33.1083|32.9331|33.3985|31.508|30.4312|29.0931|32.2346|32.584|38.1698|36.483|33.4576|32.3517|34.8537|34.7376|35.0278|33.515|31.5951|37.0064|31.4199|29.8497|27.3477|26.2999|28.3365|29.5004|28.919|33.4576|37.821|35.0278|35.8424|33.8639|34.5854|36.2618|35.7493|34.9117|34.2597|35.5817|35.9355|38.9|39.52|40.2|39.48|40.2|41.67|39.26|35.77|34.47|31.7|30.7|31.5|30.85|29.22|26|24.9|23.17|24.71|26.18|27.12|30.54|29.62|30.46|37|37.83|41.41|44.06|43.35|42.9|39.65|40.1|42.674|41.65|41.95|41.57|43.18|47.64|45.45|42.83|46.88|45.4|45.5|49.79|49.1|53.25|46.17|47.46|46|47.4|45.05|44.21|48.35|46.51|48.85|44.81|43.59|40|43.88|44.17|42.93|48.92|50.11|51.21|45.76|47.07|47.15|48.98|49.18|42.38|45.46|49.59|46.31|46.26|47.99|41.15|35.6|35.34|37.94|34.65|27.57|27.59|25.53|24.94|21|19.14|15.94|12.76|10.78|8.1|17|14.52|12.02|13.19|18.93|19.49|19.6|22.31|22.05|21.7|24.16|28.05|29.25|26.69|25.6|27.79|23.8|24.39|24.3|23.66|24.54|26.91|29.29|30.88|30.24|29.83|29.67|28.17|25.64|23.96|26.89|27.55|29.21|29.77|28.62|30.28|29.99|29.29|30.75|32.72|30.6|30.71|31|29.61|29.5|33.31|31.64|32.61|31.86|34.14|34.25|34.95|33.95|33.6|37.02|37.52|40.88|36.75|38.78|39.17|39.41|34.95|36.86|34.61|36.35|34.15|36.85|35.26|36.11|34.91|36.8|38.96|37.67|35.79|38.55|38.72|35.42|35.37|35.72|41.11|37.25|34.56|26.88|29.57|30.96|32.31|30.98|34.27|37.45|39.32|37.55|40.95|44.3|43.2|42.45|39.9|39.35|38.15|38.6|39.25|47.9|53|64.1|69|68.9|64.85|56.4|57|67.5|77.45|75.65|79.8|81.35|80.45|75.19|76.1|66.38|75.18|83.1|76.14|89.88|90.69|86.29|88.02|69.98|77.95|71.88|73.92|77.5|74.42|68.84|74.37|67.22|63.4|72.52|78.52|77.66|66.83|61.66|74.95|76.83|70.35|75.62|79.72|78.06|74.87|73.9|66.01|68.6|66.79|63.48|55.32|58.79|59.98|50.47||
2022-02-19 19:04:00|russ2000_0325|ROSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8872|9.91|9.96||
2022-02-19 19:04:00|russ2000_0326|MEI|price|0|0.6042|0.6876|0.6876|0.7709|0.9584|0.927|0.9793|0.7292|0.75|0.2917|0.5834|1.2918|1.2918|1.0835|1.2082|1.0418|1.0418|1.2082|1.1876|1.4168|1.5832|1.5415|1.5|1.5832|1.7918|1.9166|1.8335|1.8335|1.9166|1.9166|2.2083|2.2499|2.2499|2.3333|2.4166|2.9583|2.5833|2.75|2.7917|2.9583|2.9167|2.9583|2.4583|2.3749|2.0416|2.0832|1.8749|1.8749|2.1249|2.5833|2.5|2.2083|2.7083|2.3749|2.3333|2.5833|2.5416|1.5832|1.3333|1.5002|1.5002|1.7499|1.9166|2.0832|2|2|1.8749|1.5002|1.7082|1.5002|1.5002|1.5002|1.5832|1.3333|1.4585|1.5415|1.6667|1.5832|1.6667|1.6667|1.5832|1.5832|1.5832|1.8749|1.6667|1.7919|1.9166|2|2.0832|2.3333|2.3333|2.2083|2|1.8749|2.0832|2.1666|2.8333|2.5416|3.0834|2.7917|2.7083|2.7917|3.2917|3.6251|3.3333|4|3.5001|3.3333|3.375|4|4.7082|4.4168|4.3333|4.8332|4.7499|4.5415|5.7083|5.75|6.5001|6.8751|8|8.0833|8.8333|7.5002|8|7.6665|8|8.3333|7.8333|8.3333|8.3333|9.5834|10|11.3333|10.9166|10.5002|10|11.3333|11.5|11.3333|13.1668|12.6675|9.3343|11.3333|9.8327|10.5011|10.5011|11.5008|13.166|12.9989|14.834|15.6667|15.3324|15.3324|14.6244|14.2506|14.2506|14.0014|16.25|16.7513|17.751|17|17|19|18.6261|19.5012|19.2491|20.2488|22.251|15.8762|14.0014|14.126|16.8759|19.875|20.7501|23.7492|25.7514|19.7504|16.25|16.25|14.3752|14.126|14.9388|16|12.7497|15.4995|14.531|12|15.0011|15.3749|13.6248|15.6241|12.5004|10.5011|11.1241|14.8737|18.4392|22.8741|22.3133|18|18.8753|16|27|32.1262|34.1256|58.124|62.0944|41.6559|35.8758|38.6256|45.4366|60.1262|44.3123|37.626|20.5632|22.9392|22.6872|15.5618|17.9379|5.72|7.47|8.6|8.97|8.64|7.55|7.25|8.09|8|9|9.05|12.45|11.47|10.7|12.77|9.749|9.69|9.18|9.19|9.95|10.97|9|8.88|8.1|10.5|11.09|10.75|11.81|12.05|11.78|11.91|12.83|12.23|12.58|12.5|12.9|11.34|11.05|12.97|13.03|13.18|12.79|13.43|13.2|12.85|12.53|11.19|12.11|11.24|11.94|11.87|12.64|12.32|11.52|10.26|10.44|9.97|12.3|12.27|10.89|9.8|9.54|10.51|8|7.94|9.51|11.07|11.25|10.83|11.01|10.81|14.77|15.08|15.08|15.65|16.17|14.44|15.05|12.54|12.05|16.44|12.12|10.65|11.69|10.84|11.44|10.45|11.19|10.99|8.94|7.59|8.46|6.74|4.62|3.55|3.58|6.02|5.84|7.02|7.58|8.63|8.67|7.25|7.96|8.68|10.99|12.44|9.9|11.1|10.15|9.74|10.68|8.93|9.08|9.29|10.21|12.97|11.82|11.7|12.08|12.36|11.96|11.61|10.58|9.77|7.43|9.29|8.88|8.29|9.93|9.15|9.28|8.45|7.51|8.51|8.8|9.39|9.71|10.12|9.03|10.03|9.62|13.11|12.88|14.38|15.73|17.01|18.89|23.89|28|25.58|28.93|34.19|33.66|33.9|30.66|27.74|31.15|38.21|31.98|33.72|36.87|39.38|38.75|36.51|36.17|38.89|47.04|42.46|46.93|27.45|26.83|26.57|31.9|33.33|36.08|31.83|26.06|28.57|29.24|29.73|29.51|34.23|35.03|36.65|34.97|31.2|36.95|41.35|42.05|41.5|45.6|44.55|40.15|41.2|39.75|40.9|42.35|46.9|47.1|40.1|40.85|39.45|39.1|39.9|40.15|40.3|39.25|39.65|36.2|29.6|30.3|23.29|25.75|28.06|28.78|29.51|24.63|28.57|29.95|31.74|33.64|34.4|37.21|39.35|32.75|30.66|26.43|30.02|31.35|31.26|28.2|28.31|28.5|30.77|35.02|38.28|37.75|38.93|41.98|44.93|48.38|49.21|47.83|46.57|42.05|42.07|44.47|49.17|44.03|47.24||
2022-02-19 19:04:02|russ2000_0327|MLHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:02|russ2000_0328|DIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.9375|6.75|7.0625|5.875|7.25|8.4375|8.375|7.875|8|7.5|6.375|8.25|7.625|7.0625|8.25|10.5625|10.375|10.625|9.875|11.3125|10|13.125|12.75|12.75|11.5625|12.4375|13.5|14.0625|14.5|15.3125|14.875|13.625|14.9375|15.125|14.3125|13.875|15|13.875|13.875|12.375|13.625|13.75|13.5|14.719|11.125|11.5|12.875|14.375|12.813|13.125|10.75|12.938|13|10.875|13.563|12.563|14.25|14.125|13.5|11.5|12.375|11|11|12.125|11.813|12.313|12.938|12.625|13.125|14|15.5|15.875|18.344|17.875|16.875|17.063|16.25|17.875|17.938|19.188|22|20.25|20.688|19.813|18.813|18.438|19.625|19.875|19.969|21.5|20.438|19.625|22.875|23.875|24.063|23.25|22.5|20.25|18|15.5|16.688|16.5|15.438|14|16.25|17.625|16.75|16.375|19.625|19.125|21.125|19.938|21.688|23.5|20.49|20|20.7|25.5|26.85|28.3|26.9|26.2|25.56|28.3|29.3|28.75|31.2|33.71|36.35|34.1|29.45|27.4|24.77|24.1|22.89|24.05|24|21.29|22.55|22.54|26.3|30.6|31.57|33.5|35.24|32.85|37.1|39|38.48|35.5|37.74|34.44|37.15|36|35.76|36.99|34.7|38.21|38.3|42.37|41.89|43.13|47.08|47.68|40.9|47.61|43.39|43.92|40.16|40.74|47.22|47.8|46.91|49.17|50.9|47.94|47.92|48.02|48.08|45.46|46.69|46.35|52.17|52.61|52.7|53.2|55.61|58.65|58.92|58.15|54.43|65.23|62.87|63.33|63.33|50.74|36.58|53.24|45.78|47.9|46.64|46.89|37.36|23.1|19.86|16.86|18.03|12.73|11.56|8.84|7.35|11.86|32.04|27.73|31.19|24.71|21.08|24.75|21.16|21.31|24.29|22.74|29.34|39.53|41.13|33.77|27.92|36.46|31.92|44.98|44.39|53.42|49.38|51.58|57.21|54.98|49.97|53.76|52.27|52.1|41.9|38.49|46.96|47.08|42.21|47.52|53.38|49.6|48.58|48|44.64|53.3|52.97|56|62.7|63.05|67|73.26|69.89|68.79|71.24|72.39|68.87|69.67|66.27|69|82.07|84.13|83.55|77.81|83.75|78.07|75.81|79.39|79.49|81.05|83.2|81.59|88.96|99.33|103.64|106.75|113.72|107.01|96.43|97.6|99.09|104.01|95.5|91.66|83.45|84.84|84.67|84.92|91.47|93.43|86|84.06|84.78|81.37|77.99|79.19|79.1|83.58|77|68.58|59.82|54.42|56.54|45.75|44.05|41.14|39.75|42.98|47.61|45.87|50.73|55.38|75.98|65.58|79.34|63.45|74.8|71.03|83.42|81.31|81.04|89.18|67.34|76.27|99.2|91.29|88.66|94.42|95.47|82.09|70.55|75.86|73.15|82.88|83.52|85.25|81.85|28.68|44.39|45.39|42.1|45.43|59.56|54.59|51.45|62.97|58|68.76|79.11|90.03|96.65|94.95|89.25|77.47|82.72|81.21|84.51|71.82|75.81|67.85|80.12||
2022-02-19 19:04:04|russ2000_0329|GCO|price|0|5.25|5.5|5.375|7.75|8.125|9.25|8.375|8.875|9.375|8.25|8.375|7.875|7.25|6|6.5|5.875|6.625|7.5|6|7.125|6.625|6|5.5|5.625|6.5|5.5|5.625|4.75|4.875|4.25|3.875|3.875|3.5|3.5|3.25|3.5|3.25|3.5|4|2.75|2.75|3|3.375|3.625|3|3.25|3.625|3.375|4|4.75|5.125|4.625|4.625|5.125|5.75|5.875|6.25|3.375|3.125|3.5|3.75|4.5|4|4|4.25|4.375|4.75|5.5|5.375|5.125|5.25|5|5.625|5.75|5.875|6|7.5|6.625|7.125|8.875|8.625|7.875|8.375|7.5|6.375|5.625|6.625|6|6|5.5|5|3.875|3.5|3.25|3.375|3.375|4.125|4.375|4|4.125|5.5|4.75|5.875|6.5|6|5.5|5.625|5.875|5.625|6.25|5.625|6.125|5.75|5|5.875|6.625|7.5|7.375|9.125|9.375|10.875|10.375|9.75|9.625|10.875|7.75|8.125|7.75|8|6.5|5.875|5.25|4.125|4.5|4.125|3.875|3.625|3.25|3.25|3|2.375|2.375|1.875|1.625|2.125|2.375|2.625|3.875|3.25|3.125|4.375|3.875|4.5|4|4.25|3.5|3.875|5|4.875|6.125|7.625|7.75|6.25|7.75|9.375|9|10.125|9.25|8.75|9.5|11.25|11.625|13.75|14.188|13.625|12.438|14.625|12.688|13|12.75|12.125|13.75|17.1875|16.9375|12.875|16.3125|10.875|5.25|5.4375|6|5.5625|5.6875|7.4375|7.75|9.25|10.875|13.375|14.5625|12|11.875|12.5|13.25|14|13|8.75|10.25|13.125|12.9375|15.4375|16.0625|15.25|16.1875|16.9375|17.75|21.3125|24.4375|25.08|24.5|27.4|28.6|30.35|33.6|32.55|23|16.25|18.25|19.2|20.76|25.38|24.58|27.57|27.85|23.62|24.35|15.15|14.79|13.8|15.96|20.61|18.63|16.63|13.65|14.22|15|15.15|17.7|18.92|17.57|16.06|16.85|16.2|15.13|17.3|20.12|23.18|22.25|25.1|23.6186|21.46|22.53|23.55|25.6|29.58|31.14|28.94|29.47|28.42|25.73|34.25|37.09|37.27|39.71|37.24|36.8|39.65|38.79|38.95|40.6|38.89|41.33|35.19|33.87|27.07|27.48|34.47|37.57|38.32|37.3|39.39|40|41.53|50.68|52.35|52.31|50.55|45.89|46.13|46.2|31|37.8|33.36|29.95|23.11|22.16|28.69|30.87|29.4|36.61|33.48|24.81|13.46|16.92|15.4|14.3|18.83|22.78|25.79|18.77|21.72|21.9|24.07|26.07|26.14|27.46|23.58|23.93|31.01|33.29|31.12|26.31|27.29|25.24|29.88|32.76|38.46|37.49|37.13|39.52|40.2|40.38|44.99|52.1|51.8|53.02|51.53|58.94|59.05|61.74|61.07|68.14|71.65|75|66.5|60.15|66.22|70.65|66.73|57.3|55.33|55|62.33|58.68|60.09|61.55|67.58|66.99|70.38|61.68|65.58|68.11|74.91|73.06|70.22|74.25|74.57|76.37|74.89|82.13|76.27|89.25|74.75|76.69|81.37|76.62|71.45|73.43|71.23|67.59|66.19|66.03|64.69|59.89|57.07|62.65|54.16|56.83|66.14|65.98|72.25|69.18|64.6|64.31|69.42|72.64|54.46|53.8|63.2|62.1|60.2|58.3|55.45|53.3|37.2|33.9|32.1|21.15|26.6|24.5|31.1|32.5|34.85|39.3|40.6|42.75|43.7|39.7|40.7|50.85|47.1|42.79|41.76|44.3|45.18|48.27|45.55|44.81|44.98|42.29|39.38|35.68|40.02|38.85|37.14|47.92|39.32|34.41|13.34|18.93|18.49|21.66|15.55|19.5|21.54|17.72|31.37|30.09|38.81|44.94|47.5|50|55|63.68|57.45|62.03|57.73|60.59|63.2|64.17|64.33|66.86||
2022-02-19 19:04:06|russ2000_0330|LGND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|49.5|45|41.25|40.5|34.5|35.25|49.5|54.75|55.5|59.25|47.25|51|64.5|79.5|72.75|69.75|87.75|100.5|99.75|73.5|73.128|81.75|74.25|72.378|89.25|83.25|72.75|66.75|61.5|71.25|77.25|76.5|87|99|87.75|76.5|77.25|66|90|95.625|87|83.625|77.25|66.75|34.5|54.75|65.25|59.625|69.75|77.25|58.875|49.125|59.25|61.125|66.75|60.75|40.125|46.125|48.9375|68.625|77.25|84|130.5|106.5|79.125|63.9375|79.125|60|78|76.875|89.25|75.375|84|77.625|68.25|58.125|69.78|79.2|67.8|60.3|61.5|55.08|80.82|99.12|107.4|90.48|86.16|118.32|93.42|108.96|87|53.76|44.28|40.8|39.48|31.14|32.22|27.96|28.38|38.94|53.46|76.35|81.54|77.64|83.1|77.4|82.68|79.56|88.14|86.34|92.34|120.6|128.46|123.12|104.28|82.86|58.98|60.12|53.49|67.2|69.84|62.46|58.8|34.38|31.68|35.04|41.7|46.8|47.1|60.819|51.9|66.6|66.9|74.4|74.7|77.1|73.5|65.7|50.7|55.38|60.84|60.24|65.82|64.32|65.7|77.94|67.44|60.48|40.86|39.66|41.28|32.4|37.62|32.04|32.28|29.46|28.98|24.96|20.34|24|24.3|21.06|15.6|19.98|20.28|17.7|12.42|7.62|16.44|12.72|16.26|17.88|17.94|17.88|17.16|16.98|14.4|13.86|10.2|11.88|13.02|10.62|10.56|10.44|11.04|9.24|8.76|9.9|8.7|9.48|9.72|8.44|8.92|8.7|10.84|10|11.11|10.6|11.95|13.62|15.23|13.68|14.7|11.73|11.87|12.44|14.68|15.95|13.51|12.53|16.94|19.35|17.29|17.15|15.42|19.73|20.74|20.1|20.54|26.65|27.32|29.91|37.4|47.38|48.09|43.28|51.75|55.68|52.6|61.94|69.75|67.27|63.17|66.71|62.29|49.17|52.04|46.99|55.27|53.85|53.21|56.92|55.07|77.11|77.64|88.11|100.9|108.26|91.94|85.65|90.35|107.08|108.42|99.97|92.28|107.09|120.87|119.59|119.27|134.88|103.31|102.06|95.73|104.4|101.61|106.01|104.63|105.84|111.17|108.28|121.4|120.91|128.87|136.15|145.35|131.85|136.93|157.62|151.89|165.16|154.85|192.23|207.17|218.33|259.69|274.49|164.81|157.77|135.7|118.1|124.08|125.71|125.85|107.38|114.15|91.51|90.91|99.54|108.81|113|104.29|87.81|93.6|72.72|98.57|101.57|111.85|117.18|102|95.32|82.45|84.37|99.45|185.35|148.22|152.45|145.89|117.7|131.19|113.51|132.3|139.32|145.94|161.92|154.46|124.63|102.56||
2022-02-19 19:04:09|russ2000_0332|XON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:09|russ2000_0333|EVER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|17.88|13.96|13.18|16.94|13.2|5.9|5.3|5.52|7.66|8|10.39|11.27|13.69|19.7|22.42|21.08|27.92|38.05|31.22|39.29|38.19|27.74|48.48|58.8|61.62|40.11|38.41|40.29|39.83|34.71|36.98|47.6|47.42|36.76|33.36|31.07|32.11|25.13|21.44|18.02|12.6|14.68|15.35|16.48||
2022-02-19 19:04:09|russ2000_0335|CVBF|price|0||||0.4693|0.6568|0.6451|0.6451|0.7036|0.7036|0.7036|0.7268|0.7386|0.7626|0.7268|0.7268|0.7154|0.7154|0.6683|0.6683|0.5393|0.6451|0.5751|0.5633|0.4367|0.5227|0.5653|0.5864|0.5864|0.6075|0.7568|0.7357|0.7889|0.8208|0.7889|0.7993|0.7782|0.7568|0.7675|0.7993|0.9915||1.0769|1.2049|1.2049|1.3113|1.5354|1.4604|1.4604|1.4821|1.8656|2.0789|2.1006|2.1432|2.0042|2.0042|2.1217|2.3029|2.324|2.2068|2.2282|2.463|2.7613|3.049|3.0401|2.9229|2.8374|2.9332|2.9332|3.0716|3.3494|3.4455|3.6904|4.1705|4.3732|4.4376|4.2667|4.1816|4.8644|4.992|5.1197|6.9973|6.656|8.1065|7.6375|6.0588|6.0588|5.7174|4.4373|5.7603|5.5897|4.6078|4.3521|3.1574|3.7547|3.6693|3.7119|3.5413|4.6078|4.4373|4.2667|4.3521|4.2667|3.5839|3.9253|3.9678|3.6268|2.9868|3.2428|3.7547|3.5839|3.6693|3.5839|3.5839|3.4133|3.4133|3.3282|3.2428|3.3282|3.4133|3.2002|3.6695|3.7974|4.3091|4.0109|3.7974|4.0109|4.3091|4.3943|5.0345|4.7787|4.3943|4.2666|4.4373|3.9679|4.0531|4.3095|4.3947|4.9492|5.12|5.1627|4.8642|4.7362|4.822|5.4613|4.8642|4.907|4.522|4.522|4.3534|4.3534|4.3534|4.3937|4.4365|4.7359|4.9926|5.1612|4.692|4.5227|4.6073|5.0328|5.1632|5.7169|5.5476|5.4606|5.4606|5.6322|6.7852|7.8398|6.3576|6.3576|6.3576|6.6987|7.0834|8.192|7.4037|7.8487|8.5766|9.4938|9.812|12.6736|13.5034|13.824|13.3142|12.5426|10.9433|12.4157|11.3593|9.7932|11.1679|11.7752|12.4802|11.5215|9.9182|10.113|9.8558|11.7767|11.9998|13.3138|13.3762|13.3138|13.5671|13.1852|12.671|11.8391|12.0319|9.041|9.041|10.319|9.8407|10.1205|10.0789|10.24|10.7595|10.682|10.6404|10.88|10.0031|9.9189|10.2214|10.0478|10.88|12.2891|12.1412|13.4389|13.7603|9.1095|9.3594|9.5846|9.9021|9.1648|10.3219|11.008|11.2691|11.6275|9.856|11.2225|11.2333|11.689|12.4928|13.0202|12.9722|13.3254|12.4032|12.992|13.6384|12.384|12.6144|12.416|12.1664|12.768|13.056|12.3456|12.8|13.0304|13.2864|13.1328|13.2992|13.92|13.2224|13.8688|14.2208|15.872|17.3952|16.9984|15.504|14.96|14.512|13.736|14.752|15.744|17.192|15.84|14.88|15.728|16.112|16.248|16.45|16.71|17.1|16.32|16.2|15.66|14.89|14.94|14.77|14.53|14.5|14.46|12.5|12.27|11.9|11.87|11.42|11.12|9.79|11.91|11.7|11.72|11.12|10.34|11.15|9.19|10.41|11.48|10.6|9.44|11.32|10.75|13.9|12.66|11.23|11.9|8.99|7.02|6.63|6.01|6.35|5.97|7.54|7.01|7.59|8.01|7.75|8.64|9.58|9.3|9.93|10.98|9.93|9.5|10.18|6.81|7.51|7.61|7.87|8.67|8.28|8.36|9.31|9.74|8.97|9.25|9.69|8.73|7.69|9.71|9.83|10.03|10.53|10.77|11.74|11.57|10.89|11.65|11.8|11.95|11.9402|10.82|10.16|10.4|11|10.6|11.27|10.87|11.47|11.76|13.09|12.74|13.52|14.54|16.14|17.07|14.92|15.57|15.9|14.46|14.58|16.03|15.29|15.54|14.35|15.78|15.17|16.02|14.61|15.65|15.94|15.65|16.4|17.61|17.71|16.25|16.7|17.45|18.5|16.92|15.31|15.53|17.45|17.18|17.55|16.39|16.45|17.79|17.61|16.78|20.77|22.93|22.54|23.75|22.09|21.54|20.3|22.43|21.54|20.7|24.17|23.86|25.14|23.56|23.4|23|22.64|22.15|23.19|22.42|23.92|24.05|22.32|21.85|23.24|20.23|21.91|22.79|21.05|21.7|20.55|21.03|22.01|20.57|20.87|20.78|21.36|21.58|20.77|18.54|20.05|20.785|19.51|18.74|18.07|18.21|16.63|17.5|18.99|19.5|19.43|21.41|22.09|21.21|22.18|20.59|19.06|20.36|20.37|20.02|19.11|21.41|22.03|23.96||
2022-02-19 19:04:12|russ2000_0336|COHR|price|0|6.8681|7.6018|7.8671|8.7101|10.9945|10.4167|8.324|8.8238|7.6525|7.3245|8.0742|7.1527|6.9028|6.9965|8.4958|8.324|7.9023|8.8394|8.4177|12.0722|11.2444|10.4375|9.875|9.25|12.375|12.25|9|10|8.875|8.5|8.3125|8.375|6.9375|7.5|8.25|8.375|8.25|8.75|8.375|7|7.3125|6.25|5.8125|5.9375|5.5|5|5.4375|5.875|6.6875|6.625|6.375|5.5|6.875|6.3125|6.3125|7.75|6.9375|4.375|5.25|4.75|5|6.125|6.4375|6.6875|5.3125|5.9375|5.875|5.6875|4.9375|4.6875|4.4375|5.1875|6.125|5.9375|6.25|6.5625|7.25|6.9375|7.0625|8.5625|8.5|8.375|7.75|7.3125|5.0625|4.875|6.4375|5.125|5.4375|5.625|4.75|4.5|4.375|4.375|3.875|4.5|6.25|6.25|6.5625|7.5|7.625|6.625|6|6.5|7|7.25|6.5|6.625|7.625|8|6.5|5.875|6.0625|4.75|4.875|4.375|4.25|5.375|5|5.625|5.875|6|6.625|6.9375|7.0625|6.9375|7.25|7.75|7.125|7.25|6.625|6.375|6.625|6.25|6.1875|6.625|6.75|6.5|6.75|6.6875|7|7.25|7.125|8.563|10.125|13.25|13.375|14.594|12.25|14.688|18.875|17.75|18.25|14.125|21|20.25|22.813|22.75|21.25|26.813|24.438|26|19.375|19.625|17.625|19.5|21.688|21.125|24.125|23.563|23.907|20.75|21.875|22.25|24.5|22.938|27.688|19.5|18.75|17.563|23.125|23.375|24.1875|23.75|23.0625|17.1563|10.5|8.9375|9.3438|11.75|12.625|12.4375|15.25|14.9375|13.75|14.875|16.25|18.625|18|18.9375|22.375|20.5625|26.25|26.75|44.0625|106|51.875|57.8125|56.3125|83.8438|59.875|80.5|68|34.8125|29|32.5|50.9375|41.875|35.4063|39.5|35.5|36.17|36.98|35.4|28.4|26.5|30.5|30.92|31.38|28.38|33.9|30.6|30.05|29.539|23.03|20.29|18.25|17.67|20.9|19.95|19.76|19.58|18.75|23|24.22|24.27|24.48|26.2|24.63|23|23.94|23.8|30.52|28.44|26.29|24.44|27.09|29.85|26.315|25.43|25.94|24.13|28.89|30.44|30|30.35|33.76|32.08|32.83|36.01|34.04|31.84|29.28|29.61|31.59|29.68|30.96|32.46|35.11|37.01|32.93|33.74|32.06|36.26|34.66|32.23|32.31|31.57|30.74|30.06|31.74|31.39|31.02|30.51|28.95|30.09|32.08|32.8|28.77|25.07|26|28.44|27.89|29.8|30.27|29.89|34.5|35.87|35.55|25.3|24.89|21.46|18.09|15.3|17.25|19|19.52|20.68|19.62|22.36|23.32|25.13|25.42|29.73|29.68|31.79|31.96|37.63|35.3|34.3|37.02|37.15|40.01|41.96|41.31|45.14|53.55|61.75|58.11|62.51|56.1|55.27|48.03|44.21|42.96|50.97|50.8|52.27|55.87|55.48|58.33|52.6|44.14|43.12|48.83|47.09|45.86|45.65|46.25|50.6323|55.41|57.76|56.74|55.93|57.4|55.07|56.68|56.13|61.36|66.19|69.04|74.39|66.84|68.15|65.35|59.71|59.98|66.17|58.91|64.47|61.37|65.15|55.36|60.72|61.88|64.24|64.96|60|62.24|63.48|57.95|58.3|54.7|54.2|67.92|65.11|77.27|84.6|91.9|93.4|94.62|91.78|106.05|105.18|110.54|104.12|130.5|137.385|157.73|182.58|205.64|215.6|248.15|224.99|265|233.32|235.17|262.71|291.96|282.22|321.91|209.16|187.4|168.22|167.05|156.42|158.06|190.6|172.19|123.14|138.16|105.71|118.2|133.08|141.72|148.01|110.03|136.37|138.85|144.96|153.72|148.92|150.86|166.35|141.43|128.71|106.41|127.87|145.21|130.98|138.83|112.66|110.93|125.14|121.78|150.02|200.84|241.94|252.89|259.99|262.61|264.34|245.94|252.67|250.09|254.4|258.93|266.54|258.48|266.01||
2022-02-19 19:04:15|russ2000_0337|BGCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.938|38.5|68.375|58.5|55|41.375|26.813|43.5|23.25|25.063|26.438|19.688|14.188|14.938|32.688|20.25|21.53|22.82|19.85|19.05|13.06||5.91|5.55|8.24|9.6|9.08|10.22|11.11|12.05|10|8.85|8.1|9.36|10.38|14.44|17|18.3|15|9.88|11.82|14.35|14.8|19.25|19.8|25.4|25.01|27.6|23.66|22.54|24.14|19.24|19.81|17.43|18.65|11.77|9.95|9.86|10.07|10.04|11.71|10.02|10.23|8.72|8.9|8.35|8.77|8.98|7.71|7.81|7.58|7.53|7.96|8.1|9.2|7.88|7.74|7.95|8|7.9|8.25|8.22|9.19|9.65|8.78|8.35|8.01|8.5|9.6|9.26|8.82|8.83|7.59|8.35|8.82|10.25|10.09|11.6|12|11.78|11.72|9.77|8|6.94|6.02|6.48|4.02|3|3.48|3.18|2.31|1.4|2.8|3.09|3.26|3.81|4.64|4.35|5.46|4.67|4.25|4.86|3.99|5.2|6.45|6.42|5.55|4.86|5.39|5.59|6.69|7.98|7.97|8.52|8.2|9.34|8.95|8.97|7.53|7.82|7.73|6.63|6.82|6.95|6.2|6.07|6.66|7.82|6.74|6.73|5.93|6.17|4.8|4.83|4.92|4.63|3.4|3.61|4.36|4.35|5.74|5.8|5.52|5.98|6.03|5.87|5.17|5.63|5.82|6.03|7|6.7|6.82|7.23|7.14|7.56|7.73|7.71|7.27|8.63|8.75|9.14|9.34|8.92|9.63|9.6|9.28|8.76|9.9|8.94|8.22|8.95|9.62|9.45|8.84|8.85|8.97|9.2|9.09|8.31|9.02|8.98|8.89|8.8|9.87|10.43|11.6|11.28|10.93|11.52|12.09|12.75|12.56|13.25|16.33|15.2|16.39|15.13|13.53|13.84|13.26|12.34|11.2|11.31|11.09|11.79|10.77|11.4|6.15|5.63|6.21|6.2|5.71|4.89|5.1|5.47|5.23|5.66|5.485|5.7|5.81|5.86|5.38|3.77|2.87|2.67|3.17|2.49|2.79|2.56|2.72|3.51|4.36|3.91|3.78|4.37|5.73|5.47|6.25|5.6|5.31|4.98|5.41|4.91|4.82|4.58|4.35||
2022-02-19 19:04:17|russ2000_0339|VGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4314|2.9986|3.3946|3.734|4.2433|4.13|3.7907|3.6209|3.6209|3.8472|4.0169|4.8657|4.8091|4.413|4.7525|4.7525|4.9788|5.2617|5.1485|4.13|4.2999|4.5262|4.9222|4.9222|4.2999|4.4695|4.6959|4.2999|4.6959|5.0919|4.8091|4.9788|5.5446|5.2617|4.9222|5.0919|5.4314|3.1117|4.0169|3.2815|3.6209|3.8472|3.7907|3.9603|3.8472|3.8472|4.13|3.6775|2.7722|2.9419|2.6591|2.4894|2.4894|2.6025|2.3762|2.3196|2.2065|2.3196|1.9802|1.6408|1.3013|1.3578|1.2447|0.6224|0.8487|1.075|1.0183|1.1881|1.1881|1.6973|1.8105|2.0368|0.7921|0.8487|0.8487|0.9052|0.8487|0.679|0.7354|0.679|0.5657|0.9618|1.4145|1.9802|1.6796|1.4318|1.8671|2.2013|1.7487|1.8788|1.9432|2.2677|2.7853|2.4621|2.5909|4.4697|4.0814|4.0164|4.6635|4.4053|4.988|4.6641|3.0442|3.2399|3.0442|2.8504|2.8504|2.7853|2.5258|2.2677|2.5909|2.5258|2.5258|2.4621|2.4621|2.5909|1.8137|1.7487|2.4946|3.0442|4.5353|4.6641|4.4697|5.3112|5.9595|8.6168|6.7705|5.1818|5.8301|4.7623|2.7209|2.6566|4.6979|9.7184|12.6331|10.5606|9.6852|8.0659|9.879|12.5675|12.1142|10.5274|10.0728|8.6158|7.937|9.0376|7.7425|8.3904|6.8668|6.3168|7.1913|5.83|5.43|5.7061|7.3858|6.7162|5.3875|5.9673|6.1122|7.6381|8.0981|8.1174|13.9581|13.1502|12.3501|12.756|17.379|17.3469|16.4824|17.838|13.6499|11.6346|11.5681|11.8839|8.7883|8.4683|7.3132|6.1954|5.8131|5.493|4.5811|4.9694|5.0698|5.6326|5.9816|4.7993|4.8865|7.417|7.6352|7.4432|6.2958|6.5968|7.2153|7.7879|7.4764|7.8337|8.2689|7.7879|7.5772|7.284|7.2153|7.2336|7.6688|7.2297|7.4365|7.8887|7.9993|7.8117|8.033|7.398|7.5664|8.2494|8.9325|9.3365|9.6203|10.1064|10.0812|9.5155|9.1771|9.1771|9.3993|9.6266|9.0912|8.4801|8.2074|8.177|8.7225|8.6018|9.0897|9.4662|9.4132|9.5299|9.6731|9.9223|9.6784|10.2299|11.9481|11.3489|12.1868|12.4787|12.1836|12.2616|11.1702|10.3015|10.2347|9.7948|9.5943|9.7279|8.9818|9.973|10.2792|10.3254|9.9688|8.396|7.9633|8.5129|7.2559|7.595|7.8815|8.5656|8.3551|8.6883|9.2262|9.5648|8.9079|8.5395|8.5948|8.5886|8.8588|9.4727|10.062|9.6384|10.326|11.6337|11.695|12.0542|12.0542|11.7899|11.1646|10.3202|10.8874|11.1453|11.835|12.4152|11.4676|11.2871|12.0413|11.6281|11.8921|12.2237|12.0207|11.7838|12.2846|11.9936|11.7432|11.2355|11.5198|11.4995|11.513|11.7902|11.6978|11.4704|10.5678|11.044|11.4064|11.4562|11.5912|11.4064|11.5273|11.8328|11.6054|12.0141|12.0663|12.223|12.2155|13.3274|14.5736|16.0735|15.8944|15.6034|15.4317|15.3198|17.8271|17.3786|17.504|17.0417|16.6969|17.5353|18.0603|17.2141|17.3551|17.3238|18.3815|19.8389|18.6714|18.6013|19.9505|20.8226|20.9213|19.1854|19.1114|18.7905|17.7704|17.6634|18.445|18.1735|18.3545|18.5984|18.0888|18.4429|19.6437|19.0563|19.6782|17.9678|18.7626|18.7798|18.417|17.3891|18.6589|18.5669|18.8481|20.3991|20.2993|19.3197|18.1769|18.4943|17.6871|17.5964|17.3061|16.7347|14.0862|13.1238|12.8762|12|9.2667|10.4762|11.1619|10.2762|9.0762|8.5238|9.2857|11|11.1238|11.91|12.2|13.44|13.39|13.14|11.62|9.42|10.7|11.43|10.06|8.82|10.07|9.69|9.19|11.24|11.65|11.74|13.65|13.95|13.05|13.75|14.14|13.36|15.02|12.75|13.26|15.54|11.48|11.11|11.22||
2022-02-19 19:04:19|russ2000_0340|COLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4333|4.2461|4.1837|4.4959|4.7456|4.371|4.7456|4.6209|6.3693|6.8687|6.7439|6.9936|6.7439|6.5564|6.3693|5.9944|6.1194|5.7446|5.2451|5.8697|5.6199|5.3701|5.3701|5.1203|5.4949|4.9953|5.1203|5.2451|5.3702|4.9963|4.5587|4.935|5.6226|4.9963|5.7465|5.9977|5.6839|5.8726|5.9977|6.059|5.809|6.1852|5.9977|6.9342|7.1217|6.8092|7.8695|7.9325|7.7451|7.8708|7.7451|7.4948|7.6216|7.8708|8.121|8.5576|8.6833|8.121|8.9953|8.9953|10.0569|12.243|11.9312|11.4933|12.9297|13.4925|13.4925|14.1803|15.6794|15.9292|19.4899|19.1151|14.8985|15.5085|11.3379|14.2426|15.0859|14.6642|13.8678|12.7434|12.8371|11.2442|12.7434|12.3217|11.5253|10.9162|10.8225|9.8386|9.8386|12.2749|9.8386|9.7449|8.6674|8.8079|9.2296|9.0188|10.101|10.5133|11.544|11.3379|11.544|10.3072|12.8324|12.5747|12.1624|9.2764|9.8536|12.6984|11.5737|11.746|12.5624|12.4263|10.8844|12.4444|11.8367|10.8027|10.8844|12.0635|11.6667|10.9048|12.2952|11.5238|10.9524|10.6162|11.381|12.7905|12.0095|12.4286|12.381|13.0952|14.6952|17.4476|17.1048|17.6381|17.2952|16.8|18.4476|19.9905|20.6286|21.0667|23.619|26.6476|21.2667|21.22|22.22|21.77|22.59|23.79|24.5|25.39|24.99|23.55|23.8|23.75|23.47|24.6|24.62|27.68|26.38|26.23|28.91|28.85|28.55|32.25|33.53|33.46|33.75|33.6|37.38|31.23|31.28|32.01|31.68|33.63|35.12|34.11|33.72|33.73|30.35|30.34|29.25|25.4|30.51|31.82|31.07|30.81|29.73|25.71|23.09|22.38|27.08|26.73|19.33|15.11|14|17.73|15.92|10.05|11.93|8.9|7.81|6.4|9.9|10.87|10.23|12.14|16.41|16.55|14.7|14.67|16.18|18.99|20.46|20.31|22.48|22.33|18.26|18.28|17.81|19.65|18.21|17.44|21.06|20.1|19.84|19.17|18.86|17.99|17.22|17.61|16.35|14.32|19.07|18|19.27|21|21.15|22.78|20.49|18.12|18.79|18.05|17.84|18.54|17.71|17.26|17.94|20.2|20|21.98|21.47|21.84|23.81|24.98|23.2|24.7|25.69|27.72|27.49|26.11|26.22|28.52|24.82|24.77|26.31|25.49|26.01|24.81|27.78|27.47|27.61|25.43|28.18|28.97|29.7|30.21|32.54|32.79|30.31|31.21|33.32|35.54|32.51|29.63|28.83|29.92|29.49|30.47|28.06|30.32|33.04|32.72|33.02|39.82|44.68|39.76|39.89|38.99|39.51|36.71|39.85|39.84|37.17|42.11|43.51|46.1|43.44|43.08|41.78|41.95|40.21|42.52|40.9|40.93|42.25|38.77|37.09|40.68|36.29|36.75|37.88|32.69|37.54|33.35|36.18|37.71|34.51|36.9|39.3|39.08|40.685|38.7|33.2|26.8|26.99|24.36|28.345|28.93|27.91|23.85|28.41|31.61|35.9|38.52|44.29|50.45|43.53|43.16|38.56|34.94|36.36|37.99|34.13|32.86|32.72|34.77|36.3||
2022-02-19 19:04:21|russ2000_0342|ONB|price|0||||||||||||||||||4.824|4.9463|5.0071|5.0837|5.2819|6.1672|6.381|6.5107|6.5981|6.874|7.4409|7.6297|8.1239|8.4581|8.2693|8.4149|8.5164|9.5482|11.0524|11.0524|12.6874|12.4747|12.8019|15.0416|16.5459|15.6957|14.1753|13.5376|12.4747|13.5376|13.1124|13.5413|13.3235|12.8878|12.8878|13.3235|13.1057|13.2147|12.6853|12.2339|11.5958|12.0318|12.8878|12.2394|12.2394|11.8245|11.706|11.8245|11.8245|11.1725|11.291|11.6024|11.3802|12.2394|11.6024|11.2287|11.2851|11.1724|11.2287|11.3275|11.1724|11.2851|11.2851|11.4968|11.384|11.6098|11.9202|11.388|11.2807|11.1732|11.0659|11.227|11.0659|10.5286|10.0989|9.884|9.884|10.0989|10.5286|9.9914|10.0989|10.2064|10.0989|10.4213|10.4213|11.2807|11.5493|12.1403|12.0327|12.7849|12.7849|12.9994|12.5698|12.9994|13.2144|12.7848|12.7848|13.1072|13.8592|13.6442|13.5367|13.7517|14.0739|14.074|13.7517|14.3963|14.1814|14.9334|14.826|15.2557|15.9004|15.793|16.2227|16.545|16.6525|16.0077|15.7931|15.7931|15.6855|15.6855|15.6855|15.6318|15.6855|15.6855|16.4702|16.4702|16.4702|14.9331|15.0402|14.9331|14.9331|14.7714|14.7714|14.7179|14.7179|14.8271|14.5037|14.5037|14.9331|14.9331|14.1814|14.29|14.558|14.45|15.9004|15.9004|15.792|15.739|15.577|15.792|16.868|16.356|16.6954|16.977|17.148|18.106|19.855|19.855|19.741|20.164|20.7|20.87|22.449|22.089|22.15|22.623|22.623|22.7418|22.623|23.097|23.127|24.638|24.296|24.638|27.717|25.962|23.071|22.73|25.31|25.86|22.433|21.501|22.3865|21.547|22.433|24.579|24.206|21.252|19.589|25.907|25.562|23.066|22.968|20.812|21.989|23.702|23.114|22.38|23.457|21.442|19.23|17.2768|20.222|21.3903|21.72|21.646|20.493|21.3903|20.353|20.617|20.773|20.697|20.291|21.147|20.2961|21.0612|20.9378|21.382|21.308|20.4524|19.5803|19.5392|19.9917|20.6803|19.8458|19.4104|19.7914|21.4331|20.8617|21.6599|21.161|20.2721|20.1361|19.6825|20.7256|20.3619|21.2857|21.5238|22.7619|23.3619|23.6514|22.6667|23.7238|23.6571|23.5905|24.7429|24.6286|21.77|20.68|20.3|19.09|19.83|21.4|21.75|22.41|21.22|21.91|21.9|21.64|20.93|21.25|21.64|20.64|19.18|19.97|19.08|18.71|19.1|18.98|18.78|18.92|18.74|18.24|18.18|17.88|17.85|16.61|14.4|15.88|16.57|16.71|15.98|14.96|16.8|15.52|18|17.11|17.48|14.26|15.18|17.43|20.02|18.94|17.18|18.16|12.73|11.67|11.17|13.63|11.99|9.82|11.3|10.64|11.2|10.37|11.64|12.43|12.04|11.36|11.95|13.41|11.48|10.36|10.52|9.22|10.5|9.46|10.31|11.89|10.73|11.2|10.72|10.35|10.8|10.8|10.2|9.81|9.32|11.57|11.22|11.65|11.77|12.08|13.14|12.82|11.59|12.01|12.24|13.2|13.61|12.27|11.74|11.87|13.36|13.5|13.75|12.18|13.36|13.83|14.41|13.14|14.2|14.54|15.55|15.37|14|14.03|14.91|14.12|13.53|14.28|13.38|13.09|12.97|14.55|14.2|14.88|13.41|14.09|14.19|13.66|13.61|14.46|14.39|13.8|13.93|14|14.75|13.56|12.32|11.16|12.19|13.4|13.16|12.53|13.16|14.16|14.06|14.7|17.05|18.15|17.75|18.35|17.35|16.8|15.8|17.25|16.3|16.35|18.3|18.2|18.25|17.45|17.3|17|16.9|17.2|17.95|18.6|19.45|20.3|19.3|17.85|18.73|15.4|16.14|17.78|16.4|17.08|15.94|16.59|17.61|16.8|17.205|17.995|18.08|18.29|17.91|15.76|13.19|14.17|13.59|13.76|13.99|13.98|12.56|13.98|15.83|16.56|16.79|18.13|19.34|18.9|19.05|17.61|16.09|16.66|16.95|17.08|17.66|18.12|18.33|18.3||
2022-02-19 19:04:23|russ2000_0343|SSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4581|13.9143|14.8981|17.5219|17.9448|19.4899|20.1457|19.8647|19.6781|19.3029|18.8343|18.0848|17.9907|18.7403|18.7403|18.0848|20.3333|18.6467|18.9276|20.8019|19.1152|19.8647|23.088|23.5|22.2635|23.8095|23.088|23.088|22.161|21.8514|21.9543|20.2019|20.6143|19.1714|19.6352|18.9652|18.1406|18.1406|15.6669|14.739|14.3267|14.5333|13.8114|13.1932|12.9867|10.9248|12.3686|11.9562|11.6476|15.5762|14.3229|12.9458|13.0943|14.2238|15.1314|17.2743|17.2743|15.419|15.0486|16.079|16.079|18.181|18.5943|22.2724|21.9333|22.6352|26.221|22.5524|24.2419|19.5419|24.201|24.3991|22.1315|19.7733|24.9886|22.8571|24.9248|23.1381|24.3991|23.8819|24.68|25.3968|27.6648|28.3905|27.3924|29.6419|29.5692|28.6349|26.8209|26.3039|25.0884|25.3968|29.0249|28.1361|29.9048|30.966|30.7429|28.0667|28.1333|28.1619|29.4286|28|30.4381|32.6667|30.2476|30.3238|30.7143|32.6476|32|33.2952|33.4286|31.7048|32.1524|31.8667|32.5714|35.6667|37.619|36.2|39.4952|39.1524|40.1048|36.2381|36.69|36.12|37.04|36.25|36.46|31.13|33.88|35.88|31.36|32|29.88|30.79|29.47|29.86|34.04|32.73|28.2|35.37|34.36|35.42|31.26|33.17|34|26.92|19.01|20.95|23.2|25|22|26.83|25.75|26.31|26.76|26.76|27.71|33.43|36.55|38.9|39.11|33.35|33.72|32.77|31.75|30.54|30.61|32.02|31.88|31.03|32.01|33.1|30.25|28.12|28.12|29.59|26.56|27.48|30.31|28.38|29.71|32.46|31.83|30.33|33.17|33.73|35.24|39.05|41.07|40.5|39.81|39.19|41.68|42.9|50.74|50.25|50.15|49.85|51.46|54.23|55.72|54.81|60.75|63.81|65.21|59.19|61.76|60.53|56.01|59.84|62.46|58.11|61.69|55.17|62.42|62.91|65.37|65.06|67.45|68.22|68.16|73|76.95|78.34|76.5|77.36|79.87|74.48|69.48|64.19|64.08|64.47|69.83|71.09|66.24|71.88|75.28|75.72|71.95|88.05|87.3|88.95|88.85|87.65|87.85|83.2|86.95|83.65|83.6|92.5|86.1|88|88.6|90.15|88.2|84.5|87.7|90.2|88.9|83.4|82.45|80.17|67.96|64.7|62|66.28|69.74|70.36|74.7|70.26|74.67|75.05|72.06|74.51|81.24|83.78|86.12|80.31|68.93|54.58|43.69|52.13|43.76|51.7|56.66|48.15|67.29|74.46|80.41|78.1|87.26|78.48|84.83|89.92|77.36|72.09|67.85|77.6|80.51|78.88|90.76|88.78||
2022-02-19 19:04:25|russ2000_0344|AXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.563|14.125|12.125|14.625|14.5625|14.5625|14.875|15.875|16|15|13.9375|12.4375|15.625|15.5625|13.375|16.125|15.25|16.0625|14.75|15.4375|14.375|11.6875|12|9.5|7.9375|11.29|9.05|9.45|13|12.6|16.23|19.74|13.95|12.06|17.3|20.02|20.27|25.99|28.45|29.02|35.65|28.51|27.57|24.75|28.05|24.51|23.28|22.52|24.24|25.16|21.76|21.24|24.95|24.85|26.87|28.8|33.17|32.9|35.51|38.93|41.07|38.88|38.18|37.59|35.7|35.99|34.71|33.92|34.07|27.79|29.9|29.37|29.02|27.2|25.5|22.8|19.5|21.62|25.23|28.02|23.76|21.15|20.81|18.57|18.92|18.85|16.21|16.5|18.39|16.97|16.04|16.22|17.54|17.66|18.45|18.11|18.6|25.26|26.02|28.46|27.99|28.9|29.61|24.95|22.21|26.73|27.3|19.8|16.28|23.08|21.37|21.21|21.51|15.59|6.98|5.55|5.12|2.39|1.76|2.86|2.81|1|0.74|1.62|1.06|2.51|1.52|3.4|5.87|6.96|6.33|6.67|9.6|8.92|10.22|10.58|10.36|8.47|8.15|9.95|8.91|8.91|8.97|12.66|15.32|14.51|13.41|12.35|11.87|10.33|10.98|9.26|8.19|7.7|9.02|8.52|11.29|12.49|10.97|11.58|9.98|9.43|10.06|10.6|11.1|11.33|9.63|10.65|11.62|11.95|12.71|12.94|13.35|17.58|19.04|19.9|20.21|19.44|18.34|19.1|20|18.35|19.7|19.53|18.32|18.68|19.4|17.34|18.15|17.35|20.24|21.4|22.98|24.73|24.17|26.04|24.41|25.31|20.92|21.39|19.25|19.51|22.55|22.46|16.35|11.95|14.77|14.43|15.12|15.65|15.87|17.87|17.18|17.08|17.06|17.99|19.93|20.27|19.35|17.39|16.57|16.28|16.13|14.69|15.02|17.8|17.26|17.2|18.74|16.48|14.83|15.23|15.04|17.23|16.87|17.3|17.31|17.65|11.58|11.32|12.83|14.59|15.02|15.38|14.27|11.53|11.37|8.07|6.31|7.3|10.18|10.53|9.51|9.85|5.75|3.23|5.36|7.12|6.47|6.91|8.13|6.07|7.4|7.86|8.98|11.03|11.28|9.86|9.6|11.92|9.74|9.4|8.57|9.42|9.36|9.4|9.71|8.33||
2022-02-19 19:04:27|russ2000_0345|COLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3125|7.6875|6.646|7.8335|6.625|6.0835|4.0833|5.1667|6.125|5.875|6.0417|5.8333|4.625|5.375|4.7083|4.8333|5.625|5.625|6.3333|5.6042|6.6667|5.625|6.7917|6.5417|6.3125|7.9583|9.5|9.3333|8.9167|12.5833|15.0208|13.4375|13.875|16.4792|18.1667|19.0417|15.625|17.6733|23.0333|24.055|22.5|19.2|13.085|10.59|15.785|15.55|17.995|15.405|16.335|16.575|18.635|17.45|17.03|17.08|17.89|16.99|20.4|22.385|22.385|18|17.3605|18|23.7855|25.35|26.465|25.53|26.15|29.16|28.885|27.055|27.795|26.495|26.23|28.485|26.25|27.415|27.99|27.595|27.945|27.395|30.07|29.175|28.11|27.535|28.5|26.465|21.945|22.985|25.055|25.625|23.695|22.48|22.58|22.71|23.72|25.58|26.435|28.3|25.47|23.48|22.64|24.18|26.245|27.435|27.995|30.66|28.275|32.63|30.75|31.97|32.475|34.225|34.73|32.105|28.655|25.44|23.3|23.88|20.17|20.52|21.07|20.79|20.605|20.875|17.885|18.75|20.615|16.98|17.375|17.55|17.795|14.745|12.61|16.755|15.645|16.65|15.025|18.105|19.235|21.09|19.275|19.37|19.61|21.81|23.23|28.2|27.43|24.25|22.215|24.575|27.5|30.28|27.215|28.52|29.74|31.205|30.74|30.185|35.225|30.255|32.3|27.79|25.33|24.195|27.165|27.18|22.935|24.845|25.055|23.085|23.205|23.99|26.875|25.975|25.91|26.23|28.355|28.285|26.585|26.165|28.835|29.485|29.805|30.33|32.285|30.315|29.43|29.415|33.815|33.82|39.155|38.76|41.515|40.2|42.16|42.755|42.595|37.61|38.26|35.52|40.14|44.37|44.33|51.5|56.62|61.12|56.5|58.65|60.28|64.69|62.95|58.66|54.93|45.39|49.38|53.67|60.06|59|57.68|56.44|56.45|54.67|53.86|59.2|56.88|59.82|57|58.35|56.12|58.92|57.51|55.58|57.93|58.89|59.24|60.41|61.61|69.59|71.96|76.24|77.26|82.01|82.31|91.31|90.64|87.8|92.07|85.1|93.69|88.37|82.98|89.82|105.12|103.97|96.4|97.39|100.72|101.9|98.92|98.35|93.63|90.97|101.24|91.43|70.23|72.15|65.49|84.84|76.96|73.71|89.46|92.99|81.39|87.87|85.14|90.99|102.52|106.42|108.21|100.06|101.3|103.08|102.73|95.3|104.69|96.64|91.27|96.37||
2022-02-19 19:04:29|russ2000_0346|ESRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|14|14.46|14.93|14.47|15.09|15.16|15.35|17.18|16.55|16.08|16.37|14.92|15.94|16.89|18|18.12|17.41|18.85|17.96|18.03|17.54|17.78|15.94|17.39|18.16|18.53|17.81|16.1|16.2|17.65|18.92|18.96|19.19|20.54|21.91|19.83|19.02|20.36|20.51|20.04|21.7|20.95|20.64|21.22|20.99|21.03|20.53|20.6|20.04|20.25|20.24|18.26|17.04|16.74|17.28|17.19|17.27|17.01|17.54|16.07|15.88|16.19|14.24|15.22|15.21|15.87|15.74|15.36|15.12|13.02|13.82|13.82|14.69|13.89|13.87|13.77|12.18|8.68|7.97|7.25|6.58|6.55|6.32|6.58|5.49|10.11|9.01|9.63|11.25|11.49|11.94|12.3|12.1|10.77|10.13|10.24|9.59|9.35|9.54|9.18||
2022-02-19 19:04:30|russ2000_0347|GMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.4|16.55|14.38|11.74|11.04|12.9|14.25|14.56|16.49|15.26|16.86|16.79|17.58|17.5|18.81|19.11|20.12|23.2|24.9|26.72|24.5|23.44|24.11|22.56|18.14|19.51|21.97|23.72|23.45|23.88|23.96|25.16|23.51|25.47|25.65|27.45|23.83|21.66|23.26|27.73|27.07|24.21|25|23.71|24.98|25.41|24.32|23.49|24.26|22.58|21.64|23.31|24.79|26.49|27.28|29.62|30.66|31.96|32.42|30.56|30.02|31.02|31.25|39.11|42.9|44.6|49.83|49.94|49.65|57.41|51.39|53.89|53.45|51.27|54.12|45.79|40|43.87|48.34|48.24|43.96|40.33|40.66|48.36|49.65|50.28|52.86|55.95|58.11|53.2|45.56|42.62|47.86|54.99|45.26|48.79|56.84|51.02|54.65|59.62|64.52|62.68|62.3|63.79|69.64|72.11|80|82.63|82.71|77.7|78.23|63.09|73|66.79||
2022-02-19 19:04:31|russ2000_0349|DY|price|0||||||||||||||||||1.3325|1.2253|1.2253|1.3325|1.3325|1.3633|1.4552|1.4099|1.4508|1.4508|1.5938|1.5224|1.5224|1.553|1.5938|1.4508|1.4303|1.4508|1.9259|2.1495|2.986|2.8886|3.0345|4.2989|4.8922|4.4449|4.4449|4.2989|4.2989|3.6279|3.3361|3.482|4.5226|4.4449|3.9975|4.3671|3.9293|4.1433|3.9293|3.9293|2.665|2.7427|2.963|2.963|3.4815|4|3.8519|3.8519|4.5926|4.3703|4.8149|5.2593|5.1111|5.3333|6.0741|7.2593|5.8149|6.2593|5.1481|4.6297|4.2222|3.7037|4.3703|4.7407|4.963|4.7407|5.2593|5.1111|5.6296|4.8889|5.5556|5.8519|6.1482|4.963|3.5556|3|2.7408|2.6667|2.4074|3.1111|3.8519|4.5185|3.8148|3.4445|2.5926|2.6667|3.074|2.8519|2.6667|2.7037|2.8519|2.9259|2.7777|2|1.7778|1.3333|1.037|1.4075|1.963|1.4075|1.074|1.074|1.3333|1.3333|1.3333|1.2593|1.1481|1|0.963|0.8889|0.8518|0.6667|0.5926|0.8518|1.037|1.037|0.9259|0.8148|0.8518|0.8889|0.8148|0.7037|0.7778|0.5926|0.7407|0.8147|0.7407|1.222|1.148|1.1852|1.1113|1.5927|2|1.8887|2.1853|2.222|2.1113|1.7407|1.6667|1.8887|2.0367|2.4447|2.7033|3.63|3.4813|3.2967|3.9633|3.778|3.4813|3.0367|2.7407|3.3333|3.222|3.5927|3|4.074|4.074|5.2593|5.982|6.574|6.63|6.6667|6.3887|7.6113|7.5556|8.0741|7.7778|8.4815|10|10.1852|8.1852|9.2222|10.3889|11.6482|16.926|17.3611|17.6389|19.3333|20.3056|21.4445|24.8889|21.2222|13.7222|18.75|14.4722|17.8889|19.5834|19.1111|33.3334|32.5|34.6667|32.2917|30.6667|28.5|35.3334|27.75|25.0833|24.9167|23.9583|14.1467|10.2|8.6|10.9533|10.8|15.2867|14.5933|9.66|7.7333|7.9667|10.8667|11.14|10.7467|10.1|9.9667|10.0867|8.8|7.7933|6.4333|6.8667|6.1067|7.2467|10.0733|8.8333|8.5667|6.96|6.8867|7.36|9.3133|10.8667|11.34|15.1|13.5933|14.4067|16.9|17.88|17.2467|17.28|17.68|15.742|16.46|18.6667|17.96|17.1467|18.9267|21.7667|19.4267|20.3467|18.1133|17.9667|15.3267|15.5067|13.0933|13.2067|16.2667|11.8133|13.48|13.2867|13.62|14.6667|16.44|14.2333|14.1667|14.6067|14.36|14.1933|11.9933|13.5|14.3333|15.54|13.5467|14.08|15.0867|16.66|17.3733|17.2733|19.8267|19.9867|18.6333|19.6867|20.42|18.8333|18.76|17.7667|15.7133|11.44|12.01|14.38|17.15|14.52|15.87|16.03|13.02|8.88|5.94|8.22|6.81|4.62|5.79|8.42|11.69|11.07|12.73|11.22|12.3|9.88|7.79|8.03|8.17|9.03|8.77|10.62|9.88|8.55|9.05|8.04|9.99|10.7|13.22|14.75|16.07|17.26|17.34|14.86|17.09|16.34|17.04|18.23|15.3|19.43|20.05|20.92|21.37|21.28|23.36|23.39|19.58|18.61|17.42|14.52|14.38|14.24|17.96|19.8|20.98|20.95|19.69|19.32|22.75|23.14|26.48|25.41|27.99|29.65|28.3|27.79|27.83|28.89|31.61|31.4|29.75|31.31|28.12|31.21|30.71|31.39|30.59|35.09|30.81|44.35|48.84|45.98|57.58|58.85|66.06|71.09|72.36|76.09|87.38|69.96|66.26|56.97|64.67|70.6|84.89|89.76|94.05|81.12|81.78|76.93|73.23|80.29|80.66|82.18|92.95|105.66|84.19|89.52|90.6|80.68|85.88|87.83|107.37|111.43|116.71|122.8|107.63|103.86|93.16|94.51|89.16|83.91|84.6|67.88|66.26|54.04|58.05|45.08|45.94|49.59|52.17|58.87|55.16|44.5|51.05|45.59|52.05|47.15|40.42|29.56|25.65|32.6|42.1|40.89|42.83|61.51|52.82|64.94|62.86|75.52|81.14|76.58|92.85|93.81|74.92|74.53|69.4|75.33|71.24|79.42|93.48|93.76|84.29|91.84||
2022-02-19 19:04:34|russ2000_0350|DF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:34|russ2000_0351|PODD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|14.25|15.01|14.23|18|22.5|23.8|24.26|25.87|18.42|16.7|15.06|18|15.68|16.3|14.73|14.51|13.32|4.01|8.05|8.7|8.28|6.62|4.35|5.96|7.2|7.72|7.91|9.88|10.44|11.77|11.99|14.46|14.76|16.34|15.56|14.03|15.01|15.2|14.91|13.75|15.295|16|13.94|16.465|17.57|18.13|20.69|20.65|20.4|22.47|15.65|17.47|16|15.41|17.86|18.99|19.14|19.17|18.6|18.17|19.88|21.07|18.72|20.99|21.74|20.03|22.03|22.41|22.98|23.08|26.05|24.57|30.43|31.45|30.68|33.38|37.56|36.99|36.21|36.27|43.01|48.81|49.07|37.87|37.04|38.12|35.84|36.18|38.04|45.81|43.66|41.29|30.87|32.24|30.42|27.25|29.02|32.14|33.24|29.05|28.77|30.23|37.27|34.5|26|31.3|33.04|29.5|30.23|33.21|44.25|43.89|39.66|36.65|37.47|41.2|43.03|44.71|42.32|43.58|44.24|51.14|54.71|57.95|55.75|67.42|70.1|75.08|75.12|78.95|85.08|87.08|99.96|88.96|86.09|103.9|101.9|80.75|82.49|74.88|81.43|92.13|96.23|84.83|115.85|121.92|142.34|157.12|157.305|177.61|180.19|180.68|198.41|180.88|167.04|201.56|180.98|211.29|220.42|209.01|237.56|260.65|238.96|254.65|280.89|235.95|269.12|282.09|264.47|268.82|279.4|307.27|287.03|312.86|272.5|273.55|248.08||
2022-02-19 19:04:36|russ2000_0352|PNFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.625|4.063|3.563|2.5|3.375|3.438|3.625|3.25|3.37|3.5|3.5|3.9|3.625|3.675|3.75|4.125|5.125|4.725|4.875|5.175|5.375|5.6085|5.8|5.875|5.85|5.625|5.775|6.25|6.44|6.625|6.605|6.63|7.35|8.35|8.5625|9.0055|9|9.88|11.705|12.225|12.37|13.97|15.25|15.71|14.26|15.51|18.55|21.5|22.15|22.14|22.11|23.65|23.25|23.01|23.05|21.91|21.61|24.02|23.95|24.5|25.6|24.12|22.71|24.95|25.72|25.5|26.71|27.89|29.05|27.65|30.09|33.62|36.06|33.87|33.69|31.74|32.13|32.07|30.86|31.19|29.62|29.36|28.01|24.32|28.64|30.08|28.65|27.19|22.17|23.12|21.6|26.94|26.83|24.5|20.17|25.48|26.66|31.02|25.14|26.5|27.09|23.37|17.67|22.49|17.1|14.36|12.68|16.09|13.84|12.1|11.98|12.37|13.3|14.25|15.42|18.32|15.47|11.81|12.88|10.19|9.14|9.79|11.58|11.35|13.9|13.96|15.91|16.15|15.63|14.3|15.74|15.15|10.98|12.29|14.5|15.77|15.25|17.12|17.73|17.19|17.44|16.85|19.42|19.06|20.31|19.36|18.49|18.34|20.1195|21.52|22.14|23.09|25.21|25.19|27.47|28.56|27.89|30.6|31.64|31.15|31.52|32.28|36.81|38.83|34.77|37.5|38.58|35.74|36.24|36.02|39.29|38.69|36.82|37.71|42.44|45.6|48.8|53.01|52.27|52.36|45.17|51.55|55.99|52.99|50.21|48.11|47.91|49.48|47.85|49.61|47.44|51.62|55.67|54.71|51.8|69.5|69.25|69.4|67.25|63.5|63.35|62.25|63.6|64.25|63.35|66.75|64.7|67.05|66.55|63.7|66.5|64.8|65.35|65|62.4|63.75|62.45|56.88|53.95|51.97|48.02|54.19|58.96|56.79|57.63|55.06|57.8|56.71|57.95|56.22|60.24|62.92|63.69|61.82|43.18|41.92|38.17|48.65|38.56|39.72|40|39.05|53.42|59.43|63.59|70.33|81.53|89.3|88.95|91.62|86.14|90.45|89.91|97.27|98.64|95.51|100.62|98.48||
2022-02-19 19:04:37|russ2000_0353|CLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:38|russ2000_0356|TRMK|price|0|1.1771|1.25|1.2917|1.4375|1.5208|1.5208|1.5417|1.6042|1.625|1.625|1.75|1.75|1.7917|1.8542|2.0208|2.0208|1.9792|1.9583|2|2.0834|2.0834|2.0626|2.1667|2.1667|2.4584|2.3959|2.3333|2.4375|2.5208|3.125|3.1875|3.1667|3|3.2084|3.625|3.9584|3.8959|3.8959|4|4.7084|4.6667|5.0208|5.1667|4.8751|4.2709|4.6667|4.3333|4.4167|4.8333|4.6667|4.6667|4.6667|4.3333|4.25|4.5|4.5834|4.4167|4.125|4.0417|3.8333|3.75|3.9167|4.4167|3.9167|4|4.125|4.25|4.0834|4|3.9167|3.8333|3.8959|3.8333|3.8751|3.5|3.5417|3.6667|3.8751|3.8333|3.75|3.75|3.6667|3.7709|3.4167|3.2917|3.4167|3.3541|3.2084|3.125|3.125|3.1667|3|3.0834|2.8751|3.0417|2.9167|3|3.25|3.4167|3.3541|3.3333|3.3333|3.3333|3.5|3.6667|3.75|3.7084|4.0417|4.4584|4.5834|5.0834|5.0834|5.4167|6|6.125|5.7292|5.8333|5.6667|6.5834|6.5834|7.0417|6.6667|7.5834|7.5|6.8333|7.0834|8.0834|7.6667|9|9|7|7.25|7.75|7.75|8.625|8.25|9|9.25|9.75|9.5|9.75|8.75|8|8.75|8|7.625|7.625|8.25|8.688|8.813|8.75|8.75|9.25|9.75|9.25|11.375|10.188|10.375|11.25|11.5|11.375|10.5|10.375|10.75|11|12.5|12.75|12.75|12.625|13.313|12.25|12.625|13.625|14|14.375|14.391|16.125|15.438|18.688|23.125|23.875|21.938|22.875|23.063|21.375|21.938|20.063|17.375|15.5|19.1875|20.6875|22.625|21|21.1875|19.6875|21.125|23|22.875|24.0625|23.0625|22.5|22.75|23|21.6094|18.0625|17|20.1875|18.1875|19.6875|17.4375|19.625|18.5|19.5|19|18.5625|21|20.9375|21.8125|20.75|20.88|21.86|20.32|24.15|22.4|22.38|23.96|24.13|24.23|24.35|24.42|25.26|25.77|25.42|25.55|25.66|24.83|22.8|22.61|22.97|23.8|23.81|24.18|23.76|24.49|26.2|25.47|27.11|26.28|27.13|28.47|29.49|29.27|29.64|30.49|29.02|26.64|27.75|28.92|28.75|29.98|31.08|31.53|30.8|31.07|27.67|27.52|29|27.52|28.57|29.25|28.58|27.56|27.85|28.04|28.6|27.47|28.32|30.15|31.64|31.41|30.01|30.97|31.71|31.57|31.43|31.66|32.56|32.71|29.46|28.6|28.04|26.61|26.92|25.86|25.03|28.24|28.04|26.99|25.46|25.36|23.01|19.76|22.28|21.78|19.96|17.65|18.06|19.19|20.74|20.52|19.96|21.59|20.3|17.79|18.38|21.74|19.54|19.32|19.9|19.03|19.05|18.95|19.16|22.54|22.8|22.8|24.43|24.48|22.37|20.82|22|19.07|21.74|22.09|21.34|24.84|23.99|23.45|23.42|23.24|23.84|23.41|21.79|21.5|18.15|22.14|22.36|24.29|23.57|23.58|24.98|25.45|24.42|24.48|24.18|23.69|24.34|23.47|22.22|22.46|23.13|22.92|25.01|24.55|25.49|24.58|26.97|24.86|25.6|27.16|28.05|26.84|23.76|24.13|25.35|22.87|23.15|24.69|23.03|23.735|23.035|24.33|23.34|24.54|21.36|23.05|24.28|23.8|23.85|24.98|24.04|23.03|23.17|24.03|25.25|23.04|21.64|21.88|23.03|24.51|24.78|24.85|26.1|28.36|27.56|27.68|33.71|36.67|33.62|33.04|31.79|33.22|30.41|32.16|31.96|29.62|33.12|32.94|33.94|31.86|31.79|31.24|31.16|31.31|32.17|32.63|35.19|35.48|33.65|30.8|32.34|28.43|31.53|35.48|33.63|35.96|31.77|33.25|35.54|32.68|34.11|34.32|34.36|34.51|31.98|26.9|23.3|26.61|23.79|24.52|22.52|23.48|21.41|23.39|24.82|27.31|27.47|30.16|33.66|32.41|33.55|30.8|30.02|31.62|32.22|31.81|30.61|32.46|32.58|32.06||
2022-02-19 19:04:40|russ2000_0357|NTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|29.125|22.875|25|23.9375|25.875|25.625|18.375|16|15.5|13|15.75|13.875|14.75|22.375|18.5|18.75|13|9.9375|6.9063|5.0625|8.32|4.86|5.7|5.67|3.73|3.93|5.04|8.3|9.28|8.99|9.03|8|9.096|4.11|4.99|3.649|3.2339|4.15|5|4.67|4.601|3.87|3.57|2.74|3.7|4.3|4.55|5.2|5.59|5.41|6.87|8.29|7.8|8.68|7.92|7.51|6.01|7.11|6.25|5.15|5.49|5.8|7.55|6.39|6.74|6.29|5.07|4.33|5.51|6.62|6.73|5.89|5.3|5.5|5.45|5.67|5.45|6.53|7.15|8.55|8.89|8.33|8.64|6.45|7.25|7.24|8.23|8.14|8.15|8.8|8.88|8.83|7.56|8.13|8.61|9.36|9.28|11.04|12.44|13.36|12.61|9.65|8.95|8.42|11.44|12.35|10|13.6|15.78|10.1|8.76|8.98|10.24|14.62|12.35|8.66|9.37|9.24|9.07|10.11|11.48|14|12.82|12.71|15.47|14.54|15.01|14.63|14.01|12.94|13.56|16.22|18.04|21.22|24.04|22.79|24.1|23.3|26.28|25.46|24.43|20.24|17.14|14.25|12.19|12.85|16.57|17.8|18.02|21.12|21.78|19.02|19.27|20.09|21.72|23.55|25.79|24.09|24.79|25.0992|26.73|26.04|25.85|22.5|22.71|23.79|24.02|26.52|25.67|24.38|28.48|29.54|28.84|36.26|38|34.66|37.7|40.48|44.83|44.54|47.33|43.74|37.95|37.24|36.21|38.98|41.78|43.96|41.72|40.7|36.17|40.55|36.58|38.02|35.66|32.87|30.22|20.81|20.46|22.16|23.41|24.83|21.96|27.26|28.57|28.21|29.75|32.1|32.05|36.65|37.1|37.1|34.7|37.7|34.6|34.25|32.35|32.75|29.1|29.3|31.2|26.85|27.55|27.2|27.85|27.1|30.15|26.3|24.85|21.93|28.35|25.74|23.74|25.63|27.23|28.27|27.31|25.47|26.24|23.07|24.33|21.99|25.245|24.4|24.69|29.37|21.83|27.45|26.95|28.16|25.38|24.91|23.49|23.18|22.39|25.82|27.12|29.57|28.03|28.25|26.84|30.49|28.39|28.22|26.92|26.83|32.44|31.17|32.9|31.59||
2022-02-19 19:04:42|russ2000_0358|EVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|26.59|31.63|35.5|35.93|36.85|34.91|31.6|31.95|29.91|32.66|29.85|21.76|20.96|26.67|25.22|20.25|18.19|17.62|16.82|18.03|17.97|14|7.74|14.33|12.91|14.98|11.48|11.31|12.22|11.87|13.07|15.95|17.4|19.64|19.42|20.26|24.8|30.3|33.96|29.38|31.21|29|31.02|32.74|36.46|26.81|22.7|23.06|27.85|28.57|31.8|31.38|34.19|31.81|33.46|33.7|36.07|34.26|33.45|26.19|24.13|24.67|28.63|27.75|27.38|28.02|28.06|24.85|26.37|23.4|24.47|24.84|25.3|27.05|28.55|27.62|31.41|38.98|43.01|39.3|40.52|36.87|37.87|47.31|49.69|46.24|52.26|53.69|58.02|56.28|57.09|50.73|55.54|56.65|58.16|50.99|50.44|46.05|50.66|51.99|52.49|52.14|50.77|48.94|49.34|53.93|54.42|58.52|51.91|51.33|56.95|55.89|52.88|43.18|48.96|48.34|50.41|51.58|43.47|49.13|50.84|52.2|56.2|71.1|69.65|78.75|81.25|75.85|73.95|69.7|70.5|78.45|72.4|76.5|79.6|87.4|90.6|96.25|95.9|91.2|106.85|109.95|106.7|114.95|103.55|88.63|85.85|76.82|76.44|89.81|93.6|94.84|90.17|87.87|89.66|80.57|83.62|76.1|78.28|77.15|73.38|80.46|49.4|54.56|51.56|65.06|55.53|57.51|62.84|76.05|87.23|97|109.27|114.52|124.04|132.22|139.2|141.84|141.58|128.66|138.39|147.76|154.3|135.45|139.39|133.64||
2022-02-19 19:04:43|russ2000_0359|FRGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.15|12.03|14.37|15.74|16.25|14.36|13.1|13.52|16.42|18.31|22.43|26.18|28.77|35.42|34.99|31.85|31.94|37.72|42.28|48.1|50.8|41.71|50.31|44.91|37.1|40.71|46.58|45.26|49.57|49.53|55.42|58.23|55.32|61.7|65.56|60.77|50.67|46.45|49.53|55.41|51.58|42.72|35.54|36.82|33.19|36.39|35.56|33.31|33.11|24.91|22.06|22.09|25.51|23.74|25.65|29.95|29.45|27|20.9|23.4|24.95|21|20.2|17|17.05|18.25|16.8|18.95|19.5|18.1|18.4|19|21|25.95|29.45|29.3|29.5|25.87|25.09|18.42|16|14.33|15.24|13.46|13.51|14.2|12.92|9.65|8.53|10.31|9.47|9.82|10.43|10.16|8.9|3.84|5.93|8.66|6.28|6.55|10.5|10.3|9.49|12.41|12.84|15.92|16.27|13.65|13.69|13.61|13.45|13.14|12.01|11.07|11.24|9.33|11.13|9.35||
2022-02-19 19:04:44|russ2000_0361|SIGI|price|0|3.1079|3.6857|3.9355|3.9824|3.7716|3.4983|3.5842|3.061|3.4593|3.0844|2.9204|2.6706|2.8346|2.7955|2.9985|2.7486|2.4363|2.3348|2.0381|2.7955|2.8346|2.8346|2.8346|2.9595|3.2094|2.9204|2.9204|3.2328|3.1703|3.2094|3.2952|3.4202|2.9985|2.9595|3.0454|2.8111|2.9595|3.1703|3.8341|3.7092|3.959|3.7092|3.6701|3.7481|3.6232|3.6856|3.6232|3.6232|3.5842|4.0449|3.9199|4.0449|4.0449|4.3338|4.3728|4.4353|4.1698|3.6232|3.2952|3.1703|3.4593|3.4983|3.6701|3.9199|3.9355|4.0839|4.3572|4.1229|3.998|4.3572|4.0449|3.8341|3.7481|3.7092|3.959|4.0449|4.0839|3.998|4.3728|4.2947|4.375|4.3125|4.4375|4.75|4.4375|4.5625|4.3125|4.125|4.25|4|4.0625|3.8125|3.625|3.2188|3.3125|3.3125|3.4375|4.0625|4.25|4.0313|4|3.5625|3.875|3.9375|4.2813|4.0625|4.125|4.1875|4.4375|4.8125|4.8125|4.8125|5|5.1875|5.75|5.3125|4.9375|5.25|5.3125|5.5|6.125|6|6.1875|6.0625|5.75|6.3125|6.8125|6.7188|7.5|7.6875|7.4375|7.625|7.0625|7.3125|6.9375|6.1875|6.125|6.2813|6.375|7.0313|6.375|6.3125|6.0625|6.3125|7.0315|7.0625|7.1875|7.2815|7.3125|8.25|7.75|8.5625|9.125|9.3125|9.5|8.875|9.2815|9.3125|9|7.844|7.9375|8.125|8.094|8.0625|8.375|8.5625|8.4375|9.5|10.25|10.5|10.375|10.0625|11.0625|12.1095|13.3125|12.3125|12.875|13.5315|12.594|13.5|13|13.719|13.4375|13.75|13.1875|11.203|9.6875|8.8906|9.5625|9.1563|9.4375|10.0625|9.125|9.1094|8.8125|9.6875|9.4375|9.5313|9.8125|8.9063|9.4375|9.3438|8.75|8.5938|7.5313|7.7188|8.5313|9.4688|9.2188|9.5|9.2188|8.9688|8.9375|8.625|10.0625|12.125|11.0313|10.875|11.6172|12.325|12.5|13.34|13.25|12.56|11.665|10.74|11.61|10.865|10.455|11.185|13.35|15|13.54|14.165|12.76|11.8|10.865|11.2|12.85|12.59|11.72|11.8|12.27|12.55|13.075|12.525|12.73|14.705|14.905|15.33|16.31|16.18|17.7|18.45|17.535|17.88|18.065|19.94|18.005|17.265|18.6|19.54|22.395|22.12|21.585|23.005|23.115|22.075|24.065|24.775|24.895|23.67|24.45|27.455|27.985|26.55|29|27.11|26.5|27.83|27.25|27.935|25.5|26.01|26.305|27.625|27.76|28.645|25.725|24.44|25.46|26.08|27.37|26.88|20.52|21.1|21.28|24.31|23.59|22.99|23.91|23.76|23.88|21.32|21.88|18.76|21.6|24.14|22.92|23.75|22.96|22.93|15.35|12.03|12.16|14.76|13.21|12.77|14.94|17.02|15.73|15.32|15.6|16.45|15.47|16.21|16.6|16.71|15.6|14.86|15.56|14.86|16.29|16.92|16.5|18.15|17.78|18.18|17.3|17.64|16.57|16.27|16.39|15.21|13.05|16.03|16.48|17.73|17.97|17.18|17.61|17.49|16.9|17.41|17.26|17.93|19|18.49|18.68|19.27|20.51|22.24|24.01|23.43|23.7|23.02|24.45|22.93|24.5|26.27|28.19|27.06|23.52|23.04|23.32|22.94|23.77|24.72|22.29|23.97|22.14|25.82|26.77|27.17|25.82|27.23|29.05|26.94|27.11|28.05|30.81|30.32|31.06|36.49|34.51|33.58|31.31|33.58|36.61|34.71|37.15|38.21|39.16|39.9|39.86|36.95|41.1|43.05|41.7|44.3|47.15|52.8|51.1|50.05|50.65|50.4|53.85|59.6|61.2|58.7|58.25|56.85|60.7|59.2|56.85|55|59.8|64.2|63.5|64.85|66.37|60.94|60.92|65.96|63.28|71.31|71.65|74.89|75.2|79.63|75.19|69.12|66.22|65.19|66.25|55.78|49.7|50.13|52.45|52.74|54.34|59.81|51.49|52.06|61.82|66.98|64.98|67.83|72.54|76.14|75.27|81.15|81.35|85.18|75.53|78.37|75.54|81.94|78.9|78.59||
2022-02-19 19:04:46|russ2000_0362|POWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.063|4.875|6.407|5.813|6.813|6.75|4.344|5.5|5.188|2.125|3.1406|4.1719|6|6.3906|7.125|6.375|8.1719|11.2188|14.1641|16.4961|13.8125|17.9375|18.7813|27.125|25.875|23|18.6875|25.125|9.75|12|12.5625|11.375|8.9375|7.3438|6.5|7.1875|6.2813|6.4063|10.0938|8.25|9.075|9.015|7.1|7.68|12.855|8.945|8.29|12.85|12.65|11.69|8.625|9.465|9.465|12.415|9.475|8.12|6.345|6.67|6.235|8.21|9.405|9.35|10.855|10.205|10.5|12.525|12.625|13.88|14.31|15.99|20.95|17.855|16.435|16.985|14.135|14.81|15.49|13.525|13.42|11.01|9.625|11.43|10.12|11.115|10.05|8.905|9.32|10.98|10.415|11.37|11.945|10.825|11.6|11.53|9.565|10.45|12.01|12.655|13.39|11.85|11.835|9.75|8.905|8.385|7.49|9.9|11.15|11.97|13.225|11.37|12.35|11.2|11.275|12.65|14.68|13.45|14|14.39|15.55|16.9|14.955|14.995|12.5782|13.825|15.55|16.13|16.255|15.58|13.055|14.47|10.705|9.28|8.725|10.47|9.85|8.87|9.14|9.465|11.78|11.22|15.09|16.075|17|16.29|18.43|18.135|16.01|19.48|21.705|17.955|15.625|16.315|18.58|14.68|16.045|18.72|20.495|19.9|18.66|19.655|18.43|19.2|18.14|19.375|16.635|16.785|16.38|18.24|18.105|16.695|18.84|19.245|17.815|21.44|19.935|19.305|16.815|17.625|14.47|15.22|16.27|17.595|21.99|21.165|21.24|21.58|20.98|20.71|26.285|27.83|25.94|28.545|26.67|27.47|30.71|30.835|31.165|24.65|26.805|29.635|27.52|28.85|25.395|26.28|26.265|25.845|27.365|27.77|25.455|25.13|24.505|21.765|19.145|20.43|21.92|25.565|25.49|23.975|22.26|23.665|23.52|23.5075|25.65|24.455|27.455|28.91|31.22|32.175|33.325|33.975|32.75|32.325|32.225|32.675|34.075|36.65|35.15|35.725|36.325|40.5|37.35|38.475|31.725|35.975|34.275|35.775|39.05|37.95|35.925|32.375|28.11|29.115|29.545|29.1|33.31|37.085|37.41|37.965|34.385|39.655|44.34|46.515|45.56|47.05|45.925|49.775|52.61|45.085|46.34|53.485|59.09|59.995|60.85|56.82|61.5|66.6|77.35|82.88|88.9|87.35|80.87|77.08|80.48|83.28|97.23|110.16|99.16|101.5|87.82|85.05|83.81||
2022-02-19 19:04:48|russ2000_0363|SWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:48|russ2000_0364|KFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.5625|14|12.1875|14.0625|15.5625|13.875|19.375|24.5625|21.9375|23.1875|32.9375|34|38.3125|25.25|26.75|21.5|33.8125|30.5|30.875|39.9375|38|23.25|23.0625|17.12|19.99|15.98|19|18.86|15.3|14.95|11.72|8.4|7.1|9.65|10.71|8.25|8.17|9.11|10.29|8.22|8.35|7|6.84|7.52|8.94|7.5|7|5.93|6.4|6.6|6.99|8.16|8.5|10|10.67|9.18|9.3|9.99|13.45|12.5|12.42|15.7|14.31|16.25|19.23|17.86|18.98|17.07|18.95|19.25|19.75|19.62|19.63|16.84|15.15|16.92|18.14|19.8|17.22|14.69|16.9|18.74|19.28|19.83|20.09|19.97|21.51|20.07|19.13|18.57|21.36|21.37|22.39|22.49|23.21|23.59|22.64|23.1|24.9|25.23|26.07|24.27|16.89|18.21|17.28|19.78|16.61|15.96|15.88|16.95|17.22|17.07|16.89|17.53|17.59|13.16|12.43|12.06|11.8|9.54|8.59|10.07|10.93|11.61|9.81|14.2|13.22|13.65|17|17.52|16.9|15.3|17.28|17.72|15.91|13.3|13.41|14.54|15.74|16.37|17.68|18.62|23.16|23.98|21.73|21|20.23|20.76|22.75|20.59|13.08|14.46|16.92|17.44|17.74|16.54|16.03|15.77|14.68|13.19|14.79|14.02|15.33|14.2|14.31|14.54|16.1|17.77|18.17|16.86|16.95|17.49|18.8|19.24|21.15|21.66|23.41|22.5|25.98|23.61|28.25|28.39|28.22|31.81|30.75|29.23|29.86|25.4|27.69|26.68|28.26|30.35|31.52|32.84|31.74|32.25|34.83|33.31|33.26|34.68|35.8|36.91|31.76|29.44|28.14|28.7|28.15|30.3|20.34|22.27|21.81|20.77|20.5|27.19|29.54|29.74|31.38|31.31|33.16|32.34|34.69|33.34|36.38|39.73|41.42|42.16|40.98|41.94|50.18|52.64|55.96|57.32|64.32|66.53|49.89|44.87|47.17|43.65|40.58|45.52|48.8|47.62|46.2|44.87|39.1|38.37|38.22|36.3|39.05|39.52|42.52|41.73|27.29|27.43|27.95|33.49|27.61|28.85|30.49|31.64|37.65|41.84|43.32|48.09|60.64|64.02|64.87|67.57|67.35|68.38|73.16|75.14|83.23|71.27|73.4|67.14||
2022-02-19 19:04:49|russ2000_0366|MWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15.15|17.51|16.95|17.37|15.16|13.72|16.07|14.56|14.86|15|14.32|15.76|16.23|16.12|15.4|12.2|14.16|9.36|10.62|9|8.77|7.39|7.71|9.05|9.61|7.26|8.8|10.83|7.91|6.05|6.25|8.09|6.66|1.56|3.68|4.07|3.99|2.71|4.32|4.57|5.22|4.84|4.99|5.4|4.68|4.77|4.82|4.89|3.5|3.6|3.85|2.77|3.25|3.27|3.69|4.32|4.41|3.96|4.09|4.3|3.73|3.91|2.9|2.26|2.55|2.45|2.18|2.52|3.03|3.38|3.2|3.7|3.29|3.6|3.76|4.29|4.75|5.28|5.37|5.9|5.9|5.89|5.98|7.35|6.88|7.36|7.43|8.02|7.58|8.63|8.5|9.19|9.03|9.42|9.04|8.61|8.7|8.82|8.95|9.08|8.17|9.85|10.11|10.05|9.19|9.4|9.95|9.61|9.44|8.98|9.11|8.47|8.51|8.68|9.2|8.48|7.84|8.81|10|10.56|11.44|11.3|11.32|11.65|11.78|11.07|13.44|13.54|12.53|12.29|11.89|11.24|11.2|11.44|11.6|12.14|12.58|12.12|12.17|12.56|11.15|11.4|10.54|11.6|12.07|11.89|12.5|11.58|10.8|11.62|10.02|9.19|9.88|10.55|10.79|9.23|9.64|9.76|9.96|11.05|11.21|11.15|11.8|12.01|12.35|9.42|9.13|8.77|10.24|9.26|10.3|11.07|10.79|11.72|12.05|12.23|12.2|13.04|14.01|14.66|14.63|14.55|15.09|15.77|15.37|15.43|14.1|14.19|12.88||
2022-02-19 19:04:51|russ2000_0367|FWRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5556|4.5556|4.9444|4.9444|4.9444|4.3889|4.2222|3.9167|4.3333|4|4.8334|4.722|4.778|3.445|3.555|3.722|3.222|3.389|2.8889|3|3.445|3.055|2.639|2.583|2.722|2.945|2.8889|3.417|3.195|3.555|3.222|3.333|2.778|2.5|2.389|1.75|2.306|2.2222|2.2222|2.5|2.583|3|3.055|3.167|3.917|4.139|4.389|5.445|6.278|5.389|6.167|6.445|7.333|7.361|6.778|6.611|5.333|4.667|3.25|3.417|3.5|4.1667|5.0694|6.6389|5.8333|9.8889|12.1667|12.5|10.4167|10|10.5|13.0833|13.8333|19.2778|17.9583|15.3333|15.7917|22.9167|21.25|26.6667|30.0833|30.5833|23.4583|27.4167|28|24.875|26.6667|24.625|21.7917|23.1333|20.3333|19.9667|18.4333|18.66|15.6933|17.5533|20.2067|22.6133|19.3333|18.7333|21.1|18.1133|21.1333|21.8533|14.4733|14.6067|12.0667|11.5533|12.8333|12.94|13.12|12.5667|14.5073|16.7733|16.96|16.9133|19.7267|20.2333|18.48|19.3867|18.96|18.3333|18.7667|21.08|21.9133|22.1867|20.5667|24.9333|26.4733|24.22|26.68|27.4467|30.9|29.8|28.41|29.52|28.3867|24.01|26.7|28.27|34.85|35.28|36.84|35.45|38.45|36.65|39|35.48|37.29|40.17|37.42|40.73|32.09|32.14|33.09|32.47|33.3|28.93|31.38|32.62|32.88|30.51|34.01|34.09|34.07|35.04|29.78|32.63|32.37|31.17|31|29.35|35.44|34.09|37.05|34.6|36.59|35.29|27.23|26.17|23.12|24.27|20.26|16.64|16.23|16.67|21.32|21.32|23.13|23.08|23.15|21.34|22.66|25.03|23.63|24.46|26.3|28.02|27.37|27.25|29.04|23.76|26|26.88|27.52|28.38|27.91|29.63|30.63|33.62|35.1|33.79|31.16|28.41|25.45|32.72|32.1|32.05|35|33.67|36.67|33.78|31.73|32.27|33.46|33.62|30.41|33.329|33.25|35.01|37.11|37.72|37.29|36.89|38.77|38.28|36.57|36.83|40.33|40.48|43.2|43.91|44.54|43.26|46.11|44.2|44.86|47.85|44.77|46.29|44.83|47.87|48.96|50.37|44.9|53.5|54.3|50.37|51.87|52.26|48.55|45.02|41.49|45.36|48.09|43.01|43.16|40.72|45.32|45.58|45.49|44.53|46.28|46.08|43.26|41.32|48.38|47.38|48.19|49.55|47.57|53.17|52.13|53.28|51.83|51.97|57.23|57.44|56.9|57.44|60.71|54|52.86|53.99|59.32|59.08|63.9|64.26|71.7|59.99|65.28|54.85|58.53|64.65|64.73|63.32|55.83|59.15|63|62.3|63.72|69.17|70.03|69.95|65.45|59.01|50.65|51.6|49.68|49.82|51.99|58.99|57.38|62.97|73.07|76.84|71.69|85.77|88.81|88.29|96.89|89.75|88.44|88.17|83.02|100.56|98.75|121.09|124.61|99.77||
2022-02-19 19:04:53|russ2000_0369|ELLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:53|russ2000_0370|CSOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:53|russ2000_0371|CCOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101|68|64|53|40.8|26|23|24|18|7.8|20|18|9|10|8|9.8|36.4|46.8|22|21.8|21.6|35.6|24.8|33.6|40.2|40|35.6|31.8|7.6|5.8|6|6.8|6.4|6.6|26.6|17.2|14|13.4|10.72|13.84|7.04|6.53|7.4|4.75|5.27|5.08|5.4|5.58|6.34|7.44|10.2|11.6|8.33|9.01|8.21|8.98|11.24|16.22|16.22|17.4|21.84|23.23|23.88|24.79|25.33|32.11|22.89|24.72|25.5|24.79|22.21|20.55|17.9|18.26|19.05|16.64|13.6|13|10.79|8.88|7.4|3.84|5.05|6.65|6.43|6.78|8.34|7.07|8.53|7.82|9.02|9.36|12.25|8.25|9.25|10.04|11.16|10.57|10.02|9.39|8.27|7.07|8.7|8.66|9.81|11.62|11.99|13.91|13.91|14.25|14.13|15.03|14.95|17.26|15.21|13.22|14.68|16.47|16.74|16.9|18.08|18.69|17.97|18.08|18.08|19.6|19.23|20.33|21.24|21.6097|21.7404|23.73|24.86|25.66|27.23|29.2|26.33|28.51|32.18|31.39|32.01|35.13|38.1|39.87|42.74|34.86|33.72|36.21|35.3|35.25|32.77|33.96|30.39|32.82|33.91|34.97|38.9|34.86|35.45|32.695|30.66|32.71|31.38|27.5|29.25|34.92|33.69|34.03|33.52|37.71|38.53|39.26|40.67|39.49|42.11|35.33|34.44|40.2|37.45|41.85|41.5|40.65|44.15|41.55|40.35|40.275|40.6|46.4|49.8|46.25|44.15|44.7|43.55|43.7|45.75|49.55|51.75|55.4|51.1|55|48.83|51.25|47.59|45.54|49.87|49.26|57.44|57.63|60.26|61.66|63.57|57.77|56.54|62.36|61.65|66.69|76.79|81.4|84.68|76.11|77.2|80.34|88.02|68.51|63.57|58.88|57.28|57.27|58.9|58.54|69.44|76.87|75.61|75.91|77.82|72.68|73.47|76.3|77.86|72|64.99||
2022-02-19 19:04:54|russ2000_0372|BGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.7|13.35|13.46|13.1985|12.92|10.99|10.538|9.82|9.9|10.01|9.34|9.11|9.82|8.8|8.53|8.19|5.06|4.65|5.38|5.49|4.8|4.49|5.19|7.02|7.88|8.06|8.6|9.31|7.94|8.18|8.69|9.48|9.03|9.49|10.37|10.7|10.84|10.32|11.42|11.2|11.2|12.66|13.31|13.41|13.6|15.02|17.5|18|17.73|21.16|17.97|17.37|17.21|21.95|23.22|23.53|22.77|22.79|21.23|21.74|24.1|26.91|28|30.92|29.57|29.85|28.89|29.22|32.23|30.04|29.14|30.83|28.75|34.22|35.29|34.84|35.88|33.75|33.62|33.55|28.41|29.37|31.67|31.83|34.35|32.74|28.88|29.26|27.27|29.3|28.65|29.68|29.6|28.02|30.03|29.86|29.86|29.09|29.59|36.38|37.3|36.17|35.86|33.91|35.85|34.61|33.21|43.62|44.35|47.46|48.63|45.08|48.22|41.6|42.5|44.45|46.15|42.05|39.5|39.95|40.15|34.3|32.6|31.55|32.5|33.6|38.9|32.15|32.5|26|24.65|24.95|28.3|30.05|31.4|31.5|26.38|26.97|30.97|29.32|25.92|23.99|23.9|22.35|22.68|20.6|18.92|19.02|17.21|16.56|16.59|16.41|13.83|15.16|17.32|19.72|24.17|24.85|29.27|28.11|28.2|28.73|27.46|26.66|33.14|30.85|30.37|29.33|30.2|30.64|30.31|30.1|29.65|31.17|29.76|33.56|30.39||
2022-02-19 19:04:56|russ2000_0373|HALO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.11||5.555|||4.3|3||||4|2.1|2.6|2.1|2.5|3.2|1.8|2.5|2.2|1.57|1.01|1.5|1.4|1.15|1.3|1.65|1.56|1.2|1.15|2.43|0.94|2.18|0.57|2.69|0.8|0.51|0.54|0.47|0.39|8.4|10.25|10.23|9.92|9.1|10.1|8.58|8.24|6.47|6.59|5.6|5.33|6.19|5.08|5.27|6.7|8.15|7.86|7.12|4|4.11|5.82|6.02|4.58|5.94|5.95|7.83|6.22|7.83|7.1|7.48|6.2|5.98|6.28|5.72|6.77|8.74|7.8|6.36|6.99|7.65|7.88|8.27|7.29|7.46|7.95|7.04|6.75|6.55|6.77|6.15|7.08|6.58|6.57|6.27|8.3|9.29|9.25|11.26|12.04|10.9|7.45|8.3|9.63|4.3|6.18|6.27|5.13|5.74|6.93|6.53|5.51|5.37|6.44|6.64|7.97|7.1|8.55|11.03|12.99|14.01|14.97|13.78|14.97|12.31|8.04|9.48|9.29|9.29|9.45|8.5|8.82|8.48|10.06|14|15.23|15.55|16.02|20.65|21.94|23.31|16.62|12.93|16.21|17.04|16.39|8.11|8.74|11.02|9.85|9.17|8.56|10.03|10.76|11.58|9.66|11.88|9.99|12.6|13.31|12.6|13.84|12.78|13.17|12.53|13.18|17.09|19.09|18.14|20.51|18.41|21.05|19.52|20.3|18.89|17.12|17.17|17.21|16.81|16.25|15.12|14.72|16.12|17.58|16.54|16.22|15.51|17.33|17.08|16.28|16.05|16.87|19.16|17.73|21.1|17.26|18.02|24.82|23.89|27.79|28.61|28.77|28.27|38.3|42.575|41.91|49.44|42.82|42.35|47.81|39.2|44.47|40.75|42.05|38.98|40.05|32.17|35.48|35.4||
2022-02-19 19:04:58|russ2000_0374|JJSF|price|0||||||||||||||||||||||||||||||||||||||1.9157|2.2801|2.4467|3.5608|3|1.875|1.75|1.4583|1.2709|1.7083|1.625|2.625|2.7083|2.7917|2.4583|2.3542|2.7292|3.0417|3.4167|3.625|2.25|2.3542|2.4167|2.5417|2.7083|2.9583|3|2.625|3.2917|3.375|3.7917|3.7083|3.9167|3.625|3.7917|3.875|3.7083|3.875|4.3333|4.6667|4.9583|5.625|5.25|4.5833|4.2917|4.5833|4.125|3.5|2.9167|2.875|3.0417|2.875|2.75|2.8333|2.5833|2.0417|1.9583|2.9167|2.625|2.6667|3.6667|3.875|4.625|4.4167|4.75|5|4.625|4.625|4.1667|4|4.75|3.7917|3.5833|3.75|3.75|3.75|4.75|4.875|5|4.5625|4.3125|5.1875|4.5|4.625|4.9375|5.8125|6.9375|7.375|8.3125|8.6875|9.75|9|9.6875|8.9375|10.3125|9.1875|9.5625|8.3125|7.6875|6.25|6.3125|6.3125|6.4375|6.375|5.813|6.125|5.813|5.375|5.782|5.188|5.938|6.063|6.313|5.875|6.125|5.875|5.563|6.125|5.5|5.938|5.938|5.938|6.125|6.563|5.75|5.094|5.125|5.375|5.5|5.5|6.75|6.5|6.469|6.375|6.375|7.125|7.688|7.875|7.75|8.125|8.5|8.313|8.188|7.125|7.8125|9.7813|9.75|9.6563|10.4375|9.625|7.875|9.25|11.25|10.4375|11.1875|12.125|10.5625|10.0625|10.875|10.375|12|12|10.5|9.875|9.625|9.375|10.25|9.25|9.2188|9.9375|7.9688|7.4375|9|7.4375|7.0625|6.4688|6.7188|7.4063|8.4063|7.6563|8.0625|8.4063|10.3|11.705|11.075|11.74|11.275|9.375|11.07|11.965|12.225|14.995|18.505|18.69|19.26|18.1|22.48|19.975|19.05|18.425|18.5|16.65|17.855|13.265|14.465|15.16|15.875|15.74|15.7|16.94|17.56|17.89|17.845|18|18.88|21.05|23.63|22.59|18.855|19.765|20.415|18.365|21.49|21.44|22.115|23.555|24.515|24.125|23.605|23.415|24.475|24.68|26.175|29.42|29.98|28.9|28.205|30.37|29.705|30.28|33.95|33.59|34.25|32.35|33.07|30.09|31.67|31.1|33.41|38.28|41.4|41.28|39.69|39.49|38.97|39.33|37.74|34.45|37.55|34.82|35.62|32.38|31.28|25.01|24.65|27.47|28.64|29.05|27.41|31.67|33.69|33.91|31.36|29.74|35.88|34.91|31.57|34.69|38.76|37.52|35.9|43.34|43.7|43.19|39.17|36.1|39.96|41.81|42.71|43.47|46.59|44.43|42.1|41.71|37.75|41.93|42.87|45.75|48.24|42.47|43.97|47.07|50.82|51.52|49.85|51.69|50.61|48.05|51.55|51.88|53.28|51.03|50.17|52.46|56.06|55.07|59.1|57.79|57.1|57.33|57.27|62.9|63.8831|68.15|69.22|76.89|75.02|75.9|77.8|79.68|76.92|80.72|85.57|85.92|88.59|88.1|92.88|95.97|93.6|93.67|94.12|90.09|94.71|93.56|103.03|105.05|108.77|98.12|101.19|106.7|104.33|107.8|110.67|118.36|113.96|113.66|122.79|116.68|116.67|107.98|110.79|108.28|101.13|105.5|119.27|121.61|122|119.12|122.15|121.43|133.43|127.57|133.8|135.56|134.58|130.1|132.07|131.4|127.49|131.3|133.17|151.11|151.83|138.44|134.33|136.56|137.41|141.62|152.47|144.96|145.5|150.89|156.16|156.87|144.59|154.35|155.28|158.84|157.18|160.85|160.95|185.84|193.06|192|195.66|185|184.27|165.84|160.82|121|127.03|128.63|127.13|123.13|135.95|130.39|135.57|145.39|155.37|152.66|158.76|157.03|164.61|175.58|174.41|164.38|163.76|152.82|147.55|136.58|157.96|151.69|158.34||
2022-02-19 19:04:59|russ2000_0375|STNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.6|124.4|107.8|108.4|111.6|110.2|106.6|112.4|117.7|102.8|103.4|102.5|100.5|103|111.4|99.6|100.2|71.9|60.1|57.3|58.6|53.1|51.1|57.5|64.7|71.3|67.5|54.3|67|62|54.2|59.9|60.4|64.1|72|77.8|86.2|82.5|85.3|88.6|93.5|98|95.4|100.1|119|111.2|117.8|97.9|101.7|94.1|90.3|92|100.5|93.6|93.1|82.1|85.5|88.4|85.4|82.4|88.4|92.1|95.6|95.5|102.6|106.3|92.7|99.9|93.4|90.1|73.4|56.3|60.9|55.6|60.5|59|42|47.1|50.4|47.2|39.9|41.7|47.9|37.1|39.4|42.9|44.1|36.1|39.6|36.3|35.1|36.2|34.9|30.3|31.5|23.1|23.6|18.8|27.1|30.4|28.6|21.3|18.2|20.6|18.9|20.4|20|18.48|18.43|19.5|27.62|26.37|30.21|24.53|26.35|29.4|32.7|33.63|39.08|24.05|17.63|16.69|21.25|16.65|13.12|13.1|11.36|11.18|8.94|11.69|11.44|13.88|17.17|18.61|17.89|21.94|19.91|15.36|17.19|18.48|16.99|12.62|12.99|14.33||
2022-02-19 19:05:02|russ2000_0376|WTS|price|0||||||||||||||||||||||||||||||||||||||||||||5.775|5.6875|5.4688|4.6375|5.6|5.9938|6.8688|6.6937|7.0875|7.6563|7.4375|7.525|7.9625|7.6125|5.1625|5.6|6.65|7.0875|7.9188|8.4875|8.6625|8.225|8.6625|8.8375|8.4875|8.7063|9.45|9.1875|9.975|10.2375|9.8875|10.2375|10.4125|11.6375|11.025|11.6375|12.8625|12.25|12.25|12.425|12.9063|12.0313|11.55|12.0313|12.6|13.3875|14.175|14.9625|13.475|12.25|10.0625|11.9|13.125|13.5625|15.05|15.75|16.0125|16.8875|17.15|16.1|17.5|16.5375|16.8|16.1|18.2|18.2875|17.4125|19.25|18.025|18.2|17.0625|16.275|15.575|17.15|15.75|16.45|16.4937|15.925|14|14.2625|13.475|13.3|13.0375|12.425|14.2625|15.4|16.1|15.925|17.325|18.6375|19.95|16.45|16.45|16.1|16.275|16.975|17.15|16.975|16.8|14|14.7878|14|16.625|15.4|15.7943|14.8752|17.5442|16.2753|17.3246|17.412|14.438|14.3496|16.2753|12.1625|13.2128|13.9123|14.3496|13.2128|13.0379|11.2871|13.0379|13.7375|14.6129|15.3124|16.7125|17.0623|18.1126|16.2753|17.8502|17.412|16.8|17.6753|17.0623|19.4252|17.7628|17.8065|19.8187|19.4689|21.3534|21.1758|18.2014|16.5589|14.8275|14.2948|11.8531|12.7854|13.0518|13.4513|11.8087|10.3881|9.8998|9.6334|10.9209|12.0307|13.6289|12.6966|15.6266|15.449|13.6875|13.9375|14.75|15.125|14.5|12.375|13.375|11.375|12.625|11.875|11.25|10|11.1875|10.0625|13.875|14.6|14.7|16.7|16.45|15.9|16.95|15.82|14.8|13.1|13.85|13.26|15|14.65|15.85|16.8|18.21|18.65|19.85|17.7|17.55|16.4|16.47|15.78|15.74|13.94|15|15.58|16.35|17.5|17.85|18.3|18.36|17.62|17.76|20.5|22.2|22.2|23.14|23.39|24.49|24.27|26.95|25.3|25.46|26.85|25.94|30.63|32.24|32.05|33.25|32.61|31.25|34.83|33.49|36.5|33.86|28.85|27.76|28.89|30.29|33.68|35.78|36.34|34.21|34.28|33.55|29.13|31.01|31.76|37.22|41.63|41.11|43.97|37.66|38.03|40.5|37.9|37.47|34.91|35.42|30.7|28.43|29.26|29.8|29.69|27.72|28.03|26.87|28.36|24.9|29.54|28.43|27.35|26.43|22.5|24.97|22.28|16.97|19.56|22.26|20.51|21.54|26.34|30.17|30.25|28.25|30.65|30.92|28.93|29.16|31.06|35.48|32.4|28.66|32.2|30.04|34.05|35.17|32.55|36.59|35.97|39.11|38.19|38.7|34.99|35.41|33.53|28.32|26.65|31.49|38.2|34.21|38.55|39.54|40.75|36.82|33.05|33.34|33.64|36.65|37.83|40.23|40.89|42.99|46.1|46.94|47.99|47.06|47.6|45.34|52.28|51.81|56.37|57.78|60.12|61.87|56.02|61.62|58.69|53.2|55.76|61.73|58.46|63.29|58.25|60.63|60.46|63.44|58.63|54.98|55.03|54.55|53.13|51.85|55.46|54.85|52.82|54.44|55.51|49.67|49.27|51.57|55.13|55.87|57.55|58.26|61.85|64.4|64.84|60|68.3|65.2|66|63.95|62.35|62.2|62.1|63.2|64.4|61.7|69.2|67.4|74.4|75.95|79.75|75.5|77.7|74.5|76.95|78.4|85.55|82.45|83|70.05|73.76|64.53|74.87|80.54|80.82|85.59|81.39|93.18|92.83|91.63|93.73|93.25|96.96|99.76|99.71|93.91|84.65|82.4|83.16|81|83.89|95.75|100.15|110.77|117.15|121.7|120.07|114.09|118.81|124.55|135.9|145.91|150.76|171.57|168.09|190.02|210.22|194.17|153.21|146.56||
2022-02-19 19:05:04|russ2000_0377|ICON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:04|russ2000_0378|BURL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|26.95|28.19|32.5|24.26|26.86|30.42|27.44|28.01|31.2|32.77|36.32|39.33|42.33|44.42|48.72|51.83|56.76|58.04|51.7|54.69|52.15|54.44|54|49.22|49.01|47.56|42.74|53.47|56.76|55.77|57.67|61.86|67.05|74.92|83.83|79.61|72.61|88|86.88|82.41|88.68|93.8|99.78|100.21|88.9|85.05|88.05|94.56|95.35|108.58|121.35|117.39|116.08|137|136.05|156.3|150.2|155.66|169.59|153.11|174.34|157.79|163.37|171.87|170.79|156.46|172.11|158.38|169.66|175.35|200.59|198.91|198.53|223.07|234.04|227.55|215.45|166.75|178.82|211.94|183.08|183.48|201.63|211.45|197.59|220.58|252.24|252.36|258.54|305.49|324.52|314.46|334.69|338.66|304.13|270.56|290.84|280.66|274.32|231.06||
2022-02-19 19:05:05|russ2000_0379|HURN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|19.5|21.75|21.65|23.59|22.76|22.22|21.44|21.996|23.53|28.22|26.06|24.3|23.45|24.44|24.28|27.03|27.05|30.53|34.01|30.05|33.88|34.12|38.63|39.39|37.35|41.64|44.26|54.78|65.21|62.13|66.6|68.71|73.48|71|65.54|74.45|64.67|75.13|69.68|63.89|55.06|43.97|47.97|48.8|49.6|59.16|65.06|56.25|48.74|53.79|56.62|49.7|40.81|39.33|42.5|49.04|43.63|14.58|18.59|25.19|23.37|22.44|24.72|23.06|23.77|22.02|22.17|22.59|19.98|19.5|21.14|19.65|20.19|23|27.12|26.64|27.54|28.5|28.36|29.69|29.94|27.55|30.74|30.74|34.72|35.96|37.98|38.33|36.36|37.81|34.4|29.53|32.72|33.76|32.93|35.04|32.12|33.53|32.55|33.94|38.06|39.74|40.51|43.48|46.14|51.23|48.05|53.03|59.46|60.1|60.78|65.13|67.2|62.9|68.61|68.51|66.8|63.31|62.66|61.07|69.11|66.31|69.19|76.03|62.54|67.1|61|62.88|71.38|74.94|73.9|62.25|51.08|56.13|56.68|50.95|56.77|57.47|55.43|59.14|63.75|61.04|63.51|59.17|54.85|53.75|45.9|44.8|40.95|41.55|45.75|43.35|42.2|33.3|30.2|35.15|39.05|40.5|40.15|39.8|35.8|38.35|37.3|40.15|43.9|47.55|49.7|49|52.09|51.37|50.9|49.8|47.42|47.07|48.95|50.99|52.43|58.81|63.57|60.7|66.18|69.02|68.76|65.1|56.58|43.92|38.54|41.25|42.21|46.31|43|40.09|41.34|51.31|57.17|58.12|55.31|53.27|57.08|53.59|47|46.99|49.1|50.49|52.67|46.71|48.02|44.51||
2022-02-19 19:05:07|russ2000_0380|ROIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.13|9.12|9.1|9.17|9.16|9.16|9.18|9.23|9.27|9.33|9.4|9.45|9|9.06|9.0399|9.23|9.41|9.5|9.55|9.63|9.66|9.73|9.79|9.88|10.31|10.49|10.36|10.3|10.24|10.25|10.2|9.77|9.63|9.7|9.76|9.68|9.87|9.75|9.95|9.88|10.02|10.865|10.71|11.05|10.72|11.05|10.75|11|10.77|11.28|11.29|11.76|11.97|11.82|11.995|12.11|12|12.23|12.36|12.61|12.93|12.3|12.86|13|12.86|13.29|13.92|14.58|13.83|13.78|13.64|12.93|14.06|14.5|14.61|14.7|14.07|14.79|15.09|15.46|15.07|15.755|15.48|15.98|14.75|16.36|16.32|17.47|17.52|16.86|18.43|16.81|16.54|16.42|16.6|16.01|16.9|18.18|18.55|17.74|18.2|18.91|19.79|20.05|20.53|22.3|23.03|21.91|20.74|19.52|20.73|21.13|21.21|20.51|21.57|20.31|19.74|19.12|20.2|19.74|19.14|18.74|19.25|19.94|17.28|17.73|17.21|17.22|18.53|19.43|19|19.23|17.73|17.98|17.94|15.89|17.4|16.84|17.68|17.8|17.12|17.5|18.01|18.22|18.435|18.11|18.06|17.26|17.08|12.59|7.48|8.08|11.9|10.57|11.08|11.49|10.475|12.465|13.92|13.62|14.42|16.075|16.39|17.03|18.74|17.46|17.23|18.16|18.44|18.34|18.86|19.57|18.56||
2022-02-19 19:05:08|russ2000_0381|BECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66|10.8|11.8533|13.2|12.9333|12.8867|13.6067|14.54|14.7|16.1733|17.9533|19.4933|21.1733|20.7133|19.0867|18.9333|20.5833|23.19|25.6467|26.4467|25.28|25.2867|20.08|17.37|18.86|21|19.11|19.79|19.23|18.64|16.77|16.39|15.59|17.36|16.38|14|11.26|11.28|8.54|10.36|7.3|8.63|8.29|10.03|12.06|11.45|11.15|13.74|16.82|14.84|11.29|13.07|14|12.06|10.94|13.97|14.45|15.66|14.17|17.15|15.52|15.81|14.6|16.06|16.25|16.5|18.75|20.89|22.63|18.58|17.24|16.55|14.58|14.82|15.71|18.09|18.06|18.9|20.87|22.02|20.15|20.075|23.1|19.78|18.49|17.22|18.14|19.16|20.5|22.92|24.98|24.97|25.89|23.64|26.21|24.38|30.27|28|31.21|30.98|34.74|36.67|37.21|38.57|39.11|40.59|37.78|40.43|36.55|34.25|35.11|36.38|39.42|36.16|39.4|38.99|33.91|35.93|30.56|28.01|28.33|24.49|28.62|28.13|26.8|24.76|29.01|31.57|31.12|30.94|31.99|34.87|35.12|34.91|37.7|41.89|40.38|39.69|37.66|42.48|42.6|42.46|46.18|46.37|41.29|41.98|42.86|45.92|45.95|45.32|48.13|49.87|48.73|48.54|48.99|45.01|49.01|52.25|54.52|61.83|66.08|54.14|54.08|50.74|44.445|42.57|42.07|41.44|39.07|33.08|28.01|33|34.08|36.49|36.9|36.9|38.85|34.98|36.91|35.16|34.93|30.5|32.88|29.12|32.16|35.6|18.46|17.92|22.37|29.35|26.03|31.64|34.57|35.43|35.97|39.06|40.59|40.71|49.32|55.57|58.97|57.31|52.87|54.25|50.86|48.6|58.47|55.11|57.14|54.95||
2022-02-19 19:05:10|russ2000_0382|PCH|price|0|15.0427|15.8207|17.1175|17.4288|16.91|16.8063|15.5614|14.2127|14.109|14.6277|15.1464|15.7689|14.2127|12.8641|14.0052|13.694|12.3972|11.5154|10.893|12.8641|12.1379|11.8267|12.8122|11.9823|14.2646|15.5614|13.4865|14.0052|14.7314|14.4721|14.0571|14.2127|13.9534|14.8871|15.3539|15.6651|15.2502|16.4432|18.3624|18.6218|20.9041|21.0597|21.8378|24.3795|23.3421|23.1346|23.2383|23.8608|29.5666|30.2928|33.3014|28.5811|25.8319|27.0768|27.5955|30.5003|28.6329|20.7485|20.3335|23.4458|22.4084|25.8319|25.5207|25.6244|23.9645|25.6244|26.4544|25.8319|25.5207|25.002|25.4169|25.7282|28.8404|27.1806|26.4544|29.2554|30.2928|28.8404|30.0853|30.8115|28.218|28.3217|27.9067|30.5003|28.9442|32.0565|34.1313|31.434|35.2725|33.7163|34.3388|28.3217|24.2758|19.5036|23.2383|24.0683|27.388|26.4544|25.3132|28.218|35.48|35.2725|33.4051|31.7452|31.6415|31.3303|28.5292|31.7452|32.9901|36.7249|38.1773|39.8371|36.9324|36.7249|36.6211|35.48|38.1773|39.1109|38.3847|38.1773|38.3847|41.0821|40.2521|40.1484|38.0735|34.65|35.6874|35.6874|35.1687|36.5174|38.9035|39.1109|39.1109|38.5922|34.7538|33.8201|33.9238|31.9527|33.3014|36.5174|34.235|31.7452|31.1228|30.9153|32.4714|35.7912|34.9612|35.3762|35.5837|34.65|35.065|32.8864|33.9238|34.9612|33.5088|33.1976|33.9238|34.1313|35.48|35.3762|34.235|32.4714|30.9153|31.2265|32.1602|35.48|36.7249|35.6874|35.2725|35.8949|34.1313|34.0276|35.5837|37.5029|39.6815|38.7478|41.7564|41.3933|40.3559|35.6874|36.9324|35.9468|35.7393|39.3184|36.3618|34.8575|31.6934|27.2843|28.3217|30.2928|31.3821|30.6041|28.6848|28.7886|28.1661|34.3907|32.6789|36.4655|33.6645|32.0565|34.1832|35.0131|33.5607|37.0361|33.4051|31.5377|35.6874|32.7308|31.434|27.5436|28.5292|27.9067|26.2469|27.803|25.9875|27.8549|27.0976|26.6411|26.5166|29.0894|28.5334|28.5583|28.1516|27.388|22.4001|20.79|23.1221|24.3339|24.0932|24.5745|27.9607|28.6495|28.4255|28.2346|26.4502|25.7448|23.8027|21.6946|22.3669|19.819|16.9889|17.13|16.1257|19.7941|20.6406|21.371|22.2009|24.4749|24.6658|25.9439|26.7656|28.857|30.9568|35.1895|33.8201|31.4388|31.3303|34.5587|33.2723|35.6044|38.8495|39.0819|42.0946|41.9784|38.1939|38.3018|39.0653|39.1981|42.8996|43.4308|47.9706|44.8168|43.2565|37.1232|40.1193|42.3104|42.5179|30.243|35.5547|32.3179|31.2639|31.3303|28.7242|31.795|30.7908|33.6956|34.6002|36.368|39.1815|37.5133|37.9947|36.0111|36.3348|35.7289|36.2601|37.3805|37.3722|39.555|38.1026|36.8826|35.6293|34.2516|34.2516|37.1896|40.1193|37.4469|38.6503|38.7499|38.5009|27.5623|22.1428|26.01|25.19|22.77|23.19|29.41|26.18|24.29|29.57|29.1|28.45|27.91|29.44|31.88|30.7|33.02|35.04|37.46|34.84|35.73|37.06|33.5|34|34.05|31.68|32.55|37.15|38.4|40.2|38.66|36|35.27|33.22|33.56|31.52|32.48|32.16|31.11|30.55|30.82|31.34|31.3|28.66|31.94|34.61|36.06|37.37|38.48|38.95|39.1491|43.39|44.01|45.86|47.35|45.43|40.44|44.03|38.56|39.68|40.83|39.85|41.74|40|39.64|38.69|38.23|40.16|41.4|41.3|42.68|40.21|43.99|41.55|41.87|39.86|39.93|40.04|36.91|36.28|35.32|35.01|33.02|28.79|31.24|33.42|30.24|28.84|26.44|31.5|35.22|34.18|34.1|38.25|37.87|38.89|38.4|41.075|41.65|41.2|44.25|45.7|45.05|45.75|45.7|47.85|47.8|51|51.8|51.6|49.9|52.9|51.15|52.05|51.85|50.5|50.85|46.75|48.3|40.95|36.25|37.1|31.64|36.88|35.99|37.79|38.66|33.65|38.98|36.82|38.48|41.085|42.47|43.43|43.27|43|36.74|31.39|35.11|33.99|38.03|42.81|46.04|42.1|41.55|46.54|50.02|47.76|50.75|52.92|59.36|63.44|53.15|51.94|51.95|51.58|52.27|54.14|60.22|53.79|53.53||
2022-02-19 19:05:12|russ2000_0383|MSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.63|140.32|186.88|129.375|169.375|126.25|115.625|170|136.5625|123.75|92.5|84.375|120.625|212.5|133.75|203.125|335.625|490.625|955|1192.5|1580|2500|650|230.625|242.1875|290.625|207.5|318.125|255.625|232.5|110|95|106.875|59.6875|25|52.2|35.1|34|31.31|20.5|12|24.4|42.9|38|31.2|27.2|30|17.6|11.5|4.7|7.05|11.93|7.62|12.85|15.75|17.01|20.69|22.601|26.39|28.14|35.79|43|35.429|48.93|51|55.97|55.7|55.8|63.43|63.51|54.78|48.37|48.99|38.5|34.59|34.47|45.42|62.72|56.22|56.77|76.5|68.26|54.91|47.64|51.77|58.23|73.36|78|69.61|70.9|77.69|94.43|93.39|98.06|105.11|100.15|86.52|84.18|87.14|92.78|100.71|129.16|117|120.15|125.41|125.21|126.96|115.28|97.09|97|66.36|70.52|83.01|106.22|103.77|79.33|66.72|67.45|75.83|76.49|73.77|64.49|62|64.71|56.87|35.19|34.01|38.48|39.5|34.49|36.13|44.78|49.3|51.22|64.16|63|71.26|90.84|86.4|96.34|96.64|88.97|85.2|76.2|72.73|74.95|79.13|79.99|88.53|90.75|88.09|89.42|110.17|115.81|129.98|136.37|141.39|165.75|147.37|118.3|124.5|117.97|122.93|106.99|119.19|131.48|144.04|145.78|123.59|134.93|117.62|132.11|118.99|95.74|88.56|92.99|102.36|103.09|103.03|94.49|88.12|92.23|96.18|91.7|107.11|126.4|124.035|122.96|124.09|129.99|116.26|123.95|142.09|138.95|144.32|139.11|145.41|160.21|170.27|157.97|167.5|179.19|171.12|177.58|176.78|173.6|214.86|196.04|199.38|174.45|175.49|171.77|171.89|172.39|182.65|190.5|193.88|172.88|167.24|169.93|173.06|190|198.57|197.84|192.99|188.62|185.67|187.88|182.82|184.52|135.93|132.21|132.13|134.39|134.47|132.38|135.83|133.43|128.7|130.6|131.78|134.05|136.55|147.69|126.8|128.51|127.58|130.4|128.04|141.74|150.65|139.26|137.14|140.24|134.3|145.78|144.15|156.13|151.6|143.57|148.84|111.33|122.09|123.82|125.68|118.09|123.32|148.82|166.08|186.14|289.45|428.63|687.92|748.5|848.54|576.96|459.38|634.29|625.06|618.48|710.65|859.01|628.17|551.07|373||
2022-02-19 19:05:14|russ2000_0385|LTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.25|10.25|10|10|10.625|11|13.25|12.625|11.875|12.75|12.75|13|14|13.5|12.75|12.875|13.25|13.125|13.25|13.25|14|13.375|14.25|14|13.625|12.875|12.1252|13.2499|12.7504|12.7504|13.2499|13|12.875|13.1253|14|14.25|14.3747|14.5003|14.8753|15|16.3749|16.4996|16.2503|15.2502|16|16.4996|16.3749|16.2503|16.3749|17|17.1248|18.4998|18.1249|17.6254|16.6252|16.7499|17.75|18.1249|18.8747|18.8747|19|20.2498|20.4383|20.7504|20.2498|20.7504|19.3125|19.6246|20.188|18.6255|17.875|16.6875|17.4375|17.125|16.75|16.625|15.8125|12.5|12.25|13.4375|13.3125|13|12.3125|11.125|10.625|10.625|9.6875|8.4375|7.25|5.875|5.375|5.9375|6.1875|5.75|5.875|4.0625|3|3.5|3.625|3.5625|4.67|4.02|3.99|3.95|4.33|4.55|4.61|4.59|5.13|5.6|6|6.35|7.22|6.7|7.88|8.18|8.24|8.5|7.49|7.2|8.12|6.26|6.7|6.72|6.2|6.5|6.29|7.7|8.19|9.55|10.02|10.65|11.58|11.84|14.08|14.74|14.65|16.91|18.11|15.56|16.4|16.6|17.14|17.92|17.89|18.91|18.85|19.91|19.48|18.02|17.35|18.36|19.82|20.7|23.4|20.23|21.2|20.49|20.48|21.03|22.57|22.13|23.26|21.94|21.96|22.35|22.07|23.82|24.25|27.1|27.62|27.31|28.2|25.86|25.91|25.07|23.98|22.75|20.07|22.58|23.67|25.34|23.54|25.05|26.04|24.14|25.71|27.23|27.8|25.56|29.23|26.87|29.32|24.17|19.48|20.28|20.69|17.06|17.54|18.01|20.81|20.45|24.42|25.47|24.04|23.75|25.71|26.75|25.38|26.08|27.06|27.9|25.69|24.27|24.65|24.68|25.52|27.85|26.99|28.08|27.34|29.22|28.34|29.42|29.52|27.82|27.15|26.99|25.32|28.36|28.75|30.86|31.95|30.86|32|33.28|32.27|36.28|35.7|33.74|31.85|33.01|32.72|35.19|37.24|38.57|40.73|46.5|41.61|39.05|38.67|35.43|37.98|39.45|38.51|35.39|37.95|37.68|37.63|38.63|39.74|39.04|38.33|40.95|36.89|41.94|41.79|43.17|46.92|44.63|46|43.46|42.09|41.6|43.87|40.79|42.67|42.85|42.63|43.14|44.53|44.44|45.24|46.39|46.62|51.73|53.53|51.92|54.18|50.11|45.46|46.98|46.67|48.24|47.9|47.84|48.2|51.39|51.64|48.63|46.98|46.51|45.84|43.55|40.98|36.95|38|36.15|41.14|42.74|42.17|46.45|44.11|42.77|46.44|41.68|47.44|44.42|45.8|45.06|44.75|45.66|46.09|48.8|51.22|51.85|46.81|44.77|46.16|44.83|30.9|35.6|36.81|37.67|37.15|36.49|34.86|33.01|37.04|38.91|38.64|40.91|41.72|42.53|39.18|38.39|37.85|34.51|31.69|31.86|31.76|34.14|36.07|33.92||
2022-02-19 19:05:16|russ2000_0387|AGIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.28|29.67|25.44|30.04|22|17.28|22.51|27.8|30.95|37.38|42.4|36.76|45.62|38.32|46.29|61.57|82.44|97.32|111.43|107.31|107.12|95.76|96.14|122.44|107.75|111.85|87.24|72.9|77.88|64.27|55.87|36.8|43.8|48.31|44.16|57.34|43.03|46.02|46.98|54.4|46.1|46.72|45.69|43.23|51.74|53.45|46.79|50.48|53.87|61.64|62.5|70.25|62.01|59.01|62.32|77.43|84.21|77.17|83.61|95.28|83.66|80.41|79.66|70.9|68.51|53.17|46.92|53.87|67.67|68.1|53.88|49.26|47.2|40.66|36.2|33.59|34.52|39.11|49.11|49.85|46.78|38.18|39.45|52.29|54.33|44.11|39.76|35.56|41.45|46.54|44.29|50.7|48.92|54.01|53.56|55.87|57.26|47.12|45.43|43.93|49.78|32.69|33.79|32.16||
2022-02-19 19:05:17|russ2000_0388|FCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.111|4.111|4.111|4.722|4.445|3.778|4.333|3.222|3.222|2.6667|3.445|3.5|3.555|3.555|3.25|4|5.278|5.417|5.555|5.7778|5.7778|6.597|7.945|7.445|7.555|4|2.445|2.306|1.791|1.3333|1.055|1.361|1.5|1.278|1.7778|1.889|2.333|2.639|2.2222|2.055|1.945|2.5|2.2222|2.722|3.222|3|3.611|4.167|4.667|4.583|4.195|3.5|3.055|3.1111|4.555|4.907|5.111|5.773|6.867|8.489|9.689|9.507|11.133|13.067|13.178|14.525|14.578|19.96|21.507|20.653|23.88|20.3933|23.34|26.8333|24.28|26.5067|27.7333|27.34|26.7667|27.4333|28.6667|30.8133|30.1667|24.4733|24.97|22|25|17.35|19.9|21.97|23.37|15|16.42|16.66|16.45|16.75|16.483|17.26|17.88|18.9|18.76|20.17|21.07|19.37|19|20.64|22.08|21.99|20.9|24.1|24.9|25.26|27.37|28.36|27.44|27.05|27.94|28.53|28.74|26.39|26.77|26.25|22.34|25.06|28.41|26.88|27.89|27.41|33.57|33.59|36.77|37.08|38.03|41.03|52.52|50.31|54.3|57|61.64|55.31|63.5|71.04|64|60.06|68.46|71.16|73.4|72.24|58.25|54.84|44.68|41.01|36.54|49.48|54.88|50.22|50.72|54.43|43.54|42.61|40.81|46.26|47.16|41.45|36.74|39.32|41.13|42.76|43.59|35.35|32.78|34.69|35.46|35.64|37.28|36.47|32.99|38.33|39.9|38.17|37.94|36.29|36.38|36.81|39.41|42.89|42.42|42.82|40.07|37.52|36.34|31.57|28.75|25.53|26.01|26.68|25.96|30.91|33|32.5|34.74|37.66|33.12|37.99|32.89|37.26|33.44|37.8|40.58|44.91|41.14|37.07|29.19|33.34|34.3|32.27|37.82|36.96|37.1|34.96|40.38|38.77|38.63|40.67|36.87|37.46|41.11|39.3|41.24|40.92|39.86|41.51|34.01|37.38|34.66|33.89|32.91|35.51|40.3|41.85|40.68|42.84|44.29|44.56|38.96|42.7|45.08|42.14|40.24|41.17|34.59|34.53|34.96|32.81|33.91|35.48|42.75|43.01|42.96|43.47|47.69|48.41|58.4|61.99|60.48|78.96|76.22|73.19|69.11|70.25|66.64|68.32|74.16|76.82|84.98|83.92|83.84|104.45|108.14|105.99|108.87|108.99|110.66|120.06|112.59|119.77|127.36|120.46|114.55|119.44|114.76|105.97|98.46|105.02|111.72|109.97|114.55|140.11|138.85|137.55|136.61|145.7|139.71|134.7|143.92|146.09|153.42|155.26|142.65||
2022-02-19 19:05:19|russ2000_0389|NPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|5.74|5.71|5.48|3.95|2.35|2.95|4.36|3.93|4.09|4.12|3.96|8.9|7.66|13.7|10.17|10.44|10.36|9.26|12.31|15.05|18.14|19.65|20.23|18.92|19.99|22.63|21.42|23.2|22.9|27|27.95|28.56|28.5|28.58|28.7|25.89|26.92|29.02|31.54|33.55|30.08|28.44|28.89|27.07|28.85|32.48|34.87|39.19|34.29|33.7|31.02|33.1|31.19|33.29|34.95|32.91|34.87|36.63|36.7|39.56|40.84|44.01|41|41.67|41.11|34.31|31.19|28.64|31.61|31.7|34.18|36.75|39.52|35.21|35.29|42.46|29.18|20.56|17.81|22.8|18.64|14.83|17.9|17.8|19.62|16.7|20.4|21.54|22.65|24.65|23.29|27.31|24.71|28.35|29.69|30.95|29.22|26.88|30.95|29.43|33.35|36.2|39.52|41.57|42.1|38.54|37.95|43.97|44.58|48.9|44.9|33.29|30.73|34.62|35.3|33.84|37.52|37.58|39.14|40.95|37.81|37.46|33.88|38.83|36.95|39.63|39.76|41.87|45.97|48.68|49.26|48.45|50.27|51.54|58.86|59.34|58.04|55.74|55.41|56.94|73.02|71.06|71.37|67.5|72.88|74.63|66.36|68.33|60.2|65.83|63.6|62.27|63.37|67.51|67.09|62.46|60.28|55.19|49.88|43.04|46.2|51.08|48.71|42.97|41.61|53.5|57.11|47.18|50.92|43.97|46.1|55|55.53|55.03|64.24|67.9|68.79|64.22|68.85|71.35|68.56|72.84|74.88|73.67|81.82|83|87.21|92.99|75.91|77.32|77|72.23|74.33|72.33|70.13|75.47|67.18|74.05|64.27|62.16|66.41|68.91|71.74|65.6|61.42|64.17|67.03|70.49|66.96|67.23|64.05|67.64|59.05|47.13|40.71|43.53|52.27|46.72|52|59.5|59.22|68.61|72.85|75.1|75.11|84.3|86.4|92.89|99.38|94.6|86.5|81.56|87.69|106.91|109.19|111.81|102||
2022-02-19 19:05:21|russ2000_0390|PSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|8.75|11.5|10.875|10.625|10.75|11.25|12.375|11.625|11.5|11.625|13.125|12.625|12.875|13.5|13.5|13.5|14.625|14.375|13.375|12.25|12.25|12.625|13|13.875|14.75|14.375|14.75|15.5|16.625|17.5|18.25|16.125|16.25|16.75|15.875|16.125|15.875|16.25|16.25|16.875|16.875|16.125|16.875|16|15|16|16.5|16.25|16.125|16.375|16.125|16.75|16.875|17.125|17.625|17.375|17.25|17.875|17.875|17.625|18.25|18.25|18.75|18.875|20.125|19.375|19.75|20.125|20|20.25|20.125|19.625|19.625|19.75|19.813|19.75|20.375|21.25|22.375|22.5|22.125|23.688|21.5|23.5|24.5|23.875|23.5|22.625|20.125|20.5|20.125|23.25|23.875|22.6875|23.125|21.875|23.375|24.875|24.375|24.375|22.5|26|22.625|21.75|22.75|22.5|21.875|20.375|22.25|23.875|24|25.5|26.5|27.25|26.25|26.8|27.8|26.5|27.25|27.15|26.72|26.3|28|28.8|28.27|27.7|28.07|30|31.5|30.7|33.43|34.75|35.95|35|34.95|35.2|35|34|31.69|30.21|31.8|31.35|31.4|29.75|31.11|34|35.3|37.07|38|37.74|37.7|39|41.26|43.3|45.5|46.35|37.95|38.7663|40.24|40.2|39.75|39.85|43.92|44.85|45.1|42.2|41.5|40.3|40.36|41.04|44.45|46.43|45.5|45.8|46.54|47.1|49.2|54.85|53.19|55.92|51.95|53.15|59|60|61.12|60.3|65.85|71.25|70.71|75.21|71.86|70.52|68.9|67.15|63.37|51.1|56.5|56.85|58.3|53.95|52.55|49.55|48.55|51.9|57.24|57.5|51.6|52.6|53.83|57.6|45.27|47.66|44.66|42.9|34.4|36.85|43.75|44.87|48.44|51.71|52.93|51.32|48.97|47.54|50.05|47.88|49|53.4|60|53.91|55.78|58.07|56.27|56.57|59.26|51.82|55.72|58.21|63.04|57.94|60.26|57.49|55.1|56.81|54.67|49.54|53.23|52.7|55.43|62.14|62.42|65.54|68.25|65.89|67.72|67.61|68.17|66.82|64.13|64.49|64.98|71.36|73.99|78.92|79.8|76.31|72.17|73.27|72.67|74.62|81.49|78.32|76.42|78.57|84.02|83.62|85.77|84.19|83.49|82.5|81.54|76.14|84.22|81.39|79.54|84.11|83.18|83.04|76.35|73.1|72.15|76.99|72.96|79.38|85.79|88.42|87.43|86.58|91.81|100.51|95.76|98.73|106.08|110.89|110.78|113.57|109.79|111.73|116.52|112.04|116.21|114.76|121.54|126.28|132.39|134.46|135.11|133.5|132.33|132.56|125.09|122.11|110.86|113.04|115.28|122.56|128.5|127.77|130.43|127.09|130.6|141.02|131|145.19|147.17|156.83|153.62|160.92|168.53|175|179.61|181.95|180.55|176.59|164.87|167.56|148.55|135.52|129.09|133.64|132.4|137.95|126.2|122.39|114.03|131.8|132.87|136.12|144.86|154.58|162.37|154.96|148.08|153.67|157.23|156.74|177.7|175.2|184.17|186.97|158.66||
2022-02-19 19:05:23|russ2000_0391|MSA|price|0|7.1667|7.2502|8.1667|8.1667|8|7.6667|7.8333|7.6667|7.8333|7.8333|7.5|7.3333|7.6667|7|7|7|7|7|7.0834|8.8333|9.0832|9.5|9.5|8.5|9.1667|10.0833|10.6667|11.5|11.5|11.5|12.1667|11.1667|11.1667|11.1667|12.8333|13.3333|14.3333|14.1667|14.3333|12|12|12.3333|11.6667|11.5001|11.8335|11.3333|10.8333|11.3333|12.4999|13|13.6667|13.1667|12.8333|12.6667|12.3333|12.4999|13.1667|9.6667|9.1665|8.5001|10.3333|10.9166|12.5835|12.8333|12.6667|12.6667|13.5833|14.5001|14.3333|14.6667|14.3333|14.1667|14.5001|15|16|17.0834|17.1666|18|18.4998|18.5834|17.8334|17.8334|18.0832|18.8332|16.6667|17.3333|18.4998|19.6666|19.1666|19.1666|19.2084|17.375|16.6667|15.8333|16|16.6667|17.6666|19.5|18.8332|18.6666|17.8334|17.8334|16.3333|15.75|15.6249|16.0833|14.9167|14.6667|16.2502|15.0833|15|15|14.8749|14.4168|14.7502|14.3333|14.3333|13.3333|13.2502|13.3749|14.4168|14.6667|15|15.4166|15.875|14.6667|14.2082|13.7501|14.4168|15|14.0835|14.0835|14.5001|14.6667|13.9584|13.1667|13.1771|13.2502|14.8335|15.4166|14.6667|14.7502|14.334|15|14.751|14.832|15.249|15.084|15.582|17.6666|17.166|17.6666|16.833|16.584|14.625|15.999|16.5|15.084|15.417|15.249|15.999|13.668|15|16.293|16.875|16.749|16.791|17.751|18.375|19.416|21.168|18.834|20.25|20.166|20.751|21|23.334|23.499|22.167|21.834|19.668|20.6666|23.001|24|24|24.999|23.832|24.603|26.832|23.418|21.666|23.6666|23.001|21.582|19.332|19.668|20.832|21.3333|21.459|21.3333|20.001|22.083|21.168|21.3333|20.688|7.0555|7.6944|7.2222|7.75|8|7.3958|6.8333|7.3542|7|7.9375|8.375|7.8833|8.1333|8.5167|8.83|9.75|11.4167|10.8167|11.1|15|14.2333|12.2333|13.3833|12.8|12.4333|12.5167|14.9333|14.9733|13.3333|12.3333|12.9|13.0633|11.6833|11.0333|10.75|10.9167|11.95|11.8667|12.7467|13.09|14.54|14.6|18.0866|18.2066|18.8666|22.3766|26.5033|28.51|23.42|28.36|27.1|29.87|33.7|37.15|39.53|40.72|37.72|47.4|50.7|48.96|46.51|38.74|35.7|45.81|46.2|48.9|39.4|38.7|41.89|38.81|36.21|39.83|39.85|42|41.8|41.21|40.2|39.74|35.45|35.64|37.82|36.11|36.65|38.35|40.65|42.06|42.15|43|43.76|45.65|47.92|47.11|45.79|49.01|51.87|44.63|40.11|41.19|37.17|41.24|39.99|33.04|36.33|38.12|27|24.45|23.91|19.62|18.25|20.02|24.65|23.42|24.1|28.09|26.73|27.51|25.49|24.74|26.53|24.09|25.39|27.96|29.39|27.36|24.78|25.05|22.8|27.1|28.16|28.82|31.13|31.18|36.13|36.67|39.68|37.58|37.34|34.12|30.9|26.96|33.55|35.22|33.12|34.14|36.86|41.08|42.46|41.08|40.24|34.32|34.87|37.27|38.6|38.68|42.71|46.22|46.85|49.62|48|49.92|46.55|53.13|48.13|51.61|48.16|49.82|51.21|50.38|51.45|57|52.75|54.66|57.48|51.78|55.36|49.4|57.47|54.93|53.09|43.66|50.58|49.88|45.74|44.7|48.51|51.65|45.48|39.97|43.48|46.9|43.47|42.8|43.67|48.35|48.09|50.37|52.53|55.88|58.25|58.04|58.3|62.16|69.33|71.35|72.25|70.69|77.85|81.1|81.17|80.16|72.86|79.51|79.5|86|77.52|78.31|80.63|83.24|86.84|93|96.34|100.88|101.09|106.44|104.44|108.99|94.27|100.18|103.39|103.4|109.91|99.38|105.39|105.35|105.63|109.11|120.07|123.93|126.36|135.6|121.67|101.2|112.53|118.94|114.44|118.53|125.95|134.17|131.92|149.44|149.39|156.12|172.48|150.02|160.76|168.06|165.58|164.48|162.84|145.7|153.03|143.32|150.96|137.4|140.22||
2022-02-19 19:05:25|russ2000_0392|SCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.625|35.188|36.563|33.375|28.5|25.438|20.5|19|14|17.5625|15.9375|16.1875|16.9375|14.875|16|20.125|16.4375|19.0625|18|14.125|13.25|13|12.5|11.5625|13.25|11.5|12.375|11.9375|13.4375|17.3125|16.9375|17|17.25|16.75|15.125|14.125|14.59|12.88|12.21|13.05|13.4|12.27|14.51|12.89|12.31|12.76|13.45|15.08|14.8|15.58|16.56|16.92|15.21|13.52|12.62|12.25|10.54|9.09|10.45|10.99|10.15|9.5|9.88|9.99|10.99|12.15|11.21|11.8|11.77|12.02|13.21|14|13.51|14.4|12.96|11.9|12.2|13.82|12.85|13.43|13.57|13.75|13.11|13.26|13.96|14.44|14.28|12.76|13.06|14.23|14.67|14.49|13.96|14.35|14.99|15.67|16.74|17.55|17.85|19.13|17.5|16.35|14.37|14.93|15.84|16.92|18.22|18.23|19.68|19.21|19.68|19.02|19.7|18.33|17.47|16.88|18.81|16.2|15.35|15.43|16|13.9|10.6|11.69|12.38|9.7|10.47|11.27|9.3|7.69|5.89|5.32|4.36|3.99|4.97|4.67|4.93|6|7.27|6.65|5.67|5.84|5.61|6.75|6.92|7.03|6.54|7.89|8.01|7.17|7.27|6.53|8.59|8.35|10.26|10.66|10.23|9.85|11.88|11.2|9.82|11.03|7.78|7.24|6.88|6.92|6.92|7.71|9.54|8.29|9.55|8.63|8.51|8.99|9.15|9.8|10.04|10.14|11.53|13.45|13.26|15.13|13.23|12.17|13.96|15.13|15.15|14.66|16.81|16|14.98|15.3|14.18|15.24|16.28|16.42|16.44|15.22|15.33|15.79|15.81|17.91|17.22|17.5|18.34|18.02|18.92|17.9|17.5|18.66|17.92|18.04|18.69|19.66|20.34|13.4|12.19|14.12|14.78|15.05|15.73|14.35|14.91|14.75|13.73|13.2|15.85|16.85|16.15|16.45|16.3|17.35|17.15|13.7|13.5|13.45|15.5|13.9|14.2|15.15|14.05|14.25|13.75|13.45|15|14.05|14|14.75|17.82|16.53|14.73|16.37|16.82|17.3|15.22|17.08|17.22|17.3|15.91|15.56|17.85|18.07|18.86|19.49|19.32|15.64|8.43|9.68|11.39|10.42|11.03|10.41|10.68|11.86|12.5|12.81|13.94|15.95|14.56|14.13|14.9|14.45|13.99|13.76|12.5|12.11|11.39|12.05|12.16||
2022-02-19 19:05:27|russ2000_0393|NKTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2.75|2.6875|4.25|4.875|4.25|4.625|4.625|5.125|4.875|3.875|3.625|3.813|4|4|6.063|6|5.5|6|4.875|6.125|6.25|7.625|8.75|8.75|9.25|7.875|7.5|6.438|7.25|7.438|7.563|9.375|9.875|9.563|9.25|10.125|12.375|12.313|11.25|15.688|13.625|15.5|13|16.188|14.938|13.563|14|16.5|12.375|14.25|10.875|14|13.125|16.1875|16.5|16.6875|13.75|13.5625|14.375|13.25|11.9063|12.3125|16.4688|15.1875|13.9375|15.4375|21.2813|29.2188|50.625|37.1875|30.9375|36.4063|50.25|40.5938|50.5|56.375|49.75|38.5|50.5|38.3125|27.875|21.375|33.3|28.04|23|15.51|14.53|13.3|17.5|16.28|18.55|13.54|12.89|10.55|7.9|7.33|9.49|7.5|6.55|5.028|6.36|9.13|8.08|5.86|5.05|6.32|7.98|11.2|9.17|8.84|11.47|12.8|13.14|13.31|13.61|17.01|19.05|21.52|20.27|21.49|19.96|17.54|12.74|14.48|14.41|18.685|20.24|16.85|17.34|13.94|14.26|18.29|16.83|18.76|17.08|16.95|15.06|16.87|16.46|19.77|20.91|20.38|21.51|19.99|18.34|16.3|17.52|14.41|14.43|16.5|15.21|12.7|11.86|13.06|12.37|11.34|9.49|7.63|8.26|8.83|5.98|6.67|6.71|7.13|6.95|6.94|4.82|4.46|3.35|4.98|3.97|3.59|5.53|4.75|5.56|4.11|4.49|5.39|5.6|6.75|6.48|7.08|8.29|9.74|8.12|8.71|9.32|11.42|12.39|15.21|13.96|12.23|12.1|13.06|12.79|14.77|14.57|12.67|12.85|11.21|9.59|9.47|10.38|9.68|7.27|6.44|5.725|4.85|5.42|5|5.595|6.25|7.17|7.92|7.625|6.7|8.07|8.52|8.58|10.675|9|6.52|7.41|8.57|9.265|11|10.84|9.47|11.55|11.21|12.18|10.445|9.51|12.56|11.35|13.6|12.83|12.12|11.77|11.731|12.82|10.55|14.26|12.07|13.79|16.67|15.5|14.64|13.07|11|9.52|11.5|12.51|12.61|11.05|10.96|11.87|15.66|16.85|13.64|11.17|13.75|15.68|15.44|14.23|17.29|17.85|17.18|12.4|12.285|12.27|12.11|13.08|23.47|18.97|19.88|19.55|21.83|21.03|24|24.09|53.99|59.72|83.61|86.56|108.44|83.66|80.27|48.83|52.6|66.49|60.96|38.68|40.39|32.87|42.34|40.54|33.6|32.02|31.32|35.58|28.46|17.57|18.215|17.125|20.29|21.585|19.89|20.81|17.85|19.2|21.7|23.16|22.16|19.34|16.59|15.84|16.39|17|19.7|22.69|20|19.61|18.07|17.16|15.79|15.48|17.96|15.16|11.26|13.51|11.12|10.55||
2022-02-19 19:05:29|russ2000_0394|TTEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|2.2817|2.3154|1.9462|2.0134|2.047|2.0134|2.3154|2.3488|2.2817|2.4159|2.6844|2.3908|2.8942|3.0199|3.0199|3.1038|3.0199|2.6844|2.8521|2.4328|3.2716|3.3766|3.4078|4.0894|4.1943|3.8274|3.7749|4.2468|4.0894|3.8798|3.9322|4.876|5.0136|4.981|4.784|4.653|4.653|4.981|5.112|5.342|5.898|5.816|7.127|6.799|7.618|7.127|7.782|7.454|6.738|6.718|7.291|7.127|8.233|8.192|7.424|7.936|9.728|9.114|7.629|8.09|7.475|5.53|5.99|5.837|8.192|9.882|10.086|9.523|10.035|10.701|10.47|10.24|10.88|11.392|12.416|12.416|11.264|12.416|11.008|10.688|14.4|13|13.44|17.32|15.68|12.2|13.48|15.48|13.6|13.2|12.7|12.85|13.35|12.7|9.1|12.3|11.8|20.05|19|18.85|17.6|18.3|20.05|21.7|22.85|27.8|27.95|25.5|18.45|13.85|16.2|19.536|23.072|21.76|18.16|19.184|17.68|20.704|20.24|19.91|17.09|17.95|14.29|14.26|14.47|14.7|8.71|9.08|7.99|8.88|12.4|12.2|12.85|13.16|14.14|15.47|16.95|17.21|16.07|19.12|19.98|22.43|25.5|24.86|21.9|21.3|21.46|16.62|16.96|16.32|16.14|17.77|12.67|13.14|15.24|16.74|14.83|16.58|12.62|10.59|12.05|13.53|15.03|15.77|16.82|15.44|15.6|15.67|16.66|17.81|19.09|19.43|17.6|17.74|16.03|16.6|17.42|18.18|17.45|18.09|17.98|17.83|19.06|20.82|22.06|21.55|21.03|19.6|21.12|23.35|20.72|21.5|19.69|18.87|19.51|21.13|26.44|22.62|28.73|28.58|24.06|21.99|20.04|24.15|23.23|22.4|20.38|24.56|25.67|28.65|30.12|29.54|26.53|25.73|26.34|27.17|22.64|20.92|23.04|24.38|22.665|19.61|20.97|18.15|20.97|21.06|23.11|25.06|23.145|23.5|24.69|23.62|24.33|22.5|22|19.91|18.74|21.8|22.39|21.59|23.12|24.56|26.36|26.7|24.99|26.08|25.71|25.94|26.26|25.93|25.76|26.47|28.66|28.86|30.49|26.29|27.57|23.51|23.6|22.78|25.89|26.13|28.59|27.98|29.51|28.88|29.59|28.67|26.61|27.5|24.28|25.5|24.98|26.81|27.18|26.7|23.03|25.43|24.02|27.11|26.16|25.64|26.64|25.98|24.31|26.9|27.79|26.02|26.49|27.53|29.82|29.4|30.6|30.745|32.93|35.3|35.47|38.45|42.85|43.15|43.7|40.25|40.85|43.95|45.95|45.75|47.45|42.6|46.55|49.25|50|48.15|49.7|48.95|48.95|48.4|54.95|58.5|60.8|69.8|68.3|66.04|60.96|51.77|55.19|60.02|59.59|64.72|67.52|78.55|79.2|81.12|86.76|87.47|88.29|86.16|85.6|80.87|70.62|75.28|78.9|79.12|88.65|92.31|95.5|100.91|119.25|115.78|121.57|138.37|135.72|127.63|119.47|122.04|133.52|143.84|149.34|175.66|190.38|169.8|139.19|149.05||
2022-02-19 19:05:32|russ2000_0395|MASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|21.2|28.17|30.39|38.6|34.7|31.26|32.55|25.96|35|32.38|35.77|40.11|41.51|38.51|28.71|25.7|28.14|26.48|23.14|29.3|24.55|25.34|22.13|25.88|25.01|28.51|27.7|27.25|29.39|27.96|28.87|24.85|24.49|22.3|23.6|24.45|23.57|29.1|29.79|31.24|29.3|29.25|30.06|34.28|31.59|28.36|30.58|25.67|22.92|22.81|21.61|20.55|18.46|22.11|21.3|21.83|20.47|19.53|23.2|21|23.18|23.24|21.12|21.05|19.53|20.23|19.92|19.73|22.005|21.67|22.14|24.95|24.84|27.29|27.69|29.25|30.28|27.94|26.06|27.87|23.63|24.11|24.28|24.15|22.46|21.64|26.24|26.47|26.35|26.85|30.175|34.73|34.49|36.1|38.57|41.78|39.64|39.77|43.11|41.58|39.26|37.38|38.26|41.86|46.4|51.57|51.93|52.54|57.31|58.66|60.4|62.98|67.4|76.99|95.81|94.5|85.695|89.09|91.59|96.08|85.56|85.17|90.09|87.11|86.48|84.87|87.86|84.99|97.69|102.21|98.47|108.26|121.55|114.62|118.98|105.3|105.88|125.02|134.45|135.71|140.03|137.93|149.87|151.51|151.01|145.41|142.95|155.48|157.6|183.57|186.78|182.86|250.39|215.78|233.89|217.19|223.65|232.76|243.04|271.35|268.99|264.06|251.31|239.22|215.47|208.49|257.25|276.92|271.62|270.99|287.79|276.97|233.08|231.07||
2022-02-19 19:05:33|russ2000_0396|APOG|price|0|5.0938|4.9532|4.5782|4.3125|4.7188|4.6407|4.6094|4.5782|3.8907|4.3907|4.2188|3.8907|3.8438|3.8907|3.8438|3.3282|3.2813|3.0938|3.2813|3.6094|3.2813|3.3282|3|3.3282|3.8907|3.8438|3.375|3.1875|3.6094|3.6563|3.8438|3.8907|3.6563|3.75|4.5938|4.7813|5.3438|5.2032|6.75|6.8438|7.0782|7.5|6.3282|7.125|4.6875|4.125|4.0625|4.25|4.875|5.1875|4.75|4.5625|4.8125|5.0625|5.3125|5.6875|5.875|4.5|4.3125|5|5.1875|5.75|5.625|6.3125|6.375|6.75|6.5625|5.75|5.6875|5.5|5.5625|6.0625|6.625|6.6875|7.5625|7.5625|7.5625|7.6875|9.125|8.9375|8.875|8.25|8.6875|7.75|7.25|7.5625|7.625|7.1875|8.875|8.9375|9.0625|8.5625|7.25|8.125|8.6875|8.5|7.375|8.75|7.75|7.8125|6.5625|6.9375|6.75|7|6.625|6.25|5.375|6.25|5.9375|6.125|5.875|5.375|5.375|4.5|4.5|5.125|5.5|5.625|5.5|5.5|5.625|5.8125|5.875|6.125|6|6|6.4375|5.75|6.375|6.875|7|8|7.75|7.625|7|6.5625|5.875|6.75|7.25|7.5|8.25|8.75|9.188|8.625|8|8.563|9|8.625|8.532|8.875|8.657|7.875|7.5|7.5|7.375|8.5|8.75|9.782|10.875|13.125|13.375|17.125|16.25|17.125|17.5|19.25|22.125|19.875|18.875|19.875|19.75|15|18.5|21.5|21.375|21.875|24.5|23.875|22.125|11.875|11.813|12.9375|13.25|14.5|13.9375|15.3125|12.9688|10.125|12.25|10.5|12.375|11.25|10.3125|8.75|11.875|12.25|11.875|13.4375|9.875|8.25|7.0313|6.3125|6|5.0625|4.5625|4.625|3.9688|3.5625|4.125|3.5313|4.25|4.4375|5.6875|5.25|4.7813|5.375|6.875|8.5313|7.125|8.49|10.55|12.49|14.77|10.09|12.9|13.96|15.45|15.82|14.7|11.25|12.1|13.75|13.95|14.36|11.83|11.99|10.94|11.83|9.25|8.951|9.28|8.17|8.221|10.34|10.5|8.89|10.24|11.36|10.34|10.54|11.83|11.35|11.73|12.5|12.31|11.14|9.96|10.4|10.52|11.27|12.93|12.81|14.58|13.41|13.37|13.99|14.28|12.88|13.99|15.37|15.81|16.06|17.1|16.38|15.47|16.22|18.46|17.29|16.88|16.23|15|14.7|14.37|15.01|15.21|16.09|17.15|19.31|19.03|20.98|20.04|24.08|24.62|27.82|25.76|25.17|25.94|23.53|22.22|17.11|17.45|15.39|15.4|22.31|23.74|16.16|17.28|20|15.03|9.86|7.8|10.36|10.25|9.47|10.98|13.4|12.32|12.28|14.58|13.2|15.02|13.24|13.69|14|13.76|14.29|15.81|13.74|13.66|10.83|11.26|9.02|9.15|10.5|11.28|13.47|12.79|13.67|13.19|14.28|13.24|12.81|11.45|9.39|8.59|10.92|10.6|12.26|13.75|13.27|12.95|15.355|14.78|16.07|16.19|15.8|19.6488|20.37|22.92|23.97|24.45|25.79|28.95|25.48|26.68|24|26.76|27.9|29.632|31.28|35.82|35.91|33.8|34.23|33.23|31.77|30.1|34.86|32.45|36.51|39.8|43.9|45.23|42.37|43.26|45.85|43.2|52.62|53.73|60.16|55.18|52.15|44.65|49.53|50.22|43.51|39.78|39.93|43.89|41.44|45.22|46.35|46.75|48.4|44.69|40.75|47.7|53.56|57.08|57.18|59.61|54.5|53.28|56.84|52.09|43.7|48.26|47.73|50.03|45.73|45.51|43.14|43.35|41.11|43.65|48.17|50.76|49.22|41.32|36.1|36.45|29.85|34.07|35.69|37.49|40.3|36.25|43.44|40.56|36.93|38.99|37.54|38.24|32.5|31.82|30.19|20.82|20.44|20.65|23.04|21.59|20.93|21.37|23.89|26.24|31.68|35.1|37.4|40.88|35.13|38.01|40.73|39.67|42.98|37.76|41.93|41.3|48.15|44.65|45.55||
2022-02-19 19:05:35|russ2000_0397|AWR|price|0|2.3125|2.3333|2.2708|2.5208|2.5625|2.6042|2.5833|2.5417|2.625|2.6458|2.6458|2.625|2.7708|2.6875|2.7917|2.5208|2.3958|2.5|2.4792|2.5417|2.625|2.7083|2.9375|2.9167|3.0417|2.9792|3.6667|3.9167|3.9792|3.9583|3.5833|3.875|3.75|3.7708|3.7292|3.8958|4.1458|4.1875|4.3333|4.3333|4.6458|5.75|5.5|5.5833|5.1667|5.125|4.9583|4.4583|4.7084|4.7084|4.7084|4.4167|4.5417|4.5|4.625|4.625|4.4167|4|4.2084|3.9167|4.5833|4.7916|4.75|4.625|4.7916|4.875|4.625|4.5833|4.4583|4.625|4.5|4.5|4.4167|4.375|4.1667|4.0833|4.2916|4.375|4.3333|4.5833|4.75|4.9167|4.6667|4.9583|4.8333|4.75|5|4.625|4.7916|5.1458|4.9167|4.75|4.4583|4.6458|4.6667|4.75|4.7708|5.125|5.0833|5.2084|5.25|5|5.5|5.4583|5.4167|5.8333|5.75|5.5833|5.625|5.8333|5.6667|5.5|5.7084|5.9583|6.2084|6.5417|6.3333|6.5|6.625|6.6667|6.75|7.0833|7.25|7.875|7.7916|7.3333|7.2916|7.9167|7.875|7.5834|7.625|7.2917|6.375|5.7917|6.1667|6.5834|6.125|6.25|6.0417|5.9167|5.5417|5.2085|5.2915|5.8335|5.8335|5.7915|5.375|5.7085|6.1665|6.4585|6.0835|6|6.1665|6.2915|6.2915|6.75|6.9585|6.3333|6.875|7.1665|7.4165|7.3333|6.4585|7.3333|7.7085|7.25|7.7915|7.25|7.5|7.5|7.3333|7.2085|7.75|8.1665|7.6045|7.2915|7.4585|7.3125|7.521|8.375|8.4375|8.4375|8.6667|7.75|7.271|9.0415|8.3542|7.8333|8.8333|8.75|9.4167|9.0833|9.5208|9.3958|8.0833|8.4792|8.8958|9.4583|10.0208|11.75|11.0417|11.4375|12.6458|12|11.0833|8.9375|9.9167|10.0417|9.9375|9.9167|10.0417|8.6875|10.0833|10.3958|11.2292|12.2917|10.4633|10.2|11.0367|10.9667|10.1333|11.3333|11.4267|12.6167|12.3333|11.1333|11.83|11.65|12.0667|11.65|11.75|12.9667|12.6633|13.25|11|12|13.11|13.4|11.95|11.575|11.445|11.74|11.95|12.92|12.75|13.65|13.345|12.51|11.785|12.25|12.135|12.5|12.75|12.3|12.2|11.575|11.7|11.62|11.525|12.425|12.45|12.3|13.005|13|12.975|13.6|12.65|12.7|13.99|14.685|15.55|16.015|16.73|15.67|15.3|15.4|15.75|17.245|18.68|19.955|18.45|17.825|18.925|19.215|19.125|21|18.7|19.31|19.595|18.955|18.435|17.82|18.015|17.785|18.445|19.53|19.5|22.725|20.825|18.84|17.26|16.275|18|17.51|16.875|17.47|18.06|19.755|19.25|17.105|17.515|16.49|17.285|16.775|18.16|17.265|15.675|17.32|18.175|16.51|18.09|16.575|16.54|17.705|16.61|16.08|17.35|18.66|17.185|16.57|17.64|16.665|17.89|18.675|18.29|17.235|17|16.77|17.93|17.455|17.29|17.33|17.095|17.75|16.965|17.47|17.64|17.45|18.085|18.43|18.07|18.22|18.395|19.79|20.325|21.79|22.215|22.01|22.75|23.99|25.275|26.48|28.785|27.74|26.565|26.835|32.11|26.3|27.56|28.48|29.18|28.73|28.4|30.03|32.29|30.36|30.28|33.23|30.55|32.3|30.42|35.78|34.89|37.66|39.64|40.13|39.89|38.39|38.43|37.39|38.55|37.75|41.4|40.75|41.83|41.95|45.4|42.41|39.36|41.69|39.06|43.82|43.2|38.98|40.05|39.98|42.4|45.56|43.78|44.72|44.3|44.52|45.79|47.41|49.45|49.3|49.25|53.75|57.69|57.91|55.22|53.12|53.06|55.72|56.28|57.16|60.12|60.43|61.14|61.22|67.08|67.04|67.72|71.13|71.3|71.17|72.94|75.24|77.47|92.53|89.86|95.13|85.29|86.64|88.56|76.59|81.74|79.37|82.01|78.63|76.88|76.08|74.95|74.69|73.82|79.51|77.26|73.05|75.62|79.19|79.37|79.56|88.32|92.21|85.52|90.84|94.18|103.44|92.23|86.03||
2022-02-19 19:05:37|russ2000_0398|RWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.125|20.125|20.75|19.875|18.25|20.75|21|20.5|23.25|25.5|28|24.25|27.25|32|33|37.5|37.25|44|47.75|46.25|47|57.125|46.75|41.75|38.375|30.375|25.125|25.313|20.375|20.5|19.5|23.5|24.625|23.438|17.563|15|14.25|14.5|13.75|14.4375|14|14.875|14.125|16|16.8125|16.625|16.5625|16.6875|14.0625|12.9375|13|11.625|12.5|12.5|12.0625|14.8125|14.6875|13.5625|14|14.25|15.8125|15.25|15.875|16.875|17.75|19|19.18|19.7|21.45|23.75|22.75|23.23|23.24|24.1|24.75|24.94|24.23|25.2|25.92|27.23|28.85|29.5|31.5|28.1|29.84|27.33|26.81|27.18|27.7|28.2|30.77|32.5|33.24|36.56|39.91|40.8|43.2|42.4|49.6|53.02|50.85|55.03|60.75|62.17|43.1258|49.86|55.68|56.77|59.06|62.42|60.16|58.23|62.09|56.66|56.94|51.18|50.12|51.73|51.6|54.3|50.31|48.61|46.55|43.14|41.26|43.45|41.46|43.32|42.47|45.96|48.83|47.58|48.64|50.37|54.97|57.21|58.08|63.56|66|52.18|50.21|53.59|48.38|28.8|37.33|33.22|26.35|30.53|34.24|41.51|33.42|36.35|33.29|33.75|22.79|21.83|18.75|21.73|15.24|13.05|14.91|12.69|13.5|15.35|16.27|15.92|14.76|16.25|16.03|15.5|13.94|14.37|14.46|14.3|14.25|15.42|16.68|15.19|14.64|15.65|13.81|14.46|14.18|13.83|14.93|14.97|16.38|15.55|15.83|15.55|15.12|14.33|12.56|11.17|11.62|10.33|10.18|11.75|11.57|11.2|11.68|12.11|12.48|12.89|14.33|14.46|15.59|16.72|16.89|19.1|20.26|23.18|22.82|19.16|17|16.94|17.79|19.69|17.52|18.58|19.37|18.7|20.1|20.28|21.8|19.49|19.47|18.98|19.37|16.58|18.79|19.55|19.7|19.93|19.12|17.87|17.19|16.11|15.7|15.5|14.59|13.84|13.28|13.78|13.2|10.77|11.89|13.08|12.96|14.25|13.81|14.27|14.8|14.16|14.06|15.22|15.21|15.5|16.37|16.61|17.07|16.92|17.04|17.27|16.68|16.29|15.71|15.02|14.82|14.89|14.65|15.47|15.34|16.36|16.47|16.81|16.98|16.24|16.42|16.69|15.07|16.13|15.3|16.15|16.36|15.93|16.53|16.92|16.6|16.41|16.34|16.18|16.54|17.63|17.08|5.06|2.56|5.35|7|7.13|6.93|7.52|8.5|8.65|8.78|8.58|9.84|10.41|11.11|11.13|12.07|11.87|12.47|12.89|13.56|12.82|13.19|12.33|10.35||
2022-02-19 19:05:39|russ2000_0399|CHDN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8333|9.25|8.75|8.5833|9.3333|9.0417|9.0833|9.4167|9.4167|9.0833|8.5|7.25|7.4792|7.8333|7.4167|7.4167|7.2708|7.3333|7.2083|7.23|7.4167|7.3333|7.27|7.6667|7.6667|7.4167|7.4167|7.1667|7.0833|6.4583|6.0833|6|5.8333|5.25|6.3333|6.9167|6.8333|7.1667|6.9167|6|5.875|6.5833|6.4167|6.1667|6|6|5.6667|6.1667|6.2917|5.75|5.75|6.6667|5.6667|5.5833|7.3333|7.625|7.6667|7.3127|7.25|6.771|9.5|8.5833|10.25|13.8333|12.3333|9.8333|10.1667|12.0417|10|10.9583|13|11.4167|9.3333|10.25|10.9167|11.5|9.1875|8.6667|7.7083|8.6667|7.5833|7.5208|7.6667|7.3958|8.7917|8.2083|7.4375|7.7917|7.6667|7.875|8.625|9.3333|9.4375|9.9375|9.375|9.125|10.1833|10.3333|10.1433|8.36|9.6833|10.7467|9.2533|8.5367|9.5633|12.3233|12.36|14.1467|12.25|12.3333|11.6667|13.4433|12.7933|12.4167|12.1667|13.087|12.9067|12.7267|11.9|11.34|11.3333|12.3133|12.35|12.8167|12.4267|12.0167|12.55|12.7933|12.1833|12.1233|11.8333|12.58|12.9267|12.17|12.6267|13.63|12.8433|11.76|13.05|12.6633|15.4833|14.9|13.35|14.8867|13.1967|12.6333|14.3533|14.1633|15.5333|13.0967|11.7733|10.7033|12.6267|12.2433|13.3133|13.3567|12.7733|12.61|13.8467|12.4833|12.91|13.4733|14.02|14.14|13.3267|14.2467|13.93|14.62|15.13|15.5633|17.1433|17.46|15.4933|16.62|16.6533|16.95|17.4933|17.99|16.99|15.1767|15.7467|17.0167|14.2467|11.6233|12.5833|14.8067|16.3267|12.66|11.6867|13.4733|11.5033|10.0067|10.02|11.6033|12.9767|11.22|12.5|12.59|12.8333|10.46|11.5333|12.45|12.1|11.86|12.5|12.7767|11.1767|10.9333|12.1233|11.4567|11.9067|12.0767|13.1967|14.4667|13.8033|13.9167|13.8333|13.9033|14.56|15.0267|14.6433|14.5933|13.01|16.0233|16.18|17.3767|18.65|17.4|18.6333|19.7867|20|19.5967|18.4467|19.0767|20.9067|21.7767|21.07|22.15|21.5533|21.9933|23.3467|25.4867|27.98|26.2833|27.07|27|28.84|28.6367|29.95|29.8833|29.7033|31|30.4333|29.2767|28.7233|30.0367|28.8333|31.39|32.5|33.9933|32.0967|31.7667|31.6633|36.6133|38.3233|39.7233|41.56|41.6833|45.02|44.29|44.6033|48.9433|48.9833|47.1633|46.0467|45.2067|49.2933|44.7267|41.8367|42.12|43.71|49.7933|48.7833|45.3333|51.0333|50.15|47.7833|50.1|52.95|55.6|55.8833|61.1|62.35|65.1333|68.7333|69.5167|78.3333|77.5667|86.3333|86.0667|81.35|91.5333|99.8|98.8333|95.3167|94.2|92.5667|83.2033|92.5867|81.3133|91.98|93.8|90.26|100.85|98.58|115.07|119.65|123.26|123.455|129.99|130.01|137.2|144.38|125.64|102.95|100.22|132.67|133.15|138.52|174.76|163.82|149.15|179.92|194.79|187.45|230.63|227.42|211.5|199.53|198.26|185.8|210.5|240.08|257.03|224.22|240.9|210.3|217.52||
2022-02-19 19:05:42|russ2000_0400|IART|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1805|7.2311|6.3272|6.3272|5.8753|10.1687|10.8467|10.6207|11.5246|11.2986|8.8129|4.5194|4.0675|5.9883|4.5194|5.1974|4.1805|4.6324|3.8415|3.4465|2.7117|2.7117|2.8246|3.6156|3.4465|3.7855|3.5026|2.9376|4.0115|4.5194|4.3504|4.0115|4.4065|2.8811|3.1636|3.4461|2.0337|2.1185|2.1185|2.0337|1.5253|1.4123|2.2597|1.9773|1.949|2.3162|2.9094|3.4178|3.0506|2.8529|2.7117|2.8388|2.6693|3.4178|6.8074|4.7454|5.0279|3.1777|4.4912|5.3386|6.6097|4.8584|5.5081|6.4967|6.1577|8.022|5.9318|6.1577|7.317|8.5869|9.7846|12.8623|12.207|12.3155|13.2871|12.2341|11.9042|14.0148|12.6996|12.7132|8.8129|8.6276|9.8298|7.5023|6.9871|7.1814|6.2459|7.9361|7.9768|7.448|8.7632|10.3947|12.0985|12.7539|11.9087|11.3257|12.207|12.7855|15.2486|14.191|12.9058|14.7017|14.3311|13.7843|14.4622|14.4758|15.9401|14.2792|13.4996|14.5119|14.4984|15.3616|16.6903|17.0292|16.7626|15.9175|16.0124|15.104|13.1968|13.7391|15.6282|17.2914|15.5921|16.514|16.0259|17.6258|18.0054|18.5207|18.9636|17.3727|17.5399|16.6587|17.3818|16.9389|16.6903|18.715|19.2483|19.4562|19.0042|20.5996|20.5951|23.1938|22.3351|22.439|21.9509|21.9554|21.9057|18.7331|18.95|18.8009|18.7286|19.646|19.1489|18.9907|20.1025|20.6358|21.9148|19.8991|16.966|14.2317|16.0756|12.5369|11.8003|11.1721|11.6692|11.7325|11.981|14.3085|15.2712|15.4339|13.8024|14.7966|16.6632|17.3546|17.9874|19.8087|20.5318|17.8066|16.7219|16.3287|15.7141|17.8337|19.4426|19.6008|21.3769|20.9612|22.665|21.4312|23.6412|23.1802|21.6074|20.3691|18.0235|16.166|14.4893|14.521|13.9334|13.3414|14.2814|15.6779|16.8259|16.0485|16.8033|17.3818|17.7795|18.5749|17.2869|17.5173|17.6123|19.0494|18.3959|17.6303|15.8316|17.1242|16.5547|17.8021|18.367|18.1907|20.69|20.9928|21.5622|20.9973|21.2594|20.7849|20.5996|20.3149|21.2685|21.4312|22.5927|22.4345|23.0988|22.2537|24.5089|25.1823|27.1212|27.8623|26.5653|30.3571|30.4475|32.065|29.99|29.775|29.785|31.355|33.89|30.725|30.68|33.68|35.41|37.355|39.89|42.135|43.21|41.275|39.755|40.4|42.895|41.73|42.74|42.13|45.97|50.35|54.51|49.66|50.99|50.48|46.78|48.62|47.86|52.66|52.73|55.34|61.63|64.54|64.41|62.33|59.47|65.87|53.57|53.63|45.1|47.36|55.09|55.72|52.19|46.6|55.85|63.39|60.02|60.07|58.06|60.99|58.28|55.04|52.1|44.67|51.05|52.11|46.99|47.75|47.79|47.22|44.1|54.73|64.92|66.04|68.34|69.09|76.63|69.05|68.24|72.39|75.23|68.48|66.46|63.95|66.99|64.74|65.24||
2022-02-19 19:05:44|russ2000_0401|CTLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|19.85|22.4|25.13|24.73|29.16|27.51|27.44|29.76|30.54|29.39|29.35|29.55|33.86|31.01|23.98|27.35|28.16|25.21|22.77|25.23|27.71|29.35|23.83|22.66|25.2|25.28|25.94|22.95|23.49|27|28.36|29.03|27.86|29.31|36.95|35.28|34.48|41.67|42.23|42|39.23|42.35|41.23|40.95|39.74|40.78|39.6|42.36|42.52|40.6|44.57|41.83|36.32|31.08|37.28|43.92|40.07|46.51|46.78|55.52|55.26|52.06|47.21|50.43|51.36|56.29|59.47|52.47|52.72|67.89|78.01|73.73|88.18|90.68|88.85|95.51|95.77|104.83|117.73|113.77|107.03|103.5|102.01|113.15|122.16|141.11|129.36|136.01|127.31|116.06|106.19||
2022-02-19 19:05:45|russ2000_0402|PEI|price|0|8.4561|8.1752|9.7042|9.6418|11.2644|10.2086|11.1139|10.3335|10.3959|10.271|10.8017|11.6758|11.8944|11.988|11.988|11.8007|12.55|12.4564|11.8944|12.3002|12.8934|12.987|12.987|13.7987|14.6729|15.6718|15.7967|16.983|16.8894|17.2414|17.0853|15.6797|15.4298|17.4288|15.992|17.4913|16.9915|17.1789|19.2404|19.584|18.7406|19.7401|19.99|22.7386|22.7386|22.9885|22.1764|20.9271|21.3333|23.3321|23.8319|24.7376|25.4873|25.75|25.125|23.75|23.25|19|21|21.625|22.25|23.375|22.625|22.5|22|22.375|22.125|21.625|21.5|22|21|22.75|22.125|21.625|21.75|21.625|21.625|23.375|24.625|24.375|25.125|25|25|27.125|25.75|25.625|24.375|24.375|21.5|22|20.75|17.75|16.75|14.5|15.625|15.125|17.5|18.875|20.625|20.75|20.875|20.5|19|19.875|20.125|19.375|18|20.5|20.125|19.375|20.625|20|21.125|20.25|20.5|20.75|21|20.375|21.375|23.5|25.375|27.125|29.875|27.125|26.125|25|24.875|24|25.25|25.125|24.5|24.125|24.75|24.75|23.375|22.625|24.625|23|24.125|23.125|23.25|20.25|18.25|18.625|18.875|21.25|20.125|21|21.875|20.375|20.75|21.125|21.75|20.125|19.5|20.75|20.75|20.75|21|20.25|19.75|19.375|19.75|20.625|21.25|22.375|22.875|24.375|24.625|22.875|21.125|22.25|22|22.438|25|25.813|25.563|24.438|23.938|24.563|24.5|24.75|24.5|23.75|23.563|22.188|21.9375|21.625|20.5|20.375|20|19.4375|20|19.0625|18.6875|20.625|20.75|20.9375|20.1875|19.9375|18.875|18.625|17.0625|14.5625|17|16.5625|16.25|17.25|17.4375|17.125|17.625|17.4375|17.4375|17.1875|19|19.125|21|21.45|21|23.21|22.95|24.7|21.9|21.94|21.25|22.15|22.75|23.2|23.28|23.1|25.5|25.7|25.9|27.11|25.7|26.25|25.76|25.65|25.31|26|25.7|25.9|28.65|28.55|28.22|29.95|31.95|31|33.45|33.4|34.5|36.3|37.36|36.45|37.66|32.35|33.3|34.25|34.87|38.26|38.66|40.55|40.75|42.8|40.02|40.6|40.32|42.15|44|47.5|48.91|49.9|42.18|38.5|36.93|37.36|40.66|40.4|44|40.56|37.3|40.37|39.38|42.32|42.57|43.1|39.5|39.38|42.7|43.16|44.33|46.46|47.53|44.33|38.94|37.83|38.94|38.15|34.53|29.68|26.65|24.73|24.39|25.18|26.85|23.14|18.42|19.85|18.85|12.65|4.5|7.45|4.43|3.05|3.55|7.75|5.58|5|5.29|6.63|7.61|7.33|7.39|8.46|8.96|10.05|12.47|15.79|13.79|12.22|12.29|10.46|11.86|14.27|13.43|14.53|13.66|14.44|14.27|15.79|17.16|15.7|14.6|10.31|7.73|10.26|9.33|10.44|12.28|13.42|15.27|14.09|12.68|14.98|14.36|15.72|15.86|16.53|16.66|17.64|18.44|18.05|19.39|20.73|19.89|18.88|20.7|18.55|18.7|18.13|17.99|18.98|18.65|18.76|18.05|16.55|17.95|18.82|19.23|20.16|19.94|21.43|23.37|23.46|23.93|22.78|23.23|22.61|22.32|21.34|21.92|19.84|19.83|22.48|21.56|21.87|19.58|19.16|21.85|22.94|21.1|21.45|25.44|25.09|23.03|19.51|19.17|18.96|17.91|16.5|15.14|13.85|10.7|11.32|11.89|10.03|10.49|9.72|11.09|11.89|11.16|10.44|9.65|9.68|11.01|10.99|10.62|10.2|9.46|8.95|8.19|5.94|7.37|6.15|6.29|6.02|6.41|6.5|5.98|5.14|5.72|5.52|5.76|5.33|3.94|2.36|0.9116|1.01|1.13|1.36|1.18|1.1|0.5539|0.499|0.36|1|2.62|2|1.92|1.9|2.09|2.49|2.03|1.93|1.94|1.7|1.2|1.02|0.83|0.879||
2022-02-19 19:05:47|russ2000_0403|EE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:47|russ2000_0404|OSIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|14.5|11.375|13.75|15.063|13.625|11.4375|11.25|10.375|11.25|9.75|8.375|6.5625|6.875|8|10.5|8.875|7.125|4.5|5|5.0625|5.25|4.5|4.875|3.2188|3.5|4.9375|4.6875|9.4375|13|10.375|8.5625|8.75|7.75|7.125|13.125|9.25|6.125|4.75|5.75|5.1563|4.25|2.875|4.05|3.96|3.32|3.4|4.16|8.75|15.8|20.3|16.9|22.06|25|22.5|19.65|20.55|16.81|14.55|18.1|17.15|16.38|16.99|17.16|18.51|16.22|16.45|14.83|14.91|15.4|15.22|17.62|17.72|19.01|18.99|21.41|20.05|18.77|21.43|22.71|22.24|17.6|17.74|15.58|16.29|18.78|22.05|21.15|16.45|16.94|17.5|14.26|15.68|17.36|16.96|16.81|15.53|16.13|19.22|19.23|21.45|22.58|20.26|19.44|18|17.96|18.03|19.44|19.67|20.23|19.4|21.4|24.02|24.57|26.52|26.43|27.12|27.4|23.57|25.56|23.5|24.99|26.95|25|22.99|21.21|23.76|24.05|24.55|20.38|23.55|22.98|23.11|10.51|13.05|14.09|17.13|15.65|16.07|18.54|17.18|19.67|18.53|16.98|17.35|19.93|21.31|28.45|26.21|30.29|29.38|25.77|27.13|26.16|28.13|31.14|35.82|37.28|35.5|36.83|38.39|37.73|36.1|39.39|39.39|43.4|38.99|35.71|40.27|44.39|47.83|49.75|55.08|60.75|59.25|65.15|62.78|65.27|63.81|74.31|75.51|77.28|60.85|69.01|54.7|57.6|61.33|60.87|55.65|67.03|69.51|71.81|76.04|73.59|48.91|55.08|57.8|63.08|61.01|56.47|61.6|64.47|66.88|68.07|59.8|70.11|74.2|68.17|70|73.19|74.53|69.13|72.61|70.6|68.31|72.26|83.04|84.11|93.09|87.47|55.25|61.1|62.02|51.48|53.12|56.67|60.55|64.37|66.98|67.64|76.45|75.88|76.73|73.32|70.15|78.37|79.71|76.1|78.88|82.53|95.32|90.2|59.52|65.65|60.45|67.31|65.21|68.66|73.01|78.67|79.17|75.64|69.3|75.03|72.66|72.54|89.14|87.67|88.48|104.26|112.2|117.03|109.57|104.73|96.97|95.63|100.94|101.31|89.18|73.29|70.85|73.47|78.7|71.21|71.88|78.6|80.12|86.35|92.1|93.35|91.47|93.11|96.45|95.98|96.06|99.91|98.27|93.3|95.56|95.15|92.92|94.4|83.12||
2022-02-19 19:05:49|russ2000_0405|MATW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|3.9375|3.7813|3.813|3.875|3.438|3.25|3.75|3.875|4|4.125|4.688|4.938|5.032|5.032|5.063|4.813|4.875|5.375|6.188|6.688|7|7|6.875|6.938|7.563|7.063|7.407|7.157|7.063|7.094|7.125|7.61|7.313|8.563|9.125|10.032|9.688|9.938|10.625|10.657|11|10.704|10.5|10|11.5|12.422|12.282|11|12.3125|12.5|13.8125|15|15.75|14.125|14.3125|13.6875|13.3125|14.5|14.8125|15.25|13.5625|15.0625|12.5625|11.0625|13.75|11.625|12|11.3125|11.5|12.5|14.5|14|14.5|14.6875|13.5|14.4375|15.7813|15.5|15.5625|16.3594|16.87|17.51|21.9837|21.765|22.05|22.06|23.05|24.1|24.58|24.84|24.19|25.1|27.3|25|23.35|23.5|24.25|23.37|23.35|22.8|22.331|22.84|22.781|23.1|23.65|24.03|24.76|25.76|26.57|26.42|26.99|28.47|29.59|30.01|31.16|33.2|30.51|31.65|32.94|34.2|35.35|33.88|33.505|36.87|36.8|34.71|34.78|32.76|35.49|36.99|38.96|39|40|37.8|35.94|39.29|36.41|37.39|37.14|38.26|34.8|34.76|34.47|34.34|35.6|36.79|38.42|40.05|39.35|40.55|40.01|40.7|42.16|44.21|43.61|38.26|43.14|43.8|45.57|44.14|46.87|48.87|44.86|48.25|49.44|47.61|45.26|49.91|50.23|50.74|44.63|40.83|36.68|38.94|34.74|28.81|31.32|28.55|31.12|31.26|34.84|35.38|36.73|34.64|35.43|33.85|33.52|35.5|35|32.38|29.28|36.11|31.48|35.36|33.02|32.48|34.98|35.44|37.15|38.55|40.14|39.09|40.17|36.19|33.41|30.73|35.14|33.17|31.43|32.96|31.02|31.64|30|30.12|32.49|29|29.93|29.82|28.77|30.25|32.1|32.76|33|34.916|36.81|38.35|37.7|38.68|36.9|38.08|40.6|42.18|42.61|42.52|41.03|40.81|40.35|41|41.57|43.49|46.15|43.89|46.08|46.07|48.67|46.33|48.37|51.51|48.53|49.65|53.14|53.85|50.78|48.97|57.73|59.81|53.45|49.91|47.37|51.47|52.64|54.87|55.64|60.11|61.51|60.76|59.9|72.75|76.85|76.95|65.85|67.65|68.55|63.75|61.25|65.55|60.25|62.25|62.85|56.65|52.8|56|51.25|50.6|49.15|55|58.8|52.55|51.9|50.15|41.62|42.13|40.62|44.49|39.77|36.95|40.06|34.03|34.85|34.15|29.31|35.39|36.98|38.35|38.17|37.32|29.56|24.19|23.94|20.7|19.1|21.6|21.9|22.36|21.83|26.73|29.4|30.53|35.7|39.55|41.38|39.07|35.96|34.6|37.03|34.69|34.37|34.67|36.67|35.12|34.69||
2022-02-19 19:05:51|russ2000_0406|PSMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.875|16.75|17.063|17.75|16.875|16.375|15.625|15.813|16.5|15.875|14.875|14.125|14.875|16|16.875|17.375|18.6875|20|18.5|21.375|27|38|45.9375|35.75|36.5|41.5|40.25|38|39.25|40.125|42.75|38|37.375|38.25|37.75|38.125|35.9375|35.5781|28.3125|33|30.9063|32.75|39.43|38|44.28|39.64|38.25|40.4|35|32|34.08|33.85|37.5|36.38|36.18|40.75|38.931|33.75|33.76|24.7|19.4|24.6|22.939|18.72|16.02|15.721|15.74|15.67|13.26|13.62|9.24|10.61|6.37|7.35|6.44|6.06|6.1|7.05|6.71|6|5.59|7.12|7.7|8.73|8.071|9.3|7.5|7.46|7.44|7.7|7.45|7.04|7.36|8.44|8.09|8.31|8.33|8.33|8.04|8.37|8.35|8|8.07|11.91|12.78|10.1|12.14|13|16.67|17.19|17.68|17.24|14.86|14.97|17.06|18.16|20.27|25.36|23.88|23.55|27.86|31.8|32.11|27.55|27.95|24.18|26.49|28.13|24.12|18.42|22.34|21.04|14.11|14.39|18.64|19.76|17.33|15.98|19.52|16.42|17.5|16.87|16.31|17.76|18.89|19.44|19.68|20.31|20.16|21.41|24.24|24.52|23.6|23.36|27.43|28.47|29.24|30.21|38.005|37.3|36.6|35.09|38.41|46.73|44.4|53.62|58.1|69.74|72.85|77.71|69.85|70.31|72.63|69.69|75.15|75.7|66.19|66.95|71.09|76.49|76.28|83.91|78.39|76.87|71.93|75.28|84.82|88.52|83.73|89.35|89.2|91.36|95.09|117.84|117.96|107.59|95.06|105.14|105.71|94.6|89.24|86.21|86.6|90.39|85.63|95.24|88.33|83.91|87.14|76.94|86.03|81.49|81.48|98|95.19|82.39|78.18|86.51|93.8|76.26|75.77|81|82.15|85.03|88.08|83.66|79.59|82.88|81.97|87.85|90.75|84.8|85.65|87.3|92|86.6|88.4|81.65|83.7|81.25|90.3|80.3|84.7|82.3|83.55|79.9|81.75|85.95|87.95|77.9|82.75|86.05|78.57|66.74|62.49|62.59|61.39|62.66|60.58|59.53|51.6|55.48|58.64|59.37|67.5|74.6|72.8|67.89|62.68|54.78|53.94|50.47|55.69|60.47|65.39|67.16|66.54|75.66|87.45|98.89|101.83|94.33|98.34|86.29|90.18|90.84|85.26|83.57|78.49|72.79|71.5|74.61|70.58||
2022-02-19 19:05:53|russ2000_0408|SSD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0313|2.9688|3.0313|2.875|2.5938|2.782|2.625|2.688|2.563|2.344|2.438|2.657|2.625|3.032|3.032|2.938|3.032|3.719|3.782|3.375|3.5|3.563|3.938|4.313|4.563|5|5.125|4.75|5|5.188|5.5|5.75|6.125|6.375|6.375|6|6.563|6.625|8.5|9.219|10.469|8.907|8.594|8.329|8.594|10.282|10.188|10.375|9.969|9.657|9.8281|7.2813|7.3125|8.1875|9.375|9.3594|9.5469|8.8594|10.0625|11.5625|11.0938|11.875|12.8438|12.875|11.7188|10.1406|10.4219|10.9375|9.8438|10.5938|9.875|11.3125|11.9063|11.9531|12.25|11.75|11.1719|10.6563|11.8438|12.75|13.1425|12.4625|12.325|12.1375|11.8|15.125|14.65|14.9625|13.25|12.85|12.975|14.325|13.17|13.5|15.2875|16.425|15.75|14.2825|14.8375|15.35|15.695|17.65|16.925|16.45|17.275|16.9|16.9|17.56|17.8|18.3|22.33|23.8|20.445|22.375|24.6|25.43|24.73|23.605|24.475|26.08|27.4|28.126|28.005|28.25|31.6|32.14|33.6|34.9|35.9|34.53|30.9|27|28.74|30.55|38.32|37.23|39.14|39.46|40.98|36.35|38.69|39.09|43.3|39.99|34.69|36.05|28|26.35|27.03|28.39|30.97|31.65|32.71|33.22|30.84|32.17|33.32|33.74|33.83|33|31.85|29.99|26.61|26.59|27.55|23.96|27.18|26.39|26.38|23.74|24.01|27.8|27.09|23.04|26|27.76|20.07|15.56|18.02|22.26|20.84|21.62|28.4|25.7|25.26|23.39|24.86|26.89|24.66|24.58|27.76|33.99|29.22|24.55|25.79|22.04|25.78|26.58|25.87|30.91|29.75|28.93|29.46|27.92|28.02|29.87|28.3|28.43|24.93|30.66|33.1|33.66|32.38|29.82|32.25|31.03|27.79|29.51|24.24|25.43|28.62|30.46|32.71|32.79|32.42|29.1|30.61|28.74|29.27|29.42|33.02|31.27|32.57|35.45|36.3|36.73|32.6|35.35|35.33|32.79|33.26|36.36|30.41|32.32|29.15|33.08|33.2|34.6|32.64|36.2|37.37|32.78|33.92|34|35.82|34.91|33.49|37.98|37.13|34.15|32.63|33.94|38.17|37.6|39.57|39.97|40.8|43.88|43.95|42.8|47.14|43.75|43.52|43.16|43.09|41.71|40.18|43.71|44.29|43.78|49.04|55.74|59.97|57.41|58.74|55.32|57.59|54.68|63.31|62.19|72.96|76.77|72.46|57.08|58.5|54.13|61.38|59.93|59.27|63.68|60.84|66.46|61.76|64.2|69.37|82.64|81.2|80.23|82.67|79.43|61.98|72.1|80.06|84.36|96.56|98.34|97.16|88.72|91.9|93.45|92|97.46|103.73|112.7|112.32|110.44|112.48|113.15|106.97|106.09|115.36|139.07|112.79|116.94||
2022-02-19 19:05:55|russ2000_0409|ATU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:55|russ2000_0412|AYR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:55|russ2000_0413|BCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|28.95|29.3|31.12|26.67|25.52|24.46|22.94|26.83|24.22|24.97|29.47|29.47|28.68|28.48|25.23|26.13|28.13|28.21|30.42|30.16|37.6|37.01|38.32|41.28|36.83|37.24|36.02|36.1|35.57|32.73|31.33|26.42|29.87|31.49|24.19|19.28|17.6|20.86|21.81|22.74|22.43|27.8|26.06|25.59|17.9|22.3|23|25.75|28.55|29.3|31.3|28.4|29.3|30.15|30.45|34.05|35.85|39.05|39.35|41.7|39.2|39|41.55|49.1|45.15|43.45|43.45|34.29|32.05|25.07|24.63|27.71|27.99|27.75|29.22|23.95|28.46|30.51|30|31.28|37.07|37.83|35.47|36.81|35.95|23.98|30.7|35.12|37.63|45.19|47.5|42.1|42.38|42.8|48.35|48.97|51.67|64.64|69.97|68.86|56.28|52.04|57.69|55.66|62.38|66.91|71.66|75.92||
2022-02-19 19:05:56|russ2000_0414|HTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.77|17.79|16.5|17.48|16.7|15.19|15.71|14.1|13.17|12.55|13.4|12.88|12.37|13.62|13.01|12.58|13.21|11.9|11.95|9.9|9.73|9.01|9.65|8.88|9.04|10.16|9.01|10.61|10.53|10.15|10.21|9.86|11.3|11.61|10.67|11.63|11.28|12.04|11.84|11.85|12|10.99|11.78|11.9|11.8|11.08|10.54|10.8|10.32|10.71|10.61|10.47|10.15|10.45|10.31|10.1|8.87|9|9.23|10.27|11|11.72|11.31|11.98|11.37|12.45|12.35|12.34|11.97|12.09|11.81|11.65|12.15|11.72|11.87|10.28|10.51|10.03|9.87|9.73|10.1|10.15|10.05|9.84|9.41|9.99|9.52|9.25|8.81|8.26|7.7|6.99|7.89|8.33|8.66|8.8|7.88|8.32|8.2|10.12|10.27|10.53|11.33|12.76|13.55|14.06|13.97|13.89|12.54|13.06|13.05|16.03|17.32|15.54|16.04|18.3|20.27|22.86|23.44|23.52|23.63|24.71|22.28|21|21.5|19.64|20.55|20.47|21.27|19.55|18.09|19.44|18.78|19.47|20.14|22.09|24.08|21.49|20.23|20.41|21.59|22.53|17.69|15.2|18.04|18.48|19.54|21|22.07|22.65|22.31|22.75|24.45|29.46|29.62|27.45|28.32|27.27|27.79|26.74|26.12|26.14|22.7|26.31|22.6|23.97|26.44|24.64|25.17|23.09|22.48|23.36|22.41|20.6|21.01|19.9|19.91|17.66|19.2|18.68|18.28|18.6|20.68|20.09|21.78|22.51|23.34|23.45|25.22|25.08|24.83|23.08|22.12|14.59|13.98|17.47|16.64|20|20.71|20.87|23.82|25.97|29.24|31.4|36.14|32.96|35.92|37.7|36.18|33.19|32.33|33.64|38.07|34.39|38.06|33.1||
2022-02-19 19:05:57|russ2000_0415|BFAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|28.3|28.03|32.66|31.66|34.8|33.44|36.72|36.89|35.74|37.68|34.3|35.94|37.63|39.61|41.88|40.94|40.63|42.38|41.05|40.2|41.99|43.05|45.22|45.39|49.35|50.15|52.26|53.89|55.89|57.95|61.25|60.41|63.9|62.06|66.7|65.25|68.44|64.25|63.42|65.3|65.3|66.75|65.53|68.37|66.62|66.19|69.2|69.18|70.74|69.53|70.56|76.39|76.95|76.91|78.49|78.76|85.58|86.59|90.42|94.16|93.92|98.34|97.56|96.5|105.77|104.79|108.28|118.02|113.76|115.55|116.26|110.02|116.11|124.64|128.43|130.47|137.49|153.04|150.91|163.36|151.83|145.02|148.34|157.15|168.52|156.77|102.87|121.15|118.17|110.75|111.5|135.74|149.92|157.54|169.02|167.73|159.6|164.95|178.29|146.07|138.32|155.26|147.14|144.75|153.1|169.22|121.83|128.08|127.76||
2022-02-19 19:05:58|russ2000_0417|MGEE|price|0|5.72|5.6833|5.5|5.7567|5.7567|5.6833|5.5367|5.9033|6.4166|6.0867|6.3067|6.0133|6.1967|6.0133|5.7567|5.9033|5.8667|5.72|5.7934|5.83|6.49|6.49|6.5267|6.6|6.8933|6.7834|6.6367|7.0767|7.7733|7.7366|7.1134|7.59|7.37|7.5167|8.1034|8.1034|8.25|8.91|9.02|9.3134|10.45|10.5233|11.2933|11.88|10.67|11.66|11.2567|10.1933|10.6334|10.34|10.12|9.68|9.46|9.24|9.3867|10.0467|9.5333|9.3134|9.0933|9.6067|9.6067|9.3867|9.24|9.3134|9.3134|9.24|9.3134|9.2033|9.1667|9.3134|8.9467|9.0933|9.24|8.8733|10.12|10.1933|10.78|10.1933|10.4867|10.4133|10.2667|10.0467|10.12|10.4133|9.3134|9.9733|9.7534|9.3867|9.5333|9.7534|9.9|9.3867|9.46|9.6067|9.7534|9.8267|9.8267|10.78|10.6334|10.9267|11|11|11.33|11.5133|11.5133|12.6867|12.6867|13.4933|13.2|13.2|13.31|13.64|13.09|12.98|14.08|14.19|14.3|14.74|13.64|14.3|14.08|14.52|15.07|14.85|15.07|14.74|15.62|15.51|15.84|15.4|14.96|14.85|14.74|13.64|14.3|14.41|14.19|14.74|14.19|14.96|14.63|14.52|14.3002|14.3002|13.86|14.2448|14.52|13.9702|13.64|13.7498|14.52|14.52|14.6302|14.52|14.5748|15.4|15.7298|17.985|16.5|16.005|16.0875|14.19|14.19|15.18|14.7675|13.53|13.9425|13.365|13.86|14.19|13.365|13.2|13.2|13.53|13.365|13.365|13.4891|13.2825|13.4475|15.18|14.52|14.7675|14.355|14.2725|14.025|15.0975|14.685|15.18|15.18|15.2625|15.2625|15.015|14.025|13.2825|12.87|12.2925|14.025|13.53|13.86|13.035|13.1175|13.7775|12.7875|13.2825|11.9625|11.4675|11.7975|11.9625|12.3338|13.035|13.53|13.1175|15.015|14.355|14.2725|14.9325|14.7675|14.9738|15.4275|15.2394|15.642|18.348|16.0974|15.8466|16.599|16.1106|17.5494|17.457|16.9217|17.5428|18.7572|18.7044|17.952|18.381|18.381|17.919|16.9356|17.787|17.7606|17.6689|17.8596|17.655|17.4768|19.0674|20.6903|20.7042|20.6778|20.856|19.965|20.8494|21.1266|20.757|20.6712|20.526|20.361|20.5392|20.0244|21.5358|20.8098|21.1068|21.0012|20.9154|22.6182|23.7798|23.7006|23.6346|21.879|21.9912|23.76|24.0108|24.4398|24.5454|24.0966|23.3904|23.0802|22.3806|22.7766|22.1232|21.8988|21.054|20.4204|20.559|21.4368|22.1826|21.3708|22.572|22.6776|24.1428|22.572|22.0506|23.4036|23.8392|22.3872|21.5622|19.8066|21.7404|22.0704|22.11|23.1462|23.4102|21.6216|20.8296|22.4796|22.9614|22.671|21.5292|23.1726|22.374|23.463|23.5158|23.364|21.78|21.153|19.8528|20.7042|20.2488|20.4798|22.143|23.6742|23.3838|24.0768|23.1132|22.6644|23.5884|22.0638|21.9053|23.3376|24.2616|23.3112|23.7864|24.7302|24.6312|26.1294|26.763|27.2514|28.2216|26.862|27.0402|26.7234|27.7266|27.4824|26.7498|27.1128|27.819|26.8422|28.8024|29.5284|30.8682|29.6076|28.9476|29.2974|30.1884|29.7858|31.218|31.6404|32.6304|34.9734|34.7424|33.363|33.627|34.5774|35.4288|36.5904|36.861|35.2242|36.1416|38.7486|34.3926|36.003|37.1646|36.927|38.0912|37.5804|38.58|39.23|38.22|37.54|39.51|37.62|40.23|37.26|44.47|44.01|45.61|45.9|43.09|44.32|41.48|38.73|38.73|39.68|38.46|41.19|41.27|43.47|46.4|48.45|48.54|52.25|49.85|50.71|56.515|56.15|54.94|56.51|58.45|59.2|65.3|63.65|63.95|65|64.3|65.1|64.35|66.55|63.6|64.6|66.05|66|63.1|59.8|52.5|56.1|58.05|59.65|63.05|64|65.45|63.85|62.48|66.09|59.96|64.31|63.92|67.97|67.79|66.24|73.08|74.15|75.85|79.87|77.04|77.52|78.82|79.93|71.34|65.47|64.66|67.89|64.51|66.33|64.99|62.66|65.02|68.67|70.03|63.68|63.7|71.39|74.81|75.02|74.44|78.12|82.46|73.5|75.89|72.59|82.25|77.43|72.46||
2022-02-19 19:06:01|russ2000_0419|RMBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.563|7.875|12.125|17.656|19.688|13.906|10.016|12.5|13.438|10.875|11.063|11.75|10.75|9.094|14.985|13.25|12.5|15.2813|17.1875|24.375|26.25|19.75|17.875|15.875|18.8828|21.1563|22.2188|20.375|23.7969|17.7969|22.5938|17|19.75|19.4063|73.25|48.8125|41.75|54|101.9688|73|82.0625|57.75|66.6719|54.5469|39.25|49.0625|39.625|17.95|11.56|11.65|9.62|8.18|6.04|7|9.39|8.79|8.5|6.21|8.68|7.129|6.73|6.43|4.47|4.85|5.4|4.43|7.18|7.59|8.04|13.35|13.55|14.37|14.16|17.78|19.16|16.38|16.26|18.07|25.72|30.66|35.2|30.29|31.3|28.7|19.01|16.9|15.39|14.79|12.69|16.18|16.88|27.11|20.75|18.65|14.72|14.26|14.24|14.51|14.09|12.32|10.3|12.08|12.8|16.75|28.31|28.71|32.22|38.72|37.34|21.57|23.39|11.13|17.27|16.85|16.85|20.62|18.66|22.3|19.82|21.23|19.5|17.78|17.87|13.69|15.45|20.36|18.97|20.81|17.63|17.22|17.95|23.94|22.29|18.7|17.07|15.34|16.73|12.92|7.56|13.46|17.77|7.59|8.4|9.53|10.78|15.17|14.73|16.72|15.68|18.64|18.18|21.94|23.55|22.76|21.71|23.41|24.51|18.19|17.94|19.11|18.35|19.86|20.68|20.8|20.37|21.03|20.54|19.65|18.88|13.81|14.64|13.33|12.67|15.68|17.32|7.74|7.85|7.31|6.6|5.78|4.57|4.88|5.85|4.12|4.9|5.19|4.57|4.74|4.91|5.46|5.49|5.39|8.07|8.03|9.61|9.63|8.3|9.68|8.79|9.58|9.12|9|9.42|11.34|12.049|12.36|14.06|11.49|12.3|10.38|11.38|11.99|10.84|11.48|12.14|13.2|14.07|14.91|13.72|13.06|13.24|12.91|11|11.61|11.63|11.91|13.22|13.59|11.48|12.35|11.69|13.16|12.9|11.99|12.31|13.46|14.16|12.7|13.06|12.8|12.48|12.07|11.43|12.79|13.16|13.65|14.59|14.55|14.4|12.32|13.74|13.66|13.13|13.81|12.71|12.62|11.28|9.21|9.15|8.19|8.02|9.38|10.38|11.38|11.64|11.87|12.15|12.29|13.99|13.3|13.91|12.92|13.82|16.23|10.33|12.15|15.35|16.35|14.65|15|13.96|14.4|14.98|18.51|18.085|19.475|20.73|20.365|18.74|19.54|23.47|24.49|23.65|21.93|24.02|28.64|28.98|25.56||
2022-02-19 19:06:03|russ2000_0421|HMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|11.125|10.625|10.5625|10.875|10.125|9.375|10.0625|12.375|11.6875|12.125|13.375|13.25|14.3125|13.6875|14.125|13.9375|14|12.25|12.5|13.375|14.5|13.1875|13|11.5625|12.5|12.0625|11.9375|12|13.75|13.5|13.625|13.3125|13.4375|12.1875|10.813|10|10.625|10.875|12|11.063|10.313|11.5|11.5|12.813|14.188|13.75|13.313|14.5|15.625|16.563|16.438|15.25|16.438|15.938|15.875|15.625|17.188|16.438|17.125|18.875|20.188|21.375|21.438|22.063|23.438|24.125|24.5|27|27.313|28.063|28.125|27.938|28.438|32.125|35.5|35.9375|34.375|33|34.5|31.25|27.875|30|28.625|28.1875|28.5|24|23.4375|23.125|22.75|25.875|27.1875|25.1875|30.125|25.8125|28.1875|21.9375|19.625|18.6875|15.5|18.4375|14.5625|17|15|13.9375|15.25|16.375|16.8125|16.5|21.375|16.63|16.62|17.7|16.96|21.16|21.55|20.64|20.2|17.65|18.95|19.32|21.22|20.01|22.54|22.51|23.95|20.35|18.67|17.05|16.03|14.7|15.01|15.97|15.33|14.36|13.77|13.12|14.77|15.15|16.13|15.51|15.08|14.51|13.25|13.51|13.97|15.6|15.14|15.72|15.61|16.93|17.475|16.76|16.97|17.58|17|19|19.08|18.42|18.76|17.74|16.38|18.2|18.82|19.98|19.58|19.78|19.41|18.94|18.96|19.59|18.65|18.8|17.41|16.75|16.95|16.97|18.36|19.23|20.14|20.22|20.2|19.83|20.24|20.55|21.04|22.32|21.24|17.83|19.34|19.71|20.69|19.56|18.94|18.34|17.38|17.48|16.92|16.29|14.02|13.86|14.9|12.87|5.26|8.52|9.19|9.35|7.69|8.37|8.78|9.03|9.97|11.35|12.25|13.97|12.43|12.02|12.5|11.99|13.44|15.06|17.21|15.37|15.3|16.82|16.4|17.78|18.69|16.33|18.04|17.28|16.95|16.8|17.88|16.32|15.61|14.56|13.32|11.41|13.45|12.21|13.71|15.64|17.33|17.62|17.55|17.11|17.48|17.44|17.57|18.11|19.21|19.12|19.96|21.74|20.46|20.85|22.55|24.3|24.38|28.34|26.36|28.38|27.7|30.72|31.54|27.9|28.61|29|30.07|29.21|31.27|28.65|29.8|28.51|30.41|31.3|33.18|30.47|32.23|34.2|33.97|34.42|36.38|35.24|33.22|33.22|34.24|34.93|33.18|30.72|30.81|31.69|31.1|34.06|33.79|34.18|36.55|36.65|35.95|40.15|42.8|41.35|41.9|41.05|38.65|38.25|37.8|36.9|35.15|39.35|43.8|46.7|44.1|41.3|41.15|42.75|44.7|44.2|44.6|43.7|46.3|44.9|39.28|40.28|37.45|41.65|39.19|35.21|38.58|40.51|40.29|43.44|43.87|47.68|43.56|43.41|43.66|43.01|38.93|36.59|35.16|36.52|36.73|37.58|39.06|33.4|33.91|39.92|42.04|39.17|38.54|43.21|40.1|39.87|37.42|39.81|41|39.79|39.18|37.07|38.7|38.01|40.82||
2022-02-19 19:06:06|russ2000_0423|ITRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|18|17.875|18|16.5|20|19.25|20|16.5|19.5|19.0625|23|20|20.25|21|24.75|23.5|25.25|28.875|31.25|23|25|27.75|29|28.25|33.75|42.25|43.75|44.75|58.75|34|28.375|32|34.5|26.25|16.625|19.5|17.75|23.25|17.125|19|21|26.875|25.875|23.875|24|24.75|20.5|18|18|15.875|21.125|19.438|15.313|15.438|12.75|9.969|9.375|6.625|7.75|6.6875|7.1875|7.6875|7|9.375|8.25|8.3125|8.5625|7.6563|6.75|5.875|4.6875|6.3125|6.125|7|7.5|6.9375|5.75|4.6875|8.25|7|6|6.125|5.875|3.9375|3.3125|6.3125|7.5938|11.875|14.8|11.45|18.97|19.03|20.03|23.02|28.06|28.25|30.3|27.55|25.15|29.75|35.65|29.02|26.23|15.79|13.51|18.39|21.69|25.3|19.17|15.95|14.99|16.71|20.02|21.73|21.5|21.13|20.58|20.06|20.49|19.19|18.36|20.74|19.12|18.61|21.38|20.64|22.94|19.09|18.67|17.45|20.94|21.65|23.91|23.05|26.65|29.64|36.07|41.11|44.68|48.45|46.27|45.66|43.46|46.75|40.04|47.87|59.46|59.85|67.05|59.8|59.26|46.54|55.98|55.8|54.44|47.99|51.84|57.64|64.62|65.04|67.34|67.65|77.94|79.43|84.9|93.07|107.49|77.55|95.97|82.4|95.33|90.23|93.08|97.58|98.35|92.33|103.58|88.53|48.48|47.38|63.74|65.3|44.66|47.35|46|58.34|55.07|52.17|54.79|64.14|60.04|60.79|67.57|61.55|66.95|72.57|79.61|66.66|61.82|65.07|54|61.23|60.77|56.77|55.45|58.02|56.71|56.44|54.43|51.25|48.16|43.04|39.82|29.5|36.79|35.43|35.77|38.79|44.46|45.41|40.8|35.83|41.24|38.97|43.36|43.13|41.06|43.8|44.55|46.39|42.07|46.4|39.65|42|42.43|43.12|37.46|42.83|42.67|42.35|41.43|40.38|35|35.54|38|38.45|40.55|35.98|42.22|39.31|38.93|40.4|42.29|37.21|36.48|36.51|35.86|35.89|34.44|32.23|30|31.91|36.73|35.95|36.18|32.96|39.84|41.72|41.12|44.05|43.1|42.69|47.63|55.76|53.9|64.2|62.85|61.7|64.7|60.7|64.85|67.65|67.75|73|72.6|77.45|78.15|64.45|68.2|73.2|70|71.55|65.4|57.1|60.05|61.2|66.4|64.2|52.14|54.16|47.29|54.63|53.01|46.65|53.66|56.65|62.57|62|69.45|73.96|76.26|80.08|83.95|81.75|75.84|55.83|69.82|64.42|66.25|69.56|59.57|60.74|67.95|78.61|95.9|86.02|117.24|120.31|89.94|95.35|99.98|98.62|84.01|75.63|77.77|61.91|68.52|62|54.57||
2022-02-19 19:06:09|russ2000_0424|EXPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|14.66|16|16.35|12.98|14.88|14.28|16.06|18.79|17.86|18.04|19.04|21.62|19.22|21.88|21|17.05|20.89|22.57|21.79|19.51|21.9|24.38|24.69|23.65|18.16|18.26|15.64|15.82|11.71|11.24|14.62|15.12|18.5|18.16|17.49|18.58|21.21|20.97|22.5|21.42|23.82|23.65|24.67|18.8|16.71|18.54|16.23|13.97|13.51|16.98|15.45|17.31|14.42|14.87|14.61|14.01|13.37|13.66|16.48|16.6|17.67|18.58|19.43|20.2|18.14|19.6|16.97|18.3|16.92|17.31|20.68|17.81|14.87|14.11|14.34|11.69|11.92|11.84|11.49|10.58|10.39|10.67|8.28|8.89|6.65|6.68|6.08|6.6|6.96|6.73|11.05|9.72|6.96|7.55|7.07|7.45|10.1|9.47|9.71|10.9|9.89|9.04|5.84|5.43|5.28|5.31|4.29|3.83|3.18|2.64|2.21|2.04|3.38|3.81|3.55|5.05|4.39|3.12|1.66|1.72|2.03|1.3|1.16|1.05|0.6586|0.5814|1.1|0.9346|3.38|2.65|4.34|3.17|4.77|5.81|5.14|5.43|4.62|4.28|3.66|3.33|3.16||
2022-02-19 19:06:11|russ2000_0426|PLXS|price|0||||||||||||||||||||||||||||||||||||||1.6667|1.4376|1.7709|2.125|1.8751|1.3542|1.5834|1.4792|1.2501|1.1667|0.8959|0.9584|1.1667|1.0417|0.9167|1|0.9167|0.8333|1.0417|1.2084|0.7084|0.6667|0.5|0.5|0.7084|0.7084|0.6667|0.6667|0.6875|0.7917|0.75|0.7917|0.7917|0.7917|0.75|1.0626|1.0209|1.125|1.1875|1.2292|1.4376|1.4376|1.1667|1.5417|1.5|1.4792|1.125|0.9584|0.9584|1.0626|0.9584|0.9584|1.2501|1.1043|0.9584|0.9375|0.8333|0.8333|0.75|0.7917|0.9584|1.0834|1.375|1.2084|1.2084|1.4584|1.375|1.7917|2.2918|2.4167|3.1667|3.4167|4.125|4.4063|4.1875|4.5625|4.875|4.9375|4.8125|5.25|4.375|3.9375|3.75|4.375|4.1875|4.3125|3.25|2.9375|3|3.8125|3.5|3.8125|3.8438|4.25|3.8125|4.375|4.1875|4|3.6875|3.5|2.9375|2.9375|2.9532|2.6563|2.563|2.375|2.125|3.125|3.063|3.125|3|3|3.375|4.188|4.563|4.157|3.938|4.25|4.157|3.469|3.438|3.25|3|3.375|3.813|3.344|3.313|3.657|4.25|4.5|4.188|7.938|7.188|7.375|6.563|9.438|13.954|13.063|14.469|17.563|14.875|13.313|7.438|7.75|10.9375|9.9375|11|10.75|9.9375|10.0938|8|9.6875|12.4375|15|16.9375|20|16.3438|13.9375|16.7188|15.2813|15|16|14.875|15.3125|13.25|19.6875|22|23.25|28.2344|33.3125|38.3125|41.75|56.5|56.4063|77.375|70.5|63.0625|40.5|30.3906|46.9375|30.875|25.625|30.72|30.19|33|35.81|34.82|23.58|25|30.15|26.56|24.35|21.51|23.6|24.99|22.61|18.1|13.9|14.62|9.25|10.73|15.21|8.78|8.79|9.85|9.15|10.18|12|11.49|14.43|16.51|15.54|17.35|17.94|17.17|21.67|19.13|17.79|14.37|14.69|13.5|11.21|11.79|11.04|12.39|13.75|13.01|11.52|10.6|11.51|12.11|13.77|14.23|14.43|17.08|17.09|17.67|21.5|22.74|28.31|33.56|37.57|43.56|39.33|34.21|24.92|19.82|19.2|21.92|24.15|23.88|16.8|16.4|17.15|20.96|22.01|22.99|24.25|23.77|27.4|25.8|29.76|26.26|22.59|24.77|28.05|24.09|28.23|27.68|28.5|28.03|20.7|18.66|16.68|16.95|14.46|12.85|13.82|22.15|18.26|20.46|25.67|25.18|26.34|25.3|27.16|28.48|34.01|34.49|36.03|37.08|34.05|26.74|29.2|23.0125|29.35|30.35|27.135|30.94|27.04|31.43|35.06|36.49|37.28|34.81|29.51|26.58|22.62|25.7|27.15|27.38|36.22|34.7|34.99|32.37|28|28.2|28.72|29.89|30.29|26.91|23.15|25.8|25.52|24.36|24.31|26.97|29.18|29.89|34.97|32.74|37.16|38.28|40.37|43.29|39.1|41.15|40.07|41.92|41.76|43.29|39.33|41.19|36.93|41.35|39.01|41.21|37.89|40.25|40.77|43.05|45.48|43.88|38.14|38.07|38.58|34.62|37.2|34.92|34.95|36.39|39.52|41.76|43.92|43.2|45.94|46.15|46.78|45.81|51.1|54.04|54.3|56.07|57.8|51.99|51.98|52.57|53.61|52.08|56.08|61.43|62.51|60.72|59.75|60.32|59.73|54.84|58.15|59.54|59.42|63.29|58.51|58.4|61.04|51.08|56.12|61.76|60.95|60.18|49.53|58.37|59.71|57.21|62.51|73.94|75.9|76.94|71.12|66.35|54.56|62.69|64.22|70.56|74.29|76.07|70.63|69.54|74.71|78.21|76.92|83.98|91.84|92.44|99.36|91.41|90.32|91.83|89.41|87.32|84.14|95.89|77.52|81.83||
2022-02-19 19:06:15|russ2000_0427|MRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:15|russ2000_0429|CBU|price|0|||||||||||||||||||||||||||||||||||7.75|7.75|7.75|8.125|8.625|9.125|4.75|5.25|5.375|5.1875|4.8125|4.875|4.5|4.1875|4.5625|4.6875|4.5|4.375|4.3125|4.2813|4.25|4.3125|4.625|3.6875|3.5938|3.6875|4.25|4.25|4.1875|3.9375|3.8125|4|3.75|3.8125|3.75|3.7188|3.7813|3.5|3.5|3.75|3.6875|3.7813|3.875|3.875|3.875|4.3125|4.4375|4.0625|4.125|3.75|3.625|3.75|3.375|3.4375|3.0625|2.875|2.9375|2.6875|2.125|2.5|2.25|1.9375|1.6875|2.625|2.625|3.2188|3|2.8125|2.9063|3.25|3.4688|3.125|3.3125|3.5|3.6875|4|4.25|4.5|4.5|4.125|4.625|4.8125|4.9375|5.3125|5|5.9375|6.1875|6.125|7.25|7.0625|6.5313|6.75|6.875|7.25|7.5|7.625|7.375|7.125|7.5625|7.625|7.3125|7.25|7.25|7.625|7.375|7.75|7.75|7.688|7.5|6.563|6.407|6.563|6.782|6.313|6.25|6.375|7.375|8.75|8.438|7.875|8.375|8|8.063|7.875|7.75|7.875|8.125|7.782|7.688|8.688|8.563|9.157|9.875|9.813|10.313|10.875|11.75|10.5|11.875|14.125|13.563|14.032|14.5|14.625|14.5|15.657|15.532|17.157|17|17.782|16.969|15.657|15.3125|12.5|14.2813|14|14.5625|14.6563|13.8125|13.0938|11.9063|12.6563|11.75|12.625|13|12.3125|13.6875|13.375|13.1875|11.5625|11.5|10.7813|11.4063|11.375|11.375|11.0938|11.0625|11.0313|12.97|12.15|11.075|12.375|14.1|14.28|14.03|13.325|14.235|14|13.2|13.975|13.75|13.575|12.75|13.1|14.275|14.44|15.075|16.875|15.55|16.125|15.2|15.375|14.815|16|16.005|15.675|16.285|16.345|15.715|17.325|19.255|19|21.1|21.9|21.955|24.375|24.35|24.5|23.825|23.175|23.14|20.34|22.02|22.79|22.51|25.55|25.13|27.61|27.7|28.25|23.85|23.46|22.91|22.13|23.3|24.39|24.05|23.63|22.6|23.75|24.06|22.55|23.26|21.67|22.33|20.53|19.39|20.17|21.16|21.87|22.16|24.85|24.04|23|22.66|21.39|20.92|20.5|20.56|20.02|17.99|20.11|19.52|20.91|20.17|19.87|21.82|22.1|24.56|25.49|24.13|20.62|23.6|22.6|25.15|24.95|23.06|24.39|17.95|17.11|16.75|16.45|15.5|14.56|18.13|17.83|18.27|18.61|18.56|19.31|20.91|22.41|22.78|24.67|22.85|22.03|24.75|22.58|23.01|23.37|24.08|27.77|25.28|25.16|24.27|25.02|25.08|24.79|25.16|25.03|22.69|25.56|26.42|27.8|27.36|27.32|28.78|28.12|26.61|27.12|27.51|28.04|28.19|27.59|26.88|27.36|28.4|28.87|29.63|28.64|29.36|30.85|33.54|33.24|34.12|36.31|38.86|39.68|35.6|36.43|39.02|37.19|35.51|36.2|35.23|35.34|33.59|38.15|36.99|38.13|33.63|35.52|35.39|34.95|35.31|37.77|38.23|35.66|37.17|40.76|43.13|39.94|37.64|37.03|38.21|39.57|41.24|41.09|44.13|47.45|48.11|47.11|56.7|61.79|58.36|59.41|54.98|55.95|53.76|55.77|54.9|51.46|55.25|55.29|55.38|53.75|53.3|53.31|53.56|56.25|59.88|59.07|63.25|66.13|61.07|58.39|65.66|58.3|59.95|64.79|59.77|66.46|61.81|65.84|65.99|60.99|61.69|67.78|67.85|70.94|66.27|60.81|58.8|62.49|59.42|57.02|56.23|60.17|54.46|57.99|62.25|62.31|64.85|71.19|82.46|77.63|81.12|75.65|71.64|74|68.42|71.67|70.66|74.48|71.42|73.28||
2022-02-19 19:06:18|russ2000_0430|ROG|price|0|4.4688|4.625|5.7813|6.5313|7.5313|8.9063|7.625|7.75|7.8125|8.3125|8.8438|8.9063|7.875|7.0625|7.6875|7.25|6.4375|7.0313|6.25|6.9375|6.375|6.5625|5.6563|5.9375|7|7.4375|7.0938|5.9063|7.0938|6.4688|5.9375|5.1875|4.9688|4.7188|4.9688|5.0313|5.0313|5.5|5.75|5.3125|5.4375|5.4063|4.8438|4.9375|4.8438|4.4375|4.5313|4.5625|5.1563|6.375|6.2188|5.9375|6|6.1875|6.2188|6.0938|6.7188|5.0625|5.125|5.25|5.5|6.0313|6.4375|7.375|7.375|8.6875|7.5625|6.375|6.5938|6.25|5.2813|5.875|5.6563|5.4063|5.4688|5.7188|6.125|5.2813|5.2813|5.4063|5.5625|6.8438|6.5|5.8438|5.5|5.75|6.0625|5.5313|5.8438|5.6563|5.625|4.625|4.0938|4.125|4.0625|4.375|4.5938|4.7188|4.7188|5.0938|5.4063|5.2813|5.4063|5.1875|4.75|4.5|3.9688|4.0313|4.125|4.2188|4.2813|4.2188|3.875|3.6563|3.6875|3.1875|3.1563|3|3.6875|3.5|3.5|3.3125|4.4063|4.3438|4.0938|5.1875|5.7188|6.2813|6.4688|6.625|6.7813|6.5313|7.375|6.8125|6.4375|8.2188|7.7188|8.2813|8.4063|8.5625|8.5|10.438|10.5|12.438|13.563|12.313|13.438|13.375|13.563|13.844|15.563|14.25|12|11.313|12.125|10.875|10.25|10.563|11.563|12.563|12.188|12.438|12.313|12.5|12.313|13.313|13.75|13.563|13.688|13.5|13.875|14.813|16.5|17.625|17.125|18.938|21.625|20.688|20.407|20.438|19.938|19.25|20.75|21.688|19.313|16.5|15.25|12.875|11.188|12.032|13.563|14.938|14.438|12.938|12.375|14.813|14.25|14.75|16.563|16.063|18.375|18.125|20.157|19.125|19|29.344|31.375|33.688|30.938|35|35.75|34.875|31.625|35.75|36.375|41.0625|39|35.55|35.51|28.5|26.2|26.5|27.15|29.45|28.11|33.15|31.98|30.3|30.1|31|33.21|33.6|30.65|27.31|25.8|27.5|23.35|24.98|24.35|22.25|25.2|28.78|29.72|33.1|33.02|33.3|29.48|31.51|31.02|39.98|43.9|44.12|46.55|52|53.37|59.7|61.45|69.9|49.45|46.39|42.49|42.92|47.45|43.1|42.52|45.66|40|34.54|41.39|40.55|40.82|39.07|38.7|37.35|38.3|39.18|47.11|49.04|54.48|61.7|56.96|56.34|57|58.02|61.75|69.97|69.48|59.15|51.68|48.41|44.35|45.34|40.24|37|36.14|41.19|41.19|49.03|44.06|43.37|31.3|31.68|33.41|34.24|39.19|37.59|41.31|40.01|36.98|30.1|28.2|27.77|24.5|18.25|18.88|25.45|17.06|20.23|24.95|26.1|29.97|25.95|28.16|30.31|23.94|27.45|29.01|33.47|28.56|27.77|30.95|26.8|31.48|35.6|32.99|38.25|42.78|47.16|45.06|41.52|46.93|46.2|48.48|49.87|39.13|43.17|39.7|36.86|38.43|37.09|38.75|38.29|40.31|39.61|35.85|39.79|42.36|39.41|44.43|49.66|46.86|47.71|47.62|42.64|46.27|47.32|55.62|55.47|59.48|60.96|62.81|61.5|60.7|64.7|62.42|60.02|62.26|66.35|57.36|60.18|54.76|68.37|70.82|81.44|73.86|78.28|82.21|72.71|72.25|66.14|55.97|55.66|53.18|46.52|55.43|51.57|47.47|53.42|59.87|57.36|66.47|61.1|68.44|55.91|61.08|54.43|74.32|76.81|79.95|82.51|85.87|102.94|106.21|108.62|117.97|118.55|133.28|152.08|161.1|161.92|164.78|137.32|119.54|106.7|113.96|111.46|116.57|138.07|147.32|123.06|128.66|99.06|126.91|155.25|158.88|167.52|137.99|172.58|158.66|132.42|136.71|135.48|130.02|124.73|117.75|116|94.42|111.04|108.26|124.6|119.19|113.31|98.06|121.22|146.91|155.29|156.07|181.48|188.21|195.84|187.35|200.8|190.6|212.41|186.48|201.12|272.62|273|273.96|272.66||
2022-02-19 19:06:22|russ2000_0431|LZB|price|0|1.875|2.125|2.4792|2.625|3.0208|3.2291|3.2709|3.125|3.4792|3.1667|3.6458|3.8542|3.3958|3.0416|2.7083|2.7917|2.3333|2.5416|2.5416|2.5208|2.5833|2.7291|2.7813|2.8542|3.3542|3.4584|3.4792|3.4584|3.6667|3.6875|3.9167|3.9271|3.8333|4.1875|4.4375|4.4584|4.5208|4.3958|5.4167|5.5|5.6667|5.875|5.2917|5.75|5.7291|5.7291|5.8333|5.25|5.6667|5.9584|6.5|6.5|6.4792|7|7.5|7.4375|7.375|5.4167|5.3333|5.3333|5.0834|5.875|5.0834|4.9167|4.7501|4.9584|5.2501|5.2501|5.125|5.4584|5.375|6.3333|5.9584|6|6.0416|6.375|6.5416|7.0416|7.1667|7|6.625|6.2917|6.2917|5.9167|5.6667|5.7501|6.625|6.4167|7.0416|6.125|6.2501|4.7917|4.4167|4.2501|5.2501|5.5416|5.9584|6.4584|6.8333|7.2917|7.6667|8.2083|7.875|6.8333|6.7501|7.5|7.625|7.9584|9.3333|8.7917|8.6667|7.7083|7.2083|7.9584|8.0834|7.7501|7.7501|7.2501|7.625|8.625|9|9.7083|9.5|9.125|9.2917|9.6667|10.0834|9.5834|10.0834|10.6667|11.2501|12.5|12.7501|11.9167|11.2083|11.1667|10.5416|8.8333|8.8333|9.5|9.2917|10.083|10.167|10.625|9.083|9.375|9.292|9|8.6667|8.792|9.042|9.5|9.958|9.917|10.625|10.292|10.5|9.25|10.375|9.875|10.875|10.042|9.583|9.833|10.042|10.375|10|9.833|10.417|11.542|11.417|10.875|11.458|12|12.521|11.792|12.3333|12.458|14.3333|14.375|14.479|15.979|16.646|17.438|17.063|18.833|19|17.5625|19.625|18.375|16.75|17.8125|18|18.625|19|19.6875|19.875|23|24.4375|21.9375|19.0625|18.25|18|16.8125|13.6875|16.625|15.375|15.6875|16.0625|14.3125|15.5|16.0625|14.5625|15.75|14.25|15.75|16.77|15.9|17.8|18|18.8|18.5|20.03|17.6|15.79|17.84|21|21.82|22.25|26.9|27.45|30.04|28|25.22|22.4|24.75|23.2|23.8|25.15|23.98|20.28|17.75|17.28|19.53|21.91|22.38|21.36|22.35|22.2|20.2|20.2|20.98|22.23|22.72|21.76|20.8601|18.45|17.9703|17.28|15.44|15.18|13.19|15.35|15.37|13.94|14.95|13.93|11.84|13.35|14.57|13.37|14.39|13.19|11.84|13.37|13.56|16.34|15.95|17|15.32|14.96|14|12.75|13.95|13.96|12.25|11.78|11.87|12.88|13.75|12.38|11.69|11.76|11.46|10.01|9.64|7.38|7.89|5.46|7.93|7.57|8.43|8.34|6.37|6.35|7.65|7.38|7.57|9.32|5.78|3.29|2.17|0.97|0.9|1.25|2.66|1.87|4.72|6.77|8.47|8.65|7.1|9.55|9.53|10.15|12.61|12.54|13.04|11.87|7.43|8.56|6.7|8.44|7.77|7.53|9.02|8.32|10.04|9.55|11.76|11.07|9.87|8.77|8.8|7.41|10.16|9.9|11.9|13.18|14.29|14.96|15.07|14.11|12.29|11.96|13.8|14.63|16.22|14.92|14.15|15.64|18.32|18.87|18.06|18.47|20.27|20.73|21.26|22.71|23.08|29.26|31|26.92|25.54|27.1|24.23|24.42|23.17|21.04|21.34|19.79|22.86|25.99|26.84|26.69|24.95|28.11|26.21|26.53|26.34|25.4|27.61|26.56|28.55|26.81|24.42|21.44|24.35|26.74|25.87|26.48|27.82|30.22|26.67|24.56|23.4|26.75|31.05|28.6|27|27|27.9|26.5|32.5|33.8|23.85|26.9|26.95|32.9|31.2|30.15|30.7|29.95|28.8|31.2|30.6|30.5|33.25|31.6|27.8|29.23|27.71|29.62|34.41|32.99|32.8|32.19|30.66|32.99|31.87|33.59|35.51|31.6|31.48|30.64|28.65|20.55|23.45|25.72|27.06|28.46|32.5|31.63|34.23|37.04|39.84|38.72|42.61|45.49|44.46|41.23|37.04|33.58|35.01|32.23|33.24|33.39|36.31|36.71|28.81||
2022-02-19 19:06:24|russ2000_0432|ACOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.32|36.3|32.34|30.6|23.16|22.56|20.28|16.8|89.4|98.64|111.9|101.64|130.62|118.62|134.94|153.42|114.84|110.28|98.94|96.24|128.4|122.28|112.92|143.1|131.82|103.02|110.4|127.2|169.8|195.3|168.06|177.9|114.42|128.52|92.64|130.26|145.26|138.06|113.1|116.76|152.58|140.94|140.7|129.66|137.52|136.62|147.6|158.22|179.94|202.86|219.42|232.62|210.72|207.84|207.24|196.02|186.78|156|159|185.88|135.72|134.76|132.48|167.46|187.08|185.7|153.18|149.1|115.26|124.86|132.24|161.94|158.64|154.26|159.24|149.82|129.72|155.04|131.04|138|160.02|141.66|151.56|162.72|175.92|182.76|188.94|229.62|202.32|220.74|209.7|215.28|216.48|200.94|177.9|172.08|173.94|227.22|226.44|215.4|212.76|187.86|177.24|191.82|204.42|202.38|232.2|252.48|239.46|203.28|198.06|185.04|182.22|207.66|194.22|200.16|178.26|225.6|227.16|247.44|212.1|212.04|158.46|154.14|154.5|151.32|143.94|146.7|122.76|106.5|126.9|128.1|127.2|163.2|108.3|96.6|102.6|120.6|127.2|129.9|157.5|169.2|123.3|139.5|149.4|149.4|137.7|140.7|189.9|180|161.1|169.5|112.68|115.8|96.96|101.88|95.4|82.8|78.36|60.3|42.66|42.6|18.24|17.52|16.53|11.58|10.56|13.68|12.54|6.96|5.07|4.608|5.166|4.296|4.5804|3.1464|3.12|4.7742|4.5|4.1|7.56|5.17|4.82|5.12|3.86|4.04|3.62|4.17|4.14|4.07|2.5|2.22|1.83||
2022-02-19 19:06:26|russ2000_0433|IBOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0018|3.9045|3.9045|4.2955|4.8809|4.6373|5.0018|5.0636|5.2464|5.6745|6.1008|6.1008|6.3755|6.7573|7.3509|7.5655|8.0836|9.0745|9.3037|9.38|9.9136|11.2855|11.6673|11.82|12.0109|12.2018|12.8882|12.6782|12.6064|11.82|11.3675|10.8909|10.3785|10.2951|9.6517|9.2942|8.8652|8.198|9.5087|8.9486|10.0836|10.8432|10.5156|10.6645|10.8134|11.1411|10.5453|9.6517|9.2197|9.6517|9.8602|10.4858|9.7187|9.3836|9.1415|9.1229|10.6682|10.3703|10.1655|10.1283|10.6682|11.3943|11.3794|11.8412|15.6393|14.5036|14.2243|14.3341|13.8631|13.9264|15.6951|16.384|16.1382|16.4324|18.823|17.2963|19.6608|18.3901|18.5484|18.1015|16.9891|18.5018|18.3622|17.5849|17.7892|18.0643|20.3916|21.5924|20.6604|22.2255|23.9535|24.1978|26.6886|26.9841|27.4327|28.9164|31.6742|30.656|30.9876|30.72|29.4909|28.0364|23.9709|26.7273|26.9091|28.7636|28.64|27.8473|26.5236|25.2145|26.1455|26.3345|25.7182|27.4818|27.2727|27|27.2182|27.2727|26.6909|26.5909|26.3|26.1182|26.0091|25.9091|24.9818|26.3364|25.9182|26.9818|27.8909|28.0527|28.1|26.6455|26.5273|26.9727|26.1364|26.85|25.62|22.03|23.02|21.7|21.86|22.04|20.94|20.74|21.68|22.58|24.99|25.34|21.37|24.6|25.84|27|25.97|23.5|21.83|18.22|10.01|7.8|13.51|11.19|10.31|13.18|15.44|16.31|14.85|16.77|18.91|20.84|21.2|23.01|24.17|19.75|16.69|17.34|15.6|16.89|17.13|17.2|20.03|18.97|19.09|18.34|17.62|17.07|16.73|16.82|15.65|13.15|18.12|17.88|18.335|19.22|18.98|21.15|19.73|18.47|19.52|18.33|18.26|19.07|18.15|18.1|18.09|19.55|20.25|20.8|19.4|21.78|22.58|24.21|21.92|21.62|22.85|26.09|26.36|23.41|23.18|25.08|22.96|24.1|27|25.35|26.36|24.665|28.37|25.52|26.54|22.51|24.76|26.03|25.98|26.1|26.87|26.93|25.65|25.03|26.95|30.51|25.7|23.19|22.55|24.66|26.19|28.04|26.09|27.42|29.65|29.78|30.85|38.925|40.8|37.1|38.05|35.4|37.4|33.15|35.05|35.4|35.95|40.1|40.6|41.25|39.7|41.5|38.65|38.9|39.8|43.2|42.8|44.45|46.85|45|38.7|38.39|34.4|35.47|40.82|38.03|41.47|36.46|37.71|37.63|35.59|38.62|40.96|42.42|43.07|39.4|34.1|26.88|28.99|30.78|32.02|30.42|31.58|26.06|27.68|32.41|37.44|37.81|43.58|51.6|47.39|46.4|42.94|39.08|41.88|41.64|42.4|42.01|42.39|42.03|42.45||
2022-02-19 19:06:28|russ2000_0434|TAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.5033|2.75|2.65|2.1667|1.6667|1.7483|1.8483|1.8567|1.8067|2.0133|2.055|1.705|1.705|1.6383|1.6683|1.8033|1.87|1.9167|1.91|1.7667|1.655|1.275|1.2417|1.38|1.5367|1.4233|1.5667|1.5067|1.5283|1.5467|1.61|1.7567|1.7167|2.0633|2.0883|2.455|3.1233|3.3117|3.525|3.995|3.9833|3.6617|3.6917|3.975|4.765|5.295|5.71|5.715|5.3467|4.93|4.6833|5.0117|5.14|5.77|6.1667|5.99|5.3633|5.7667|4.9967|5.62|6.3733|7.2633|7.6083|8.1167|8.6067|8.2183|9.48|9.2583|10.5883|9.7633|10.6783|11.6817|13.31|12.0417|11.985|13.96|15.115|17.6417|19.5117|21.0667|20.655|26.0267|31.37|34.16|27.04|29.07|31.84|31.92|36.5|35.03|36.18|44.82|37.02|32.98|26.89|23.94|30.2|27.63|26.52|31.06|35.5|36.97|37.58|36.46|39.56|31.39|34.81|33.85|43.33|44.85|51.31|56.05|58.31|55.82|52.09|61.79|70.85|78.84|78.2|76.93|66.86|71.11|68.88|81.17|76.04|54.81|56.14|40.51|20.79|5.99|5.73|4.46|4.18|4.71|3.56|2.83||
2022-02-19 19:06:29|russ2000_0438|ATRO|price|0|0.9082|0.9431|1.205|1.3274|1.3274|0.992|1.0619|0.992|1.1178|1.0619|1.1877|1.1039|1.0619|1.1598|1.1877|1.1598|1.006|1.006|1.0396|1.006|1.006|1.006|1.0396|1.006|1.2184|1.3972|1.4867|1.5873|1.4039|1.2787|1.0999|1.0373|1.0999|1.0373|1.0373|1.1357|1.3235|1.0641|1.2519|1.3682|1.2519|1.1947|1.1304|1.1304|1.0945|1.0802|1.0659|1.0087|1.1304|1.1589|1.2233|1.1947|0.9157|0.8871|0.8241|0.578|0.6696|0.5494|0.641|0.4865|0.4579|0.5494|0.5494|0.5208|0.475|0.4865|0.5036|0.4865|0.4865|0.3665|0.3512|0.3359|0.3817|0.397|0.3665|0.2748|0.2748|0.2443|0.229|0.1985|0.2138|0.1985|0.1374|0.1451|0.1451|0.1145|0.1145|0.1298|0.0954|0.1298|0.229|0.1832|0.1565|0.1832|0.1794|0.1374|0.1298|0.1794|0.2596|0.2901|0.229|0.229|0.3512|0.3665|0.3359|0.3512|0.2596|0.2901|0.3054|0.4123|0.3512|0.3359|0.2901|0.3054|0.2748|0.2519|0.3054|0.3054|0.3359|0.313|0.3054|0.2901|0.2901|0.313|0.3054|0.3054|0.2901|0.2901|0.2901|0.3436|0.3817|0.3665|0.3817|0.3054|0.3359|0.2901|0.2901|0.2901|0.2901|0.2901|0.2596|0.2748|0.2443|0.2748|0.3054|0.29|0.3054|0.3205|0.3587|0.3587|0.3587|0.3818|0.3665|0.3665|0.3894|0.4274|0.5038|0.5955|0.565|0.6566|0.794|0.6718|0.687|0.8551|0.7633|0.6566|0.5878|0.6108|0.7634|0.7634|0.7482|0.7865|0.7787|0.7711|0.8856|0.9161|1.0917|1.1757|1.0994|1.1604|1.0077|1.1619|1.1291|1.5546|1.571|1.8|1.4658|1.2764|1.26|1.368|1.512|1.386|1.638|1.53|1.368|1.35|1.296|1.44|1.566|1.368|1.224|1.404|1.386|1.476|1.494|1.323|1.656|1.44|1.2285|1.332|1.458|1.512|1.539|1.6632|1.8018|1.9008|2.3563|2.2771|2.7127|2.9958|2.5661|2.4125|2.3674|2.2177|1.9008|2.1385|2.6446|2.2258|2.2671|1.8463|1.8226|1.8562|1.7972|1.573|1.5142|1.4373|1.3803|1.2093|1.2623|1.3548|1.2562|1.2093|2.2143|2.1175|1.9965|1.9632|2.3057|2.6947|2.42|3.63|3.025|3.0069|3.3705|3.019|3.2368|3.3033|3.0795|3.2005|2.9524|3.025|3.0976|3.0432|2.9948|3.0855|3.0734|3.9567|4.2229|4.2653|4.8703|5.4753|6.2316|5.675|5.8383|5.5963|6.3223|6.5038|6.6188|8.0369|8.1615|8.7402|8.4398|8.095|7.9619|9.6498|9.5288|10.5755|10.4666|10.3637|11.1926|10.8293|10.6481|11.9912|16.9698|19.1908|20.3403|19.0093|26.3601|26.9228|31.8777|25.7127|19.8321|11.9489|11.6887|10.7691|10.5452|8.4156|8.8331|14.6956|13.8183|7.5626|4.9005|5.3845|4.5678|4.9368|6.6551|6.6127|5.7476|6.286|6.6248|5.2817|5.6871|5.0155|4.7674|5.1728|4.9005|5.3059|5.9351|8.7484|10.2488|9.8979|9.6801|8.948|10.5573|12.6144|12.445|12.7051|13.9756|13.0439|15.228|15.7301|16.2202|18.6342|19.2936|18.0473|17.0914|18.3922|21.5745|21.6653|20.2253|20.2253|21.151|19.2089|15.4397|17.0854|18.1986|16.9402|18.6342|14.0422|12.1606|13.8425|13.8607|16.6679|18.0413|16.8192|21.7137|24.7266|23.9038|28.1509|30.0748|37.0964|39.5388|38.5633|45.8034|50.586|47.9471|43.1909|41.482|42.6843|43.8563|47.4405|36.0529|39.1758|37.0662|41.8223|42.1096|52.5974|55.7278|57.9206|52.8469|53.603|46.8809|39.0624|30.5709|28.5898|29.2552|30.7826|24.3781|24.0529|28.8469|27.9395|29.1115|25.1493|28.9376|33.8828|34.0643|32.1913|32.1043|29.4261|28.5304|29.1391|27.5913|28.2696|26.6087|26.4957|25.4348|22.8609|25.8696|29.913|36.0783|36.0609|38.7826|33.5217|32.4348|31.8087|30.6087|31.2783|35.6609|37.8348|37.8261|29.16|32.46|30.45|30.67|35.97|32.72|33.34|40.67|40.22|36.84|27.51|29.38|28.94|29.15|27.95|25.2|20.27|9.18|8.98|9.13|10.56|8.7|9.04|7.72|6.4|11.42|13.23|12.46|15.8|18.04|17.41|16.96|17.51|17.08|13.36|14.06|12.9|10.46|12|12.03|13.93||
2022-02-19 19:06:31|russ2000_0439|CKH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:31|russ2000_0440|RCII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.534|2.034|2.067|2.834|2.884|4|5.05|5.7|6.125|6.7|6.55|5.5|6.55|6.775|6.95|8.6|10.8|10.2|7.9|7.05|7.5|7.6|7.3|5.8|6.575|5.55|5.75|5.6|7.7|7.95|7.4|8.9|9.088|8.9|9|8.2|8.6|10|9.8|10.95|10.65|11.35|10.35|9.05|10.6|9.925|9.65|12.7|12.9|10.15|11.5|12.4|10.325|9.6|7.25|8.875|7.45|7.325|7.325|7.925|6.9|6|6|8.15|8.05|9|11|13.175|13.875|11.675|9.925|13.8|14.875|17.65|18.375|14.48|17.904|21.04|14.432|10.8|9.3|10.9|12.14|13.428|15.048|17.136|20.436|24.12|22.7|23.204|21.404|21.856|20.78|17.74|19.872|19.98|21.1|19.98|21.972|25.692|26.516|30.324|29.168|31.98|32.22|31.26|32.49|30|31.16|32.54|32.96|29.18|29.56|29.93|29.34|30.1|25.86|23.99|25.49|26.5|24.49|25.95|27.31|24.04|23.66|23.29|21.09|20.2|19.31|18.02|19.55|18.86|20.5|23.34|25.56|27.62|23.78|24.86|26.93|27.1|29.29|28.76|27.36|29.51|29.46|28.32|27.98|27.84|27.1|26.23|19.41|19.22|18.13|16|14.16|14.52|17.1|17.15|18.35|21.53|20.98|20.57|21.2|22.66|22.28|14.6|16.41|17.65|14.85|17.52|19.37|19.25|19.53|17.83|20.76|19.73|18.88|18.36|17.69|17.72|20|22.24|23.65|25.82|24.19|20.26|21.99|20.08|22.38|25.14|27.83|32.28|29.74|33.06|34.91|30.45|32.46|30.56|27.05|28.18|27.45|34.15|35.95|37|33.82|35.46|37.75|34.21|33.67|33.71|35.56|35.28|35.04|33.34|34.76|34.36|35.68|36.28|36.94|34.93|36.58|37.55|39.99|37.51|38.11|34.24|34.06|33.34|24.94|25.14|26.6|29.21|27.96|28.68|23.94|27.86|30.35|30.97|34.5|36.32|34.28|27.6|27.44|29.6|30.25|28.35|26.79|26.89|24.25|18.39|17.16|14.97|13.62|12.77|15.85|14.7|13.17|12.28|10.8|12.22|12.64|10.09|11.55|11.25|8.96|8.67|8.87|10.69|11.41|11.72|13.22|12.1|11.48|9.94|11.24|11.1|10.83|7.52|8.63|10.11|9.49|14.72|14.84|14.74|14.38|14.25|14.68|16.19|17.5|18.61|20.87|24.93|23.86|26.63|27.03|25.53|25.79|25.87|26.03|28.84|29.13|21.29|14.14|19.905|25.46|27.82|28.92|30.7|29.89|30.9|33.82|38.29|43.3|57.76|57.66|57.55|61.81|65.5|57.22|63.08|56.21|53.26|44.17|48.04|42.15|39.55||
2022-02-19 19:06:33|russ2000_0441|EVTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|20.55|20.17|22.59|24.03|24.39|21.82|23.38|20.94|24.85|23.93|24.93|24.37|23.97|23.8|24.13|22.28|23.28|21.78|22.51|22.05|21.43|20.81|21.26|21.38|20.34|22.55|20.82|18.64|17.86|19.32|18.39|17.19|16.17|13.41|13.48|13.91|13.77|16|15.32|17.12|16.87|16.5|14.8|17.9|17.9|16.85|16.5|15.6|15.6|16.8|17.3|18.9|18.05|15.5|14.75|13.4|13.75|16|16.85|16.6|19.75|22.65|22.3|24.1|24.05|22.99|26.78|27.12|28.22|27.62|28.5|28.97|29.8|28.73|32.38|34.81|34.11|30.65|30.8|31.79|33.67|35.06|30.3|23.08|25.32|29.75|27.37|32.18|34.84|35.36|34.01|37.82|38.33|36.72|36.03|39.09|40.61|43.57|43.57|42.52|45.87|46.94|43.23|50.04|49.15|43.94||
2022-02-19 19:06:34|russ2000_0443|TRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3603|9.9578|9.8701|9.5117|10.3401|11.4873|12.6424|8.5079|7.2254|6.2933|5.8153|4.7638|5.1143|6.365|4.4929|6.3092|6.0145|4.3655|3.0272|0.9719|1.1471|1.1949|0.7727|1.5932|1.9597|2.9873|2.5253|3.7441|4.2062|4.007|4.0468|4.0548|5.7277|4.6124|4.9869|6.0384|7.9423|6.8589|7.6635|10.6349|11.4156|12.6105|13.7816|17.5297|16.044|15.4863|15.8209|16.6335|17.7726|15.8368|20.5449|17.6452|13.7577|12.6982|15.2553|15.6855|14.6817|18.7206|18.864|17.5416|16.4502|15.7572|16.1236|15.9563|17.8523|19.3021|20.5927|20.592|23.0702|25.221|23.5641|24.1217|25.5158|25.5238|30.646|30.7894|29.3953|30.0008|30.3832|28.774|31.0364|28.2163|27.125|25.8105|27.5392|28.5111|30.6859|26.0177|24.6873|20.0669|25.4441|25.4919|24.7032|23.9823|23.8907|24.5997|22.4488|23.6597|24.94|22.76|16.81|18.19|20.42|20.3|18.19|16.71|17|17.35|17.27|17.3|18|17.5|17.69|17.8|18.75|22.35|23.7|22.45|21.2|20.8|22.95|21.65|20.55|24.25|26.35|27.85|26.15|26|26.8|22.95|25.95|27.3|28.4|29.75|30|30|31.05|27.85|30.21|27.14|26.68|28.88|31.65|32.06|30.4|29.65|30.77|30.06|31.94|29.56|31.32|30.97|31.76|28.44|23.28|24|21.48|25.19|23.47|23.63|25.75|24.28|28.7|30.32|31.25|32.79|31.91|30.38|32.53|32.59|29.02|31.51|29.6|32.78|37|34.74|35.62|32.91||
2022-02-19 19:06:35|russ2000_0445|FCFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1667|1.375|1.3125|1.2501|1.4167|1.3959|1.8334|1.6667|1.8542|2.5417|2.375|2.6667|2.2084|2.1667|1.7917|1.8751|1.9583|2.2917|2.375|2.2084|2|1.8751|1.4167|1.625|1.4167|1.4167|1.2917|1.2084|1.2084|1.1667|1.2917|1.4167|1.2292|1.4375|1.4167|1.5208|1.2084|1.375|1.2917|1.3333|1.2917|1.292|1.167|1.23|1.334|1.084|1.105|1.042|1.167|1.167|1.042|1.146|1.292|1.25|1.417|1.23|1.834|1.73|1.875|2|1.834|1.584|1.667|1.896|1.75|1.75|2.042|2.245|2.167|1.917|1.959|2|1.927|2|2.292|2.625|2.667|2.709|2.584|2.386|2.542|2.709|3|3.709|4.167|4.542|3.5|3.875|3.209|3.792|4.771|4.3333|3.8333|3.0417|3.6458|3.3333|3.2083|4.2083|3.4583|3.6667|3.2083|2.4583|2.75|2.438|2.334|2.042|1.49|1.4375|1.125|1.011|0.896|0.813|0.813|0.552|0.75|1.0833|1.3958|1.6667|2.2167|2.4797|2.2864|2.6667|2.813|2.5663|2.6667|2.49|2.2667|2.7567|2.7337|2.7467|3.3667|3.48|3.0533|2.7667|2.6|3.1667|2.9834|3.4|3.4667|3.31|3.2134|3.3633|3.7333|4.057|4.7533|6.997|6.7|6.75|8.5|8.837|8.55|9.7|11.3067|11.257|11.345|10.3|10.64|10.025|9.62|10.015|11.79|13.02|13.355|12.96|12.085|10.585|9.77|8.7|10.685|11.925|12|13.16|13.115|14.5|14.58|17.45|17.42|19.99|21.17|21.46|19.75|19.03|20.83|20.59|21.61|20.43|25.87|23.48|22.48|22.28|22.98|24.93|23.44|21.79|21.42|23.4499|19.66|17|14.68|10.01|9.35|10.33|14.84|15.39|14.99|19.07|18.53|15|15.37|15.42|19.06|16.82|13.66|14.92|16.44|15.11|17.52|18.79|18.79|17.13|17.18|19.1|22.19|22.83|21.22|21.61|22.06|21.03|21.8|23.98|23.86|27.75|29.07|28.79|30.99|32.99|32.74|38.6|39.24|41.75|41.99|43.27|46.72|41.95|41.5|36.3|35.09|40.25|42.26|42.89|40.96|37.46|40.17|40.1|44.62|46.01|44.66|48.31|49.62|53.31|52.91|58.34|51.47|53.81|49.21|53.4|55.27|57.89|60.49|63.58|61.84|49.14|52.83|50.46|48.77|52.52|57.59|56.41|57.76|55.98|59.08|57.78|55.67|49.72|48.14|46.52|48.34|46.59|45.59|40.67|41.27|40.06|38.15|38.89|37.43|35.5|42.17|46.06|45.73|43.69|51.33|51.31|51.72|47.08|47.2|45.9|47|42.7|44.35|49.15|51.95|53.65|58.3|58.15|58.7|63.15|63.85|67.4|67.45|73.1|73.7|81.25|86.7|90.75|89.85|81.2|81.3|82|80.4|89.05|72.35|82.43|87.66|86.5|97.68|94.72|100.02|106.25|98.73|91.67|84.39|80.84|80.63|86.97|76.92|71.74|71.84|69.77|67.48|57.64|59.75|57.21|52.04|64.24|70.04|58.88|63.32|65.67|72.03|79.72|76.44|79.2|85.69|87.5|88.47|63.84|74.81|69.7|76.42||
2022-02-19 19:06:37|russ2000_0446|WOR|price|0|4.1209|4.2597|4.5095|4.995|5.106|4.8702|5.4113|4.8702|5.4668|4.773|5.1337|5.6055|4.8147|4.2874|4.1764|4.1486|3.8712|4.0655|3.6768|4.5371|4.5371|4.6482|4.3152|4.5371|5.4668|5.4806|5.1337|4.8702|4.9395|5.5777|5.7027|5.5084|4.995|5.1503|5.6362|6.5245|7.2603|7.7461|8.3292|8.1072|8.6623|8.7734|7.7045|7.885|8.1903|8.0378|7.7778|7.3333|9.0556|8.7223|9.2777|8|9|9.6667|10.1112|10.9445|10.9445|7|7.1111|7.5|7.8334|8.8889|8.9445|9.1667|9.2223|10.2222|10.6111|9.7222|9.7778|9.4445|9.8334|10.1112|10.4445|9.8334|9.6111|9.7778|9.6667|9.8334|10.7223|10.5556|10.4445|10.7778|11.0556|10.2222|9.3889|9.1111|9.6111|9.4445|10.7778|10.8889|10.2778|9.2777|8.6111|9|9.1111|10.1666|10|10.0556|10.9445|11.2777|10.8334|11.4445|11.7778|12.6111|12.6111|12.3333|13.3333|15.5833|15.6667|15.5833|15.5001|15.5001|15.4167|15.3333|16|14.5833|12.5833|15.3333|14.6667|15.1667|17|17.6667|18.5001|17.8334|19.6667|20.8334|20|20.3333|19|18.5|17.25|20.5|19.75|19.5|19.625|18.5|19.75|18.5|20.5|21.5|21.5|22.25|20|20|20|20.125|19.875|18.875|20.875|20.438|20.875|20|18.375|16.625|19.625|20.813|21|21.5|19.875|20.375|20.125|20.875|19|20.25|20|20.75|19.875|18.125|19.375|20.875|19.125|18.875|18.5|18.313|19.813|18.563|20.25|20.688|18.125|16.5|16.813|17.125|18.125|17.969|17.625|15.063|14.438|13|12.5|13.563|12.188|12.5|13.875|12.688|11.75|13.813|12.813|16.438|14.625|15|17|16.625|16|16.563|14.438|13.25|12.375|12.375|12.125|10.5|10.5625|10.4375|9.375|9.5625|9.1875|8.0625|9.6|9.85|9.3|11.95|11.5|13.6|14.06|14|11.25|13|14.8|14.2|14.6643|14.71|15.36|14.8|15.25|18.1|17.55|17.75|18.7|18.84|17.62|15.24|15.17|13.78|11.93|13.43|14.93|13.4|14.7|15.1|12.56|14.58|14.32|18.03|16.33|17.33|19.17|18.066|19.14|20.3892|20.48|20.35|21.35|19.85|21.51|19.58|20.48|20.95|19.28|16.26|16.76|15.8|17.68|18.1|21.03|20.12|20.29|19.21|20.63|19.6|20.06|19.75|17.03|20.95|20.42|19.11|17.06|17.28|18.5|17.72|19.18|19.91|20.58|22.25|21.11|21.65|20.7|21.16|23.56|25|21.19|17.88|16.44|17.59|16.87|18.01|19.94|20.5|17.74|17.6|14.94|12.07|13.28|11.02|10.06|8.2|8.71|14.9|13.99|12.79|13.22|13.17|13.9|11.05|11.71|13.07|14.47|15.84|17.29|15.97|14.72|12.86|14.33|14.22|15.03|15.4|16.02|18.4|19|19.36|20.92|21.57|21.83|23.1|20.97|16.25|13.97|17.28|17.59|16.38|18.41|16.87|19.18|17.84|16.25|20.47|21.7|20.9|21.66|21.62|23.56|25.99|27.48|28.34|30.98|32.18|34.38|31.71|35.77|33.33|34.43|40.54|41.93|42.08|40.54|39.86|38.25|36.8|40.3|43.04|38.25|40.44|37.22|38.65|37.71|30.09|29.93|27|26.61|27.03|27.21|30.06|27.06|25.59|26.48|30.7|30.77|30.14|30.59|31.11|35.64|37.75|37.36|42.3|44.31|42.9|48.03|47|56.28|47.44|47.79|49.05|45.09|43.5|41.97|50.22|50.67|49.96|46|45.5|41.6|44.06|46.76|44.24|42.92|44.53|47.95|41.97|46.82|46.58|43.36|41.88|41.42|34.84|37.73|39.31|37.32|40.13|34.14|40.26|40.22|34.7|36.05|36.81|38.3|42.18|36.78|31.8|26.25|26.44|29.92|37.3|37.42|41.53|40.78|49.21|51.72|51.34|52.34|63.89|73.45|65.26|66.37|61.18|63.97|57.95|52.7|54.32|47.98|54.66|54.18|57.09||
2022-02-19 19:06:39|russ2000_0447|RPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5008|24|24|23.5008|22.5008|24.5008|24|23|23.5008|23|22|23|22.5008|23.5008|23.5008|23|23|24|23.5008|23|23|22|18.5008|20|21.5008|21.5008|23|24.5008|23|24.5008|25|24.5008|23|23|20.5008|21|19.5008|21|22|20.5008|19.5008|21|21.5008|22.5008|22|22|21.5008|21.5008|20|20.5008|21|17|15.5008|15.5008|14|14|14.5008|14.5008|16.5008|15|15.5008|15.5008|16|15.5008|14|16.5008|17|17.5008|17.5008|17.5008|16.5|16.5|17.5|16.5|17.5|18.5|18.5|18.5|18|17|17.5|18|17|17.5|18.5|19|18.5|19|18.5|16.25|15.5|15.625|16.375|16.875|16.5|16.75|16.875|17.5|17.875|17.375|17.25|17.125|17.625|19|19.875|19.813|19.375|19.25|19.688|20|20.75|20.375|21.188|19.625|19|18.375|16.8125|16.375|15.6875|15.125|14.5|15.4375|15.75|15.9375|15.75|15.8125|16.25|15.875|14.9375|14.9375|13.625|13|12.625|13.5|13.125|14.25|14.25|15|15.4375|15.25|14.125|14.8125|14|13.25|12.9375|14.65|14.4|14.65|15|16.81|17.2|17.3|17|16.42|16.28|16.4|16.05|17.1|17.8|17.76|18.35|19.65|20.15|20.4|20.34|19.66|19.05|19.86|19.75|19.98|21.07|21.97|22.85|23.39|23.3|24.58|24.98|25.45|24.15|26.05|28.3|27.42|27.97|28.2|23.68|24.2188|24.23|25.71|27.02|27.08|27|30.43|32.25|28.2|28.3|27.15|27.69|27.75|29.28|29.8|29.02|29.19|27.74|27.43|26.65|28.18|29.06|30.27|27.03|26|26.93|29.43|32|31.95|32.81|36.98|38.92|37.46|35.7|35.71|37|36.99|35.93|32.2|32.25|31.24|28.61|25.3|21.37|22.3|22.22|21.11|22.47|22.35|20.54|21.62|23.12|22.42|13.18|3.72|6.18|4.92|5.16|6.45|11|9.01|10.01|9.09|10.52|8.92|8.84|9.1|9.54|9.52|10.02|11.26|12.46|10.81|10.1|11.5|10.44|10.71|11.58|11.5|12.45|12.86|13.51|12.53|12.89|13.14|12.38|12.27|10.35|8.2|9.65|8.49|9.83|11.57|11.07|12.22|12.04|11.91|12.57|12.74|12.96|12.53|12.96|13.38|13.31|15.12|15.8|16.8|17.47|15.61|15.53|15.49|14.48|15.41|16.26|16|15.74|15.97|16.7|16.3|16.48|16.6|16.62|16.6|16.96|16.25|17.48|17.9|18.74|19.57|18.72|18.6|17.48|17.22|16.32|16.94|15.5|15.01|16.8|16.87|16.61|17.09|16.8|18.03|17.71|18.01|19.61|19.84|19.43|18.74|17.34|16.97|16.58|16.26|15.66|14.02|13.33|12.59|12.9|14.09|13.15|13.01|12.63|14.41|14.73|13.22|11.78|12.36|11.95|12.3|13.21|13.15|13.96|13.6|13.28|14.29|11.95|13.09|12.68|12.01|12.13|12.17|12.11|12.25|11.9|13.55|14.5|14.78|15.04|13.95|12.96|6.03|6.82|5.77|6.96|6.22|5.86|5.44|4.89|7.33|8.65|9.25|10.97|11.41|12.71|12.75|12.98|12.74|12.94|12.76|13.29|12.72|13.38|12.62|12.87||
2022-02-19 19:06:42|russ2000_0449|LOGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:42|russ2000_0450|GVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|15.4999|15.8333|15.1667|13.6667|14.3333|13.6667|13.0835|14.5833|15.3333|17.5001|16.3335|18.8333|20.1667|18|15.0834|16.8333|15.5833|15.6667|15.6667|18.1667|20.8335|16.1667|16.3335|16|15.1667|14.5002|12.6667|12|12.8334|15.3333|14.5002|14.8333|15|12.8334|12.9999|12|12.1669|11.8335|11.5001|12.1669|13.3333|12.8334|12.9999|16.6667|17.3333|15.3333|14|15|14.125|13.1668|14.0835|13.5|14.0835|14.5823|14|13.5|13.167|13.1242|12.2513|13.3333|14.3325|14.8343|15.2505|17.3317|18|18.9157|18.4995|20.9992|19.8338|18.4995|19.6672|19.7505|22.1242|23|21.1253|19.0012|20.7495|19.2488|20|19.0012|23.5012|17.9393|20.6258|19.8742|20|19.7505|20.7495|21|23.1255|21.1253|22.8758|23|23.5012|26.5005|28.0012|29.5628|28.2488|30.6247|15.7778|15.8333|19.625|22.2083|21.5417|22.375|21.5833|16.375|15.5833|19.0417|18.7083|19.5417|16.875|16.6667|17.375|13.7917|12.6667|12.2917|13.2917|16.625|18|15.8333|17.375|16.3333|16.0833|15.1667|16.1667|15.2083|18.5417|19.2917|19.74|22.0667|22.6533|25.68|27.25|25.42|24.36|24.25|25.64|24.9|24.4|24.08|22.43|21.53|24.61|23.11|23.11|25.3|18.07|18.3|16.48|16.02|17|15.5|15.2|16.57|15.7|16.8|18.48|19.16|17.97|19.46|18.68|19.99|22.05|23.49|21.32|24.25|23.77|19.85|18.9|18.23|17.79|22.8|23.9|24.28|26.54|26.6|24.9|26.61|26.27|22.58|23.45|28.1|34.22|37.28|38.24|34.11|37.12|35.91|40.48|46.35|48.68|46.36|41.33|45.27|43.49|53.65|53.35|52.1|51.6|50.32|53.56|58.33|55.26|60.24|68.49|64.18|73.38|54.44|53.02|42.82|41.02|36.18|38.07|30.19|32.71|34.3|36.57|31.53|31.63|36.68|35.82|35.67|42.89|43.93|35.22|35.58|37.48|39.45|36.55|33.28|33.88|32.1|30.94|28.56|29.97|33.66|30.88|27.63|30.22|33.61|29.65|23.58|23.25|22.01|22.74|24.18|25.37|27.43|25.84|28.5|28.1|27.18|27.49|24.53|23.38|20.73|18.77|22.5|24.9|23.72|26.63|28.6|28.74|27.84|22.92|26.11|25.9|27.57|28.72|30.21|30.6|33.62|36.36|31.09|31.84|27.67|30.86|29.76|30.25|28.32|30.6|32.35|31.25|34.98|33.29|36.76|39.93|37.38|35.52|35.98|32.55|35.27|31.81|36.91|35.85|38.02|34.08|33.12|35.14|34.71|35.85|35.51|34.02|34.5|29.67|32.84|40.77|42.91|38.63|41.45|47.8|44.59|42.93|45.55|49.78|48|49.74|49.16|58.99|55|56.13|53.01|50.19|52.71|46.86|48.24|49.02|55.23|57.95|63.69|66.37|63.43|66.69|58.1|55.86|52.38|56.87|55.66|53.95|45.68|45.7|45.72|50.63|40.28|43.22|46.56|43.15|44.89|40.19|48.18|35.5|28.44|32.13|23.54|25.76|27.67|27.13|20.32|10.1|16.44|17.6|19.14|16.96|18.59|17.61|19.31|24.62|26.71|29.61|34.38|40.25|38.1|40.36|41.53|38.42|40.54|39.55|37.12|38.88|38.7|35.98|35.43||
2022-02-19 19:06:45|russ2000_0453|KALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|42.2|41.5|37.8|45.5|48.75|59.6|58.15|66.92|68.01|79.7|88.68|73.95|78|60.34|68.82|75.7|67.96|73.28|74.7|65.78|71.7|68.62|67.01|64.1|50.21|49.92|51.75|32.28|29.25|18.28|23.5|26.46|18.21|29.49|30.93|35.39|30.95|32.94|33|39.77|42.49|39.28|41.74|37.445|34.46|39.42|37.57|35.39|34.07|40.8|41.92|45.77|46.16|51.16|49.9|50.73|49.14|47.81|51.42|49.77|54.46|54.26|49.52|45.77|48.28|47.51|48.03|49.76|49.29|47.15|52.53|46.95|53.21|57.14|57.86|57.35|60.71|61.03|63.22|63.6|63.05|62.84|64.83|62.11|62.71|66.91|71.45|71.34|67.3|66.81|71.69|67.48|71.51|71.81|68.47|71.32|73.16|79.43|80.28|73.33|70.77|73.16|71.69|71.99|76.03|76.49|81.54|82.18|82.84|83.66|81.44|84.52|81.96|86.69|82.03|75.15|78.68|85.35|87.47|88.71|89.65|81.84|81.98|82.03|74.26|84.72|78.73|82.81|76.22|80.74|82.13|84.89|90.6|96.41|96.76|105.53|95.97|98.95|109.35|108.17|105.19|105.38|103.69|113.18|104.83|111.71|106.7|101.9|99.03|91.95|93.1|100.51|108.88|105.85|96.69|91.35|96.44|94.02|99.62|99.65|112.3|111.24|111.23|103.3|84.12|72.5|66.05|82.74|68.9|62.47|64.45|60|75.84|95.86|101.05|93.18|118.01|110.59|139.54|134.42|117.79|122.51|116.5|109.1|106.87|94.82|97.02|96.9||
2022-02-19 19:06:46|russ2000_0454|TILE|price|0||||4.625|6.5625|7.25|5.75|6.0625|6.3125|4.9375|6.4375|7.25|6.1875|5.125|4|3.625|2.9375|2.8125|2.0625|2.625|2.25|1.75|2|2.3125|2.75|3.5625|3.625|3.875|3.6563|3.1875|3.3125|3.5|3.375|3.25|3.3125|3.875|4|4.3125|4.375|4.5625|4.5625|3.5625|3.4375|3.8125|3.25|4.0625|3.9375|4.3125|4.8125|5.5625|5.8125|5.25|5.375|5.75|6.4375|6.4688|6.625|4.5|4|5|4.5|5.0625|5.875|6.125|6.4375|7|7.25|7.0625|6.875|7.875|6.9375|7.5625|8|8|7.5|9|9.4375|8|9|9.1875|9|7.9375|8.1875|8.875|8.3125|8.9375|8.875|8.3125|8.5625|9.3125|8.5|6.75|5.4375|3.875|4.3125|4.875|5.0625|5.75|5.5625|5.75|6.6875|6.8125|5.875|5.4375|4.6875|4.8125|4.375|5.9375|6.25|6.5625|6.5625|6.875|7.5|7.25|7.1875|6.8125|7|5.375|6.1875|6.1875|6.125|6.4375|5.75|5.6875|5.5625|5.375|5.4375|5|5.5|6.9375|7.0625|7.625|7.9375|7.9375|6.3125|6.875|6.6875|5.625|6.375|6.625|6.5|5.688|5.5|6.188|6.438|7.063|7|6.938|7|6.25|7|7.5|8.563|7.563|8.063|8.5|7.438|6.563|6|6.5|7.188|7.75|7.563|7.688|8.625|8.438|9.875|10.063|9.782|11.563|12.532|11.188|11.625|11.063|13.813|14|14.563|14.438|15|14.5|17.688|19.125|20.7813|21.2188|19.5938|20.1875|16.375|12.25|12|12.3125|12.5|9.2813|10.3125|9.5313|9.625|7.0625|7.75|8.625|8.9375|8.6875|5.1875|4.0625|4.5|5.75|4.9063|4.5|4.25|3.6875|4.375|3.8125|5.125|6.9375|7.9688|9.125|8.4063|8.6875|9.875|6.375|6.875|7.71|6.14|7.5|5.91|5.85|4.3|4.01|4.96|5.61|5.4|4.95|6.35|8.05|9.03|8.04|5|4.97|3.96|3.703|4.12|3.07|2.75|2.66|3.3|3.6|3.64|4.61|5.28|5.71|5.38|5.55|5.71|5.53|7.64|7.54|7.95|8.53|7|8.76|8.32|7.14|8.02|8.69|9.9|9.97|9.43|8.33|6.82|6|7.65|8.05|10.21|10.15|8.26|7.72|8.33|8.22|9.4|11.08|13.81|12.86|11.48|11.45|12.27|12.71|12.88|14.55|14.86|14.22|15.22|15.82|15.99|16.85|16.88|18.86|18.43|18.04|18.05|19.13|17.44|16.32|15.96|16.76|14.05|12.84|14.16|12.53|11.85|13.17|11.37|7.05|5.54|4.64|4.08|2.23|1.4875|5.79|6.34|6.22|6.94|6.61|8.3|7.76|7.68|8.31|8.11|8.6|11.58|13.1|11.785|10.74|12.43|12.82|14.23|14.39|14.44|15.68|16.25|16.67|18.49|18.64|19.25|19.37|16.02|15.08|11.86|13.04|11.5|11.54|13.28|12.25|13.95|14.16|12.69|13.63|13.26|13.73|13.21|14.31|14.69|16.07|16.78|18.31|19.22|16.74|16.8|16.97|18.99|17.66|19.842|20.25|20.05|21.96|20.95|19.26|20.55|17.99|18.24|18.84|15.85|17.03|16.14|16.03|15.12|16.47|15.71|20.19|20.78|21.73|21.53|25.05|25.97|26.45|22.44|19.55|19.88|19.14|16.89|15.9|18.54|17.02|16.96|15.25|17.86|17.68|16.69|15.85|17.4|18.55|18.2|18.9|19.05|19.9|20.55|19.65|18.95|19|21.9|22.8|24.95|25.15|24.95|24.2|25.2|22|22.7|22.95|22.4|23.55|23.35|16.29|16.2|14.25|16.41|17.75|15.32|16.04|14.47|15.33|13.86|11.05|14.44|16.63|16.79|16.59|16.08|14.59|7.56|9.24|8.49|8.14|7.98|7.56|6.12|6.13|8.345|10.5|10.04|12.42|12.48|12.84|16.34|15.3|14.42|14.38|15.15|14.36|14.26|15.95|13.26|13.61||
2022-02-19 19:06:48|russ2000_0456|SWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6875|11.5625|12.4375|14.1875|13.75|13.5625|14|14.0625|14.3125|16|16.75|15.375|16.5|15.8125|16.9375|17.0625|15.125|16.3125|17.1875|18.75|19.5315|20|21.25|21.0625|17.75|18.625|17.875|16.625|17.25|16.625|16.5315|14.5|12.1563|12.4063|10.875|9.0938|9.125|7.7188|6.875|5.875|5.75|8.2813|7.6563|7.5|7.9063|6.7813|6.4688|5.9688|6.625|6.7188|7.125|6.8125|6.4688|7.2813|6.875|6.25|6.625|7.25|6.6875|8.0938|8.6875|9.575|10|10.6|8.825|10.725|10.45|11.8|12.24|11.675|11.86|11.975|10.8|11.875|11.575|11.375|12.425|14.125|14.205|12.3|11.1|12.275|10.675|12.395|12.685|12.25|12.185|11.49|11.25|10.945|12.025|12.07|12.62|12.075|12.625|13.3|13.86|14.89|15.95|16.675|16.15|15.495|14.075|15.315|14.125|15.205|16.2|15.78|17.28|16.975|16.77|17.025|16.775|14.61|14.985|15.565|13.075|11.51|11.16|12.11|11.905|12.39|13.31|12.85|12|12.105|12.685|10.825|10.115|9.5|9.49|11.53|12.395|13.025|12.145|11.93|12.425|13.725|15.02|15.5|11.415|11.395|11.65|14.01|13.35|12.955|11.92|11.485|11.57|11.065|10.2|8.425|9.305|9.48|9.495|8.36|9.22|10.01|10.7|7.6|9.23|11.485|11.235|13.605|16.35|24.59|27.18|25.825|30.78|35.175|37.62|22.95|23.78|28.46|27.6|25.225|26.465|26.92|29.155|32.09|31.405|31.46|29.98|27.415|25.305|25.92|26.34|28.075|28.055|29.99|27.935|35.16|35.61|33.23|34.765|35.025|34.53|33.91|33.45|34.07|34.05|32.28|32.99|35.03|37.47|39.03|40.74|36.85|38.73|40.29|48.06|49.88|54.14|57.27|60.53|62.72|51.61|51.47|46.13|48.13|42.59|43.64|41.68|43.66|40.83|42.84|41.31|43.06|42.77|42.3|38.86|46.82|46.12|44.21|40.36|39.88|39.7|35.33|34.38|38.82|41.82|41.99|42|30.22|31.48|34.39|34.4|35.28|37.81|39.28|38.56|36.91|42.04|45.53|44.33|41.03|41.42|43.05|37.28|37.23|38.42|37.93|41.46|42.23|45.27|45.36|45.28|39.21|39.15|39.03|43.81|43.72|41.49|40.69|38.31|31.92|28.51|25.05|32.06|38.56|38.72|35.57|31.29|33.18|34.43|33.54|37.44|40.49|43.86|41.99|35.03|33.72|27.82|32.22|30.39|33.41|32.53|30.33|30.39|33.2|34.78|40.21|37.14|46.7|48.97|45.67|40.91|40.38|39.33|38.27|34.66|34.84|28.7|29.9|30.27|31.11||
2022-02-19 19:06:49|russ2000_0457|HUBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|5.8125|5.375|5.094|4.8125|5.5785|5.3125|5.5625|6.2815|6.6875|6.75|6.594|6.25|6.625|7|7.5315|8.375|8.5|9.2815|7.625|8|7.4375|6.5625|7.0315|6.9845|6.594|5.344|5.2815|4.9845|4.5625|3.9375|4.5|4.5625|4.8438|5|4.875|5.9375|5.6875|6.9688|5.6094|6|5.75|5.1094|4.75|4.3438|5|4.375|4.4688|3.8125|3|3.1875|3.7344|3.4375|3.375|2.3906|2.0234|1.75|2.25|2.625|2.4688|2.5234|2.405|3.275|3.25|3.5|3.5|2.75|2.72|2.44|2.62|2.775|2.0625|2.475|2.6627|2.5875|2.3125|2|1.2375|1.5825|1.83|1.5325|1.2|1.37|1.0325|1.6453|1.7|2.125|2.1875|2.4798|2.6325|2.725|2.875|4.06|5.38|5.9075|7.1075|7.46|8.625|8.195|8.525|8.16|6.63|9.3125|10.055|10.875|13.055|13.615|14.5375|15.6675|13.75|13.74|12.525|15.49|16.125|18.355|18.185|20.275|17.675|21.175|20.85|22.79|24.585|23.66|24.53|22.58|23.3|22.78|27.16|28.54|27.55|29.86|31.67|28.99|36|36.98|35.16|34.02|33.37|30.03|25.37|26.08|26.58|29.13|29.99|32.89|32.69|36.08|34.13|38.86|39.94|37.65|31.45|26.7|26.53|22.7|17.96|17|23|19.76|20.64|21.49|21.93|22.85|24.86|26.45|26.79|24.11|26.97|27.98|32.01|30.6|30.01|32.15|26.55|29.26|32.47|32.63|35.14|34.78|34.96|36.19|40.28|38.16|37.66|35.48|31.49|28.27|31.26|29.78|32.43|34.23|35.63|36.03|35|34.96|36.13|29.75|30.1|29.68|31.01|32.37|33.6|36.81|37.73|38.46|36.65|36.31|36.42|38.25|37.15|39.23|36.73|37.63|39.88|41.45|39.07|39.99|44.65|47.03|50.4|46.18|43.49|40.53|36.29|37.62|38.08|33.4|40.37|39.29|39.9|42.42|40.34|42.13|37.69|36.41|39.98|38.53|32.95|30.47|36.92|40.79|38.52|40.02|38.37|40.94|40.75|40.76|36.45|42.85|43.75|44.35|50.5|46.4|39.15|35.85|38.35|34.05|38.45|42.95|43.3|47.8|47.9|48.05|43.65|41.85|43.95|49.95|49.8|46.4|52.85|45.6|45.82|44.44|37.07|44.51|42.98|40.85|41.57|38.96|41.98|45.35|43.06|46.5|45.8|51.07|51.29|52.87|46.23|45.47|48.11|46.77|47.86|52.9|53.84|50.195|50.13|54.62|57|52.63|57.58|67.28|65.72|69.81|65.98|66.28|70.2|68.75|78.57|86.82|84.24|75.72|79.62||
2022-02-19 19:06:51|russ2000_0458|WERN|price|0||||||||||||||||||||||||||||||||||||||||||3.08|2.8|2.72|2.72|2.84|3.08|3|3.32|3.64|3.4401|3.08|2.8|2.9199|3.16|3.36|3.36|2|2.08|2.4801|2.44|2.44|2.28|2.1199|1.96|2.36|2.24|2.2601|2.56|2.9199|2.88|3.08|3.2|3.1399|3|3|2.9199|2.76|2.88|3.2|3.68|3.24|3.4|3.4401|2.76|2.88|2.9199|2.9199|3|3|2.7|2.28|1.8801|1.72|1.96|2.72|3.08|3|3.4|3.52|3.66|3.56|3.8|3.96|4.2801|4.14|3.8|4.62|5.2|4.96|5.2|5.1001|5.2|4.76|5.52|5.56|6.24|5.92|6.4|7.2801|6.72|6.32|7.12|6.28|6.88|6.96|6.96|7.4401|7.88|8.72|8.4|9.76|9.44|9.28|9.0801|8.48|8.8801|8.8801|8.32|8.0801|8.16|8.1598|7.1998|7.5998|8.0006|8.0606|6.4|6.8006|6.1598|6.4|6.3206|6.4798|6.6398|5.9999|6.8006|6.4798|6.8798|7.36|7.68|7.7606|7.8398|8.32|8.1206|8.3998|7.68|8.3998|7.7398|8.6998|8.64|8.3998|8.9998|9.1798|9.3598|9.2998|10.3197|10.4997|11.6397|11.6397|10.2597|9.8398|11.04|11.9397|12.2397|11.5797|11.4|11.4372|9.675|8.8498|9.4498|10.8|9.8623|10.6122|12.4497|10.7247|9.4498|11.5497|11.5872|12.4497|11.8497|12.6934|10.5747|9.6|9|8.4373|7.7248|8.0248|10.2|11.2497|7.5186|6.9373|8.6998|8.0998|7.0498|8.4|8.4748|10.2|11.4372|10.0122|10.2747|11.9397|11.9157|14.5496|13.4697|13.4397|10.0317|12.9897|14.3696|14.5796|17.4656|14.2076|16.76|14.2|14.816|17.048|15.4|14.304|14.704|16.36|17.656|17.224|14.632|15|15.408|18.072|18.312|16.952|19.168|19.824|18.368|18.12|18.11|19.49|18.35|19.07|18.95|19.99|19.09|21.1|19.93|17.72|19.31|21.2|22.5|22.64|21.32|21.4|19.43|18.56|18.81|19.62|18.97|17.85|17.29|17.92|20.49|19.7|21.55|19.43|18.37|19.18|19.47|20.27|18|18.53|18.71|18.35|18.64|17.48|19.01|19.28|18.17|18.91|19.33|20.15|19.44|18.61|17.15|19.02|17.55|17.03|20.37|17.79|18.56|19.45|18.94|18.58|23.81|22.81|21.71|19.62|17.38|17.34|15|13.62|15.12|16.35|17.99|18.12|18.06|17.48|18.63|18.75|18.66|19.8|19.78|22.31|23.17|22.42|22.54|21.89|23.03|19.94|20.49|21.33|21.58|22.6|24.65|23.55|26.4725|26.17|25.08|25.05|23.55|23.28|20.83|23.7|23.44|24.1|26.13|24.22|24.86|23.62|24.34|23.89|23.08|22.25|21.36|23.16|21.69|21.67|23.62|23.02|24.14|22.96|25.03|24.17|24.06|23.04|23.33|23.16|24.07|24.73|26.06|25.85|25.51|25.6|26.4|26.51|24.58|24.9|25.2|27.54|31.02|31.15|28.53|32.07|31.41|26.87|27.52|26.25|28.24|26.49|25.1|26.46|26.96|23.39|24.15|26.55|27.16|25.34|24.89|22.97|25.12|23.08|23.27|24.05|27.05|26.95|28.1|28|26.2|27.3|27.25|29.35|29.65|33.1|36.55|35.65|38.2|38.65|40.7|37.25|36.5|34.3|39.2|37.55|37.25|37.05|35.35|32.19|33.86|29.54|32.92|34.53|34.15|33.5|27.88|31.08|33.15|32.68|35.3|36.5|36.76|36.39|36.86|33.6|36.26|40.12|46.22|43.53|43.985|46.01|41.99|38.02|39.99|39.22|39.24|42.92|47.17|46.23|48.91|44.52|45.71|47.16|44.27|45.32|45.11|47.66|44.59|43.33||
2022-02-19 19:06:53|russ2000_0459|PLCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.5|5.625|4.938|5.063|7.563|8|8.188|10|10.375|10.625|10.375|8.5|9.5|13.3125|20.75|26.25|32|25.8125|29|43.5|42.7031|40.25|41.5|33|29.375|25|25.375|17.5|14.25|13.75|17.5|21.8125|18.875|20|24.75|28.5|22.75|18.125|26.375|19.5625|22.1094|22.875|25|24.4|28.7|26.17|23.95|20.64|17.3|25.59|27.34|28.48|32.45|33.1|32.3|33.18|26.6147|26.74|18.21|18.6|9.7|9.68|11.689|10.9|11.16|8.339|9.32|14.77|16.93|22.36|20.62|20.84|28.85|29.95|25.05|27.58|27.71|30.61|28.11|23.6|23.58|22.87|19.9|23.73|23.87|32.24|31.81|35.1|38.3|41.13|42.21|45.76|49.62|48.67|44.18|37.65|36.84|47.74|49.8|47.55|44.14|50.7|59.12|65.96|59.44|58.95|54.29|56.46|65.21|70.75|66.23|61.89|57.66|55.45|53.75|53.46|54.76|52.02|33.2|25.56|22.75|23.87|29.95|23.13|19.78|20.89|21.22|29.4|34.92|35.21|36.05|41.28|32.11|21.68|22.88|22.14|17.86|17.34|23.91|32.34|31.87|25.32|32.92|29.61|34.27|36.34|27.21|32.69|34.08|39.83|46.53|44.29|47.54|42.41|41|49.86|56.55|46.18|51.7|47.93|42.14|44.42|52.75|54.07|45.89|45.52|45.15|44.04|49.15|48.19|55|52.87|49.42|52.51|49.11|44.89|46.13|51.04|50.62|57.16|59.77|60.44|48.24|43.78|51|49.03|47.42|50.41|53.39|53.79|55.11|56.11|52.44|52.01|53.79|55.87|53.43|51.39|48.63|45.93|47.35|50.77|49.32|52.11|47.07|49.27|53.23|57.01|59.21|61.93|63.17|69.01|66.12|65.89|58.35|57.52|59.33|50.76|48.76|57.51|65.24|68.97|78.8|71.09|71.32|79.98|80.2|80.15|75.7|74.1|106.7|100.9|102.65|117.2|113.05|117.5|102.35|106.6|109.3|114.95|107.15|112.65|135|149.05|141.9|144.2|133.4|124.05|136.45|118.5|127.95|139.7|126.21|142.34|99.75|90.77|90.7|91.27|95.01|113.05|94.89|93.31|86.81|84.81|73.24|79.6|54.31|65.16|66.41|48.95|16.06|31.27|45.19|31.23|25.83|22.18|29.7|29.79|43.51|52.53|77.61|80.19|69.68|80.49|95.5|95.06|97.7|84.54|81.95|91.06|81.54|73.73|71.67||
2022-02-19 19:06:55|russ2000_0460|DORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5938|2.4375|1.5313|2.125|2.125|2.0625|2|1.9375|2|2.125|2.0938|2.125|2.0625|1.6875|1.2813|1.25|1.2578|1.2969|0.9688|0.8125|0.8125|0.75|0.7188|0.7109|0.7031|0.6875|0.6875|0.5469|0.3906|0.5625|0.5078|0.5938|0.5|0.6525|0.875|0.8125|1.045|0.775|0.7875|1.1875|1.45|1.7|1.6775|2.0754|2.075|2.0125|2.0278|2.2475|2.4|2.13|2.1375|2.225|2.3178|2.43|2.2825|2.51|2.4625|2.555|2.54|2.8275|3.2725|3.4925|3.3373|3.475|3.52|3.96|4.025|4.6975|4.625|4.75|4.6975|4.9875|4.9975|4.995|5.625|6.75|6.26|6.25|6.2603|6.5|6.445|6.72|6.6|6.735|5.735|5.465|4.875|5.615|6.08|4.91|4.95|4.835|5.13|5.15|5.28|6.245|5.46|5.15|5.055|5.1|5.07|5.12|5.055|5.635|5.765|6.15|7.28|6.95|7.05|7.305|6.995|7.49|6.98|6.725|5.57|5.2|5.425|4.54|4.605|3.925|6.96|6.475|5.685|6.25|4.735|5.795|5.075|4.16|5.5|5.695|6.93|7.56|7.075|7.1|7.385|7.18|7.93|7.845|7.745|9.675|9.955|12.39|11.01|10.275|12.065|12.34|15.165|19.1|19.365|18.975|17.47|18.455|20.325|18.905|18.705|20.585|16.515|13.99|17.14|18.485|19.27|19.41|23.725|22.04|25.255|24.3|23.25|25.52|30.14|29.36|31.74|31.16|34.69|35.49|34.97|36.18|35.76|39.43|46.1|46.18|48.34|50.07|50.81|47.01|54.43|52.61|51.18|59.7|60.21|57.09|52.88|48.73|42.05|44.3|42.68|47.47|49.51|47.63|48.69|45.03|50.48|47.65|47.86|48.58|52|50.4|51.78|47.85|48.51|43.53|41.67|52.51|52.77|53.02|53.43|57.23|62.59|64|63.85|62.27|76.55|71.28|69.14|80.71|79.48|86.25|80.8|76.72|76.33|67.09|73.88|67.01|63.72|69.03|72.17|72.09|66.07|64.14|69.75|71.69|74.55|81.88|74.12|82.98|82.94|92.19|85.63|82.03|89.26|83.68|84.78|80.72|70.58|71.58|79.73|71.26|73.62|75.55|73.76|57.43|49.32|64.95|69.85|63.34|83.68|85.87|93.26|94.32|97.69|96.23|101.88|111.15|105.25|100.67|103.3|105.73|100.33|92.55|98.39|107.5|112.91|112.11|95.6||
2022-02-19 19:06:57|russ2000_0461|FDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.875|14.75|14.375|15|15.25|16.563|18.625|19.25|19.313|17.75|16|14.875|22.5|21.5|19.8125|19|18.4375|18.3125|14.0625|15.6875|15.125|14|12.5|10.375|8.625|7.875|8.875|8|7.6875|8.5625|8.0625|8|7|6.125|5.875|4.375|4.625|4.3125|5.875|7.3|7.54|5.99|7.72|10.63|11.15|13.06|15.15|12.66|12.86|14.29|13.97|15.96|18.65|19.94|23.7|26|25.91|26.5|26.92|24.22|27.63|18.75|17.46|20.73|17.66|15.86|18.74|23.56|27.89|26.65|26.3|26.4|25.55|27.31|23.53|25.99|25.02|25.14|23.5076|24.77|26.03|24.91|26.4|25.59|26.63|28.5|28.68|31.7|30.12|30.75|29.15|26.59|26.99|25.57|25.86|26.95|26.28|23.18|22.25|22.64|18.97|21.8|18.79|17.3|16.58|15.69|17.88|16.84|15.35|15.1|14.52|15.72|19.26|19.96|24.87|24.16|25|27.48|26.28|30.87|28.99|31.75|32.82|30.73|35.89|35.43|30.63|32.73|22.86|22.68|23.54|22.53|19.27|22.48|22.04|24.89|17.12|16.27|17.15|17.7|15.72|22.78|22.96|24.23|22.86|20.91|22.34|20.65|19.58|21.44|21.62|20.12|20.11|21.04|22|22|22.5|23.82|24.9|26.56|27.15|25.54|26.9|26.81|26.5|23.76|23.74|25.11|24.94|25.19|24.97|24.59|22.56|22.23|24.57|23.51|23.62|24.23|24.5|25.04|25.57|26|26.5|26.95|26.37|26.86|26.03|26.95|28.35|29.67|29.75|29.76|26.77|27.67|27.76|25.62|26.91|27.34|28.53|30.08|30.24|30.11|32.14|30.87|33.39|33.95|32.53|34.3|35.5|40.57|37.98|37.54|38.39|38.98|38.73|41.01|44.23|42.95|39.13|40.02|41.03|42.16|49.81|53.74|54.07|57.62|57.9|59.64|62.61|61.09|60.14|58.77|57.71|59.22|60.5|52.34|50.88|48.32|46.91|47.87|46.36|47.29|48.55|46.32|47.38|45.92|51.81|43.73|44.7|38.1|37.61|33.21|31.48|32.38|30.39|32.38|26.23|26.34|29.44|27.74|27.78|28.8|27.47|33.55|31.66|34|34.08|32.39|27.95|27.28|22.01|22.89|22.46|23.99|23.36|22.57|22.59|25.94|24.93|26.19|29.78|29.06|29.17|34.26|31.88|32.41|30.13|33.27|33.8|26.33|28.42|28.03||
2022-02-19 19:06:59|russ2000_0464|HMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:59|russ2000_0467|TROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|18.4|21|25.28|28.5|30|27.12|28.95|30|26.35|17.4|24.6|21.05|25.08|29.35|33.6|35.71|37.6626|30.45|25.916|24.04|25.82|22.34|20.54|15.09|19.98|19.3|20.62|20.11|21.25|21.43|19.47|22.13|21.94|24.48|22.5|21.23|23.21|22.13|23.8|24.27|24.7|25.69|26.64|27.51|30.7|23.97|23.16|21.9|22.05|22.91|20.55|21.04|20.54|17.43|13.83|10.82|7.36|6.98|6.98|6.12|3.64|3.24|5.18|6.79|6.87|5.2|4.42|6.13|9.08|9.26|8.03|11.22|11.13|12.98|17.8|17.74|16.85|14.54|15.47|19.57|20.85|23.75|25.87|18.63|21.22|19.7|20.06|18.16|17.32|18.64|19.57|16.81|15.64|12.45|12.17|7.3|8.76|9.18|11.63|13.52|12.79|10.84|12.96|9|7.08|7.69|9.88|10.65|10.6|8.71|7.2|4.77|6.81|7.05|7.5|8.2|9.48|8.39|11.27|13.31|14.83|17.27|17.8|20.49|22.59|24.49|21.37|18.28|20.85|24.94|24.13|22.91|24.7|23.71||
2022-02-19 19:07:00|russ2000_0468|BKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.037|1.6667|2.3704|2.4815|3.1296|3.7037|3.8519|3.9815|4.037|2.963|2.963|2.7778|2.8519|2.4074|2.4074|2.2222|2.2593|2.6852|2.5185|2.3704|2.5185|2.4445|2.7408|2.7778|2.2222|1.8703|1.8889|2.2593|2.037|1.7409|1.9259|1.5742|2.1111|2.148|2.0369|2.3702|2.2591|2.3151|2.4813|2.4444|2.5556|2.4076|2.5556|2.6298|2.8333|3.148|3.7778|4.3333|5.2964|5.0742|3.9631|4.852|4.7036|3.7778|4.2409|3.7036|4.1298|3.7409|3.9631|4.3702|6.2964|6.8148|7.0369|6.8889|7.2222|8|9.7409|10.148|9.9258|12.1853|14.852|15|15.1111|13.1111|10.7222|8.7222|8|8.0556|11.3889|10.6667|11.8889|10.8611|10|10.4167|12.3056|12.7778|13.4445|7.5|7.6667|7.3333|6.8889|6.5833|6.9722|6.4444|7.1667|5.6944|6.0278|5.2222|6.0556|5.8056|5.1667|7.4722|7.9167|7.8056|9.1022|8.3422|8.3333|9|8.7333|8.4|8.4444|8.8889|7.3333|8.0667|8.8889|9.9111|8.8533|10.7333|10.8889|10.3778|10.2445|10.9556|10.1111|9.2|8.9333|8.1111|8.8|8|7.3778|7.3822|7.8667|8|8.0889|8.5467|9.0444|8.8844|8.56|9.96|9.7244|9.8444|11.4444|11.4356|12.8711|12.1422|12.4845|12.5556|12.2222|11.5333|12.2089|11.4756|13.6889|13.1111|12.7156|13.4711|15.5156|15.2889|17.5378|19.7067|19.2089|17.4489|15.0978|16.3733|14.5778|14.3289|15.6667|17|18.2|19|18.4089|18.6089|17.6445|15.0667|16.8622|17.5911|20.8845|22.6|22.3867|23.0067|23.8|23.7467|27.2667|26.2667|23.3|24.94|25.2933|28.7333|23.54|22|27.7267|30.2667|29.82|32.3867|30.5533|30.4867|34.3133|34.62|37.0267|26.34|18.86|21.82|21.15|23.73|31.93|37.37|35.78|31.77|30.94|26.45|34.14|30.01|27.34|29.28|30.34|29.27|36.76|36.18|35.55|32.42|27.55|23.95|26.54|29.09|38.15|37.77|35.75|39.09|40.4|45.49|42.69|42.7|44.31|39.4|38.46|44.56|39.96|40.87|43.63|44.92|47.9|46.18|39.14|39.57|38.67|45.54|45.43|45.17|51.15|44.64|46.78|44.81|46.65|48.55|57.14|52.02|55.98|51.78|54.05|48.94|53.06|52.56|44.32|45.37|45.8|46.99|44.85|44.36|44.5|49.18|45.39|49.33|51.19|52.52|50.79|50.3|51.09|44.8|42.58|45.77|44.23|42.2|36.97|35.44|31.75|30.78|28.42|31.8|33.87|28.94|24.73|25.99|27.39|25.77|24.03|20.85|25.3|22.8|21.15|19.85|18.6|18.7|17|17.8|17.1|14.15|16.85|16.45|22.25|23.75|20.05|21.05|22.15|23.05|25.25|26.9|24.05|25.75|23.05|20.4|19.1|19.34|17.37|19.19|18.72|18.48|15.05|17.31|20.35|19.6|20.6|20.92|27.82|27.04|24.41|22.63|13.71|15.31|14.08|15.68|16.03|18.74|20.39|23.96|26.82|29.2|39.32|38.44|39.28|41.94|42.12|49.75|42.08|38.73|39.59|41.62|47.04|42.31|37.64|37.16||
2022-02-19 19:07:02|russ2000_0470|PRGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2778|4.1667|4.6667|4.9722|4.4306|4.5556|5.014|4.8334|4.1806|3.9028|3.3055|4.3612|4.4722|4.4722|5.1945|5.9445|6.5|6.4028|6.1111|5.5556|4.8611|4.2778|4.3889|5.0556|4.8334|5.3611|6.2778|6.0695|5.4167|4.8611|4.5278|4.5|5.1111|4.9444|4.0834|3.4167|3.5556|3.7778|3.6389|3.4867|4.028|4.1947|5.528|6|5.778|4.5|5.5833|5.778|6.25|6.4727|7.4447|7.278|7.056|8.3333|6.278|4.8893|3.3333|3.5|3.528|3.6393|3|2.7227|3.556|3.4727|4.4727|4.4444|3.8333|3.014|3.6947|3.6667|3.8893|3.556|3.6667|3.9447|4.9727|4.75|4.5833|4.806|4.9167|5.6389|6.6667|7.1111|7.1944|9.1111|6.7917|6.0208|8.625|8.6875|8.4583|11.25|11.2083|10.25|11.375|7.5833|8.6875|9.4167|8.875|10.2083|10.4583|11.1667|13.2917|18.9167|14.375|16.625|15.625|13.3333|10.3125|11.9583|10.0417|9.125|9.0833|10.5417|8.625|9.625|10.0417|9.7917|9.6667|9.4333|10.7933|10.8|10.6333|10.6333|9.3267|9.86|11.4|11.52|11.3667|11.2267|12.0933|11.2333|9.3467|9.8393|9.2867|9.3333|8.0667|8.32|9.0467|8.6333|9.5667|10.4333|11.9667|12.9867|13.5933|13.8333|13.2733|13.7|14.42|14.7267|14|13.64|14.9133|13.8733|15.9933|13.6733|12.52|14.4467|13.7533|13.4267|13.2667|13.24|15.1333|15.5667|14.36|15.4333|17.48|17.7867|19.4467|20.1|20.7267|20.44|21.18|20.76|20.6267|18.92|19.1733|19.4667|19.3933|18.3933|15.52|15.6067|15.0867|16.88|17.3333|19.1933|18.0733|18.62|18.94|18.7|20.8|20.0867|21.9067|21.1933|20.1667|20.3467|20.2|21.8067|21.0867|22.4533|19.68|19.0267|19.9467|20.1533|20.76|17.0467|19.62|19.4733|17.3267|15.2933|14.1867|12.84|11.3733|10.6267|11.5733|14.1267|14.9467|14.1133|15.0867|14.8533|15.1|15.4|16.0533|19.48|18.7533|18.68|20.9533|21.5|21.2933|20.0267|19.9333|17.8067|22.0667|24.9133|25.6767|28.2667|28.64|29.36|29.09|29.65|27.07|24.13|24.1|20.82|17.55|21.06|20.37|19.35|23.33|23.22|23.62|23.14|19.22|20.87|19.44|19.23|21.39|19.7536|20.11|20.99|23.47|22.52|22.83|22.57|23.51|23.01|25.59|24.46|25.85|25.97|26.34|25.83|24.17|24.94|21.8|21.46|21.72|24.04|23.18|23.16|23.91|25.9|25.79|27.02|25.05|27.34|27.17|26.4|26.33|27.5|29.68|27.09|25.83|24.28|23.99|24|25.89|25.22|24.12|25.52|26.33|27.46|29.06|29.01|27.2|26.91|29.57|31.93|28.02|28.68|29.05|29.72|29.2|30.89|32.01|33.58|38.17|42.33|41.34|42.57|49.83|46.87|38.45|36.93|37.88|38.82|36.79|40.93|35.29|32.14|35.16|35.49|36.23|36.78|44.37|45.61|40.96|43.62|43.29|37.78|38.06|39.88|42.01|41.55|45.13|37.29|32|40.91|40.4|38.75|34.86|37.89|36.68|36.37|40.1|45.19|40.18|42.54|44.06|43.66|44.57|46.25|45.59|46.56|49.19|51.41|53.18|48.27|45.51|43.98||
2022-02-19 19:07:06|russ2000_0473|GSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|8.17|8.25|8.55|8.44|8.32|10.47|9.48|11.14|11.28|11.22|11.65|10.32|11.05|11.94|15.08|16.4|16.58|18.96|20.28|21.12|23.3|20.4|21.74|24.9|18.805|16.12|15.31|16.41|13|13.41|14.55|14.11|14.5|13.03|12.1|12.88|13.3|14.87|14.98|13.5|15|14.7|15.77|14.36|13.45|12.61|11.81|11.16|12.12|13.42|15.96|16.52|17.19|17.81|16.95|20.54|20.69|19.24|20.71|20.23|19|20.16|17.14|18|16.51|16.82|16.5|17.35|20.99|19.63|19.33|17.57|14.88|14.36|13.4|12.69|10.41|8.8|8.4|9.33|8.61|9.94|8.35|9.07|9.36|8.42|8.68|9.04|11.48|9.54|12.03|10.22|10.43|9.29|10.72|12.39|13.16|13.5|13.45|14.65|16.59|16.52|14.62|16.76|10.29|11.32|10|8.5|7.78|8.01|8.02|6.64|2.08|2.19|2.46|2.54|2.15|2.07|1.55|1.73|1.27|1.2|1.03|0.58|0.724|0.8495|0.8913|0.7679|0.4859|0.5886|0.78|0.527|0.4881|0.4939|0.6272|0.6912|1.78|1.71|3.33|3.34|3.24|4.25|5.97|6.26|5.91|9.15|7.65|6.95|6.6|6.2|5.37||
2022-02-19 19:07:06|russ2000_0477|BHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.5416|2.125|1.6667|1.25|1.5833|1.6667|2.0834|1.9584|2.4166|2.6667|2.7084|2.75|2.6667|2.8334|2.8334|3.3751|3.4167|4|5.1667|5.5001|4.6667|4.4167|4.6667|4.2917|4.9584|4.4167|4.7501|4.9166|5.6249|5.4584|5.3333|5.3333|6.3333|6.0833|5.6667|5.5833|5.4166|5.875|6.2499|6.875|7.2082|7.9584|7.8334|8.2917|7.7501|8.4166|7.9584|8.5001|8.3333|8|8.4584|8.5|9|8.042|8.833|8.542|8.833|6.833|7.167|8.209|10|9.375|9.292|8.583|8.125|9.167|8.375|8.792|9.959|9.375|10.6667|9.667|10.459|10.5|10|9.875|9.875|10.042|10.417|10.042|9.75|9.417|11.6667|13.5|17.917|16.542|18.792|16.625|18.75|14.875|17.209|17.917|15.875|14.959|13.459|13.3333|8.9167|8.4445|10.0833|10.4722|11.1111|16.2778|17.1111|13.3333|13.5|14.9445|13.3333|15.4167|17.0556|16.3611|15.6945|7.1111|9.8889|10.1945|11.1945|14.0556|16.4445|17.8611|15.1111|16.25|18.2778|23.1389|23.1111|17.8889|12.8333|10.0278|12.8933|12.4|8.6667|11.3333|10.2267|10.8267|9.9245|11.0222|7.3422|7.5778|8.4978|8.4267|11.2756|11.7333|12.4445|13.5111|13.3333|12.8889|11.6711|11.2889|9.3556|9.8933|13.8267|12.7378|14.4445|15.4845|12.5911|11.5333|12.64|13.6711|17.6889|19.7245|18.7867|21.6534|24.4867|23.2067|23.44|23.2067|20.9867|18.02|19.42|19.2326|19.0533|19.1733|19.8667|22.6467|23.3667|22.7333|21.3133|21.68|21.22|18.0267|21.1133|20.28|21.3333|19.4067|20.08|18.7267|20.4333|22.42|24.3533|23.48|25.5667|27.3|24.21|24.12|24.33|24.94|26.88|26.55|24.29|24.36|22.65|21.49|20.66|21.18|22.11|22.62|22.2|25.08|23.87|20.51|17.95|17.73|17.73|16.8|17.95|17.78|17.77|16.34|14.64|16.49|14.08|11.99|12.68|12.77|11.74|9.77|11.2|12.13|12.2|14.4|15.8|16.4|18|16.8|18.03|18.91|18.22|19.8|20.74|21.64|18.48|15.85|16.7|14.03|16.4|16.43|16.07|18.16|18.99|18.86|18.97|16.9|17.28|16.5|14.65|13.55|13.01|13.74|13.81|13.47|17.2|16.42|16.49|15.88|13.54|13.95|15.76|16.05|15.27|14.82|15.54|16.62|17.56|17.42|18.02|17.84|19.5|20.1|22.12|21.97|22.89|22.73|22.98|23.08|22.73|23.84|22.65|23.18|23.19|25.48|24.15|24.63|22.21|23.72|23.78|25.44|24.23|23.46|24.03|23.53|23.24|21.78|22.06|21.37|21.76|19.78|21.46|20.67|21|21.65|23.05|19.42|20.73|21.15|23.44|24.12|24.95|25.15|28.35|30.5|30.6|31.1|31.8|31.7|32.3|32.3|33.65|32.5|34.15|30.95|30.5|29.1|28.95|30|29.85|26.3|27.7|29.15|24.2|25.85|23.4|21.83|23.84|21.18|25.42|27.4|26.25|27.03|22.09|25.12|27.06|26.48|29.06|33.9|34.47|34.36|37.19|27.18|19.99|20.66|21.19|21.6|20.36|19.61|20.15|20.83|24.32|27.01|25.33|28.4|30.92|30.02|30.95|28.46|26.4|27.03|26.71|23.31|23.58|27.1|24.14|25.54||
2022-02-19 19:07:09|russ2000_0478|FMBI|price|0||||1.9857|2.1323|2.2922|2.4522|2.2788|2.0656|2.1189|2.0923|1.9857|1.9057|1.959|1.9324|2.0123|1.9324|1.9191|1.7724|2.0123|2.2389|2.2256|2.4122|2.3455|2.6254|2.7053|2.6653|2.5454|2.8386|3.1584|2.9185|2.6254|2.5188|2.8785|3.4516|3.7714|4.0114|3.9047|4.118|4.691|4.731|4.9842|4.5844|4.4111|4.3045|4.6244|4.5177|4.2246|4.9042|5.2241|5.4772|4.9042|4.731|4.691|4.6244|4.9042|4.771|3.7714|4.0114|4.0513|4.5844|4.4777|5.1175|4.8376|4.731|5.1175|5.1175|5.6239|6.1169|6.0504|6.0504|7.1165|7.183|7.543|7.7562|7.9694|7.6267|7.5733|7.4667|8.8534|10.4533|9.8133|10.56|9.76|8.8534|8.96|8.96|8.64|8.4267|7.8933|7.7867|6.8267|6.2933|5.3333|5.6534|6.1867|6.1867|6.5067|6.9333|6.7733|7.2|8|7.68|7.5733|7.2533|6.4|6.4|6.9333|7.04|6.72|6.8267|6.72|7.04|6.72|7.04|7.4667|7.2533|7.2533|7.2533|8.32|8.48|9.28|9.8133|9.7067|9.8133|10.4533|10.6667|11.5733|11.84|11.6267|11.52|10.7733|11.2|11.0933|11.0933|11.2|11.84|11.4133|10.88|11.7333|12.0534|11.52|10.24|10.24|10.454|10.774|10.346|10.346|10.346|10.534|11.306|12|12.16|11.946|12.586|12.32|12.374|11.84|12.054|12.374|12.374|11.946|11.626|12.266|12.746|13.6|15.254|17.4|16.4|16.866|15.866|16.4|17.466|16.9|18.666|18.666|20|19.334|21|23.334|21.2|23.5334|23.2|27.6667|24.5|23.45|22.1333|19.6|21.1|21.8667|20.7667|20.3|19.4|19.5|20.2667|21.3|20.6667|21.2|21.8|21.2667|20.3667|21.8|22.3667|21.2|19|19.95|19.4|19.9|20|18.6|21.3|20.65|21.3|20.05|19.15|23|22.45|22.3|22.52|22.632|22.72|23.72|26.352|26.832|27.024|26.736|26.848|29.19|28.67|28.65|29.04|30.43|28.55|27.78|28.49|28.7|26.86|27.79|27.91|26.71|26.36|26.12|25.81|27.68|29.08|28.81|29.94|30.5|29.71|30.72|32.22|32.43|33.05|33.6|34.22|33.77|34.25|35.21|33.77|34.43|34.56|34.91|37.54|36.29|34.5|34.13|32.48|32.66|34.69|35.08|37.32|37.94|37.24|38.02|37.43|35.06|34.91|33.63|36.57|36.03|35.15|37.08|35.7|37.35|37.89|38.03|37.2|38.68|37.54|39.26|36.75|35.94|36.79|35.51|32.89|34.29|34.16|33.68|32.7|30.6|31.2|26.05|27.77|25.53|26.1|18.65|20.53|22.38|24.24|22.21|18.41|19.97|10|7.52|8.59|8.86|8.7|7.31|8.36|10.26|11.27|10.4|10.43|10.89|13.16|13.56|13.55|15.2|13.87|12.16|12.58|10.97|11.53|10.71|9.39|11.52|11.69|12.07|11.79|13.1|12.24|12.29|11.92|8.78|7.32|9.01|9.5|10.13|10.88|11.56|11.98|10.65|10.09|10.98|11.3|11.81|12.56|12.3695|12.5|12.52|12.67|12.5|13.28|12.55|13.16|13.72|15.27|15.03|15.08|16.63|18.36|17.53|15.97|16.67|17.08|16.37|16|17.03|16.2|16.85|16.09|16.79|16.73|17.11|15.4|17.1|17.37|17.1|17.76|18.97|18.77|17.64|17.54|17.82|19.54|18.43|17.43|16.7|18.02|18.48|18.7|17.56|18.67|19.57|19.36|19.31|24.28|25.23|24.28|24.43|23.68|22.71|22.16|23.31|22.21|21.08|23.42|23.09|24.97|24.01|24.86|24.22|24.59|24.31|26.27|25.47|26.67|27.18|26.59|22.96|23.59|19.81|22.02|23.15|20.46|21.47|19.49|20.47|21.63|19.2|19.48|20.54|21.56|23.06|19.94|18.15|13.235|14.78|13.05|13.35|12.135|12.46|10.78|12.55|13.99|15.92|16.53|19.78|21.91|20.97|20.93|19.83|17.94|18.73|19.01|19.25|19.73|20.48|20.77|21.51||
2022-02-19 19:07:11|russ2000_0479|CNMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2963|2|2.037|1.4075|1.2963|1|1.4075|1.4075|1.7037|1.7407|1.5926|1.7407|1.7037|1.5556|1.5556|1.4815|1.4444|1.2593|1.5185|1.3333|1.3333|1.4815|1.6667|1.4815|1.8519|1.8519|2|1.7778|1.4075|1.2593|1.2593|1.1111|1.2593|1.3703|1.7407|2.2963|2.6667|2.1482|1.8519|1.8519|2.963|3.4074|4.0741|4.5185|4.6667|6.1482|6.2222|5.4075|7.1111|7.1852|7.6297|8.5185|8|10.0741|11.1111|10|10.0741|7.3333|7.9259|6.2222|5.1111|5.7037|5.1852|4.0741|4.1111|4.8149|6.3704|5.037|4.7407|3.7778|3.6297|3.8519|3.5556|3.037|3.4074|3.1111|3.5556|3.1482|3.4074|4.0741|3.963|3.9259|3.7778|3.7778|3.9259|5.3333|5.5556|6.407|7.333|8.833|9.222|8.445|8.333|8.445|8.667|11|13.555|13.111|14.555|15.555|14|16.6667|15|14.167|16.333|19.833|22|17.75|11.5|11.3333|12|11.5|11.833|13.667|12.917|13.167|9.917|9.917|12.5|11.3333|11.417|12.417|13.583|13.667|15.833|17.5|14.542|14.625|15.9167|15.25|14.0833|15.3333|15.75|13.5417|15.25|17.6667|18.1667|22|21.8333|20.5833|20.6667|19.25|22.6667|20.4167|20.7083|18.6667|16.3333|16.625|16.7917|17.25|17.1667|18.3333|16.7604|17.4167|16.0833|17.25|8.9167|9|9.125|9.7917|9.5833|11.4167|13|15.2917|12.7292|14.3933|14.3067|17.3667|20.66|20.3|17.65|16.87|17.95|19.96|20.5|20.61|25|27|23.74|22.33|18.25|19.02|20.15|19.58|19.04|19.59|14.63|15.2|16.41|17.4|19.65|18.39|20.57|21.22|20.64|20.36|21.26|23.8|25.62|28.85|29.54|24.68|25.45|27.4|22.16|24.45|26.3|28.07|28.97|28.42|29.05|29.61|30.12|29.51|31.34|30.77|30.11|29.26|27.88|23.98|22.6|23.66|23.64|19.36|19.15|21.81|19.44|20.7|19.95|20.49|21.11|22.19|22.13|23.12|24.2|27.36|29.23|30.32|31.31|29.28|27.9|29.05|27.99|28.44|24.88|23.11|24.3|26.96|25.64|25.52|26.69|26.55|30.39|31.96|32|26.2|23.51|23.94|15.65|13.59|14.41|13.32|15.75|15.52|17.58|17.83|19.17|21.19|20.79|22.8|21.51|21.88|23.81|22.24|19.44|18.63|19.23|18.51|22.41|22.01|21.51|26.43|26.11|26.48|26.28|28.08|28.3|28.48|26|23.45|23.01|26.27|26.29|25.67|29.4|29.84|29.87|28.59|26.79|27.67|27.44|27.02|28.5|27.6892|27.63|27.95|29.37|31.11|34.06|31.33|32.93|31.24|32.8|31.09|33.962|36.27|40.71|42.5|41.95|46.62|43.45|46.33|44.9|44.15|39|39.5|36.84|41.99|42.43|44.96|47.64|51.3|50.49|50.23|55.54|58.27|56.72|53.06|47.74|40.56|42.5|44.05|36.94|39.74|41.94|41.42|39.82|47.73|40.64|40.8|40.06|40|43.58|44.17|44.59|41.62|44.41|49.16|50.77|50.94|51.32|49.6|52.47|52.22|53.5|50.97|57.78|60.53|63.33|65.03|68.65|73.2|74|80.43|79.22|67.43|67.96|64.2|70.35|76.9|83.18|80.03|80.48|85.57|87.35|100.77|96.15|110.02|113.27|111.83|101.68|94.64|57.27|73.91|73.41|71.99|82.54|86.31|78.67|77.97|101.89|112|111.9|123.06|130.59|140.95|137.69|137.43|137.94|131.34|130.83|146.28|157.03|141.76|137.58|139.4||
2022-02-19 19:07:13|russ2000_0480|BCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.625|23.7499|26.2496|26.8749|25|27.5002|23.7499|24.1256|24|25|25.3748|27.1245|27.5002|30.5005|31.3754|25|23.375|26.75|27.875|30.25|29.125|28.5|28.25|32|28.5|25.5|27|28.25|25.75|25.25|31.75|31.25|30|34.813|35.5|40.063|36.125|36.625|40.25|40.563|38.625|38.125|39.125|38.688|36.875|35.6875|31.375|35|29.75|30|31.875|28.875|24.5|23.4375|26.375|28.5|26.75|27.1875|23.8125|23.1875|19.1875|19|22|19.5|17.875|17|16.375|15.1875|13.6875|10.9375|15.5625|15.5|15.875|15.125|19.875|20.81|19.85|21.7|21.3|23.5|22.29|22.05|22.06|18.1|19.25|20.61|22.1|22.4|23.23|25.1|27.52|27.01|24|22.73|24.1|22.4|21.17|18.86|18.48|15.6|14.17|13.86|12.75|15.83|14.57|16.44|16.35|17.36|20.05|22.2|22.61|23.71|26.48|27.58|27.9192|30.7666|34.1945|32.35|28.8|30.17|32.1|38.61|39.52|35.41|34.66|34.6|32.26|31.21|36|36.16|40.18|41.06|39.27|46.16|47.91|53.2|48.97|50.76|50.8|54.95|56.41|55.09|56.97|53.06|52.49|56.14|63.92|62.15|59.2|63.45|63.5|65.93|61.89|61.15|57.36|55.88|62.65|63.98|59.74|60.56|66.93|67.18|72.75|72.48|65.42|68.96|69.78|61.02|48.49|21.77|26.88|26.43|23.87|26.46|28.35|26.59|29.03|27.15|26.35|26.91|23.73|22.48|24.34|23.38|25.48|28.23|26.63|22.67|19.03|21.9|18.87|23|23.6|24.54|26.88|27|30.87|33.11|33.01|29.75|29.83|29.84|25.7|23.31|27.79|24.62|26.88|28.19|25.25|23.87|25.4|22.77|23.18|23.2|22.26|25.69|26.31|27.46|28.53|29.82|26.45|28.26|26.51|26.83|25.51|26.73|25.83|28.3|31.4|33.53|34.14|31.64|30.41|28.55|25.44|26.7|28.22|26.84|27.38|24.04|21|21.7|24.41|22.41|28.14|27.63|26.47|31.96|29.43|31.23|28.66|27.01|30.98|32.18|28.86|29.4|29.25|33.59|33.84|29.15|28.49|32.82|36.5|37.08|39.55|40.4|41.25|44.5|53.45|53.45|61.4|63.1|67|78.15|78.45|84.25|76.1|80.85|78.7|83.4|73.5|71.35|73.8|79.25|79.75|79.85|75.1|69.75|66.32|70.82|64.65|74.05|78.92|75.41|79.93|77|81.18|90.16|75.25|82.95|84.96|93|90.68|96.35|78.29|52.05|51.12|40.1|45.51|44.35|48.36|41.09|42.83|67.1|72|68.13|76.83|79.23|79.92|75.41|76.84|76.96|78.16|63.3|68.88|61.16|65.57|69.78|69.23||
2022-02-19 19:07:16|russ2000_0481|FET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435|461.6|415|408.6|420|479|454|465|490.4|528.4|519.4|523.4|547.8|555.4|587.6|598|551.6|516.4|553.6|592.6|538.6|556.2|503.4|528.6|619|623.8|670.8|725.4|649.2|672.2|595.8|525|455.2|359.6|337.6|394.2|397.4|431.8|412|386|289.8|297|292.6|289.4|290.6|225.6|207.6|237.6|259|324|329.4|321.2|319.8|364.4|419|352|439|479|440|452|410|313|323|306|263|241|308|294|282|324|302|241|216|269|272|253|245|208|220.4|169.6|113.8|96.6|101.2|118.2|113|115.6|76.6|61.6|40.4|26.8|28.8|27.6|25|37.8|22.8|14.402|3.18|7.508|6.622|10.148|10.604|10.144|11.262|8.948|12.71|13.26|16.92|20.43|19.62|18.94|26.99|22.62|19.43|19.71|21.8|22.91|17.22|16.79|20.91||
2022-02-19 19:07:17|russ2000_0482|CORE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:17|russ2000_0483|PEGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:17|russ2000_0485|KBH|price|0||||||||||||||||||||||||||||||||||||||||||||6|6.125|5.75|4.75|5.4375|5.75|5.9375|8.6875|7.1875|5.875|5.875|5.9375|6.4375|6.5|4.125|3.9375|4.125|4.75|5|4.75|5|5|5.875|5.4375|4.875|5.125|5|5.8125|6.5|7.25|7.5625|5.1875|6.125|7.875|8.5|8.625|8.875|9.75|7.3125|6.9375|6.8125|6.1875|5.75|6.375|5.5|6|6|5.1875|3.75|3.375|2.75|3.5|4.625|5.9375|6.625|7.125|7.9375|8.1875|6.75|5.75|5.75|6.375|6.4375|6.6875|9|11.125|10.4375|9.5625|8.875|7.5|7.125|7.6875|6|6.375|7.3125|7.75|8.125|8.6875|9.3125|9|8.375|8.75|9.3125|9.875|10.375|9.75|9.875|10.0625|11.875|11.625|10.3125|10|9.0625|8.125|6.6875|7.5625|7.75|6.8125|6.5|6.375|6.438|6.563|7.313|5.938|6.5625|7.0625|7.25|7.1875|6.6875|6.3125|5.8125|6.5|7.4375|8|7.6875|8|7.0625|7.4375|7.25|5.9375|6.25|6.5|6|6.4375|6.4375|7.0625|7.0625|6.625|6.9375|7.5|8.7813|10.6875|10|10.8438|10.6563|10.8438|11.2188|12.875|12.9375|16.2813|14.5313|12.8438|15.875|13.9688|10.6875|11.7188|14.2813|12.5938|14.375|14.0938|11.25|11.2813|12.1563|12.0625|12.4375|10.4063|10.2188|10.3125|10.0313|11.0625|12.0938|10.8438|9.5625|10.7188|9.625|8.6563|9.9063|9.7813|12.4063|13.4688|14.875|15.6875|16.8438|16.005|13.975|16.32|15.11|12.705|15.085|16.295|16.185|14.205|14.775|16.81|20.05|21.53|21.825|21.7|24.925|25.765|25.755|23.105|23.975|24.42|23.6|22.345|21.425|22.355|23.45|22.725|24.635|31.25|30.99|28.305|28.61|29.83|34.245|34.44|36.26|33.77|36.175|40.4|34.7711|32.9421|34.0731|32.0383|34.385|42.245|41.125|43.945|52.2|54.325|62.4|58.73|57|67.54|76.23|84.4|74.2|73.2|65.35|69.77|72.66|76.2|67.03|64.98|61.57|51.2|45.85|42.52|42.76|43.8|44.94|51.69|51.28|54.22|49.53|42.67|44.11|45.89|39.37|31.81|30.34|25.06|27.64|20.89|21.6|27.5|23.93|24.73|22.5|20.51|16.93|17.59|20.8|19.68|16.69|11.63|13.62|10.67|8.9|13.18|18.07|15|13.68|16.69|18.21|16.61|14.18|13.55|13.68|15.28|16.28|16.75|18.53|14.48|11|11.38|10.31|11.33|10.51|11.3|13.49|14.84|13.25|12.44|11.81|12.28|9.78|8.49|6.59|5.86|6.97|7.35|6.72|9.02|11.42|8.9|8.68|7.25|9.8|9.24|11.04|14.35|15.98|14.36|15.8|19.07|18.69|21.77|22.54|22.16|19.63|17.75|16.03|18.02|16.97|17.53|18.28|19.34|20.4|16.99|16.51|16.48|18.68|16.3|17.75|14.94|15.74|17.57|16.55|12.46|13.95|15.62|14.49|14.78|16.6|15.98|14.65|13.55|13.1|14.09|12.33|10.86|12.2|14.28|13.57|13.94|15.21|15.7|15.7|16.12|14.54|15.84|15.81|16.38|17.75|19.88|20.6|20.98|23.97|22.92|21.4|24.12|27.43|31.36|31.95|31.52|27.75|28.45|26.55|26.34|27.24|23.75|24.85|23.91|19.97|21.11|19.1|21.41|22.81|24.17|25.91|25.13|25.73|26.27|28.09|34|35.69|34.58|34.27|37.55|32.59|18.1|26.24|33.08|30.68|33.64|35.76|38.39|32.25|35.2|33.52|41.64|40.38|46.53|48.23|46.81|40.72|42.44|43.03|38.92|40.15|39.99|44.73|42.25|37.93||
2022-02-19 19:07:20|russ2000_0486|BRC|price|0||||||||||||||||||1.75|1.6875|2|2.2917|2.25|2.3542|2.5|2.7084|2.9584|2.8333|2.9375|2.75|2.7917|2.75|2.9375|2.8542|2.75|2.9167|3.125|3.3333|3.25|3.1667|3.2084|3.3333|3.5|3.5417|3.5|3.3751|3.4167|4|4.0418|4.3333|4.8333|4.8751|5.0418|4.4584|4.5|4.7917|4.9167|4.6667|3.0834|2.5|3.2917|2.8751|3.0834|3.6667|3.6667|3.9167|4.6667|4.4167|4.25|3.8333|3.5|3.8333|3.5|3.5834|3.7084|4|4|4.0834|4.7084|4.6667|4.4167|4.5|4.5834|4.8125|5.1667|5.2084|5.6459|5.5418|5.5418|5.8751|5.1667|4.4167|3.7917|3.5834|3.4167|3.9167|4.5418|4.4167|5.5|5.75|5.8751|6|6.0418|6.5418|6.75|5.7917|5.5208|5.0834|5.25|5.5|5.9167|5.625|5.5834|5.5834|5.6667|5.7084|5.625|5.75|6.2084|6.2084|6.1667|6.125|5.6667|5.7917|5.75|5.8333|5.9167|5.7917|5.8751|6.1667|6.1667|6.4167|7.1667|7.75|7.5|7.5834|7.9167|7.9167|7.7084|7.9167|8.0834|7.8333|8.084|8|8.084|7.917|8.25|8.834|8.667|10.459|11.334|11.896|12.167|12.167|12.084|12.834|13.5|11.063|12.438|10.688|9.5|12.875|11.125|10.875|11.375|12.563|11.813|10.938|12.313|11.5|13.313|12.563|12.563|14.25|14.5|14.813|15.188|15.625|16|15.375|15.5|14.875|16.5|16.75|15.25|14.5|13.907|10.25|8.375|10.375|11.5|12.875|13.469|13.625|11.938|10.469|12.938|12.5313|16.25|17.5|15|16|14.5|15.3438|16.9688|14.2188|13.5625|15.5938|14.4375|15.0625|15.75|15.2188|14.4688|15.125|15.5|14.3438|16.9063|18.55|16.15|16.85|16.4|15.75|18.065|17.225|18.3|14.9|15.805|15.975|18.3|18.4|18.5|18.15|18.25|18|17.5|13.75|15.71|16.1|16.495|17|16.675|13.28|13.315|14.14|16.755|16.4|16.675|17.205|17.81|15.905|17.65|19.175|20.375|18.935|19.4|19.04|19.43|20.64|23.0506|22.6|22.015|24.385|27.115|30.55|31.285|28.39|34.62|32.35|29.65|30.57|31|34.2|31.21|30.94|28.77|37.48|36.18|39.77|36.98|37.46|35.97|39.81|36.84|33.76|38.2|35.16|37|38.38|37.28|37.45|32.74|31.2|32.86|37.14|37.14|34.99|38.93|35.88|36.9|40.03|35.09|30.49|30.58|33.43|33.95|38.71|34.53|36.67|36.71|35.28|31|20.65|23.95|20.92|17.13|17.63|21.07|24.78|25.12|29.41|29.63|28.72|27.08|29.68|30.01|28.26|28.02|31.12|34.36|29.08|24.92|27.81|25.76|29.17|30.75|30.93|32.61|32.75|35.74|35.69|37.71|34.47|32.06|29.6|27.5|26.43|30.72|29.94|31.57|32.37|31.95|32.35|31.03|27.44|27.51|26.53|28.08|29.28|30.76|31.94|33.4|34.89|34.05|33.53|33.88|32.54|30.73|33.27|33|30.5|29.19|31.33|30.93|27.36|26.75|27.15|25.79|27.13|29.87|26.15|26.62|22.44|23.84|25|27.34|26.17|26.96|28.29|26.63|25.3|24.74|23.52|21.96|19.66|22.75|26.39|22.98|22.44|26.13|26.84|26.49|31.79|30.56|32.14|33.49|34.61|33.1|36.75|37.55|36.35|38.25|38.65|38.95|35.9|33.9|33.2|33.35|37.95|38.05|39.1|37.9|38.25|37.4|37.15|36.4|39|38.55|38.25|40.45|43.75|40.29|43.56|43.46|44.71|47.31|46.41|48.79|46.3|49.32|51.73|47.21|53.05|56.34|57|57.26|55.37|47.34|45.13|43.54|51.13|46.82|45.97|46.89|40.02|37.72|44.18|52.82|45.91|52.41|53.45|54.57|57.23|60.62|54.68|53.33|50.7|52.09|50.25|53.9|51.92|46.55||
2022-02-19 19:07:22|russ2000_0487|MDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:22|russ2000_0488|WMGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:23|russ2000_0489|IPHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:23|russ2000_0490|SMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|9.85|10.15|11.15|10.27|9.17|9.21|9.89|8.44|8.85|8.68|9.58|8.95|7.38|7.48|7.3|7.56|7.85|10.09|7.94|5.16|6.51|6.5|5.34|4.84|5.48|5.58|8.32|7.2|7.68|8.02|7.75|9.4|11.26|11.68|12.6|16.36|17.47|14.11|12.66|14.74|9.5|9.94|10.85|11.46|11.84|11.81|15.54|15.56|16.37|16.19|15.85|15.71|13.18|12.56|12.97|15.41|14.71|16.62|17.5|16.15|17.55|17.77|15.33|14.88|12.2|12.62|11.85|7.96|9.4404|10.13|12.7|11.56|10.42|9.41|10.41|11.76|13.1|13.01|13.87|14.5|16.73|16.58|20.75|21.06|17.87|19.83|22.35|24.57|24.92|25.56|27.37|33.71|31.38|34.53|37.13|38.11|33.67|29.84|35.21|25.41|27.18|25.09|29.63|29.9|26.16|27.27|30.81|31.38|34.18|26.72|26.27|25.98|21.45|21.96|23.02|22.8|28.5|28.6|26.1|25.2|25|23.75|25.25|24.6|26.75|26.55|22.75|19.825|22|21.25|19.55|19.35|16.6|18.25|27|24.6|20.25|20.45|21.46|11.74|16.5|15.5275|15.66|19.2|22.02|22.85|18.18|19.2|17.85|18.55|19.25|21.5|21.7|23.2|28.26|25.89|20.89|23.35|28.02|27.66|30.09|25.84|26.16|28.55|29.92|32.1|33.8|34.55|40|37.26|35.21|32.95|38.57|36.72|37.28|37.06|41.63|47.14|41.7||
2022-02-19 19:07:24|russ2000_0491|CACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7083|3.7083|3.8333|4.0417|4.9167|5.125|5.625|5.6875|5.5417|8.1667|7.2501|7.9167|9.8333|10.5834|11.2501|11.0834|12.5|11.2501|12.25|11.75|11.125|11.25|10.875|12|11.75|14.5|15.25|16.375|18.875|17.125|17.75|18.5|19.25|22|20|20.5|20.5|22.625|21.5|27|23.5|20.5|20.75|20.875|18.75|18.5|18.75|20|21|18.625|22.25|27.5|27|25.875|23.5|23.5|21.25|17.75|10.813|14.125|12.875|13.313|14.125|13.875|5.531|5.125|7.75|6.563|8.1875|9.3125|10.75|10.3125|8.5|7.938|6.375|6.1875|5.625|6.625|7.3125|7.0625|6|5.6875|7|6|6|5.5625|5.875|6|5.625|4|3.6875|4.5|5.5|5.4375|5.25|5.5|5.5625|6.0625|6|6.3125|6.125|5.375|6|6.1875|5.25|5.3125|6.92|7.05|7.7|9.52|9.45|8.74|8.2|9.02|8.9|9.94|9.94|10.8|13.29|13.57|12.57|9.2|8.13|8.2|8.49|7.95|6.381|5.71|5.82|4.9|7.56|9.71|10|11.66|11.71|11.3|11.72|14.92|15.3|16.5|17.35|18.99|14.33|15.1|15.07|13.4|18.72|18.94|22.17|24.75|25.45|24.46|22.85|19.78|18.75|14.11|14.89|13.5|13.9|14.3|15|15.9|16.1|20|23.64|23.5|24.5|27.07|27.14|26.91|28.44|29.68|33.46|32.77|33.33|29.07|24.49|27.19|26.84|26.74|26.83|25.91|22.21|23.1|22.4|19.07|20.67|17|15.18|15.53|19.25|26.11|25.56|16.57|16.74|17|15.34|13.1|13.7|18.05|19.03|21.49|22.99|21.32|21.85|26.49|30.51|32.19|34.37|34.59|42.1|53.22|40.17|41.24|45.1|47.67|48.77|55.98|56.65|60.56|58.81|62.07|62.77|56.55|70.6|70.96|80.9|80|84.47|79.31|69.14|64.36|68.92|82.01|82.28|84.42|96.26|101.01|94.03|84.74|84.43|95.86|98.46|85.51|81.65|92.26|101.68|99.57|110.53|122.14|100.33|113.86|105.05|112.49|107.55|110.81|118.3|129.15|129.99|139.18|138.14|142.15|131.52|130.6|123.1|113.725|123.24|126.07|147.56|149.75|136.41|157.64|183.3|195|236.2|230.42|246.18|240.21|203.81|196.87|189.09|200.42|214.02|178.96|197.07|181.55|196.27|187.34|185.08|180.67|199.65|201.07|184.1|191.84|217.51|205.28|200.46|199.41|203.25|215.02|257.14|249.1|272.3|280.17|286.73|302.9|323.48|329.71|314.69|330.41|330.84|353.01|353.4|383.6|456.71|438.07|424.42|409.42|381.76|398.02|439.86|451.93|496.22|456.39|483.83|478.03|452.65|461.31|437.81|430.46|442.33|428.98|403.2|255.69|311.57|369.82|419.01|467.94|386.8|338.64|298.12|298.48|346.14|385.77|363.02|360.23|394.79|447.46|454.11|484.77|579.68|585.3|598.21|696.25|687.68|539.56|537.95||
2022-02-19 19:07:26|russ2000_0492|MACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4|60.6|74.2|67.1|72.6|76.8|81.4|82.8|66.5|62|61.901|63.1|63|61.4|42.5|53.4|69.3|47.9|34.8|39|22.8|43.8|58.7|50.2|55.3|53.5|68.8|74.6|72.15|59.3|71.1|80.3|88.6|93.3|113.4|88|117.2|121.5|112|113.3|119.75|100.7|102|78.7|97.7|89.3|77.4|60.5|65.2|82.8|66.7|70.1|54.6|57.2|46.7|59.6|53.5|56.2|40|32.2|30.6|32.4|33.2|14.5|13.2|12.7|11.78|15.09|11.24|10.43|10.9|11.14|11.56|8.48|8.94|9.03|5.13|5.2|5.41|5.1|4.19|4.24|4.54|5.7|5.98|6.01|6.03|5.88|5.82|6.54|6.29|4.51|4.01|4.12|3.28|3.21|2.97|2.7|3.72|3.52|3.51|3.41|3.85|3.89|3.84|4.08|6.92|7.18|7.16|6.4|6.84|6.55|6.36|5.18|4.72|4.6|4.79|4.19|3.85|5.64||
2022-02-19 19:07:27|russ2000_0493|NWN|price|0|8|7.5833|8.1667|8.1667|8.75|8.5833|8.1667|8|8.4167|8.8334|9.1667|8.9167|9.25|8.75|8.75|9.0833|9|8.6667|8.9167|9.1667|9.6667|10.25|10.5833|10.9167|11.5833|11.6667|12.1667|12|12.5833|13.1667|11.9167|11.9167|11.75|12.0833|12.75|12.5001|13.25|13.1667|15.1667|13.5833|13|13.25|14|16.4167|14.6667|15.5833|16|14.4167|16.25|15.9167|15.1667|14.3333|14.0833|15|15.0833|14.0833|13.25|12.25|12.1667|12.8334|12.8334|12.9167|13.4167|13.1667|13.3333|14.0833|13.9167|13.9167|13.8334|13.8334|14.25|14.0833|14.1667|13.1667|13.1667|14.25|16|15.6667|15.5001|16.6667|17.4167|16.9167|17.25|16.6667|16.5001|16.75|16.4167|16.1667|16.25|17.6667|15.9167|15.4167|16|16.4167|17.5001|17.1667|17.25|18|18.1667|18.75|19|17.5001|18.8334|19.3333|19.8334|21.3333|20.25|19.1667|20.3333|20.3333|19.6667|18|19.8334|20.1667|20.8334|21.1667|21.5001|20|19.1667|19|19.8334|21.3333|20.5833|20.9167|22.6667|22.6667|24.1667|24.1667|24.75|24.1667|23.3333|22.8334|24|23.8334|22.5001|22.5001|20.6667|20|19.8334|20.3333|21.3333|20|19.167|19.667|20.25|20.167|20.833|20.625|19.75|20.833|21|20.6667|20.6667|21.3333|22.333|22|22.167|22|21.167|21.667|22.833|23.3333|23.083|23.667|23|25.375|25|24|25|24.25|24.5|24.25|24.375|26.188|26|25|25.75|24.625|28|31.25|26.625|28.188|28.125|27|27.5|27.969|26.25|24.375|27.656|27.875|28.375|25.875|23.5|24.469|21.875|22.563|24|24.125|26.375|25|25.813|25.875|25.125|21.938|20.5|19.5|19.5|22|21.75|22.375|22.75|23|22.75|23.438|24|26.5|24.01|24.45|24|22.2|23.9|24.9|24.08|25|23.39|23.9|24.45|25.5|26.15|26.34|28.01|28.4|29.25|28.75|28.1|28.05|29.36|29.98|25.6|27.06|26.02|24.5|25.1|25.83|27.85|27.25|28.47|28.49|29|29|30.5|30.75|30.8|31.97|31.25|29.4|29.11|30.5|29.38|30.83|31.73|31.7|33.86|33.74|33.95|36.43|36.17|35.5|36.2|38.24|38.59|36.78|37.22|34.6|34.36|34.18|35.59|34.24|35.49|34.54|34.88|37.03|37.97|38.25|39.28|41.37|41.24|42.44|40.69|44.27|45.67|50.81|49.83|46.19|41.67|46.46|45.7|48.17|47.97|48.66|47.34|42.04|43.44|44.87|45.59|46.26|45.25|48.73|52|50.88|49.95|44.23|42.94|40.95|43.42|40.9|42.44|44.32|44.64|42.1|41.66|41.81|42.88|45.04|43.37|43.99|46.6|47.39|43.97|43.57|47.41|45.44|47.45|49.29|48.82|46.47|44.56|47|46.13|46.24|45.17|45.13|44.61|45.22|44.1|46.72|47.06|47.93|47.55|45.77|45.4|45.7|46.35|47.6|48.69|49.17|49.24|46.53|43.86|44.2|45.42|45.55|43.82|44.47|42.73|42.48|43.94|41.04|41.98|43.43|42.53|42.82|41.56|42.87|44.01|44.27|45.27|47.15|43.22|45.46|42.25|46.93|46.51|49.9|49.91|47.25|47.95|46.7|44.7|42.18|43.29|43.98|45.84|47.77|48.8|50.61|51.95|49.89|53.85|51.54|54.9|64.82|64.94|59.73|60.11|58.8|57.3|59.8|58.9|60.1|59.1|59.6|61.25|59.85|63.1|66.3|64.4|66.35|69.15|59.65|57.35|52.15|57.65|61.3|59.8|63.8|65.15|64.9|66.9|64.79|66.33|60.46|62.6|64.22|65.63|66.89|68.82|69.5|71.42|71.36|71.34|69.36|68.77|73.73|73.38|76.9|61.75|65.1|64.11|55.79|53.49|51.11|45.39|44.44|47.92|45.99|46.71|47.99|53.95|53.92|52.88|52.52|52.29|51.45|45.99|45.09|43.12|48.78|47.34|46.3||
2022-02-19 19:07:30|russ2000_0494|TYPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:30|russ2000_0495|HF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:30|russ2000_0496|OMCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.51|8.572|7.5|8|9.1|8.5|7.15|6.94|7.94|5.15|5.56|6.03|6.33|6.1|5.14|2.47|3.09|3.01|2.7|2.84|3.35|5.64|7.78|9.6|11.83|13.25|16.5|14.1|16.05|18.25|19.58|22.38|20.45|12.95|13.79|13.45|14.16|12.29|13.38|10.08|10.7|10.2|6.57|7.14|7.03|6.44|7.48|8.72|8.49|9.34|9.83|10.6|11.45|11.8|11.54|10.98|11.66|13.39|14|14.1|16.38|17.64|16.62|18.81|19.6|16.52|20.9|19.71|20.45|22.86|19.21|20.88|24.11|24.81|30.4|24.6|27.65|26.84|17.95|18.68|20.23|13.94|12.97|12.34|16.75|15.04|13.01|9.7|11.95|11.63|7.94|6.98|7.89|8.5|11.06|10.14|12.04|10.64|10.85|10.59|11.95|12.53|12.48|14.47|14.09|13.91|11.84|11.92|12.19|11.72|13.18|13.67|13.83|14.8|14.1|13.14|14.91|15.12|13.98|16.34|16.43|16.03|15.05|15.13|16.9|16.6|15.44|14.61|14.07|14.5|13.92|14.53|13.17|14.65|13.4|14.56|15.68|15.3887|17.81|18.41|18.46|18.58|19.21|19.83|23.07|23.09|24.4|23.22|23.4|25.31|25.08|29.01|28.4|26.18|26.5|28.32|26.33|28.45|26.57|31.69|33.96|31.17|32.54|33.08|35.98|34.66|38.01|37.93|36.82|32.78|31.34|26.94|29.84|28.64|27.56|27.82|27.35|31.86|33.69|35.14|37.93|37.55|36.35|31.9|32.2|34.4|38.2|38.5|40.75|41.35|42.25|43.1|50.4|50.1|51.55|47.35|51|48.95|43|44.1|45.1|46.65|49.7|55|59.1|70.25|62.24|73.35|69.83|60.5|64.44|85.23|81.71|82.41|80.32|86.28|71.29|73.72|74.34|74.87|81.52|82.19|90.05|74.48|68.87|68.89|70.04|66.24|68.3|67.93|79.94|97.41|109.88|119.05|126.08|127.02|134.38|133.74|140.42|151.21|148.79|158.06|158.04|182.39|178.76|180.38|151.93||
2022-02-19 19:07:32|russ2000_0499|HT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|24.5|25.25|24|22.5|23|23|22.5|22.75|22.5|20.5|21|21|21|17.25|21|21.5|23|23|23.5|24.25|23.5|23.5|23|23.5|24|22.8|22|22|23.84|23.96|24.6|25.6|22.4|22.2|24|24|24.16|24.4|25|26|25.8|24.8|25.16|24.6|24.8|24|24.4|26|26.4|27.68|26.2|29.4|31.6|32.4|33.16|34|37|35.72|37.12|41.16|44.04|43.8|43.56|38.6|40.32|39.96|37.72|38.92|37.44|37.8|42|43.92|44.36|41.28|39.6|41.6|39.84|39.08|38.76|41.2|40|38.28|36.92|37.8|38.08|36.2|38.4|37.28|36.52|37.2|36.32|38.96|39.64|43.92|45.4|44.24|44.8|44.2|48.16|47.96|48.08|49.32|42.92|42.24|42.2|42.2|39.64|33.52|36.76|34.96|37.6|38.88|35.88|27.04|28.92|30|26.88|12.4|11.2|11.6|10.16|5.4|9.2|13.32|11.96|8.8|11.6|11.6|12.36|10.36|10.96|14.8|14.88|17.56|21.6|23.2|18.52|20.16|20.24|19.12|21.24|24.4|25.24|25.88|27.64|25.52|24.04|23.32|21.2|22.56|16.2|13.76|14.6|16.84|18.24|19.84|22.24|20.2|21.96|23.24|20.64|20.36|19.84|20.16|19.2|17.24|18.8|20.76|21.84|23.16|23.04|23.48|21.92|22.6|22.04|21.28|22.76|22.6|21.6|21.96|21|23.88|23.32|23.44|25.56|27.2|27.04|27.2|25|29.6|29.12|28.32|26.24|25.16|26.32|25.88|25.92|27.95|25.86|24.48|24.18|24.42|23.97|19.34|18.12|20.92|19.95|19.45|18.03|19.04|19.71|19.05|18.22|17.25|21.31|20.7|20.39|19.38|18.47|18.88|19.44|18.2|18.52|17.94|18.71|17.53|17.55|17.68|17.41|17.18|18.35|18.95|20.89|22.31|21.88|23.13|22.07|18.07|18.22|17.45|18.7|18.28|17.48|18.86|17.01|16.67|14.91|13.98|14.6|13.84|14.01|13.55|14.02|10.89|3.09|3.91|7.96|5.27|5.53|6.39|5.12|6.2|8.81|8.16|7.99|11.03|10.52|10.34|12.05|10.27|8.85|9.46|8.89|11.12|9.67|9.35|8.94||
2022-02-19 19:07:34|russ2000_0500|GTLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|15.8|13.9|11.95|13.85|14.77|15.2|16.04|17.05|17.32|19.5|23.08|29.94|27|27.11|32.15|30.04|29.66|28.07|24.45|37.16|35.02|38.94|41.97|47.7|43.53|43.15|26.47|9.94|10.7|11.08|7.72|5.26|10.04|19.78|22.68|16.06|21.73|17.65|22.33|18.23|17.78|17.71|16.73|21|22.51|20.23|16.41|14.14|17.93|17.68|20.91|25.05|33.6|35.15|37.76|43.54|49.85|48.49|47.01|57.89|51.09|49.76|49.94|59.36|62.28|55.93|60.37|72.9|68.36|69.21|61.26|69|70.34|71.84|69.36|63.72|59.6|68.21|67.88|82.51|79.8|88.68|94.05|96.525|118.29|123.63|115.54|100.48|100.19|93.34|88.33|84.4|75.195|73.14|72.5|83.66|71.48|66.2|44.29|45.56|37.24|34.27|32.02|33.5|39.29|35.8|32.32|35.27|25.86|22.13|22.4|19.58|19.15|17.72|15.18|20.39|22.73|24.51|27.83|23.43|28.925|30.07|32.95|29.46|38.18|36.93|39.79|34.34|35.63|35.02|34.88|35.65|33.73|35.9|43.16|45.1|46.01|50.99|48.64|59.93|59.74|61.59|70.16|63.01|77.99|77|64.72|72.04|60.27|66.86|75.11|88.98|88.42|91.03|80.93|73.53|69.99|70.17|58.31|58.19|55.39|67.4|73.56|24.04|28.57|36.45|46.12|46.21|71.55|68.12|75.31|92.09|113.37|123.15|138|149.15|143.45|148.74|152.75|149.17|164.26|189.17|194.85|181.44|167.08|131.06|121.3||
2022-02-19 19:07:36|russ2000_0501|SSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6056|5.4392|4.7801|4.2142|5.2794|5.5057|5.2661|4.7268|4.4206|4.6869|5.0863|4.8799|5.1063|5.3926|5.286|5.1263|4.9798|4.9199|4.7734|5.1595|4.5803|5.0663|4.7601|5.0797|5.1063|5.2994|5.3992|5.6988|6.4245|6.1781|6.5376|6.796|6.2261|6.2346|6.8151|7.0889|7.4159|7.4787|6.5392|6.2516|6.7406|6.8652|7.3019|7.4617|8.1275|8.9466|8.4097|7.8995|8.2446|7.6641|7.3573|7.4638|8.2457|8.2659|8.5216|8.4768|8.1839|8.1328|9.0531|9.3748|9.5442|8.6537|9.4068|9.8935|9.9042|9.7998|10.1471|10.0991|10.3537|10.9896|10.9822|11.5297|11.2314|11.0414|10.5795|10.4283|10.1577|9.7359|10.1748|9.885|9.9276|10.3473|10.9311|10.6669|10.3622|10.7691|10.571|10.4347|9.9873|9.8126|10.3154|10.6498|10.1833|9.5932|9.9447|9.8893|9.2225|9.1181|9.8062|10.4006|10.6967|10.6924|10.6285|10.3942|9.2033|9.3865|9.0627|9.787|9.8659|8.7921|8.9093|9.067|9.476|9.1607|8.9583|8.8944|9.1607|9.1266|10.0576|9.7721|9.0009|6.1852|6.2499|6.5453|3.0557|1.9294|2.0033|1.4494|0.8586|1.6248|1.7448|2.0494|2.0956|7.1638|6.5637|6.8038|6.0191|5.8714|6.333|6.0652|8.7147|8.4655|9.9056|7.4777|7.6254|7.3761|6.7761|7.4038|8.7055|9.204|9.3517|8.9178|8.6963|9.1856|8.5578|7.57|8.5393|7.5423|6.7853|6.1299|7.2931|7.3854|7.69|8.3916|8.4286|8.9917|8.4193|8.0593|8.7978|9.0932|10.0349|9.9426|8.9455|9.9056|10.0995|10.6626|10.0441|11.0134|12.7213|12.352|16.0078|13.3306|14.3369|16.8848|17.1987|17.6972|18.3619|17.0787|18.3527|15.9709|16.174|17.8264|19.1927|19.6636|18.2696|15.537|17.6603|18.5834|19.165|18.8327|21.6853|23.24|23.03|24.16|21.61|21.84|16.75|19.71|20.83|20.39|17.76|18.19|17.97|15.26|15.57|17.09|15.87|16.42|16.44|15.51|13.75|17.57|19.45|21.08|22.82|23.58|18.81|16.88|17.74|19.48|17.7|18.46|14.25|15.27|15.36|14.96|13.35|11.36|12.55|12.61|13.67|13.02|16.06|16.04|17.74|16.86|16.76|18.25|22.39|22.87|21.6|15.17|15.63|14.87|13.75|13.01|15.28|15.07|15.14|13.34|9.81|6.745|8.91|10.48|8.67|11.8|11.26|10.69|12.43|14.01|15.33|15.63|20.295|20.82|20.34|20.92|20.29|18.96|16.43|17.86|21|19.14|20.18|20.38||
2022-02-19 19:07:39|russ2000_0502|HSC|price|0|3.0454|3.2484|3.2328|3.3108|3.7092|3.7716|3.6856|3.7716|3.998|3.8341|3.8965|3.959|4.0215|3.5842|3.5607|3.6232|3.5451|3.2484|3.4202|3.8341|3.7481|3.9355|3.795|3.998|4.4588|4.6227|4.5212|4.5446|4.8336|4.8726|4.9585|4.857|4.7711|5.021|5.2942|5.7471|5.5207|5.4973|6.5|6.25|6.7813|6.875|6.0625|6.1875|6.0938|5.8125|6.4375|6.4063|7.125|7.2188|7.9688|8.3125|7.9375|8.375|8.9375|9.4375|9.3438|6.7188|6.5625|6.9063|7.1563|7.5|8.5|8.375|8|8.4375|8.3125|8.125|7.7188|6.7188|6.5|6.9688|6.5|6.2813|6.25|6.4375|6.4063|6|6.125|5.6563|6.4063|6.4688|7.0625|6.375|5.9063|6.375|6.3125|5.8125|6.0938|5.9063|5.875|5.125|5.25|4.9688|5.2813|6.5|6.5625|6.3125|6.4688|6.9063|7.4688|6.875|6.9688|7.3125|7.2188|6.5625|7.2813|7.4375|7.875|8.75|8.9375|8.875|8.625|9.1563|8.7188|7.25|7.25|8.2813|8.75|9.4688|9.9375|10|11.0625|10.3125|9.7813|9.4688|9.75|10.75|10.8438|10.5|9.8438|10.1563|11.3438|11.1875|11.1563|10.4063|10.3438|10.25|9.9375|10.5313|10.375|10.8125|10.25|10.219|10.4375|10.8125|11|11.9065|12.719|13.1875|13.9065|14|13.9065|13.1875|14.75|14.5315|15.469|16.5|16.5625|17.219|16.219|16.8125|14.8125|15.219|15.75|15.969|17.4375|17.125|17.5315|18|18.1875|18.4375|19.5|20.25|22.1875|22.5315|22.6875|20.75|19.8125|21.5625|20.2815|20.9375|22.7188|23|21.8125|22.9063|21.5938|18.3438|15.0625|16.375|16.1875|15.2188|13.3438|14.0313|12.5938|16.4063|16.3125|16|14.375|13.8438|13.8125|14.7188|14.9063|15.875|13.4688|12.4063|14.4688|14.8438|13.4375|12.75|14.5|13.9063|11.0313|10.0938|10.6563|12.3438|13.25|13.8|12.255|14.15|13.65|13.565|15.28|17.7|13.88|15.975|16.69|17.15|17.605|18.56|19.57|21.25|19.94|18.75|14.68|15.175|13.595|12.825|15.455|15.945|14.34|15.085|15.245|17.235|17.69|18.025|18.69|19.495|19.235|19.155|19.83|21.91|23|22.715|22.75|21.5931|21.705|23.5025|22.44|22.44|22.45|24.225|26.575|27.87|27.295|29.205|29.805|26.825|29.015|27.275|30.125|29.325|32.785|32.125|33.225|33.755|39.61|39.89|41.31|41.675|40.51|38.98|40.305|39.78|38.825|40.815|39.015|38.05|42.94|42.885|44.86|51|53.26|52|52.66|55.65|59.27|60.62|60.07|65.75|56.77|56.49|55.38|59.33|63.32|54.41|54.1|52.64|37.19|23.67|25.15|27.68|23.72|20.66|22.17|27.55|29.06|28.3|27.51|31.19|35.41|31.49|31.03|32.23|29.76|30.02|31.94|30.96|27.21|23.5|23.16|19.94|24.58|23.18|24.06|28.32|32.27|34.17|35.29|35.6|33.51|32.6|27.41|22.86|19.39|23.05|20.64|20.58|22.23|22.23|23.46|22.3|20.1|20.38|21.25|20.39|20.53|19.99|20.15|23.5|25.49|23.98|24.77|21.83|23.38|23.19|25.76|23.53|24.9|27.88|26.15|28.03|25.39|25.12|23.43|23.93|26.98|26.63|25.27|24.2|21.41|21.68|19.36|18.89|14.76|16.49|17.26|16.08|16.11|16.5|13.74|11.56|9.07|10.73|10.44|7.88|6.44|3.79|5.45|7.09|6.58|6.64|9.79|9.95|9.93|9.75|14|13.6|13.35|14.1|12.75|13.05|14.9|16.1|15.45|17.1|20.9|21.25|18.05|18.65|17.9|20.25|20.65|20.45|24.5|22.1|25.35|28.25|28.55|27.47|26.75|19.86|21.3|22.38|20.16|22.64|25|27.44|23.46|17.9|18.96|20.27|22.25|23.01|14.9|11.99|6.97|9.98|11.16|13.51|15.96|14.15|13.91|12.9|16.95|17.98|16.63|16.36|17.15|17.93|22.42|20.42|20.12|18.24|16.95|17.1|14.58|16.71|15.7|16.16||
2022-02-19 19:07:41|russ2000_0503|CBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:41|russ2000_0504|STAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.91|12.31|12.48|12|10.33|11.08|10.49|10.59|11.89|12.23|12.94|13.98|14.06|13.67|14.97|14.65|15.69|16.46|17.12|18.11|18.26|20.34|21.55|21.58|21.68|21.37|20.01|20.74|20.11|19.79|21.85|21.1|20.13|21.94|23.6|24.27|23.44|24.84|23.9|22.91|23.55|20.75|25|23.73|24.64|25.76|22.92|23.7|21.83|21.4|20.78|19.63|16.91|18.91|20.99|20.2|18.61|16.95|17.87|19.83|20.01|22.09|24.05|24.93|24.99|23.35|22.45|23.28|23.71|23.59|25.4|25.5|26.52|27.92|27.16|27.28|28.03|27.84|27.64|27.44|27.11|23.41|23.78|23.92|25.27|26.96|27.72|27.72|28.57|26.15|26.32|26.75|24.33|27.44|27.61|29.49|29.56|29.31|30.55|28.74|29.17|29.46|30.07|30.95|31.43|32.47|28.81|24.07|25.21|27.33|28.95|32.84|32.63|31.71|32.32|30.08|30.37|31.21|31.97|34.54|36.16|36.43|38.37|41.25|42.96|40.19|43.29|44.31|44.78|41.9||
2022-02-19 19:07:42|russ2000_0505|MTZ|price|0|5.7501|5.0833|5.4166|5.0833|5.7501|6.1668|5.7501|5.25|4.7501|3.6667|4.4167|3.6667|4|4.2501|4.4167|3.9166|3.75|4.2501|3.6667|4.0834|4.4167|4.5833|5.0001|4.5|6.4167|6.3333|5.5001|5.9167|5.4166|5.0833|5.8333|4.9166|4.8334|4.7501|4.8334|4.5833|4.6667|4.9166|4.5|3.75|4.0834|4|3|2.6667|3.0833|3.0833|2.4166|2.5001|2.5833|2.7084|3.5001|3.0833|3.6667|4.4167|4.4167|4.8334|4.7501|4|5.0001|6|5.6667|7.5|7.9166|8.6667|9.3333|9.75|9.8333|9|9.6667|11.6667|12.5833|12.5001|12.2499|12|14.25|15.4167|15|14.5001|13.0834|13.3333|14.0833|11.4166|12.6667|11.25|11.5001|10.2501|9.6667|9.4167|9.3333|8.9167|6.3333|5.5001|5.4166|4.1667|6.6667|5.9167|6|6.2499|6.4167|5.5001|4.7501|5.7501|4.8334|5.3333|2.9167|2.7084|2.7917|2.6667|2.6667|3.5001|2.6667|2|1.9166|1.4167|1.2501|2|1.6667|1.5833|2.0833|1.8334|2.1667|2|1.9166|1.375|1.4167|1.3333|1.2917|1.2501|2.7501|3.3751|3.0833|3.9166|5.375|5.0833|5.25|5.3333|5.5001|5.3333|5.4166|5.4166|5.1667|5.0835|5.3325|6.8325|8.5005|8.5005|7.7505|7.2495|8.3325|8.7495|7.4175|7.0005|7.0005|7.917|6.8325|8.8335|6.594|6.6675|7.5|12.417|20.8335|16.833|16.167|19.6665|22.833|32.4165|31.5|35.3325|42.4995|34.9995|27.75|29|40.6245|47.313|53.688|46.6875|43.7505|32.5005|25.5|22.875|32.0625|28|31.5|26.7495|20.625|23.8755|15.9167|10.6667|10.75|15.875|15.5|14|19.9167|16.75|15.3333|17.3333|16.1667|18.8333|23.75|18.625|19.625|21.8333|27.4583|29.6667|30.7917|38.5|59.3334|57.5834|45.5834|38.1875|33.1875|36|31.25|28.9375|27|20|19.13|14.98|13.51|14.66|16.07|13.2|14.57|10.05|5.1|4.6|5.45|6.95|6.83|5.76|8.05|7.78|8|7.36|4.53|3.55|3.23|2.59|4.01|2.95|2.47|1.51|2.25|2.18|4.71|5.76|7.25|9.58|9.7|12.89|13.28|14.81|12.56|12.12|9.47|7.33|4.27|5.43|6.24|5.41|5.25|6.91|8.39|10.11|8.89|9.09|8.21|6.75|8.46|8.8|9.8|11.55|10.9|10.19|9.87|10.47|12.05|12.95|14.17|12.33|12.87|13.21|13.07|11.59|11.07|10.95|11.28|11.54|11.25|11.46|11.01|11.47|13.59|15.82|13.67|14.78|14.07|15.79|10.11|10.17|8.35|8.71|8.21|8.19|11.79|10.66|14.35|14.12|13.29|8.72|6.41|11.58|10.63|9.46|12.09|12.51|12.95|11.72|10.35|9.46|12.15|11.8|12.76|12.5|12.29|13.24|12.61|12.51|11.63|9.4|10.62|9.68|10.32|12.2|14.33|14.59|15.22|18.62|20.8|22.68|21.05|19.72|20.88|22.2|17.61|21.62|16.01|17.37|16.29|17.59|18.09|17.39|16.35|15.04|15.96|18.24|19.7|22.56|22.84|24.93|28.3|30.09|29.15|27.8|31.8|32.9|33|31.8|30.3|31.97|31.65|32.72|35.94|40.94|43.44|39.58|36|30.82|27.19|30.5|30.62|28.64|24.1|22.61|18.52|22.07|19.3|17.94|17.66|19.87|18.43|16.56|15.83|16.77|20.43|17.38|15.44|16.98|20.24|22.66|23|22.32|24.45|29.45|29.74|28.55|37.95|38.25|37.25|39.25|40.05|44.15|42.4|45.15|46.2|40.8|46.4|43.55|44.85|48.95|53.4|50.95|47.05|44|46.65|50.75|46.55|43.8|44.65|43.51|45.09|40.56|44.38|43.18|48.1|50.65|46.49|51.53|51.32|62.87|64.93|62.94|66.34|64.16|57.75|49.08|32.73|35.9|39.15|44.87|39.78|46.21|42.2|49.64|56.71|68.18|77.15|86.75|93.7|104.36|116.33|121.26|101.23|91.44|86.28|89.13|92.17|92.28|86.13|91.5||
2022-02-19 19:07:45|russ2000_0506|BABY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:45|russ2000_0507|LEAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:45|russ2000_0508|HIBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6543|4.5803|4.1605|5.7037|5.2469|4.5432|3.6296|3.8766|4.6173|5.2469|4.9753|4.4074|3.963|3.4938|3.5679|2.963|2.5309|3.5309|3.1235|2.8642|4.58|4.8148|3.8395|4.6914|4.6049|5.2593|4.9877|5.1358|5.8025|6.4445|6.5062|4.8889|5.6543|6.722|6.7358|6.5284|4.4603|5.3827|5.1358|5.1753|4.879|5.9338|6.159|7.0696|6.8148|7.9378|7.9853|7.1111|5.3333|6.2785|5.7393|7.6296|7.4907|7.8904|6.5274|6.8178|7.6237|7.8489|8.6311|10.1156|9.84|11|11.1022|12.3067|13.8889|13.888|14.53|16.0889|17.2222|15.96|18.2667|15.8067|11.67|12.0267|13.8067|14.7267|17.1733|17.1267|19.2733|18.0933|19.9933|19.2867|25.3267|25.5867|24.76|22.1667|23.19|26.13|28.86|29.1|29.72|31.78|31.7|30.43|23.37|22.02|19.93|25.11|26.61|28.98|31.67|30.66|31.35|29.45|30.4|28.97|26.55|28.04|26.24|25.25|26.76|22.9|20.58|17.22|17.36|15.85|16.25|19.9|20.01|20.86|22|25.15|19.9|13.9|16.27|16.87|13.87|13.82|19.34|17.57|18.89|16.76|18.61|17.5|19.7|19.37|19.44|23.1|21.8|23.42|26.5|28.23|23.99|24.19|27.54|23.96|25.87|27.64|35.19|36.82|30.82|30.43|36.2|37.89|38.77|41.8|38.2|35.17|38.31|41.73|46.62|44.06|48.95|52.48|54.49|58.11|56.67|59.22|59.85|58.39|57.33|53.32|53.46|54.4|53.22|52.81|56|59.12|57.98|56.008|61|51.16|56.93|60.88|64.16|65.93|57.32|58.575|53.44|55.5|53.59|54.8|50.23|45.25|44.02|45.72|47.97|45.52|48.52|51.14|48.81|47.19|47.77|46.57|45.76|38.89|36.07|33.75|31.88|30.85|32.07|36.35|33.5|35.99|34.75|35.06|33.64|39.14|41.11|39.75|42.3|37.05|29.35|29.75|29.05|25.5|22.6|20.95|14.95|14.05|13.5|13.375|19.9|21.2|25.75|22.7|28.2|27.3|25.25|23.15|23.5|19.75|19.1|19.39|15.52|16.2|16.31|18.59|21.89|21.59|21.5|18.75|17.31|18.57|23.09|23.68|26.86|26.44|23.37|14.53|12.58|16.73|21.19|22.81|24.13|34.15|53.68|38.01|48.73|48.19|56.39|63.95|69.725|79.72|86.5|90.43|89.46|79.14|72.2|94.67|73.59|72.36|63.19||
2022-02-19 19:07:46|russ2000_0511|CALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.703|2.094|1.969|1.9375|1.641|1.469|1.5625|1.844|1.719|1.6565|1.625|1.516|1.547|1.5|1.6875|1.6095|1.594|1.469|1.344|1.3125|1.3125|1.2188|1.1563|1.3203|1.25|1.2188|1.2188|1.375|1.375|1.3594|1.3516|1.2656|1.1563|1|0.9844|0.9453|0.875|0.875|0.9805|0.9922|0.9531|0.9688|0.9688|0.9063|0.9531|0.9063|0.9141|1.0313|1.0156|1.5469|1.1719|1.1563|1.2375|1.2475|1.25|1.1625|0.9375|0.985|1.025|1.0175|0.8375|0.955|0.8125|0.8025|0.9|0.985|0.8175|0.9625|0.925|0.9|0.9325|0.79|0.855|0.875|0.865|0.91|0.9475|1.255|1.325|1.35|1.715|1.8025|1.875|2.3653|6.07|7.8625|8.775|9.24|8.71|5.455|7.22|7.315|5.25|5.35|5.49|5.245|6.245|5.3455|5.1995|4.845|3.96|3.375|2.82|2.99|3.125|3.26|3.205|2.99|3.365|3.445|3.3319|3.095|3.86|3.615|3.425|3.585|3.305|3.455|3.265|4.125|4.01|4.455|6.4|6.125|6.215|6.37|6.805|9.485|10.33|10.115|13.51|11.37|12.53|11.585|14.845|17.795|15.87|16.955|15.605|18.795|21.71|17.535|13.71|11.635|12.905|14.805|13.115|10.255|11.04|11.105|11.61|12.48|15.015|13.935|12.76|13.44|14.33|16.825|16.355|16.145|18.24|16.68|16.295|16.19|15.59|15.06|13.5|15.57|16.35|14.75|14.05|13.995|14.385|13.885|14.305|16.28|16.015|16.445|16.165|16.79|17.19|18.255|19.475|21.01|18.715|18.38|17.79|19.98|19.145|20.81|21.83|21.31|22.7749|20.515|20.88|20.405|21.355|21.645|23.27|24.855|25.29|22.915|24.185|25.97|27.415|28.4|24.955|28.61|31.925|31.105|35.11|37.34|36.495|40.67|42.73|42.69|42.73|36.44|35.8|37.79|39.24|51.14|54.83|52.8|55.73|51.72|56.17|54.73|45.76|46.86|48.14|51|51.86|52.41|40.26|45.53|43.13|44.38|38.02|38.15|42.25|43.6|39.05|37.15|36.8|36.7|39.5|36.1|36.2|37.1|43.5|44.3|45.05|43.8|40.4|44.35|45.95|47.55|49.3|46.95|46.35|49.4|43.66|49.45|43.91|41.86|44.14|43.97|41.75|41.3|40.71|39.87|38.82|40.64|37.59|43.02|43.36|38|36.74|37.23|39.48|43.16|41.96|43.74|43.87|39.3|38.4|39.9|37.55|37.93|39.02|42.05|38.37|37.69|36.02|35.13|35.27|37.85|35.08|36.59|35.97|39.89|42.83||
2022-02-19 19:07:48|russ2000_0512|PIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:48|russ2000_0514|VECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|10.125|8.75|10.125|14|14.375|16.5|16.75|21.25|22.5|26.25|24|17.75|14.5|14.75|15|15|17.5|18|14.125|12.75|12.188|14.5|12.25|16.875|22|25.25|24.5|29.375|31.25|41.5|38.75|49.5|62.125|63.188|39.625|39.875|22|22.5|34.625|37.1875|40.375|29.375|24.875|26.5|22.625|31.5|29.6875|36.5|53.125|54.875|38.25|36.9375|38.5|30.75|34|29.125|33.375|28|33.9375|41.125|46.8125|54.875|81.875|74|62.125|45.0313|73.25|78.75|89.625|115.5|66.2031|32.125|40.125|56.7188|37.6875|41.5625|50.21|46.11|39.75|37.03|29.24|26.5|25.46|32.911|36.05|34.74|25.01|35.27|29.63|29.141|23.11|13.6|13.1|10.8|11.98|14.03|11.56|14|15.27|15.48|16.14|19.27|17.03|18.9|21.35|19.95|25.3|29.5|28.16|30.1|29.17|28.06|22.75|25.83|25.81|22.75|19.36|20.97|19.54|19.39|21.07|17.49|14.96|15.05|13.31|15.07|16.28|20.22|18.38|16.04|15.82|17.71|17.33|21.75|20.09|23.35|23.95|24.17|23.84|22.28|24.46|20.15|18.69|18.78|18.73|19.19|19.59|19.5|18.28|18.12|20.74|18.3|17.6|19.38|18.07|16.78|16.7|14.16|15.5|16.63|18.83|19.23|16.08|16.28|16.81|14.81|7.74|3.83|6.34|4.83|4.26|6.67|7.24|10.53|11.59|18.84|21.48|23.32|24.35|27.31|33.04|31.82|34.1|43.48|43.99|38.17|34.28|43.3|33.23|34.87|41.5|43.98|42.96|43.26|47.58|50.84|51.13|57.59|48.41|39.79|36.36|24.4|26.69|24.89|20.8|24.41|27.04|28.6|30.19|34.68|34.36|35.71|34.3|30|30.7|28.46|29.49|31.45|31.91|38.41|38.07|42.39|35.41|34.76|35.12|37.221|29.21|32.22|32.91|38.01|39.55|41.93|36.97|33.32|37.26|34.71|35.37|34.95|35.99|37.41|34.88|29.17|30.49|30.55|29.51|30.28|28.74|25.88|23.07|20.51|18.02|20.45|20.56|18.64|18.55|19.48|18.41|17.79|16.56|16.77|19.67|19.63|21.7|26.65|29.15|25.75|27.35|29.85|33|31.45|27.85|30.8|18.9|21.4|18.05|16.15|14.85|16.65|18.15|17|15.45|17.05|14.25|14.65|12|10.25|9.51|8.76|7.41|9.81|11.42|10.84|12.18|11.49|12.22|11.91|9.26|11.68|13.64|13.69|14.685|12.75|13.39|9.57|10.93|11.74|13.49|13.52|11.89|11.67|12.73|16.62|17.36|18.46|21.5|20.74|23.01|23.82|24.04|23.2|22.79|22.21|24.29|26.58|28.47|27.49|26.91||
2022-02-19 19:07:50|russ2000_0515|CLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|5.32|5.075|3.105|4.65|11.21|12.78|12.67|22.37|22.5|20.82|24.965|27.345|27.745|26.305|24.555|26.01|31.09|27.45|25.72|31.675|36.415|41.095|40.6|40.5|41.095|40.275|39.74|38.225|38.325|32.955|34.26|36.975|36.05|35.72|35.05|35.38|36.34|37.93|35.55|30.93|33|31.23|35.53|35.71|38.3|40.12|40.85|39.5|40.05|46.79|49.42|51.09|47.01|48.1|49.1|48.6|48.5|48.03|52.16|51.79|52.53|66.23|62.67|61.28|62.3|65.11|61.66|69.3|71.94|62.16|67.46|68.1|70.21|63.94|61.59|66.34|62.98|58.6|58.42|56.14|45.19|49.14|50.59|46.95|40.51|35.11|45.77|47.99|59.47|63.53|68.53|61.11|61.9|64.96|51.85|62.4|62.25|59.2|52.5|57.1|45.9|46.95|47.55|45.25|45.75|45.25|48.5|42.9|50.3|35.45|38.15|37.15|24.45|24.05|23.5|25.1|28.7|29.3|25.38|27.5|30.75|32.99|27.11|20.92|18.01|19.3|18.13|17.81|14.54|20|21.74|21.06|18.75|28.05|26.39|16.47|22.77|34.17|37.08|36.35|32.67|38.05|35.72|37.08|39.87|42.99|39.72|37.65|34.33|29.17|29.33|32.05|34.13|39.82|40.66|39.41|36.13|31.96||
2022-02-19 19:07:52|russ2000_0517|BEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:52|russ2000_0518|HTLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4288|0.4288|0.5389|0.5389|0.5168|0.5058|0.4949|0.451|0.4618|0.4618|0.4399|0.3189|0.2474|0.2474|0.3079|0.3299|0.3959|0.4949|0.4288|0.4288|0.4288|0.3848|0.4178|0.4618|0.4618|0.4949|0.5389|0.5937|0.6269|0.5829|0.6488|0.6818|0.6818|0.6818|0.7149|0.7808|0.7588|0.7478|0.6378|0.6708|0.7808|0.7588|0.8357|0.9293|1.0337|0.8468|0.7149|0.9127|0.8413|0.9017|1.0447|1.2867|1.3746|1.3746|1.3636|1.3416|1.5174|1.6605|1.6165|1.7485|1.666|1.633|1.9794|2.095|2.2268|2.3753|2.1608|2.1114|2.2433|2.4248|2.4083|2.2763|2.5072|3.0351|2.9471|2.7053|3.167|2.9471|3.123|3.079|2.7711|2.7711|2.6832|2.9471|2.8152|2.7217|3.3815|3.8764|3.7114|3.7114|3.4501|3.244|3.7938|3.5189|3.244|3.2393|3.1568|3.2948|3.0473|3.2258|3.0473|2.8553|2.9513|2.7998|3.3218|3.2393|3.2123|2.9783|3.3083|3.3398|3.8475|4.1858|4.2915|4.9463|4.9041|4.5233|4.3965|4.8195|4.7768|5.5806|5.9933|6.183|6.3263|5.3273|4.8196|5.4855|5.517|5.961|6.2783|6.2783|7.0073|6.9758|5.9933|6.8168|6.3098|6.4046|7.0387|6.3095|5.5485|5.1363|4.788|4.0583|4.1852|4.5656|4.3437|4.4388|4.201|4.09|3.8523|3.5352|3.884|4.1535|3.9157|3.773|3.5828|3.4401|3.7413|3.9949|3.4876|3.6224|3.5629|4.2803|4.6449|4.2327|4.5339|4.4388|4.4071|4.4071|5.2315|5.7863|6.4046|6.3412|6.4046|6.9677|7.0869|7.2289|8.8332|8.5923|7.2892|7.4509|8.884|8.8047|11.1129|11.265|9.98|9.795|10.25|11.965|9.98|9.2|9.37|9.815|10.9|11.4555|8.715|8.98|9.59|11.5|11.805|11.315|12.64|12.725|12.01|12.42|12.135|12.095|10.98|11.08|11.395|12.275|12.105|13.68|13.505|13.155|13.8375|15.345|16.47|16.8525|15.93|15.4575|14.3625|13.875|15.0375|14.5725|15.6075|15.03|15.24|14.8125|15.9825|15.2175|17.4675|17.3475|16.3425|18.2325|16.86|17.9|15.05|16.08|15.68|16.33|15.44|15.02|16.93|16.51|15.88|17.23|16.77|16.3|14.91|15.57|14.28|13.94|14.53|14.18|16.25|13.98|14.26|15.47|15.4|14.91|17.04|16.52|15.52|15.34|15.44|15.76|13.46|12.37|14.81|14.95|15.7|14.72|15.4|14.16|14.4|13.6|14.75|15.27|13.89|15.31|16.5|16.52|15.545|14.52|16.02|14.54|14.87|14.91|15.48|16.02|16.025|16.59|17.5425|17.25|16.62|16.56|15.32|15.2|13.56|13.41|13.75|14.29|14.82|14.47|14.46|13.83|14.24|14.31|13.9|13.02|13.36|13.95|13.73|13.07|13.83|13.57|13.34|13.57|14.35|13.875|14.72|13.92|14.19|14.36|18.33|19.62|21.06|20.38|22.69|21.76|21.625|21.34|22.465|23.45|23.96|25.14|26.53|27.71|25.69|25.17|23.76|20.92|21.25|20.23|21.33|20.24|19.94|18.83|19.16|17.02|17.15|18.4|18.55|18.11|18.48|17.39|18.52|19.03|18.88|18.4|21.51|20.36|20.6|20.74|20.05|20.12|19.45|20.82|21.13|22.17|25.08|21.33|22.84|23.34|22.69|19.52|17.99|17.83|18.68|18.55|19.19|20.45|19.73|19.47|20.75|18.3|20.01|20.09|19.28|19.68|17.88|18.07|19.84|20.57|21.51|20.9|21.41|21.05|18.69|17.91|18.57|19.59|21.9|20.82|20.285|20.685|18.6|18.31|18.48|18.1|18.77|18.2|19.58|18.59|18.15|17.13|17.03|16.78|16.02|16.33|16.74|16.82|14.96|14.42||
2022-02-19 19:07:55|russ2000_0520|WDFC|price|0|9.619|10.2447|11.1987|11.0736|14.25|12.875|12.625|11.125|11.5|8.875|9.6875|9.375|10.25|10.25|11.125|10.25|9.625|11.5|11.375|11.75|10.625|10.25|10.125|10.625|12.25|12.25|10.875|10.125|10|10|10|9.8125|9.875|9.3125|10.875|11.75|11.125|11.625|13.75|12.875|13.25|12.875|13|12.75|12|14.3125|14.375|16.75|17.75|21|18.125|15|15.125|17.125|16|18.375|16.875|12.6875|12|14.125|13.5625|13.625|14.375|15|14.875|15.875|15.75|15.625|16.125|16|15.875|15.875|15.75|16.125|16.0625|16.125|15.875|16.375|15.875|15.8125|16.375|17|16.25|16.375|16.25|15.875|15.75|15.375|15.25|15.75|14.125|13.25|12.5|12.25|13.5|12.6875|12.75|14|13.875|15.125|15.625|16.25|16|15.75|15.25|15.875|15.375|15.625|17.125|19.5|20.75|21.75|23.25|19.75|20.75|20.25|20.625|21.25|20.625|22.375|22.625|23.25|23.25|22.875|23.25|23.125|23|24.375|24.25|22.25|23.625|24|21.875|21.75|21.1875|21.625|20|19.75|20.25|20.875|21.375|21.25|20.75|22.125|20.625|20.375|19.75|22|21.5|20.75|21.875|21.5|21.125|19.688|20|20.5|23.125|24.125|24.125|23.25|23.75|23.5|21.375|22.75|23.5|25|25.625|25.508|25.813|25.875|25.5|28.875|28.375|30|30|27.75|30.125|28.75|27|29|27.75|29|30.438|28.938|27.438|27.125|24.375|20.75|23.9375|26.5|31|28.625|27.125|25.3125|29|26.75|25.6875|25|25.6875|24.5|23.4063|23.25|23.25|22.125|18.75|18.5|21|19.9375|19.5|20.75|18.9375|19.375|21.25|21.875|20.0625|19.4375|21.1875|20.25|20|18.02|19.21|22.44|22.15|20.83|20.55|22.52|22.53|26.65|28.07|27.91|30.12|27.34|28.28|27.76|24.77|26.32|28.9|28.7|28.9|26.42|25.91|23.191|24.8|26.3|25.98|28.55|28.84|29.15|31.8|32.46|35.51|35.36|30.5|33.4|35.0274|30.35|30.46|29.94|26.38|28.58|28.6|28.265|29.21|28.41|32.42|32.76|32.4962|28.04|28.98|27.93|28.73|28.84|26.51|27.53|27.47|26.26|31.41|30.53|30.85|31.43|32.53|33.57|32.61|34.75|35.67|33.99|32.5|34.87|32.93|31.9|31.71|34.58|33.33|32.87|33.19|34.77|34.14|39.6|39.67|37.97|33.76|31.08|33.25|31.12|34.64|29.25|34.17|34.89|35.93|29.1|28.6|28.29|25.07|24.61|24.14|27.06|25.98|29|30.23|26.98|28.4|31.49|32.15|32.36|30.77|31.32|32.83|35.23|32.64|33.4|36.36|35.17|38.03|36.89|39.09|40.28|39.37|40.66|42.34|41.5|42.38|39.04|43.8|41.14|39.84|44.02|41.41|40.41|43.74|43.08|45.35|45.08|46.78|49.81|48.05|48.81|52.64|47.86|47.24|47.11|53.42|54.21|54.77|53.93|54.24|54.48|57.51|58.18|64.9|72.49|75.26|74.68|68.73|72.91|77.57|72.84|72.17|75.22|66.76|68.7|67.96|76.67|76.1|85.08|82.06|81.2|88.54|80.96|84.37|87.16|89.63|83.74|89.07|95.58|98.77|98.65|103.3|108|108.01|102.3|111.37|117.45|114.98|118.35|112.43|106.625|107.9|116.9|105.15|109.9|108.95|104.85|105.7|110.35|106.65|108.95|111.9|110.85|119.4|118|123.75|124.7|131.7|131.9|137.55|146.25|160.15|177.45|172.1|167.08|174.68|183.26|181.75|178.97|169.44|168.25|156.33|159.04|181.56|182.3|183.54|187.4|193.11|194.14|186.82|172.49|200.85|174.28|191.85|198.3|196.55|204.38|189.31|243.38|254.31|265.68|304.41|332.29|306.18|248.74|244.8|256.29|242.99|239.63|231.48|227|224.35|244.64|222.26|215.3||
2022-02-19 19:07:57|russ2000_0521|CRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:57|russ2000_0523|ORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.67|17.15|16.05|15.75|15.75|15.68|16.2|16.91|18.95|19.99|22.36|20.06|21.9|26.83|27.75|37.55|40.27|36.2|34.4|31.64|37.13|38|37.2|32.32|38.42|38.88|38.64|40.79|38.26|41.4|37.64|34.49|40.01|44.57|43.86|48|50.72|51.81|53.86|39.79|44.44|45.77|50.65|52.87|46.17|47.85|46.59|35|26.65|31.84|31.26|34.16|24.24|27.52|37.5|40.12|36.79|40.33|35.64|41.13|37.83|41.77|38|35.67|29.09|30.83|31|27.46|28.82|28.74|28.38|29.97|27.43|27.83|29.84|30.8|24.44|25.08|22.11|20.95|22.46|19.54|15.44|19.13|18.09|18.47|18.44|16.43|20.14|18.33|20.69|21.04|21.16|19.69|19.51|19.49|18.4|18.3|19.96|21.35|20.72|20.25|23.02|23.89|24.17|23.02|25.4|26.77|26.37|25.45|26.65|25.12|28.5|29.52|28.82|29.67|28.21|25.74|27.77|27.57|25.96|26.96|26.19|27.39|33.2|36.93|37.3|36.93|38.35|38.42|34.2|36.08|35.76|35.39|35.23|34.44|38.68|41.05|43.47|44.45|43.51|45.75|47.99|46.68|47.46|47.98|52.93|55.51|56.88|58.24|57.68|58.79|57.77|60.55|57.55|61.81|63.35|62.94|64.13|64.31|54.92|55.07|55.33|50.99|54.18|53.23|55.83|49.73|53.48|53.76|52.42|56.84|55.78|56.71|61.52|61.94|63.49|65.57|72.08|74.84|76.25|76.73|74.75|85.78|63.1|63|70.12|70.96|60.94|59.4|59.46|74.08|77.46|79.07|95|113.18|85.62|74.75|68.57|68.95|69.95|68.92|71.49|69.79|74.2|76.54|76.27|68.95||
2022-02-19 19:07:58|russ2000_0525|FLDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|14.07|14.85|15.83|14.05|18.76|16.28|12.89|14.71|13.8|13.58|12.94|14.98|14.42|14.76|15.15|13.29|15.37|13.69|15.86|17.02|15.13|13.66|14.5|16.72|19.38|18.25|16.53|16.46|17.03|19.51|21.21|22.04|29.89|32.03|36.8|46.07|48.89|45.72|32.71|25.46|30.8|26.31|28.36|23.85|28.2|29.45|35.08|37.7|42.02|40.68|36.6|24.32|23.43|20|11.37|9.49|11|10.77|9.57|6.48|7.06|8.41|8.72|10.36|8.8|10.45|8.91|7.98|4.49|7.04|8.14|6.42|6.8|4.85|5.03|3.99|3.77|3.25|5.13|4.86|5.7|5.99|6.55|5.8|6.55|5.92|5.88|5.56|6.06|6.46|7.83|7.85|7.18|7.85|8.75|8.78|11.65|13.15|11.56|13.59|11.94|7.05|5.31|4.4|5.11|2.39|3.44|3.93|3.15|1.96|3.81|4.34|4.43|7.295|7.33|8.52|6.46|6.43|6.38|6.67|4.34|4.75|5.08|5.27|5.99|7|6.81|5.64|5.01|4.38|3.46|3.34||
2022-02-19 19:07:59|russ2000_0529|PENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1884|0.1389|0.1436|0.1672|0.1483|0.1413|0.125|0.1225|0.1343|0.1578|0.1533|0.1933|0.1933|0.2498|0.3192|0.2921|0.3533|0.3203|0.2873|0.2425|0.278|0.3156|0.3321|0.5228|0.717|0.6289|0.5651|0.6571|0.8759|0.9749|1.0737|0.8054|1.0172|0.8759|0.9324|0.7772|1.0172|0.8407|0.9184|1.0032|1.0527|0.9078|0.6499|0.5511|0.5864|0.5687|0.6252|0.6006|0.5016|0.4275|0.4028|0.2967|0.4521|0.4733|0.4662|0.3956|0.445|0.551|0.3921|0.5439|0.5298|0.5227|0.5616|0.5157|0.5333|0.4945|0.4309|0.5086|0.4592|0.4132|0.6278|0.7064|0.7912|0.77|0.8265|0.7912|0.86|0.989|0.8971|0.5757|0.7064|0.8371|0.7064|0.9211|1.1427|1.4354|1.1042|1.0342|0.9268|1.1698|1.445|1.7146|1.8299|2.0146|1.979|2.1723|2.0395|2.0514|1.7632|2.0683|2.1361|2.3446|2.0967|1.7926|1.8423|1.9259|2.0062|2.2085|1.9044|2.3192|2.43|2.4944|2.4097|2.6843|2.6696|2.6131|2.7872|2.968|3.2517|3.3342|3.3884|3.7524|4.0688|4.391|4.5662|4.6939|5.9643|6.8436|7.4132|6.8221|6.6413|7.1205|7.3556|8.2507|8.0812|7.7037|7.0323|6.6797|7.498|7.4483|7.2539|7.8393|9.5347|9.2046|8.687|8.7661|7.4754|7.4867|8.2552|8.2665|8.357|9.4081|9.9054|10.5406|9.5889|10.9271|12.0777|13.5832|12.9977|13.2916|13.3413|13.9584|13.4611|13.4611|11.7884|10.3597|9.885|9.6567|10.4931|7.2674|6.4491|7.6449|6.0061|4.3537|4.7922|4.8329|4.2158|4.3152|5.459|7.6901|7.4754|6.5802|7.1725|6.6028|6.2525|5.6806|6.0558|6.1462|6.0988|5.2217|6.2864|6.9962|5.7868|5.2217|6.1914|6.37|6.6933|7.5025|7.9365|7.9456|8.0767|8.0857|8.3773|9.0441|9.1549|9.1187|9.4782|8.9989|7.5251|8.1377|8.3886|8.6056|9.2544|9.6183|9.7155|10.1676|10.3869|10.0794|8.7978|8.8814|9.7472|9.1391|11.4877|11.1012|10.9995|11.2684|12.3037|13.2351|12.4394|11.9624|11.3001|11.8878|12.514|13.226|14.44|14.33|11.73|12.85|12.32|11.16|11.66|12.14|10.48|11.29|11.21|13.09|14.2|13.73|14.97|16.29|15.66|16.08|16.63|18.35|19.08|18.16|16.78|17.86|15.95|16.02|14.13|13.84|16.69|16.13|15.67|13.95|15.02|14.18|13.57|12.93|13.28|13.79|13.78|14.47|18.43|18.48|19.33|21.4|20.16|22.19|23.39|26.09|28.76|31.33|31.91|26.61|26.26|30.31|34.08|33.59|32.05|34.46|32.92|24.28|22.11|18.83|24.24|24.85|20.1|21.67|18.85|19.26|19.52|19.17|18.625|21.315|23.03|25.56|29.83|29.57|12.65|17.82|32.81|30.54|33.85|51.1|72.7|53.98|70|86.37|103.72|115.78|136.47|89.12|81.97|76.49|68.38|81.1|72.46|71.6|51.23|51.85|45.61|47.27||
2022-02-19 19:08:01|russ2000_0530|GOGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.23|12.04|11.89|17.15|18.67|34.34|24.38|19.77|24.29|21.17|13.31|18.15|18.98|15.66|16.97|17.02|16.31|15.75|16.66|16.14|20.21|19.4|21.26|22.11|19.5|18.12|15.61|16|14.84|18.35|16.67|13.86|11.61|10.49|10.43|9.59|8.4|8.5|12.29|11.09|9.81|9.41|9.56|8.8|11.13|11.65|12.62|11.68|11.43|12.76|14.4|12.05|9.93|10.64|11.3|9.18|9.11|8.47|9.51|4.99|4.9|3.63|4.11|5.62|5.54|3.67|3.3|4.16|4.57|4.39|5.24|4.85|4.22|3.86|4.19|5.76|6.48|5.48|5.85|5.08|3.23|1.8|1.41|3.165|3.32|3.15|9.06|10.11|8.64|11.06|10.12|12.29|11.66|10.27|10.525|12.95|10.92|10.45|13.4|17.15|16.45|13.16|13.38|12.8||
2022-02-19 19:08:02|russ2000_0531|TNC|price|0|4.5625|4.625|4.75|4.375|4.75|5.1875|5.3125|5.1875|5.3125|5|5|5.375|5|4.8125|5.3125|5|4.5|4.3125|4.1875|4.9375|4.75|4.9375|4.6875|5|5.5625|5.8125|5.4375|5.1875|5.1875|5.375|5.4375|5.6875|5.8125|5.875|6|5.875|5.9375|6.25|6|5.3125|5.5625|6.4375|5.6875|5.875|5.8438|6.3125|6.625|6.0625|6.5625|7.5625|8|7.5|7.25|8.125|7.9375|8.0625|7.7188|4.5|4.875|5.875|6.125|6.25|6.875|7.7188|7.375|7.125|7|6.25|6.5|6.125|6.1875|6.5625|6.375|6.5625|7.125|7.375|8.5|8.75|8.8438|8.375|8.5625|8.125|8.5|8.75|8.375|8.875|9|9.375|10.375|10.3125|10.8125|9|9|7.5625|8|8.75|8.75|9.625|9.875|9.125|9.375|9.125|8.875|8.625|9.125|8.4688|8.75|9|9.6875|10.125|10.25|10|11.6875|10.875|11|11.375|11.875|11|11.3125|10.7188|10.5|11.25|10.5|10|10.5|10.5|11|10.5|10.7188|10.5|11.25|11.75|10.6875|10.75|10.875|10.5|10.8438|10.5|10.9375|11.625|11.5625|11.1875|11.016|12.0625|11.6565|12.125|12.5|12.375|13.5|13.5|12.5|13.375|13.0625|12.375|12.25|11.9375|11.875|11.8125|12.5|12.25|12.8125|13|13|11.1875|11.5|11.9375|12.25|13.75|13.4375|13.875|13.875|13.5|15|16.625|17.75|17.1875|18.5|19.4375|18.9375|18.1875|17.75|18.1875|20.5625|21.125|21.328|22.125|21.9375|19.9375|18.6565|17.0625|17.25|20.0625|18.5|17.5315|17.125|17.125|17|16|17.125|16.9065|16.9375|16.5|17.75|16.375|16.25|16|15.5|17.4065|17.75|18.75|20.4065|21.9375|22.125|21.75|22.25|24|21.69|21.475|21.125|21.54|20.565|20|18.765|19.15|17.5|17.45|16.81|18.55|17.67|17.625|20.96|22|19.875|19.8|18.8|18.65|16.175|15.08|17.95|16.3|15.15|16.675|15.75|16.505|17.475|18.375|18.75|19.875|18.42|19.78|21.56|21.65|20.145|20.205|19.835|19.85|19|20.725|18.475|20.125|20.265|20.4|20|19.825|19.355|19.65|19.345|17.77|18.65|17.705|18.5|18.97|20.49|21.775|23.46|26|27.1|23.35|26.16|25.43|24.825|25.14|23.77|27.06|24.34|27.65|29.05|29|30.92|30.78|31.49|32.02|32.52|36.5|38.55|42.02|48.7|47.16|43.83|44.29|32.99|36.08|39.81|34.13|35.17|30.07|26.31|31.15|34.26|25.09|24.09|15.4|13.54|9.86|9.37|14.87|18.27|18.39|21.94|25.57|29.06|26.66|27.22|26.19|23.93|23.86|27.39|34.49|33.49|33.82|37.52|31.24|30.9|33.55|34.14|38.41|40.34|40.65|42.04|41.02|38.63|39.93|42.81|43.96|35.37|38.69|41.98|38.87|38.48|41.04|44|44.3|42.2|39.95|41.67|41.95|42.82|37.42|38.14|43.95|46.04|46.67|48.56|47.82|49.34|48.27|51.6|51.37|62|60.69|65.26|67.81|64.13|61.26|65.62|63.79|63.91|76.32|72.95|69.69|67.09|73.73|67.45|72.17|65.21|65.37|65.37|64.29|63.76|65.34|59.81|57.32|56.18|57.92|62.27|56.26|54.11|46.54|51.48|53.41|53.7|53.87|64.08|64.73|64.8|62.95|75.1|71.2|69.25|70.25|72.65|73.25|70|73.8|75.55|60.95|66.2|69.35|65.8|72.65|67.4|64.4|67.7|74|78.8|79|81.35|76.55|75.95|61.12|59.85|52.11|58.73|63.2|62.09|66.38|57.61|61.2|76.11|68.39|70.7|77.43|74.46|77.92|86.28|71.54|57.95|59.17|63.94|65.01|66.62|66.47|60.36|59.62|67.16|70.17|67.75|76.2|79.89|78.91|82.74|79.85|79.12|73.98|73.95|79.46|78.66|81.04|77.17|78.08||
2022-02-19 19:08:04|russ2000_0534|VSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:04|russ2000_0535|STL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7078|2.7498|2.2278|2.4258|2.3548|2.2988|2.7078|2.6788|2.7358|2.933|3.5818|3.6099|3.5118|3.3838|3.4968|3.3558|3.5248|3.4688|3.3278|3.5118|3.5818|3.5118|3.6099|3.6378|3.6099|3.7507|3.9347|3.8497|4.0047|4.8287|4.2307|4.4487|4.8507|5.0067|5.0987|5.8656|6.3736|6.1476|6.1326|6.0466|6.3166|6.3396|6.4256|6.4636|6.3846|6.3846|6.8245|7.0145|6.9115|6.9605|7.0775|7.2175|7.3865|7.2197|8.2014|8.6434|8.5054|9.8003|9.8883|10.8703|10.9113|11.51|11.83|11.86|10.68|10.61|11.06|11.14|11.16|11.99|12.2|13.3|12.98|12.9|12.84|12.05|10.73|11.55|12.16|11.55|12.22|11.13|10.86|11.5|11.01|11.09|12.05|12.66|13.27|12.78|13.42|13.21|13.95|13.76|15.2|15.42|14.88|14.39|13.51|14.58|13.89|13.33|12.76|13.42|13.75|13.93|12.89|12.59|12.23|12.97|13.25|14.38|12.97|12.08|10.42|13.21|14.41|13.5|11.13|12|11.22|9.73|8.53|9|7.85|8.25|7.95|9.76|9.2|9.3|8.33|8.57|8.16|8.2|8.7|9.72|10.36|8.42|8.97|9.52|8.24|9.23|9.46|9.98|10.48|9.43|9.25|9.4|9.08|8.53|8.46|7.52|6.34|6.77|6.38|6.93|6.7|8.48|8.61|7.99|8.01|7.6|7.94|8.01|9|9.35|8.69|9.25|9.5|8.99|9.15|8.83|9.24|9.28|10.19|11.12|10.21|10.95|12.24|12.74|13.18|12.25|12.9|12.91|11.5|12|12.14|11.96|12.86|13.06|13.85|13.87|13.52|13.59|13.71|13.24|13.38|13.86|14.36|14.83|13.58|15.15|16.59|16.62|15.78|15.36|14.76|15.9|15.83|16.56|15.3|16.7|17.3|17.6|18.55|23.8|23.4|24.3|24.6|23.2|23.4|21.7|23.65|23.05|22.4|24.85|23.65|25.65|24.45|23.7|24.7|22.65|24.3|25.25|23.8|22.5|22.1|20.99|18.83|17.82|17.1|19.42|20.36|20.68|21.4|20.42|21.43|20.34|20.97|19.51|20.72|20.7|20.96|19.95|12.58|10.77|11.25|14.29|10.34|11.22|11.62|11.97|15.96|17.14|18.25|19.4|22.35|22.75|25.87|26.62|23.46|22.26|21.96|25.85|26.9|25.22|27.53|26.29||
2022-02-19 19:08:06|russ2000_0536|DOC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.55|11.54|12.41|12.21|11.68|12.84|12.46|13.25|13.63|13.72|13.98|14.49|14.1|14.81|13.7|15.4|15.44|16.92|17.25|16.35|17.61|16.53|16.21|16.08|15.93|14.4|15.3|15.85|16.21|17.09|17.2|17.41|18.46|18.4|19.49|21.28|21.48|21.77|19.62|18.5|18.55|19.07|18.21|19.79|19.54|19.03|20.72|20.16|18.23|18.77|17.6|17.38|17.89|17.78|15.35|15.08|15.45|14.77|14.81|16.01|16.12|17.3|16|16.78|17.88|15.86|17.95|17.89|18.64|18.22|18.13|17.26|17.01|17.48|17.54|17.8|19.06|18.58|19.6|19.32|14.11|14.76|17.69|16.87|17.96|18.2|18.41|17.79|17.61|16.88|18.22|17.14|18.46|18.53|18.41|18.56|18.72|18.59|17.72|19.09|18.41|18.89|17.86||
2022-02-19 19:08:07|russ2000_0537|MTOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3125|17.8125|16.75|15.75|13.9375|9.875|14|15.33|16|13.12|15.29|16|16.76|20.55|17.89|15.02|15.3|18.68|19.74|23.2|29.1|27.56|31.52|24.34|21.09|21.37|24.2|17.3|15.59|15.79|17.39|16.7|13.69|14.78|15.74|21.25|19.19|18.17|19.57|17.83|18.76|21.46|25.49|22.53|23.01|19.82|18.41|19.17|19|18.467|19.23|19.25|19.11|21|20.31|18.6|16.98|15.67|12.5|19.63|18.79|19.95|18.09|16.78|15.97|14.61|14.79|16.5|14.36|15.34|16.65|15.1|16.62|15.97|14.97|14.17|16.2|17.87|18.46|19.44|17.67|18.44|20.21|20.64|22.4|18.81|17.19|16.89|12.57|12.25|9.49|12.98|11.37|13.06|16.24|14.73|11.03|14.91|15.39|12.35|3.91|4.2|3.58|1.41|0.51|0.94|1.41|3.16|3.59|7.87|7.79|7.62|8.17|8.47|11.24|9.68|12.35|14.52|15.91|14.33|14.89|15.8|14.09|16.39|17.44|19.97|21.99|19.53|18.2|16.91|17.16|14.38|16.14|8.84|7.35|6.84|8.69|5.37|6.47|7.85|6.69|8.02|6.74|5.22|4.84|4.57|4.39|4.45|4.14|4.58|5.13|4.54|4.49|4.56|5.54|6.98|7.21|7.52|7.83|8.17|6.93|7.58|10.56|10.47|12.56|12.24|13.95|13.69|12.71|12.59|13.91|10.74|14.14|13.91|15.18|13.52|13.7|13.06|13.29|14.17|13.6|13.87|12.83|11.18|11.28|10.51|7.22|6.53|7.49|7.61|7.83|8.33|7.92|10.19|11.19|10.75|10.25|13.07|13.49|15.48|16.37|16.57|17.78|16.32|17.53|19.26|20.19|26.61|25.78|23.59|23.77|28.26|23.25|20.42|19.44|21.54|22.34|21.84|21.46|19.42|16.81|16.52|18.12|20.73|21.56|21.26|23.55|22.77|22.68|19.76|16.92|17.33|23.78|23.94|25.52|24.76|19.68|13.09|17.52|19.41|18.22|23.55|23.07|21.79|26.54|27.58|27.85|32.02|32.06|28.45|26.84|26.67|23.79|25.74|22.2|24.81|25.95|25.84|26.4|24.26||
2022-02-19 19:08:09|russ2000_0538|TTPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:09|russ2000_0539|ESGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.938|10.25|11.5|11.75|12.313|11.938|13.313|12.625|11.625|11.375|12.25|13.188|14|14.125|13.938|14.375|13.375|12.938|12.75|14.562|14.125|13.25|14.625|13.562|13.4375|14.875|16|15.375|16.1875|15.25|15.5|14|13|13|13.125|13.625|14.75|14.5|14.5|14.75|14.9375|15.25|15.0625|15.125|15.0625|15.1875|15.6875|15.875|16.25|16.75|18|21|20.97|20.55|20.5|21.25|22.65|23.95|23.915|23.6|22.1|20.81|23.45|26|25.5|26.9|27.5|27.9|27.5|33.51|34.59|33.51|40.1|39.64|40|39.46|40|40.25|40.2|41.75|42.75|45.44|45.72|46|44.82|43.3|45.3|51.97|46.59|48.28|51|54.1|61.5|57.3|63.91|63.07|57|59.97|64.02|67.98|69|66.21|64.33|67.81|72.02|67.98|79.67|74.98|89.8|82.2001|79.14|88.51|90.25|98.31|94.08|89.61|92.69|97.15|101.1|102.4|98.907|106.02|121.19|113.04|117.7|127.51|131.7|116.05|117.8|106.1|105.02|98.08|110.89|105.92|97.38|89.24|106.6|115.02|95|64.09|58.45|73.21|56.84|43.75|57.09|66.97|59.59|59.43|60.43|61.08|67.6|66.39|73.65|71.45|63.65|65.02|68.93|64.68|64.37|68.04|74.77|72.17|78.97|82.69|86.94|86.11|83.32|82.75|98.73|101.23|100.34|105.17|107.74|96.43|99|95.55|98.7|98|99.58|97.5|95.08|94.11|98|96.69|91.48|99.76|100.07|98.82|105.62|117.85|124.63|125.53|122.58|133.58|133.13|137.96|144.03|136.38|138.23|134.7|136.67|135.56|123.6|128.01|136.63|136.16|146.73|148.91|139.05|144.36|137.755|150.98|149.81|144.15|136.36|140.17|141.57|149.5|157.43|156.56|161.15|147.07|152.99|158.85|150.78|150.21|151.52|161.21|160.91|158.61|155.4|159.78|166.01|160.01|166.99|173|194.15|197.9|192.55|193.35|188.6|191.6|190.9|198.4|201.2|209.15|229.3|226.3|213.5|202.85|196.5|214.05|212.05|208.7|215.1|208.75|214.7|213.05|194.15|185.87|173.93|166.67|178.93|182.32|175.89|177.94|168.49|177.45|173.75|191.99|189.25|203.59|205.62|208.05|199.71|157.2|154.92|140.01|161.24|153.79|169.13|180.69|170|203.97|197.33|205.55|204.51|227.76|255.93|243.05|249.77|236.09|257.26|237.68|239.68|236.68|236.58|253.66|266.58||
2022-02-19 19:08:11|russ2000_0540|ICUI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6111|3.1111|4|4.1112|4.6111|3.6667|4.8889|4.5556|6.6667|6.4445|9.6667|9.3333|10.3334|8.9167|9|7.8334|8|8.3333|8|9.1667|9.8334|10.8334|11.8334|10.5001|9|9|8.3333|8.6667|7.6667|7.3333|7.5001|8.6667|9.5|10.333|10.167|9.833|10.333|10.6667|9.3333|9.417|10.917|9.3333|9|8.5|7.75|11.3333|10.75|9.833|9.677|12.823|14.833|9.167|5.833|5.917|5.583|5.917|5.5|5.25|5.583|6.167|5.75|5|5.917|5.083|5.5|5.667|7.083|7.667|7.3333|8.25|8.6667|9.4167|10.0833|10|9.75|9.5833|9.667|8.5|9.4167|10.5833|12.4167|14.6667|13.1667|14|10.8333|11.3333|12|11.7917|12.25|10.75|10|10|10.0833|10.1667|11.25|10.3333|12.0833|14.5833|12.4583|18|17.2917|15.625|17.25|16.6667|18.8333|20.0833|18.75|20.0833|23.3333|25.3333|24.7267|27.52|26.6667|23.5667|26.6667|29.3267|28.8267|29.6667|30.8333|36.2334|36.4|38.01|34.83|30.9|33.529|36.21|36.52|38.75|39|37.3|36.41|29.22|27.51|31.78|30.9|31.23|25.18|29.36|27.14|33.8|34.08|34.29|37.58|33.31|30.37|33.38|33.31|33.53|27.8|26.19|26.04|22.45|24.95|27.34|26.34|30.62|35.5|35.43|32.97|32.17|33.02|30.37|28.76|34.91|35.98|39.21|36.04|35.1|36.19|41.19|41.47|42.24|41.78|44.01|45.48|42.25|40.41|40.68|39.45|39.06|39.2|41.75|40.15|42.94|33.24|37.81|38.75|40.1|37.12|36.01|28.39|26.84|28.77|25.12|25.48|22.88|28.43|30.37|30.41|32.03|30.25|33.14|30.51|31.53|32.12|37.6|36.16|41.15|38.93|37.19|36.86|35|33|36.44|34.78|34.37|34.45|35.61|31.82|32.17|37.21|35.61|37.29|36.5|36.65|36.5|39.06|41.99|43.78|45.11|43.36|43.7|42.48|41.2|36.8|39.31|44.01|45|46.47|45.88|49.16|52.49|51.45|53.38|53.33|55.5|60.48|59.19|58.89|60.93|60.45|56.76|58.95|60.25|71.39|72.06|71.69|71.48|67.93|61.8|65.685|63.71|64.51|57.86|59.88|55.78|60.07|60.81|58.25|62.59|64.18|70.9|83.69|81.9|83.58|88.91|93.14|84.37|97|95.66|99.92|113.52|109.5|109.97|113.44|112.78|96.25|91.9|104.1|99.34|103.99|112.75|116.76|124.77|126.38|139.3|150.25|147.35|137.1|150.4|152.7|153.8|161.3|172.5|171.9|174.35|185.85|191.1|213.4|216|228.95|231.25|252.4|251.7|291.05|309.75|286.8|306|282.75|254.73|240.49|229.63|248.8|245.76|239.33|227.5|212.8|251.91|254.44|161.75|159.6|161.61|187.48|187.12|182.47|195.81|201.77|219.31|199.62|184.31|183.73|200.24|182.76|177.79|188.7|214.49|204.48|207.5|205.44|208.27|208.06|205.8|203.29|199.35|233.38|234.13|226.21|237.34|213.36|219.34||
2022-02-19 19:08:13|russ2000_0542|CMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|20.49|22.07|24.32|21.28|16.34|22.49|15.14|14.26|15.85|17.79|18.73|22.41|18.15|19.85|23.39|22.75|24.74|33.23|31.48|36.22|39.6|37.77|40.49|37.26|34.91|41.61|46.85|56.24|51.14|38.37|43.05|37.62|9.01|7.21|5.16|5.5|5.43|4.92|3.95|4.23|4.93|5.54|3.86|4.84|4.85|5.41|5.77|6.06|5.11|4.7|5.53|4.75|4.8|5.25|4.88|4.43|4.88|4.93|5.41|5.04|4.76|4.82|4.9|4.43|3.745|3.88|3.52|3.29|2.85|2.34|2.29|2.05|2.78|3.38|4.21|2.985|1.93|2.03|1.58|2.72|2.22|1.8|1.72|1.37|2.52|3.36|3.19|3.41|2.68|3.02|3.06|3.48|4.76|9.09|10.28|8.75|8.72|8.09|7.74|6.48|7.13|5.94|5.88|5.87|6.11|5.51||
2022-02-19 19:08:14|russ2000_0543|ACHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|0.42|0.5|0.2|0.51||
2022-02-19 19:08:14|russ2000_0545|TERP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:15|russ2000_0546|AZZ|price|0|2.2404|1.9203|1.9203|2.1993|2.2404|2.4291|2.8477|3.0364|2.9954|2.4291|2.1008|2.0516|2.2896|2.2404|2.4784|2.1993|2.0516|2.1008|1.6905|1.8711|1.7316|1.2638|1.2638|1.0751|1.125|1.25|1.0626|1.25|1.25|1.0937|1.2187|1.1876|1.0626|1.0469|0.8437|0.875|0.8437|0.7187|0.75|0.8437|1|1.0937|1.0626|0.9063|0.9376|0.9687|1.0313|0.9687|1.0937|1.1563|1.2813|1.3126|1.4687|2.25|2.375|2.1563|2.1876|1.1876|1.3126|1.1876|1.25|1.4376|1.5937|1.4687|1.5626|1.8126|1.7813|1.7187|1.2813|1.1563|1.2187|1.1876|1.2813|1.1876|1.25|1.25|1.0626|1|1.0782|1.1563|0.9376|0.9687|1.2813|1.5313|1|1.4063|1.3437|1.1563|1.2187|1.3437|1.4063|1.25|1.0313|1.125|1.0938|1.1406|1.0625|1.4063|1.2813|1.0313|1.0625|1|1.0625|1|0.9375|0.9063|0.8438|0.75|0.7813|0.9688|0.875|0.7813|0.875|0.8125|0.7188|0.6563|0.625|0.5625|0.625|0.5938|0.7344|0.7188|0.625|0.75|0.9375|1.0625|1.0625|1|1.0938|0.9063|0.9688|1.25|1.5625|1.5938|1.375|1.3125|1.2813|1.3125|1.2188|1.1563|1.1406|1.125|1.0313|0.9688|1.25|1.0625|1|0.9688|0.875|0.8125|0.875|0.875|0.9375|0.8438|0.875|1.25|1.1563|1.125|1.2188|1.4845|1.5|1.8125|1.5625|1.875|2.0938|1.75|1.7813|2.0938|2.5625|2.3283|2.6563|2.3125|3.0625|3.9688|4.2345|4.6407|5.375|4.5157|4.2657|3.4688|3.2188|3.4688|3.5938|3.3438|3.375|2.9375|2.5|2.1875|2.2344|2.3594|2.4844|2.2969|2.25|2.0625|2.0781|2.5625|2.5156|2.4375|2.5|2.8281|2.6094|2.5313|2.375|3.0625|2.625|2.5625|2.9531|3.4063|4|4.0625|3.75|4.0938|4.6875|3.8906|4.2188|4.4063|4.4975|4.45|4.5875|4.45|5.425|6.25|6.2|5.05|3.75|4.875|5.27|5.265|4.7|4.2025|4.475|5.05|4.6375|3.9|3.235|3.2125|3.025|3.1|3.1875|3.105|2.9625|2.8575|2.1|2.57|2.825|2.7525|2.745|3.3875|2.735|3.205|3.0425|3.3375|3.9|4|4.15|4.03|3.725|3.8|3.9425|3.5625|3.4275|3.375|3.8125|4.0625|4.0575|4.05|4.5375|3.875|4.0025|4.325|4.5|5.1125|5.1375|4.4025|4.84|4.51|6.155|5.6975|6.15|6|5.6625|6.5525|7.5|7.6875|9.125|9.4525|10.655|12.8|10.0075|10.125|10.5|14.275|16.975|16.825|17.75|14.2|17.48|17.05|13.39|14.175|16.89|17.71|17.79|13.34|15.69|19.95|22.885|21.725|20.685|14.59|12.03|12.55|11.2|10.12|13.195|15.465|17.375|17.205|19.375|17.21|20.085|17.13|16.925|16.35|15.04|15.705|16.925|20.31|18.46|18.385|21.765|19.97|21.42|18.57|18.635|20.005|20.045|21.33|22.8|21.89|22.06|22.9|25.015|23.665|19.385|22.33|21.175|22.72|24.545|25.1|25.82|25.855|26.815|30.63|30.71|31.76|37.98|39.44|38.12|38.43|42.79|44.66|48.2|42.29|41.48|38.56|37.83|37.54|41.86|44.9|48.88|48.86|41.81|44.37|44.68|43.42|44.51|46.08|43.64|46.34|41.77|46.76|44.78|46.92|42.19|45.42|46.59|46.39|47.93|51.8|51.75|50.6|48.69|55.33|59.54|55.57|51.48|50.5|56.6|54.92|59.02|59.98|62.08|66.43|65.27|53.25|65.1|67.59|59.55|58.65|59.5|59.05|54.25|55.8|50.7|48.9|48.7|47.8|48.1|51.1|45.5|40.85|43.7|44.55|43.25|43.45|54.2|53.75|50.5|44.35|47.74|40.36|44.75|46.02|40.93|47.49|42.08|46.02|46.58|41.27|43.56|38.79|38.07|45.95|41.26|36.89|28.12|31.39|31.66|34.32|31.58|34.73|34.12|33.59|44.59|47.44|47.59|51.09|50.35|52.64|53.49|51.78|52.99|53.55|53.2|53.13|51.89|55.29|47.58|49.15||
2022-02-19 19:08:17|russ2000_0547|AAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|21.18|21.49|21.53|21.89|21.81|22.99|20.44|19.78|16.96|20.1|20.41|20.92|22.81|21.93|23.05|23.58|23.3|24.94|26.46|27.42|27.15|27.49|26.97|28.53|29.24|31.3|32.68|34.18|31.86|31.98|32.54|29.46|31.01|32.75|31.51|31.26|32.01|33.18|33.93|33.97|35|34.61|34.5|35.2|33.57|38.33|39.1|40.37|42.59|40.11|43.59|40.47|39.63|40.7|41.05|37.75|41.35|42.18|40.11|38.77|37.09|37.58|38.93|41.03|41.42|43.28|45.46|45.14|41.72|38.53|40.15|43.04|42.52|42.34|41.85|43|39.58|39.48|40.45|40.61|40.37|38.76|38.37|37.82|32.8|32.32|34.51|33.03|37.35|38.86|38.12|38.98|36.35|38.49|42.2|39.63|42.6|43.82|46.77|46.18|45.11|47.36|46.08|47.16|46.24|46.96|47.4|45.88|46.07|41.28|21.48|27.32|26.98|26.54|27.3|25.46|25.41|21.97|29.08|27.64|27.89|32.41|33.02|34.78|37.83|37.46|36.92|40.41|37.67|38.15|36.31|38.43|35.84||
2022-02-19 19:08:18|russ2000_0548|HL|price|0|25.75|20|20|22|23.25|22.375|22.375|23.625|19.25|16.25|20.25|18.75|19.125|21.125|21.5|20.75|19|16.875|14.375|16|16.75|16.625|16|13.625|15.625|15.5|16.875|16.375|17.125|16|16.875|17.5|15.25|15.125|15.875|13.75|15.25|13.625|13.25|10.875|12|10.375|9|11|12.25|12.25|11.75|10.875|12.125|13.375|17.5|21.625|19.125|18.75|22.125|20.375|19.625|12|15.125|13.75|12.25|13.5|13.75|13|14|14.75|16|14.875|14.375|13.625|13.625|12.625|13.375|14|13.375|12.75|12.25|12.875|13|13.75|14.5|13.625|15|14|14|14.875|13.875|11.625|13.125|11.625|11.875|11.125|10.25|7|7.375|8.5|6.875|8.75|9.125|9.125|10.25|11.5|10.875|9.75|11.375|11.625|11.5|11|11.25|11.125|10.375|9.75|9.5|9.75|9.75|9.5|8.875|7.75|7.625|7.75|8.125|8.375|10.25|14|13.375|13.75|14.375|13.25|10.25|10.625|10|11.625|12.25|12.625|14.25|11.375|11|10.625|10.125|12.25|13.25|11.25|9.75|10.125|8.75|9.375|11.5|10.75|10.75|10.375|10|11.5|12.125|7.375|7.25|6.875|8.625|8.625|7.625|7.75|8|7|6.25|6.875|6.75|5.75|5.875|5.625|5.625|7.125|5.875|5.375|5.75|5.438|5.125|5.438|6.063|5.125|4.938|4.938|4.625|6|6.625|6.375|5.0625|5.3125|4.8125|3.4375|5.0625|4.5|4.1875|3.625|3.6875|3.625|2.75|3|2.4375|2.0625|2.25|2.5|2.9375|2.4375|2.0625|1.5625|1.4375|1.4375|1.375|1.25|1.0625|1.0625|0.875|0.875|0.75|0.5|0.5|0.5|0.5|0.98|0.69|0.74|1.05|1.15|0.99|1.03|1.26|1.05|0.86|0.94|1.04|1.48|1.89|3.08|4.39|4.69|3.1|3.9|3.57|3.62|3.77|5.06|4.38|3.8|3.29|3.74|4.14|4.23|5.66|6.7|5.24|5.9|7.42|8.29|7.5|7.66|8.41|5.7785|6.49|5.6772|5.4|5.98|7.44|6.74|6.79|5.83|5.53|5.64|5.48|4.66|4.48|4.56|4.15|3.56|4.38|3.37|3.54|4.06|5.28|4.98|6.61|6.47|5.46|5.25|5.26|6.51|5.74|6.51|6.97|7.66|7.13|7.69|9.06|8.81|8|8.54|7.85|7.5|8.95|9.62|11.73|9.35|9.3|11.5|11.16|10.26|9.02|9.26|9.18|7.02|4.68|2.49|2.32|2.8|2.65|1.52|2|2.47|3.71|2.68|3.15|2.98|4.39|4.11|6.61|6.18|4.56|5.2|5.47|5.97|5.38|5.22|4.94|5.72|6.32|6.89|9.59|11.26|9|10.15|9.08|9.41|8.49|7.69|7.77|7.67|5.36|6.27|6.19|5.23|5.26|5.08|4.62|4.28|4.25|4.75|4.5|5.41|6.55|6.58|5.8|5.83|5.25|4.64|3.95|3.4|3.83|2.98|3.23|3.42|3.14|3.12|2.95|3.08|3.03|3.38|3.07|3.07|2.77|3.45|3.16|3.27|2.48|2.18|2.36|2.79|3.29|3.32|2.98|3.02|3.11|2.63|2.1|2.06|1.97|2.07|1.93|1.89|1.86|2.59|2.78|4.31|4.06|5.1|6.49|5.58|5.7|5.99|6.08|5.24|6.44|5.58|5.29|5.45|5.74|5.1|5.41|5.28|5.02|4.72|3.74|3.97|3.84|3.66|3.67|3.83|3.76|3.48|3.2|2.84|2.79|2.4|2.38|2.36|2.7|2.4|2.3|2.1|1.31|1.8|1.85|1.78|1.76|2.3|2.47|3.39|3.03|2.64|1.82|2.63|3.32|3.27|5.52|6.02|5.08|4.58|4.78|6.48|5.69|6.53|5.69|5.91|9|7.44|6.69|6.15|5.5|5.78|5.54|5.22|4.96|5.1||
2022-02-19 19:08:21|russ2000_0549|SPTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.188|7.438|6.75|6.75|5.813|6.125|9.625|9.813|9.5|10.35|13.35|16.18|12.28|12.53|11.73|12.2693|12.46|11.95|8.25|6.54|7.56|6.981|4.85|3.38|3.1|3.26|2.97|2.1|1.7|1.94|2.94|2.38|2.47|2.5|2.72|2.83|3.41|2.85|2.93|4|5.54|4.98|5.16|4.941|4.24|3.51|4.389|3.38|4.08|4.04|4.78|4.89|5.39|6.56|8.29|10.9|10.6|11.52|12.9|14.69|12.42|10.18|8.98|9.14|10.64|10.77|11.72|12.66|12.47|13.77|13.66|14.41|15.84|17.77|17.98|20.62|20.71|20.76|25.88|22.58|25.85|27.54|27.13|33.7|28.26|22.64|22.4|19.76|20.77|19.7|17.5|20.72|18.88|20.19|23.23|24.5|24.11|23.01|25.46|25.22|23.4|20.94|18.96|14.15|14.82|15.14|14.92|12.6|13.85|13.19|14.79|13.72|14.1|12.96|13.79|14.25|15.52|15.2|13.92|13.33|14.28|13.78|14.83|15.57|16.95|17.01|14.7|14.68|15.08|16.38|18.14|20.13|16.28|15.85|15.56|18|18.18|18.87|17.41|18.5|17.52|17.67|16.95|18.54|15.12|16.14|15.05|14.47|15.44|16.17|17.33|17.8|17.67|16.59|18.82|19.19|21.56|20.84|21.88|23.36|22.78|24.2|21.99|21.9|22.72|21.49|22.62|21.49|21.43|21.43|20.02|23.01|24.58|25.82|25.99|27.74|32.04|32.22|31.34|32.15|32.73|27.37|27.72|28.77|21.88|20.81|20.19|27.97|27.88|28.31|29.795|30.23|30.82|29.75|28.99|28.89|37.91|39.59|37.59|32.38|34.41|36.72|30.25|25.95|26.06|24.3|26.29|25.76|26.01|24.65|22.63|19.15|18.05|17.3|25.15|26.1|23.99|21.24|18.97|16.92|18.19|19.36|21.16|17.44|16.31|15.72|11.84|11.45|9.97|10.92|11.55|12.255|13.49|13.35|12.46|12.61|14.39|16.81|18.94|20.24|21.41|19.32|16.72|19.6|17.63|17.07|19.05|20.44|19.83|19.83|20.52|18.53|19.51|21.23|22.54|23.42|24.61|25.59|26.8||
2022-02-19 19:08:22|russ2000_0550|NSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|4.7575|4.8975|5.175|5.5675|5.845|5.83|6.9125|7.525|8.4125|7.65|8.7225|8.78|8.0125|9.37|10.2|8.99|10.5375|8.85|8.93|9.5125|9.7872|9.7875|9.9925|10.7875|11.8075|12.39|13.405|14.6875|15.2125|13.6375|14.7|15.0575|14.725|16.625|15.58|15.275|13.0825|14.4125|13.4|13.2075|13.0375|13.095|14.455|13.5625|13.605|14.115|14.06|12.53|13.1525|13.6125|14.15|15.375|15.715|17.4575|17.2|18.015|19.905|16.845|16.995|16.775|15.96|15.99|13.565|15.79|11.955|12|13.72|13.845|12.965|13.955|13.68|10.005|8.86|8.725|11.86|11|9.38|11.76|12.35|12.055|10.835|12.5|11.71|13.31|11.57|11.775|12.025|11.49|9.365|11.375|13.245|11.265|11.79|12.61|11.905|13.31|14.105|14.64|14.92|14.53|14.52|15.015|15.765|14.68|15.26|13.68|11.125|11.74|12.995|12.955|13.135|15.365|14.575|14.445|13.145|12.27|14.13|12.355|12.86|12.58|14.17|15.495|16.47|13.58|14.275|13.7|14.35|14.795|15.835|16.88|17.5|18.65|17.12|16.935|17.93|13.505|14.21|15.45|15.22|16.56|16.73|15.19|14.635|13.58|16.84|16.78|16.625|24.455|27.46|26.58|26.68|26.775|26.1|23.64|21.62|22.76|22.08|22.015|24.22|22.25|24.365|25.81|33.295|36.665|39.15|34.205|33.135|36.855|35.175|36|35.725|42.4|44.275|43.225|41.5|38.125|35.475|41.9|40.15|46.55|53.35|57.3|56.2|64.15|69.05|71|85.95|98.2|97|101.8|117.9|107.07|118.69|94.24|92.56|107.01|127.79|129.39|116.38|119.43|127.15|94.9|100.58|98.93|107.67|83.17|89.48|87.09|64.78|31.03|47.08|56.24|62.81|69.81|64.25|67.54|88.65|86.44|84.42|87.18|92.47|85.14|88.66|91.66|94.22|103.27|112.24|117.71|123.25|109.5|111|110.58||
2022-02-19 19:08:24|russ2000_0551|STAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.24|115.731|108.216|112.725|105.9618|96.192|82.665|90.18|85.671|90.18|84.168|78.156|67.635|67.635|65.3808|75.9018|82.665|90.18|90.9318|90.18|90.18|90.9318|93.9378|99.198|103.707|96.192|99.9498|98.4468|102.9558|103.707|105.21|99.198|105.9618|90.18|96.9438|96.192|91.683|100.701|99.9498|63.8778|57.114|62.3748|58.617|66.8838|82.665|82.665|87.174|87.174|92.4348|6.012|7.1394|6.3876|7.1394|6.3876|7.515|7.8906|8.6424|5.6364|6.012|3.7506|4.1285|3.3788|3.3788|3.0009|3.3788|3.7506|3.7506|3.7506|3.0009|3.3788|3.3788|3.0009|3.0009|3.0009|3.3788|3.0009|3.3788|3.7506|4.8792|6|6|6|11.2529|10.1303|9.7524|10.5021|21.755|18.7541|17.2536|18.7541|17.2536|16.8818|14.2527|17.2536|26.6332|26.2553|27.006|36.7574|31.8842|29.2562|27.7557|28.1336|27.006|56|55.2509|36.1258|56|71|80.2513|60|52|50|48.7502|53.0638|57.5006|62.001|41.5|28|27.9381|24.7499|18|16.9375|17.375|16.875|17.625|17.5625|19.625|20.9375|20.5625|20.9375|22.4375|20|19.75|19.6875|21.94|25|23.07|25|26.38|28.2|27.99|26.93|24.7|23.3|25.36|24.95|25.88|27.13|28.9|31.1|30.5|28.5|29.55|29.2|27.92|28.4|27.45|28.05|27.99|28.4|29.17|29.93|33|36.5|36.25|36.66|38.95|38.06|39.03|38.9|40.02|41.85|42.3|36.0898|38.25|40|37.6936|40.24|41.23|41.42|43.9|45.26|41.85|42.49|41.18|39.84|41.9|41.59|42.79|41.47|40.43|36.87|37.16|35.65|35.89|38.1|38.28|38.26|38.08|37.75|39.76|41.92|41.7|46.33|46.79|47.82|50.15|47.85|46.83|47.92|48.03|44.33|36.33|36.6|33.99|30.51|29.27|26.05|26.73|19.71|14.03|19.25|19.12|13.21|8.21|5.59|2.6|1.08|1.35|2.23|1.05|0.76|2.81|3.37|3.1|2.84|2.43|2.11|3.04|2.09|2.43|2.56|2.72|3.87|4.59|6.71|6.07|4.46|5.08|3.49|3.06|4.57|5.44|7.82|7.93|9.99|9.18|9.62|8.61|8.11|7.01|7.19|5.82|6.79|5.56|5.29|6.98|7.05|7.25|6.92|5.67|6.45|6.72|7.18|8.28|8.73|7.65|8.15|9.69|9.99|10.89|11.68|11.91|11.29|11.36|11.08|12.04|12.63|12.88|14.27|15.42|15.5|14.76|14.86|14.44|14.98|14.38|14.88|13.5|14.19|14.29|13.65|13.04|13.25|13|13.54|14.21|13.32|13.1|12.47|12.58|12.94|13.2|11.73|10.44|8.46|9.66|9.8|10.23|9.59|10.36|10.81|10.73|11.13|12.22|12.37|11.22|12.04|11.8|12.23|12.11|12.04|11.95|11.61|11.8|11.7|11.5|11.3|10.55|10.1|10.17|10.14|10.83|10.79|10.87|11.19|11.17|10.5|10.68|9.17|9.59|8.75|8.42|8.67|11.01|12.42|13.2|12.8|13.05|13.01|12.99|14.51|14.56|15.13|10.61|10.02|10.93|12.32|11.61|12.38|11.81|11.8|14.1|14.85|15.18|17.72|17.78|18.51|16.81|20.73|24.23|26.45|25.08|25.24|24.34|25.83|21.47|25||
2022-02-19 19:08:26|russ2000_0552|AIR|price|0|2.7265|2.7265|3.1427|3.559|4.3706|4.5163|4.3915|4.3706|4.4332|4.1833|4.1417|5.0991|5.3072|5.5986|5.9316|5.8067|5.7652|6.0357|6.1397|6.7016|6.7642|6.5143|5.7443|5.4737|6.3687|6.223|5.557|4.9742|5.557|5.6402|6.4727|6.7016|6.223|6.66|7.1179|7.659|7.8256|9.0581|10.3907|9.995|10.4948|10.6613|9.2246|10.4532|9.6202|10.6613|10.4532|10.3907|12.3897|13.4517|14.8884|13.2226|13.4933|14.2845|14.5553|16.6167|16.117|12.25|11.0833|12.5001|11.6667|14|15.9167|16.6667|16.75|18.5001|16.8334|16.4167|17.3333|16.5001|15.3333|16.5001|18.75|17.4167|18.25|19.4167|20.8334|19.4167|22.5833|23.0833|24.0833|24.8334|23.6667|24|21|20.75|20|14.4167|14.1667|16|14.5001|10.5833|8.1667|7|7.9167|7.6667|8.0833|8.5833|9.3333|8.5833|9.4167|10.3333|11.0833|10.8334|9.1667|9.4167|8.25|9|9.5833|10.3333|9.4167|9.3333|8.5833|8.8334|8.3333|8|7.8334|7.9167|7.9167|7.8334|7.9167|8.25|7.8334|8.5001|9|9|8.8334|8.8334|8.5833|9.25|9.1667|9.6667|11|10.5833|10.3333|10.4167|9.5833|9|9.25|9|8.6667|8.167|8.75|8.917|9|9.167|8.083|9.1667|10.1667|11.9167|11.25|11.0833|12.1667|11.8333|12.2533|14.6667|13.75|13.0833|13.5833|13.5833|14.75|13.5833|12.75|14.4167|15.4167|19|19.9167|20.1667|17.3333|17|20|19.8333|20.6667|21.5|23.8333|22.375|22.25|23.875|25.7083|25.8333|30.3333|30.375|27.25|26.25|26.4375|29.5625|25.3125|22.125|19.625|23.125|25.25|23.875|19.375|15.125|17.8125|19.0625|19.75|22.375|21|21.375|18|16.9375|16.625|17.9375|17.6875|23.75|16.6875|15.0625|13.875|12|12|11.25|11.4375|11.9375|10.375|12.625|15.19|13.6|12.76|11.23|14|17.1|16.52|17.06|8.01|7.6|8.15|9.01|8.6|7.4|10.77|12.74|11.44|10.2|8.74|6.2|4.75|3.91|5.5|5.15|4.76|4.45|3.78|3.88|4.5|7.06|8.1|8.01|8.02|10.9|10.46|14.95|13.35|12.92|12.28|10.2573|9.58|11.35|10.4|10.7|12.45|11.75|13.67|13.62|11.65|11.15|13.6|14.73|16.04|15.71|17.97|17.6|17.18|15.93|20.94|23.95|23.83|25.31|28.48|26.68|24.08|22.23|23.68|22.31|23.84|26.04|26.59|29.19|29.79|29.08|27.56|30.54|32.5|33.01|29.83|31.4|30.34|32.05|33.02|38.03|29.56|25.89|27.27|23.4|19.28|13.53|17.19|15.87|16.59|15.99|16.94|18.41|18.14|13.22|12.54|15.07|14.7|16.05|19.13|17.01|21.94|19.61|18.66|22.98|23.17|22.68|24.82|24.38|19.7|16.74|16.8|15.36|18.66|22.04|24.56|27.47|26.79|27.29|27.72|26.04|26.39|27.09|29.34|23.59|16.67|19.93|18.26|19.17|21.19|22.05|18.25|15.45|12.05|13.48|14.21|14.88|16.42|15.09|15.36|18.68|18.85|17.57|18.39|17.86|20.06|21.98|24.24|25.09|27.33|29.28|31.22|28.01|26.65|28.9|25.95|25.9|24.3|27.56|26.9|27.7|24.15|26.5|25.63|27.78|28.66|29.4|30.7|30.24|29.54|31.87|26.95|24.33|18.97|22.69|24.56|26.29|21.01|21.29|23.27|24.04|24.41|23.34|24.16|24.61|31.32|32.17|36.89|33.05|31.99|34.42|33.63|35.99|34.94|34.76|37.4|36.06|37.78|38.89|41.58|39.29|40.47|42.58|44.11|43.3|44.69|46.49|47.41|46.67|47.89|47.58|43.69|37.34|37.68|36.53|32.51|33.77|30.09|36.79|41.86|42.96|41.21|41.75|44.69|51.88|42.58|34.55|17.76|19.58|20.17|20.67|17.22|20.18|18.8|19.46|28.37|36.22|33.55|39.78|41.65|40.24|41.75|38.75|35.76|33.85|32.43|35.37|32.66|39.03|40.27|43.11||
2022-02-19 19:08:28|russ2000_0553|CCMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|29|29.5|29.0625|28.125|27.875|27.75|24.5|22.8281|26.625|28.625|29|30.875|31.4375|29|33.5|32.125|31.5|32|28.5313|28.5|25.3125|21.5|24.375|22.5|24.5|22|28.75|49|54.25|50.75|55.3125|49|43|50.625|54.6875|85.3125|71.5|41.7656|67.07|66.3|51.47|73.84|66.52|43.15|71.48|78.55|85.2|61.45|65.93|64.71|49.8|43.2|37.51|40.07|41.66|37.21|48.703|51.37|51.63|43.14|40.23|45.44|43.3|49.04|57.62|59.55|66.15|55.13|56.06|49.24|51.85|44.78|44.4|42.41|28.95|28.05|27.41|32.04|33.02|36.57|39.43|39.54|35.63|31.72|32.02|30.99|27.97|30.82|32.44|28.57|30.26|29.29|28.94|30.37|30.52|32.43|32.59|37.51|32.16|25.98|28.83|29.35|31.46|29.04|31.89|33.06|33.02|31|32.47|33.79|32.21|34.59|36.59|42.23|42.4|45.36|38.97|36.74|32.82|33.46|32.56|33.04|37.61|35.4|32.77|40.63|37.96|32.39|23.3|24.55|23.82|24.77|19.01|26.66|25.84|29.95|27.26|34|33.9|35.18|32.19|31.58|33.32|35.76|36.22|38.95|37.13|34.59|34.4|33.33|31.01|33.27|40.27|39.87|41.44|45.36|48.18|49.02|50.7|48.4|47.35|37.92|38.1|36.84|41.54|41.77|48.24|51.87|38.98|35.94|33.89|30.17|29.98|31.15|35.04|34.62|31.03|33.02|36.28|35.92|35.19|33.35|34.91|35.2|34.33|37.91|37.74|38.61|43.8|43.39|45.22|40.93|44.07|42.34|42.15|44.57|46.08|42.18|43.09|41.19|47.59|46|46.82|52.18|50.87|49.42|46.33|46.07|46.01|44.88|42.55|41.58|42.83|42.02|43.35|38.89|39.09|40.95|42.04|43.29|41.75|50.03|49|52.59|55.77|60.87|63.39|67.98|69.67|73.62|78.08|76.54|74.7|73.33|73.68|81.65|98.87|92.89|96.7|99.5|113.65|109.21|111.13|119.27|110.6|122.63|107.76|94.26|103.29|96.66|91.31|102.77|113.66|123|113.03|105.2|110.03|116.09|138.22|139.77|156.34|128.54|145.75|167.2|121.09|118.66|129.97|154.18|135.45|153.26|155.35|157.8|168.75|154.72|146.31|157.35|168.53|196.9|175.14|154|150.03|123.28|133.35|123.43|136.4|145.97|188.22|184.51||
2022-02-19 19:08:30|russ2000_0554|CCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:30|russ2000_0555|MDCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:30|russ2000_0556|GHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.6|20.8|19.99|22.2|23.89|24.7|27.26|27.03|31.65|37.12|35.96|30.96|35.76|42.32|40|41.11|42.19|50.06|55.05|56.18|57.56|63.14|70|65.25|62.82|52.99|53.6|56.01|68.2|66.6|71.92|75.57|74|64.55|60.88|65.6|68.13|67.17|57.15|59.21|66.45|70.93|69.44|58.3|67.7|64|72|64.34|55.37|48.41|59.44|62.93|75.46|62.8|62.79|60.48|71.8|57.47|75.15|76|72|75.6|76.14|77.54|87.59|89.23|81.57|79.83|77.72|75.05|86.79|77.37|63.09|65.37|70.12|72.56|77.66|79.91|79.19|80.02|71.93|70.57|59.25|55.49|47.8|53.47|42.7|32.16|33.95|36.49|40.1|37.59|47.27|44.17|40.52|37.42|33.91|36.17|38.85|49.84|50.22|45.8|51.02|56.36|58.89|59.59|51.87|47.05|46.01|47.4|49.82|47.47|50.35|50.82|54.83|56.93|49.67|53.96|52.76|52.23|48.84|45.24|45.38|49.19|46.59|46.06|43.46|41.76|35.5|38|41.17|39.97|39.2|41.02|39.82|33.85|27.43|26|26.32|27.2|23.77|23.95|19.12|19.93|20.13|16|18.75|22.63|22.52|23.05|28.45|28.65|30.2|29.6|26.4|24.95|20.9|20.5|17.95|14.05|17.1|18.25|19.3|19.55|20.3|20.5|19.35|26.3|27.25|28.7|32.9|26.9|26.52|23.3|24.97|25.74|24.91|24.19|22.11|18.85|15.71|14.13|14.14|15.18|14.13|18.48|16.76|16.76|18.01|9.1|10.22|9|11.79|10.03|11.54|11.2|14.22|12.83|13.88|12.98|11.59|15.36|17.41|15.72|15.04|14.61|14.65|13.68|15.86|17.92|18.63|19.14|16.52||
2022-02-19 19:08:32|russ2000_0557|MNKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|59.8|78.5|82.3|86.5|81.55|71.75|70|59.8|75.9|70.45|65.6|55.05|54.85|71.05|59.05|54.05|64.5|68.55|77.7|89.5|103.65|96.4|98.1|95.6|77.85|93.8|100.9|85.9|85.05|80.7|83.75|77.9|70.55|71.75|69.05|64.55|50.4|47.35|54.85|44.9|46.1|39.65|37.2|28.95|30.25|13.2|13.1|13.85|16.35|14.25|17.7|18.2|15.7|17.85|19.7|10.85|18.6|20.05|39.45|40.3|37.7|40.05|48|31.4|41|41.05|44.95|51|34|36.15|26.85|32.65|35.75|28.7|32.3|31.3|42.3|43.55|26.6|19.25|18.65|21.4|19.05|18.95|12.35|15.8|18.5|15.55|13.65|12.9|12.15|10.9|11.8|11.1|8.45|13.05|10.4|12.65|14.15|9.525|10.9|13.05|12.05|13.4|18.8|19.35|38.2|33.795|38.35|30.25|28.75|25.95|24.05|35.4|25.55|28.55|34.65|32.2|48.9075|49.45|40.625|35.55|27.8|30.9|25.55|28.8|34.85|27.35|25.5|21.85|25.8|27.85|20.2|20.35|15.35|16.15|10.65|3.85|4.85|5.8|7.85|7.4|5.1|5.65|4.5965|3.6495|3.087|2.2145|3.0805|3.2135|2.5665|1.97|1.4|0.7976|1.36|1.17|1.15|1.97|3.54|3.01|3.02|2.58|2.58|2.77|2.19|1.7|1.93|1.7|1.25|2.19|1.8|1.78|1.78|1.22|1.35|1.75|1.75|1.47|1.16|1.14|1.12|1.18|1.24|1.17|1.35|1.43|1.53|1.27|0.942|1.2|1.41|1.81|1.66|1.65|1.87|2.76|2.98|3.33|5.06|3.63|4.18|4.42|4.04|4.57|3.89|4.71|4.73|4.98|4.07|4.1|3.84||
2022-02-19 19:08:33|russ2000_0558|NSIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.049|2|1.877|2.049|2.691|3.062|3.802|3.778|4.593|3.506|2.913|2.469|2.519|2.667|3.013|3.506|3.926|4.593|4.691|5.087|7.383|6.7161|6.642|5.5309|6.481|6.173|4.889|4.691|5.63|5.938|7.555|8.543|9.815|11.593|11.481|10.519|11.555|11.7778|12.0371|11.8148|9.2593|11.8519|14.297|12.5926|12.5556|12.8889|18.7223|22.6111|22.2222|15.5|16.5|18.1667|16.9167|16.5|19.5|20|21.6667|24.9167|22.375|27.0833|23|20.9583|24.2917|27.875|30.2708|39.5417|30.8333|33.5|27.25|32.5|22|17.9375|29.5625|22.6875|21.125|26.7|23.01|24.5|20.51|18.75|14.14|16.25|19.85|24.6|24.49|21.34|22.64|26.1|26.45|25.19|11.4|11.26|10.15|7.64|10.02|8.31|8|7.62|7.05|7.58|8.73|10|15.55|17.98|15.22|16.85|18.74|18.8|19.71|21.27|19.24|16.78|18.36|17.76|16.04|16|16.84|18.555|20.23|20.52|19.35|17.8|17.56|18.1|19.58|20.18|20.4|18.83|18.6|20.52|20.83|19.61|20.91|21.53|22.01|19.77|18.14|19.05|16.94|18.01|20.61|21.49|20.1|18.87|20.33|19.32|17.98|19.82|22.16|22.57|22.56|23.72|25.81|27.64|19.81|18.24|17.27|17.53|17.5|12.06|13.4|11.73|12.76|16.64|13.41|9.73|4.07|6.9|5.18|2.63|3.06|5.72|7.55|9.66|10.32|11.47|12.21|10.52|10.15|11.42|11.5|12.79|14.36|15.03|14.54|13.16|14.57|13.09|15.6875|15.12|12.61|13.16|13.92|18.29|17.03|17.16|16.77|17.71|16.83|18.82|15.14|16.9|14.64|15.29|18.46|20.9|21.93|20.31|14.89|16.83|16.76|17.96|17.47|16.17|16.94|17.37|19.6|19.22|20.62|18.12|19.25|17.74|21.451|19.11|18.91|21.07|24.07|22.71|21.1|22.98|25.11|26.12|27.18|30.74|26.27|26.24|22.63|22.75|23.43|25.89|23.67|26.3|28.52|28.62|29.33|29.91|26.99|25.31|25.85|25.4|26.78|25.12|23.63|26.1|28.64|24.71|27.14|26|26.6|30.6|32.55|28.79|35.02|40.44|37.13|42.36|41.09|42.1|41.54|39.99|40.52|40.08|45.92|45.05|39|38.29|37.12|34.93|34.93|35.45|46.9|48.93|50.27|55.14|54.09|51.69|44.58|40.75|45.92|55.82|55.06|56.58|51.48|58.2|55.02|48.06|55.69|61.38|65.59|70.29|65.87|55.09|42.13|54.29|51.26|49.2|49.84|59.805|56.58|53.35|71.48|76.09|76.1|83.59|95.42|100.37|104.48|100.01|100.38|102.89|90.08|94.7|98.62|106.6|110.05|99.84||
2022-02-19 19:08:35|russ2000_0559|ANDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1667|3.6667|3.5|3.3333|3|3.0417|2.9167|2.9167|3|2.4167|3.0417|3|3.125|3.0833|3.0417|3|2.9583|2.7917|2.9167|3.0417|3.125|3.0833|2.9583|2.7917|2.9583|3.0417|3.25|3.396|3.4583|3.646|3.4167|3.5417|3.5|3.7083|3.8542|4.0625|4.1042|4.0417|4.125|4.2917|4.25|3.7917|3.4792|2.9167|2.6667|2.9583|2.75|2.5208|2.5417|2.3333|2.4896|3|3.1667|2.8958|2.9271|2.875|2.9167|2.9375|2.875|2.8958|2.8542|2.9583|2.5633|2.7833|2.8667|3.08|3.1333|2.9167|3.16|3.2833|3.3333|3.3667|3.3706|3.4033|3.5502|4.1967|4.5333|4.3167|4.3|4.2333|3.9567|3.9867|4.2333|4.28|4.3|4.2633|3.86|4.3797|4.0833|4.37|4.5|5.08|5.36|5.5967|5.3223|6.0333|6.4967|6.2667|6.323|5.7533|5.6433|5.5833|5.9|6.95|7.8197|7.6267|8.5|8.45|10.5333|10.3333|9.01|10.9333|11.9367|13.87|10.02|9.76|11.6167|13.7167|14.36|16.3167|18.75|26.0767|34.8334|34.4267|27.74|24.92|27.34|22.7667|23.9667|27.4667|28.26|26.5067|28.0533|29.6|30.9667|26.0667|30.22|28.58|31.5067|32.0133|33.1|28.28|29.8667|30.3667|30.84|29.74|30.3|28.24|27.14|30.26|29.9733|23.48|17.7533|8.44|10.9867|10.9267|8.24|9.4267|10.7133|16.7333|19.96|21.48|21.9333|23.4667|20.6867|17.42|17.2133|17.9867|21.5333|22.32|24.0933|21.82|21.7267|22.9133|23.92|25.2667|26.2467|21.5467|24.2333|25.8533|32.0267|32.48|33.1|28.8867|28.1667|27.4067|26.8067|22.42|24.6133|29.5267|29.1067|27.0133|28.7267|32.46|33.6|29.0333|28.44|25.3133|26.78|25.1067|26.1867|28.12|28.6|31.4333|32.72|35.68|36.3467|33.96|35.46|39.5467|43.7734|46.6|49.4534|56.7134|59.4467|55.16|54.84|59.24|62.29|50.94|51.58|54.02|68.77|69.38|63.73|54.04|53.14|44.98|44.27|41.37|42.69|44.34|39|37.3|35.38|34.06|35.4|34.47|31.63|29.31|26.85|31.41|33.51|35.78|35.54|36.98|36.95|36.18|38.05|39.35|44.7|37.75|39.55|37.9|37.35|35.1|34.15|34.45|31.85|34.25|37.45|32.3|31.15|34.1|35.05|33.1|32.65|32.3|34.2|35.25|40.85|37.65|36|33.06|29.89|35.05|36.96|32.23|32.7|27.17|27.24|26.85|22.92|22.43|18.42|23.1|25.28|22.62|18.37|18.75|16.97|12.96|13.76|14.22|17.73|19.17|21.69|22.73|24.51|23|26.14|27.38|28.72|31.08|30.53|26.7|30.38|30.83|34.06|33.98|38.71|38.1|39.12||
2022-02-19 19:08:37|russ2000_0561|WABC|price|0|2.25|2.3333|2.125|2.625|2.7917|2.4167|2.5416|2.2917|2.5834|2.5416|2.5416|2.5|2.4584|2.4584|2.5834|2.7083|2.6667|2.5|2.5|2.4167|2.4584|2.625|2.625|2.6667|2.9167|3.0834|3.1042|2.9167|2.875|2.9584|2.8958|3|3.2917|3.6667|3.625|3.6667|4.0834|4.25|4.4584|4.8333|4.9584|5.8333|5.4167|6.7083|7.0834|8.1667|8.125|8.1667|9.375|8.5|7.75|8.2083|7.6667|7.625|7.5834|7.5|6.5834|5.0416|4.5|4|4.4167|5.5416|5.5416|5.5|5.0416|4.9584|4.7501|4.9584|5.4167|5.5|5.3333|5.5|5.5416|6.7501|6.625|6.2917|6.125|6.0834|6.0834|6.1667|7.875|7.6667|7.7917|7.7501|7.0416|7.0416|7.0416|6.9167|8|7.7501|7.7917|6.4167|5.125|4.7917|5.5|5.2917|5.375|6.9167|6.7083|6.5834|6.5834|6.7501|6.625|6.2501|6.5|6.625|6.7083|6.625|6.4167|6.4167|6.4167|6.9584|7|7.4167|6.7917|6.1667|7.2501|6.7501|7.2917|7.875|8.2917|8.2917|9.5416|8.625|8.6667|8.875|8.7917|8.7083|9.4167|9.2083|8.875|9.0834|9.4584|9.0416|9.375|9.6667|9.7501|10.1667|9.9167|10.5416|11.0834|10.583|10.167|9.917|10.3333|10.417|11.083|11.25|11.833|12.3333|12.3333|12.417|12.833|13.3333|13.75|14.417|14.833|15.083|15.75|15.833|16.083|16.75|16.583|16.25|16.833|16.917|19.3333|19.25|20.25|22.3333|21.167|21.75|22.75|25.3333|26.417|27.3333|29.083|29.3333|30.458|34.083|31.6667|34.125|33.375|33|30.875|32.125|30.625|24.25|28.9375|33.25|36.125|36.75|35.1875|33.5|31.625|33.375|34.5625|36.5|33.5625|31.9375|30.25|34.5|31.6563|27.9375|25.375|22.6875|27.6875|25.0625|28.5625|26.125|27.75|30.3125|33.4375|35.9375|34.0625|43|39.5625|38.6875|37.75|36.605|38.2|39.25|39.45|39.08|36.05|36.54|38.99|39.57|39.75|41.13|42.75|44.25|44.48|39.18|39.06|41.72|40.28|42.48|41.09|40.18|40.82|40.68|39.49|43.06|44.43|43.08|44.25|44.08|44.48|50.06|52.8|49.78|49.34|50.158|50.46|48.6|49.38|52.45|50.73|52.74|54.89|57.19|58.16|58.31|51.92|52.09|51.77|49.89|52.65|52.81|54.75|52.21|51.65|53.31|54.64|53.07|53.82|54.24|51.92|51.14|48.54|48.97|48.11|47.83|50.51|49.85|49.53|50.63|49.76|49.1|48.17|46.83|46.3|44.24|40.93|48.55|49.81|48.08|47.01|44.55|49.52|47.33|52.6|58.44|55.5|52.59|52|51.2|57.53|57.25|53.16|51.15|42.73|39.87|45.56|53.63|51.86|49.61|52.26|51.43|52|47.8|53.2|55.37|55.58|54.88|57.65|58.77|55.67|52.52|53.76|50.68|54.49|50.02|48.88|55.47|50|51.58|51.37|50.79|50.3|49.25|46.93|42.41|38.32|44.82|45.91|43.9|46.49|47.36|48|45.87|44.71|47.19|46|46.55|47.05|44.12|42.56|42.59|44.42|44.3|45.33|43.39|45.03|45.69|47.99|47.07|49.74|51.48|55.38|56.46|49.36|50.28|54.08|50.82|48.97|52.28|47.82|48.37|46.52|49.34|48.6|49.02|40.68|43.07|43.21|43.55|45.76|50.65|48.98|45.14|44.44|44.21|49|46.75|43.67|44.99|48.71|48.72|48.65|49.26|47.04|50.84|50.88|49.56|62.03|62.93|56.75|57.85|55.83|55.02|51.31|56.04|54.72|51.55|59.54|58.23|61.83|59.55|59.37|57.29|58.08|55.81|57.23|56.51|60.02|64.03|60.16|58.21|63.2|55.68|62.66|64.28|61.8|64.22|59.89|61.61|64.1|61.61|62.18|66.02|65|68.58|63.36|57.82|58.78|63|58.98|57.42|60.36|60.86|54.35|52.37|55.12|55.29|55.82|60.11|62.78|63.4|62.73|58.03|55.55|56.74|56.26|55.76|53.78|57.73|58.08|59.92||
2022-02-19 19:08:39|russ2000_0562|EXPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8125|1.9063|2.2188|2.125|2.1563|2.5313|2.9063|3.375|3.4063|3.0938|2.1563|1.9844|1.5625|1.6875|1.9063|1.5313|1.6875|1.7813|1.75|1.2188|1.0938|0.9688|0.9375|0.9063|0.875|1.0625|0.9375|0.8125|0.9063|1.0313|1.1406|1|0.9531|0.9063|0.8125|0.8438|0.8125|0.75|0.7188|0.625|0.6563|0.625|0.6563|0.6875|0.625|0.625|0.625|0.5625|0.5938|0.5625|0.5781|0.5625|0.5313|0.6563|0.625|0.6563|0.75|0.6406|0.6719|0.9375|0.8594|0.8594|0.6875|0.8438|0.8281|0.6563|0.6875|0.6875|0.75|0.7188|0.8125|0.7813|0.7813|0.7813|0.7344|0.7188|0.7656|0.75|0.6875|0.5781|0.5|0.7813|0.7813|0.9063|0.9063|0.9375|1.2344|1.1719|1.3125|1.1563|1.25|1.25|1.2813|1.1875|1.0625|0.9688|0.7813|0.625|0.6719|0.7813|0.75|0.7656|0.7188|0.7031|0.7344|0.8828|0.875|0.8906|0.8281|0.625|0.8281|0.8438|0.8281|0.9063|1.0078|1.3594|0.9688|0.9531|1.0469|1.1094|1.0859|1.0703|1.1523|1.1875|1.1953|1.2031|1.4375|1.6875|1.3875|1.4875|1.3475|1.2588|1.1325|1.3625|1.2492|1.245|1.54|1.6238|1.6187|1.6638|1.6425|1.6|1.6138|1.5175|1.5525|1.5767|1.5814|1.6138|1.835|1.8|1.75|1.6438|1.7388|1.9911|1.9212|1.9812|2.155|2.1738|2.6412|2.84|2.675|2.9987|2.7625|2.8151|3.1288|3.1162|3.3588|3.14|3.25|3.4438|3.375|3.4737|3.4362|3.1187|3.0225|2.9863|2.9787|3.0962|3.5725|3.7156|3.75|3.9238|3.6025|3.4188|3.5475|3.8262|3.975|3.9562|4.0687|3.75|4.225|3.94|3.84|4.1675|4.525|4.455|4.665|4.6525|4.6025|4.9875|5.2875|5.75|5.5925|5.6925|6.09|6.2725|7.5525|6.9625|6.76|7.7|7.275|8.21|8.435|8.155|7.8525|7.635|7.69|8.2725|7.3575|7.63|7.52|6.13|5.6175|6.3325|6.975|6.56|6.1275|6.4525|7.07|7.0425|6.5025|6.7475|6.96|6.7275|6.6575|7.13|7.4525|6.8725|8.18|8.2525|7.71|8.3975|7.98|8.7|9.385|9.18|9.8375|11.1525|10.7275|10.72|10.8775|10.4525|10.565|10.3325|12.045|11.845|11.4925|12.2125|12.055|12.13|11.95|11.805|13.2075|12.9225|13.015|14.2725|13.745|13.36|13.9575|12.2225|12.5675|13.485|13.175|14|14.7775|16.53|16.2825|17.96|18.9025|19.3425|19.3185|18.055|17.81|18.765|17.605|17.6825|18.5275|17.77|18.265|17.72|19.955|19.015|20.625|20.035|21.6325|22.225|22.1525|21.28|22.39|22.245|21.375|22.28|25.705|25.815|24.975|25.655|23.345|25.505|24.92|26.955|29.205|25.405|25.215|25.53|28.625|30.325|30.15|29.025|28.725|29.775|30.575|29.65|29.15|32.6|34.05|36.95|36.925|37.75|35.55|37.075|38.875|39.325|43.2|49.15|48.3|48.9|52.35|53.6|50.46|50.32|50.71|49.96|56.63|57.72|56.62|56.05|58.54|68.8|70.89|69.9|63.53|63.55|69.01|72.77|73.65|71.91|70.33|74.24|80.93|84.06|80.455|72.03|69.59|83.01|90.03|82.58|96.47|97.45|96.33|91.23|89.21|107.09|116.9|113.15|114.8|125.3|116.73|94.98|88.03||
2022-02-19 19:08:42|russ2000_0563|SCSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7188|2.3438|2.0157|2.0313|2.25|2.3125|2.2188|2.28|2.0625|2.125|2.25|2.375|2.28|2.47|2.25|2.375|2.625|2.719|3.125|3.6875|4|4.0625|3.75|3.625|3.3125|3.594|3.625|3.5|2.9375|3.219|3.3125|3.6565|3.75|3.844|4.5|4.4065|3.625|3.5625|3.6875|3.594|4.125|4.219|4.3125|4.969|4.6875|5|4.969|5.4065|5.25|5.0625|4.875|4.8125|4.4375|3.6875|3.9375|4.8438|4.7188|5.375|5.3125|5.375|4.4688|5.75|5.25|5.4063|5.9688|7.4063|6.9688|8.4688|9.6719|10.1406|10.5938|9.5|8.875|8.625|6.875|9.7188|9.4688|14.9844|13.3438|11.9375|12.0938|9.75|10.6094|9.9648|8.5|12.0375|12.405|11.855|12.145|13.7825|11.1975|10.735|10.7175|11.9|13.2875|13.2475|15.0275|16.765|16.5175|15.3525|14.625|15.0475|14.5125|15.025|18.25|12.325|10.005|10.195|9.375|9.995|12.565|13.375|16.78|18.92|18.255|21.5|21.82|22.81|25.175|23.8345|23.965|27.615|26.625|29.71|29.3|30.02|31.9|30.965|32.35|31.08|32.135|31.375|25.915|23.125|24.545|21.47|23.865|22.33|24.37|28.32|29.645|27.34|29.405|29.055|30.205|31.3|29.44|29.32|29.75|31.04|30.33|31.39|30.51|30.4|29.34|27.66|26.84|28.72|28.98|31.99|26.83|27.7|28.11|36.94|35.28|32.35|31.66|33.97|36.19|24.97|29.96|26.76|30.69|30.09|28.79|19.84|17.01|19.27|18.72|15.87|18.58|24.69|24.74|24.52|28.53|27.99|28.32|25.39|23.27|26.7|28.26|26|28.78|27.86|25.78|24.93|27.58|24.96|27.74|29.94|29.17|31.9|36.21|36.53|37.99|35.75|35.43|37.48|36.95|30.95|29.56|34.76|35.11|36|37.56|37|37.32|32.96|29.97|30.64|28.87|30.24|32.02|29.25|29.55|31.77|29.06|30.01|28.22|28.97|31.93|32|35.61|30.98|34.59|38.46|41.99|42.43|37.54|39.26|40.77|38.41|37.1|38.08|35.81|38.56|34.59|38.18|38.86|40.16|34.48|36.36|40.65|39.85|38.9|38.06|37.83|38.2|35.46|34.51|38.42|32.22|31.38|37.39|40.38|40.68|38.38|37.11|41.03|34.21|36.5|35|37.85|40.35|39.55|40.25|39.25|39.5|38|40.3|39.6|39.25|43.65|44.85|36|35.8|34.2|32.75|35.55|34.3|39.15|40.3|41.25|40.65|39.9|38.88|38.04|34.38|38.31|37.55|35.82|37.65|29.21|32.56|33.95|28.26|30.55|32.3|35.42|36.95|34.89|28.43|21.39|25.92|24.65|24.09|22.95|24.69|19.83|20.1|25.1|26.38|24.19|28.44|29.95|30.23|30.53|28.13|27.59|35.58|34.79|35.78|31.25|35.08|31.18|30.63||
2022-02-19 19:08:45|russ2000_0564|CWT|price|0|2.7188|2.7813|2.8438|2.9688|2.9688|3.0625|3.0625|3|2.9375|3|3.0313|3.1875|3.5|3.3438|3.3438|3.375|3.75|3.625|3.8125|3.875|3.625|3.4375|3.4375|3.875|4.3125|4.5|4.625|5.125|5.6875|5.7188|5.8281|6|5.8438|6.0938|5.9688|5.6563|5.9375|6.125|6|6.1875|6.375|7|7.375|7.25|7|6.875|6.9375|6.6563|7.0625|7.0625|7.1875|7|6.5313|6.375|7.0625|7.0625|7.1875|6.3125|7.5625|7.5|7.8125|7.375|7.6875|7.375|6.625|7.375|6.9375|6.75|6.8125|6.4375|6.1875|6.375|6.375|6.0625|6.0313|6.1875|6.1875|6|6.5|6.7813|6.5625|6.625|6.8125|7|6.8125|7.125|6.625|6.4375|6.5|6.3125|6.3125|6.375|6.75|6.375|6.625|6.6875|6.1563|6.375|7.25|7.1875|7.5|6.75|7.0625|6.5|7|7.125|6.9375|7|6.8125|7.4375|7.1875|7.375|7.8125|7.5|8.1875|7.875|7.75|7.75|8.3125|8.25|8.875|8.8125|8.75|8.5625|8.875|8.9375|9.125|10.125|9.4375|10|9.75|10|9.4375|8.5625|8.625|8.7188|8.875|8.9688|8.8125|8.75|8.2813|7.844|7.75|8|7.719|8|7.469|7.969|8|7.875|7.5625|7.75|8.219|8.3125|8.3125|8.1875|9.0315|8.719|8.75|8.719|8.625|8.75|8.1875|8.9375|9.5315|9.344|9.7815|10.5|10.5625|10.5|9.75|10.8125|11.4065|11.0625|10.75|11.594|12.3595|12.391|13.375|14.766|14.625|15.0625|13.9688|13.4063|11.0938|12.5625|11.7188|10.9375|11.3125|13.1875|13.0313|15.6563|13.0313|12.25|12.0625|11.4688|13|13.3125|14|14.9375|13.6875|14.5|15.8125|15.1563|13.3125|13.4375|11.4063|11.6875|11.6563|12.125|11.9375|13.125|13.375|13.4688|13.4688|13.5|11.85|12.125|14.3|12.905|12.375|12.825|11.975|13|13.5|12.63|13.25|12.875|12.14|12.365|12.8|12.45|11.95|12.6|12.125|12.65|12.765|12.43|12.8|11.825|12.175|12.705|12.875|13.675|14.1|14.06|13.985|12.6|12.905|13.675|13.08|13.7|14.245|14.725|14.145|14.26|14.225|13.775|13.645|14.225|14.685|14.745|17.485|18.825|16.23|17.1|16.685|16.605|18.04|18.77|20.75|19.875|20.6|17.875|17.775|19.115|21.225|21.88|22.525|21.255|18.765|17.87|18.3|19.04|18.465|19.45|20.24|20.2|19.88|19.285|19.16|19.435|18.615|18.745|18.5|19.365|19.245|22.195|19.535|18.51|17.37|18.81|19.075|19.35|18.22|16.385|18.37|19.645|19.25|18.78|21.25|23.215|21.75|19.63|20.93|19.515|17.41|18.42|18.935|18.61|19.47|18.285|18.29|18.41|18.16|17.94|18.805|19.365|17.915|17.85|17.775|17.405|18.475|18.67|18.6|18.635|18.25|17.64|18.585|18.86|18.92|18.71|18.31|18.88|17.71|18.57|18.43|18.26|18.45|19.21|18.21|18.11|17.41|18.47|18.47|18.29|18.65|18.42|18|18.35|19.5|20.06|19.9|20.05|19.73|19.51|21.8|19.95|20.32|21.8|22.86|23.07|23.29|23.51|23.94|22.5|22.06|24.2|22.77|24.36|22.44|26.03|25.07|24.61|24.54|25.43|24.51|23.87|23.89|22.85|21.53|20.63|22.12|22.36|22.53|23.27|25.09|24.72|26.72|27.93|29.15|34.93|33.73|30.49|32.09|31|34.55|33.9|34.5|36.75|35.85|35.7|34.65|36.8|38.9|37.45|38.15|42|45.6|45.35|40.7|37.95|37.25|38.75|40.25|38.95|41.1|41.15|42.9|42|45.72|47.66|49.52|52.02|54.28|50.39|49.22|50.63|53.39|56.44|52.93|55.97|51.4|51.56|52.56|47.96|50.32|44.92|47|47.7|46.87|45.34|43.45|44.57|49.48|54.03|54.64|54.95|56.34|58.75|56.84|55.54|62.68|63.55|58.93|60.88|63.01|71.86|71.87|58.78||
2022-02-19 19:08:47|russ2000_0565|EGOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:47|russ2000_0566|UIS|price|0|147.9609|155.4682|152.6525|162.3502|179.5545|184.2471|172.0468|177.3652|179.2422|159.8478|157.9708|167.9808|174.2372|153.2782|169.8578|172.3602|165.7905|177.3652|172.0468|185.8105|181.7445|187.0618|178.6165|189.2521|212.4001|211.7744|199.5745|197.0718|204.8928|194.8828|213.0258|215.5285|214.5895|186.7495|194.2571|211.1488|224.5994|226.1638|222.4101|203.3281|199.5745|204.8928|223.0358|244.9327|235.8608|262.7624|274.9627|266.5164|312.187|354.7293|325.0127|397.5853|402.5903|410.7233|433.75|447.5|446.25|340|287.5|336.25|331.25|367.5|326.25|343.75|333.75|357.5|347.5|320|327.5|277.5|275|281.25|286.25|286.25|258.75|257.5|266.25|246.25|230|216.25|193.75|145|147.5|147.5|136.25|141.25|150|143.75|145|132.5|111.25|85|50|22.5|28.75|25|25|43.75|48.75|41.25|38.75|37.5|37.5|57.5|47.5|42.5|37.5|41.25|75|96.25|98.75|102.5|92.5|90|102.5|90|91.25|83.75|86.25|101.25|125|125|133.75|117.5|113.75|121.25|101.25|111.25|118.75|115|115|126.25|132.5|145|148.75|108.75|110|92.5|88.75|98.75|107.5|106.25|93.75|86.25|90|90|93.75|102.5|106.25|108.75|88.75|81.25|78.75|56.25|65|55|75|61.25|60|60|82.5|71.25|58.75|58.75|61.25|63.125|76.25|67.5|68.75|66.25|62.5|60|67.5|76.25|96.25|113.125|153.125|133.125|143.125|138.75|165|178.75|190|224.375|245|282.5|275.625|179.375|227.5|266.25|285|344.375|331.25|298.125|276.875|314.375|379.375|389.375|408.125|430|493.125|242.5|287.5|319.375|318.75|298.75|255|231.875|271.25|145.625|98.125|130|112.5|127.5|121.875|146.25|171.5|163.8|140|120.4|119.4|147.1|114.5|118.2|86.6|89.3|119|125.4|124.907|111|126.3|135|114.383|90|75.2|89|70|87.3|112|99|93.2|92.6|92.6|104|112.9|122.8|122.6|129.8|135.3|153.6|163.2|148.5|138.4|141.3|142.8|130.3|135.6|138.8|102.4|100.4|103.2|106.2|114.9|101.8|78.5|76.8|70.6|64.9|72.4|63.3|64.7|66.5|66.4|51.1|61.5|58.3|66.9|66.8|68.9|62.4|65.8|62.8|51.2|53.5|56.6|65.4|72.1|78.4|86.2|84.9|84.3|78.4|83.2|91.4|80.9|73.7|66.2|60.8|49.6|47.3|41.2|41.3|44.3|41.6|50.6|39.5|36.9|40.9|27.5|15.2|6.7|8.5|7.5|3.6|3.3|12.2|13.9|15.1|17.9|24.4|26.7|29.14|32.09|38.56|28.89|34.91|34.89|28.02|23.2|18.49|27.01|22.36|27.9|23.05|22.61|25.89|28.33|37.16|31.22|29.68|27.95|25.7|20.77|17.59|15.69|25.99|24.15|19.71|20.97|18.68|19.72|18.66|15.71|19.55|19.43|21.13|20.82|17.05|17.28|17.3|22.21|22.98|22.75|19.13|20.65|22.07|25.94|25.16|25.19|26.35|27.47|33.57|34.27|34.22|30.46|24.37|23.47|24.74|21.29|23.41|23.41|25.64|26.72|29.48|21.93|22.64|23.21|21.77|20.54|19.99|15.87|13.17|11.9|13.4|12.86|11.05|9.82|10.77|7.7|7.71|8.44|7.28|9.91|10.1|9.74|10.45|14.85|14.95|12.85|13.9|13.95|11.3|11.8|12.8|12.8|7.75|8.5|8.75|7.75|8.15|8.9|11.2|10.75|11.2|12.05|12.9|12.85|18.6|20.4|18.41|13.52|11.63|13.08|13.51|11.67|11.21|9.7|9.72|12.39|6.54|7.43|10.26|11.38|11.86|9.71|15.53|12.35|12.59|11.36|10.91|11.89|11.66|10.67|13.14|14.58|19.68|23.89|24.55|25.42|24|25.71|25.31|22.35|24.21|25.14|25.57|18.16|20.57|18.25|20.14||
2022-02-19 19:08:49|russ2000_0567|RRGB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.93|12.39|9.62|12.2|13.96|12.7|14|11.62|15|15.55|17.89|20.65|22.01|24.14|28.7|27.91|29.73|30.02|27.36|30.43|29|28.41|27|27.8|33.44|36.03|44.97|46.64|48.48|49.78|45.9|45.97|52.53|50.26|55.63|62.2|60.62|45.35|44.58|53.57|54.04|50.64|39.87|42.8|46.96|45.02|40.45|43.12|36.85|47.73|46.8|34.92|35.11|35|37.48|36.87|39.58|41.09|42|40.06|39.15|42.1|42.35|38.62|40.26|28.11|35.42|32.9|36.95|41.42|34.03|26.62|24.6|27.43|18|12.1|14.95|17.01|12.83|13.18|22.45|20.23|19.15|17.63|19|18.65|19.42|14.55|15.54|17.5|19.11|21.43|27.21|25.73|17.4|17.93|21.52|19.42|22.13|18.48|20.56|20.78|21.2|23.55|26.72|28.15|35.51|37.38|32.29|28.36|23.73|26.37|27.91|27.83|32.85|35.78|34.36|34.44|31.37|30.87|31.07|32.27|30.91|32.96|32.05|35.43|36.26|45.59|44.64|48|55.77|56.26|56.72|67.81|71.76|82.83|75.81|71.21|73.65|70.64|69.96|65.13|75.09|72.58|52.63|53.95|48.61|68.27|71.76|76.4|77.77|81.8|84.89|73.65|84.61|85.99|91.99|80.28|76.23|68.67|63.55|59.3|60.66|66.95|63.64|62.43|54.38|47.89|46.18|46.72|43.6|51.25|52.6|54.05|46.15|47.25|58.75|58.6|67.3|64.55|57.15|60.3|64.6|47.45|50.6|56.1|54.25|61.7|59.4|64.15|49.85|48.3|37.025|36.95|38|34.9|31.78|28.86|31.74|31.34|30.21|34.31|26.18|30.17|32.87|34.78|31.1|26.68|27.73|32.7|35.21|9.17|7.68|11.9|14.54|8.74|9.42|13.21|13.61|17.06|20.67|21.65|26.84|31.5|36.43|31.48|33.55|31.74|25.53|25.02|21.39|21.35|18.13|17.37|14.96||
2022-02-19 19:08:52|russ2000_0568|OTTR|price|0|6|5.6875|5.6875|5.9688|5.6563|5.625|5.75|5.75|6.0625|6.1875|6.25|6.1875|6.6875|6.2813|6.3125|6.2188|5.7813|6.125|6.25|6.4688|6.5938|6.8438|6.875|6.9688|7.3438|6.8125|7.4063|7.9063|7.5625|8.25|7.7188|7.875|7.4688|8.0313|8.4063|8.75|8.6563|9.0625|10.3125|9.5625|9.7813|11.25|11.9063|11.75|10.5625|11.4375|11.875|11.7813|12.2188|11.5938|11.875|10.375|9.7813|10.75|10.75|9.8125|9.8125|8.6875|9.0625|10.5625|10.125|10.625|9.9375|10.0625|9.625|9.625|9.5|9.5|10.625|10.75|9.375|9.625|10.125|9.75|10.5|10.125|10.625|11.125|11.5|11.375|11.375|11.5|11.375|11.875|11.875|12|12.125|11.125|11.25|12.5|12|11.5|12.5625|12.625|12.75|12.625|13|13.25|13.6875|14.25|14.25|12.875|13.75|14.625|15.875|14.125|14.625|15.25|16.875|16.75|16.875|16.625|17|17.25|16.625|15.875|16.75|16.75|15.875|16.625|17.125|17.875|19.375|19.125|16.875|16.875|16.875|16.875|16.625|16.875|15.625|16.875|17|15.75|15.75|15.875|16.125|15.875|15.25|16.375|17|16.313|15.75|16.25|16.813|16.625|17.25|16.5|15.625|16.875|16.375|16.625|17.125|17.125|17.5|17.875|17.75|18.875|19.125|18.125|16.625|16.25|16.625|16|16.75|16.125|16.25|16.063|16.688|16.125|16.875|15.875|15.375|16.5|15.938|16.25|16.938|16.375|17.375|18.938|18.813|18.9375|18.8125|18.3125|16|18.5313|18|17.5625|18.625|19.375|19.875|19.9375|21.625|18.5313|19.9375|19.125|19.625|19.2813|21|19.9063|21.25|21.375|19.875|18.75|18.3125|18.5|19.9375|26|21|21|20.9375|20.875|23.125|22.1875|23.625|27.75|26.625|25|28.5|27|24.55|27.75|27.53|28.35|28.345|28.26|28.24|29.14|28.6|28.07|30.8795|34|30|31.52|28.11|26.38|26.34|28.06|28|26.9|26.48|24.24|25.9|27.4|28.14|26.97|26.199|26.62|26.06|26.69|27.24|26.73|26.55|26.68|26.42|26.36|25.56|26.86|24.84|25.3|25.5|25.87|26.93|25.53|25|25.28|25.04|24.54|25.46|27.33|28.9|30|30.94|29.85|30.05|28.98|30.6|31.15|28.69|29.85|26.09|27.33|29.66|30.15|29.24|29.94|30.748|31.16|32.33|32.72|34.24|34.2|32.7|32.07|29.46|36.5|35.65|34.64|33.51|34.6|32.57|32.45|35.39|37.08|37.54|38.83|45.34|39.71|30.73|23.48|18.79|23.33|20.27|17.41|22.05|22.18|18.95|21.84|23.32|23.59|23.93|23.26|23.03|24.82|21.6|19.99|21.96|22.22|19.79|19.33|20.55|18.53|20.39|20.55|20.56|22.54|22.67|22.52|22.73|23.38|21.92|21.1|20.78|20.56|18.3|19.41|21.68|22.02|22.09|21.24|21.7|21.96|21.13|22.81|23.47|22.64|23.86|24.1|24.23|25|26.88|28.89|31.14|31.2|27.32|28.4|30.59|26.28|27.6|29.83|29.56|29.27|27.84|30.22|30.79|29.3|28.58|30.29|27.96|28.49|26.67|31|28.78|30.96|30.92|32.72|32.17|29.91|27.02|26.6|25.92|25.81|26.06|27.44|26.63|26.63|27.84|27.36|29.62|28.92|29.58|33.49|34.85|34.24|34.59|35.95|38.35|40.8|37.85|37.6|37.9|39.5|39.95|39.6|40.45|41.8|43.35|45.95|48.3|44.45|42.6|39.8|43.35|43.85|46.2|47.6|48.4|47.9|47.9|45.07|48.92|49.64|48.45|50.28|49.82|51.3|49.67|52.81|53.38|50.62|53.75|56.68|49.16|51.29|53.56|48.61|44.46|44.38|42.91|38.79|38.25|38.85|36.17|38.35|39.82|42.61|39.69|40.52|46.17|47.23|47.97|48.81|50.79|54.87|55.97|62.01|65.39|71.42|63.4|60.42||
2022-02-19 19:08:54|russ2000_0569|SEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|10.03|9.71|10.2|10.55|10.65|11|11|11.35|11.15|11.38|11.55|11.8|11.81|11.78|12.01|||23.5|23.1|22.55|21.65|22.9|22.42|22.27|22.54|21|19.95|19.73|19.34|19.1|20.55||||||||10.09|9.75|9.9|9.29|10.75|9.76|8.47|8.17|8.66|7.22|6.17|6.7|7.78|7.48|6.28|6.28|7.04|7|7.76|8.12|8.81|8.94|8.9|7.31|6.77|6.58|8.11|8.4|8.21|8.48|8.11|7.56|8.66|9.47|10.57|11.84|10.32|11.3|10.24|10.35|9.7|9.68|8.9|8.94|8.06|8.14|8.22|8.89|8.2|8.21|8.57|10.46|11.4|10.32|12.06|12.82|14.17|15.08|15.6|15.76|12.98|12.11|13.79|13.95|14.35|13.94|13.38|14.7|15.33|16.32|15.85|14.69|12.47|11.17|11.87|12.01|11.05|7.82|10.53|11.49|13.33|11.49|11.32|11.79|12.03|13.82|12.5|13.3|15|12.45|13.5|13.2|14|14.4|15.75|17.8|18.3|19|17.05|16.75|17.5|16.95|18.35|17.4|18.1|18.65|18.75|19.6|19.15|18.04|19.09|18.55|14.76|15.91|13.76|14.08|14.24|14.85|15.44|16.07|16.21|16.08|19.97|22.81|23.08|23.87|24.47|13.25|13.92|15.46|13.79|20.2|20.4|20.99|23.6|25.39|30.07|27.62|33.69|34.61|38.1|40.1|41|37.2|35.49|36.63|34.25|29.16|28.16|21.91||
2022-02-19 19:08:55|russ2000_0571|NWBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.6391|1.7222|1.8196|1.9169|1.9724|2.0836|2.1391|2.2502|2.3889|2.6667|2.8058|2.8058|2.6947|2.5973|2.528|2.4724|2.6947|2.7222|2.5|2.5|2.4169|2.7222|2.7778|3|2.9724|3.2778|3.4169|3.4169|3.2778|3.2222|3.4444|3.9169|4.8889|5.6947|6.6667|6.2222|6.4724|6.2222|7.0555|7.4722|7.7778|7.2222|7.0278|6.4444|4.4444|4.5556|5.2778|4.3889|4.3333|4.1667|4.0833|4.1111|4.0278|4.1944|4.4444|3.9444|3.6944|3.8333|3.6319|3.5833|3.0833|3|3.0556|2.9722|3.2222|3.3611|3.1111|3.2083|3.7778|3.7222|3.3056|3.5556|4.0278|4.3056|4.0278|4.3889|4.0711|4.2133|4.6667|4.4489|4.9778|4.4489|4.3778|4.8|5.0844|5.1067|5.2444|5.2667|5.9107|6.4844|5.8711|5.4133|5.5556|5.6578|6.0889|6.7733|6.5733|6.7467|6.7289|7.1822|7.2449|7.12|7.1244|7.3378|7.3511|8.1155|9.2667|9.7422|9.4844|9.9911|11.2622|11.3111|9.1689|9.8844|10.1778|9.3067|9.5378|10.0755|10.5778|11.4978|11.1511|9.9911|9.5304|9.52|9.14|8.8444|9.4489|9.5089|10.0889|9.4444|10.0578|9.8355|9.4489|9.84|10.0978|11.0044|11.0755|11.1289|11.7778|11.2222|11.8222|11.3333|11.8889|12.1511|12.2044|11.7289|11.6711|12.04|12.1155|12.5244|11.6178|11.6711|12.96|12.6489|13.0889|12.3289|11.8089|12.9111|11.7378|12.1467|11.4667|10.9022|9.6978|11.5333|12.3289|12.24|11.7778|9.5244|9.5022|8.2489|6.7467|7.5111|7.8133|8.2|8.3822|9.0533|9.1111|10.1511|9.7778|10.2844|11.27|11.71|11.82|11.73|12.48|11.63|11.47|12.13|10.75|11.18|11.34|10.26|11.7775|11.715|12.14|12.54|12.58|12.55|12.58|12.29|11.92|11.91|12.47|12.42|12.44|12.32|12.62|12.7|12.32|11.47|11.71|11.65|12.08|12.23|11.9|11.93|12.14|12.2|12.505|12.68|12.25|12.4|13.51|13.82|13.34|13.21|13.99|14.94|14.78|14.06|14.35|14.6|13.29|13.31|13.57|12.4|12.61|12.1|12.83|12.59|12.53|11.8|11.815|11.85|12.31|12.1|12.82|12.69|12.84|13|13.46|13.94|13.39|12.57|12.59|13.51|14.02|14.81|14.83|14.91|15.52|15.71|15.74|18.17|19.08|17.07|18.14|16.84|16.14|15.39|15.61|16.1|15.43|17.27|16.87|16.93|16.73|16.85|16.41|16.56|16.6|17.24|17.39|18.02|18.22|17.32|16.14|17.93|16.94|17.64|18.6|16.97|17.43|16.77|17.61|17.15|15.81|16.39|16.87|16.64|16.63|15.725|13.89|11.57|10.61|9.96|10.225|9.85|10.11|9.2|10.67|11.83|12.74|12.75|14.12|14.45|14.04|14.16|13.64|13.31|13.02|13.28|13.8|13.28|14.16|14.11|14.26||
2022-02-19 19:08:57|russ2000_0572|PDLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:57|russ2000_0573|KAMN|price|0|6.9965|7.5587|7.2464|8.0898|7.6212|8.9019|9.0268|8.0273|7.8711|8.4021|9.3703|9.4953|9.589|8.4333|9.3391|8.7456|7.9335|7.9335|8.121|9.4953|8.7456|9.1829|9.4953|9.2767|11.1507|11.2132|11.8691|11.3693|13.1185|12.4938|13.0248|12.4001|13.1185|14.2188|15.625|14.375|15.625|14.6875|15.9375|15.625|15.4688|16.4063|15.9375|15|14.8438|15.4688|15.4688|14.0625|17.6563|19.6875|18.4375|17.5|17.0313|18.6875|18.4375|19.375|21.0938|15.3125|13|13|13.75|15.5|17.25|16.5|17|17|16|14.5|15.25|14.625|13.75|13|12.75|13|13.75|13.5|14|12.875|12.75|13|13.125|10.625|8|9.25|8|8.125|8.875|8|7.25|7.125|7.125|6.875|6.5|6.875|7.5|7.875|9|8.75|9.375|8.375|8.875|9|8.75|9.125|8.5|8|8.125|8|8.875|9.375|9.75|9.5|10.5|10.125|9.875|9.75|10.375|10.125|10.125|10|11|11.5|11.25|11.25|11.375|10.75|10.625|11|10|9.625|9.5|10.125|9.5|10|9.625|9.3125|9.5|9.125|9|9.625|9.625|9.75|10.125|11|11|11.375|11.125|12.375|12.25|12.75|12.125|12|11.875|10.75|11.5|11.125|10.125|10.25|10.875|11.25|12.125|10.125|10.313|9.5|10.625|11.625|12.625|13|13|13.75|13.5|12.875|13.688|15.375|16.125|16.75|18.375|18.125|18.5|16.375|17|17.25|18.375|19.125|18.375|19.031|16.75|13.438|17.125|16.25|16.25|16.063|14.563|13.5|12.813|13.125|13.25|15.688|14.5|13.063|12.75|11|11.875|12.875|9.625|9.938|9.75|10.625|10|10.688|12.5|13.125|12.625|14.5|11.625|16.875|16.125|16.25|16.375|16.65|17.04|17.7|16.35|13.23|13.24|13.53|14.62|15.6|15.6|14.97|16.95|17.95|17.01|16.76|13.55|11.22|12.25|11.18|10.61|11|10.35|9.83|9.78|10.01|10|11.42|12.29|12.75|12.96|12.3|12.8|12.74|13.25|14.11|14.88|12.5|11.78|13.99|12.44|11.66|11.94|11|12|12.65|11.85|11.93|12.45|12.88|15.47|18.04|19.5|23.99|20.45|23.43|19.16|19.69|21.07|22.71|25.16|24.3|18.6|18.2|18.35|17.91|18.01|20.39|23.12|22.39|22.79|22.81|23.31|24.8|29.38|31.19|33.49|32.91|34.56|37.71|31.9|36.81|29.54|24|28.29|27.1|25.9|22.76|25.08|30.15|28.48|25.53|23.55|18.13|19.09|11.72|12.54|16.91|15.85|16.65|19.18|20.73|21.98|20.66|22.65|23.09|24.89|23.95|25.01|27.41|24.49|22.12|22.84|21.29|26.21|26.95|28.17|29.07|29.435|31.87|35.2|37.2|36.08|35.47|35.62|34.15|27.85|33.25|31.03|27.32|31.17|34.49|33.95|34.38|29.25|30.94|32.58|32.8|35.86|37.2|36.24|36.8|36.34|34.9|35.47|33.79|33.91|34.56|37.86|35.2|37.86|37.18|39.86|39.73|38.76|39.72|40.68|41.97|42.53|42.73|40.01|40.66|39.3|43.06|39.34|40.09|38.02|41.5|42.43|41.71|42.36|41.94|39.47|38.83|35.85|38.89|40.14|40.81|39.84|43.94|42.69|42.09|42.71|42.52|43.16|44.89|43.92|43.66|48.72|48.93|50.53|51.77|48.13|48.01|48.31|49.87|51.12|49.04|55.78|55.94|59.66|58.84|62.7|61.22|62.12|60.64|74.66|69.69|66.22|65.21|66.78|63.52|56.77|56.09|59.12|61.58|58.44|61.91|55.61|63.69|63.4|58.39|59.46|58.67|63.6|65.92|61.72|55.46|38.47|38.76|40|41.6|39.49|46.25|38.97|39.66|52.29|57.13|50.36|48.66|51.29|53.35|53.82|50.4|44.35|39.08|35.67|35.79|37|43.15|39.97|42.08||
2022-02-19 19:09:00|russ2000_0576|KWR|price|0|6.653|6.8404|7.0903|8.5895|9.9013|9.8389|9.3391|9.4016|10.4323|9.1517|8.7456|9.1517|8.7456|7.9023|8.1522|8.2459|7.4026|7.1214|6.9028|7.59|7.59|7.59|7.6525|8.4958|9|8.6667|8.6667|7.6667|7.25|7|7.3333|7|6.5001|7.1667|8|9|9.8334|11.5001|13.5001|11.6667|11.1667|9.6667|10|9.5001|9|9.5001|10.3333|11.1667|11.3333|12.3333|12.1667|10.6667|13|13.3333|15.6667|16.5001|16.6667|11.5001|10.3333|14|12.8334|15.3333|15.3333|15.6667|14.6667|15.1667|14|12.6667|12.3333|13|12.8334|12.8334|13.6667|13.6667|14|13.5833|14.1667|14.1667|14.1667|15.3333|15|14.3333|13.8334|13.5001|13.3333|13.8334|14.5001|15.1667|17.3333|17.8334|18.875|13.75|13.625|14|14|18.5|18|19.5|21|19|19.25|20|19.25|18.5|20|20.25|21|20.5|19.75|21.5|22.25|22|25|24.75|22|21.5|23.25|21.75|20.5|21|21.25|24|22.25|21|21.75|18.75|18|19|17|17.25|15.25|16|14.75|16.75|17.25|16.75|18|18.5|17.25|17.25|18|18.25|18.5|18.75|18.5|17.5|17|16.25|16|16.25|16.5|15.563|17|16|16.5|13.5|13.25|13.875|13.5|13|13.375|12.75|12.25|14.125|14.875|14.875|16.875|16.375|16.375|15.125|16|16.375|16.375|17.375|16.75|16.875|18.75|18.188|18.813|18.938|16.938|17.875|19|19.813|20.563|18.938|17.875|17.9375|15.625|14.125|17.1875|18|15.875|13.75|14.125|15.8125|17.375|16.125|16.125|16.375|16.625|16.125|15.625|14.25|14.4375|14|17|16.8125|16.5625|17.375|17.0625|16.125|17|17.1875|17.875|18.8125|16.58|17.18|17.69|17.75|20.23|19|19.65|21|18.15|18.59|20.3|20.6|22|22.7|23.35|23|22.4|24.5|20.05|20.8|19.24|21.45|23.08|23.2|19.5|20|20.4|22.35|22.5|25.05|27.67|24.45|23.26|26.54|26.23|30.75|26.02|26|25.4|25.26|25.63|27.62|24.9|24.27|24.15|22.58|24.2|24.84|22.9|22.29|20.54|19.49|17.7|17.45|18.5|17.74|17.38|15.89|17.93|19.23|19.91|19.99|21.75|20.19|17.12|18.7|19.31|18.9|19.45|19.03|20.89|22.07|22.19|23.55|23.81|22.86|23.95|23.6|21.72|22|23.52|21.58|21.78|21.97|20.03|23.5|31.29|31|31.97|26.66|29.88|29.6|28.46|19.13|12.81|16.45|11.41|5.63|7.94|11.7|13.79|13.29|18|20.72|21.93|20.6|19.49|20.64|17.49|19.81|27.11|31.47|27.63|27.09|35.26|29.61|32.56|36.42|37.98|41.67|38.38|38.73|40.17|45.18|43.56|43.01|40.54|33.34|25.92|34.79|38.91|38.89|44.3|41.21|39.45|43.4|41.79|46.21|44.27|47.05|46.67|52.99|48.68|53.86|57.17|57.41|59.02|61.72|64.79|62.01|65.97|66.36|73.05|75.91|81.04|77.07|69.11|77.28|78.83|74.43|74.03|76.79|70.61|78|71.69|82.08|81.43|92.04|78.92|81.18|85.64|83.22|85.38|88.84|92.7|79.36|77.08|79.38|85.23|77.26|75.01|77.81|84.86|89.06|86.41|89.2|95.66|100|105.93|107.5|127.24|127.94|128.5|131.68|131.66|144.6|139.39|145.23|141.87|139.22|147.95|155.32|164.78|150.79|153.9|142.53|148.13|146.99|152.85|154.87|177.54|180.14|202.21|179.9|206.24|177.71|204.46|208.99|200.33|223.82|180.86|202.88|187.39|158.86|158.14|152.88|149.23|164.52|166.02|157.57|126.28|152.12|170.85|185.65|194|190|179.71|190.79|247|253.39|262.13|298.34|243.77|242.35|242.55|237.19|251.74|259.12|237.72|245.84|227.85|230.78|209.17|207.19||
2022-02-19 19:09:02|russ2000_0577|AIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1072|11.8954|10.4679|12.6091|12.847|12.2523|13.3228|14.6314|14.7502|17.3672|17.7242|16.5346|17.1293|15.2261|14.0365|16.0588|17.3672|15.583|15.464|17.0105|18.3189|18.6758|20.6979|21.1737|20.3412|19.0326|18.2|17.9621|16.5346|16.7725|15.464|15.583|16.2967|14.9882|13.7986|11.8954|10.1112|8.8026|9.8732|9.8732|13.0849|14.7502|13.6798|14.1556|14.7502|16.8914|17.3672|17.843|17.7242|16.6535|15.8209|15.1072|17.843|19.3895|17.6051|17.9621|17.7242|14.0365|13.9177|13.9177|13.3228|12.4902|13.6798|14.8693|13.9177|14.3935|15.7019|15.464|15.583|16.0588|17.2484|17.843|16.7725|17.1293|16.7725|18.2|17.9621|18.5568|19.3895|18.2|17.1293|17.9621|15.9398|16.8914|16.7725|18.795|16.653|18.319|17.011|17.1293|17.963|20.817|21.174|22.721|24.147|23.076|22.244|19.746|20.341|17.248|17.605|18.438|19.0326|20.461|19.151|21.53|17.605|19.389|20.578|21.412|21.054|22.007|22.364|20.698|19.627|19.151|21.649|21.412|24.386|25.754|23.91|23.196|23.137|21.8875|21.234|21.5645|24.1681|25.8095|26.2623|21.895|18.8652|17.5503|16.8024|16.8602|17.5531|18.2021|20.2446|18.8629|18.0219|23.3684|22.5274|20.9054|17.4813|15.9194|14.5377|14.5977|16.2197|15.5|14.8125|14.5|14.8125|15.1875|14.25|14.3125|14|13.9375|12|10.75|9.8125|13.4375|16.7|18.1|18.4|19.82|22.12|18.9|19.95|21.1|14.96|19.5|20.5646|21.7|23.09|26.92|30.3|25.18|26.05|26.91|23.2|21.9|18.98|21.19|20.8|20.66|23.67|22.14|22.91|23.74|26.62|27.4|28.57|30.56|30.84|30.9|31.01|33.9|32.25|31.92|26.89|30.5|30.49|33.5668|29.92|29.15|29.81|30.02|33.45|35.16|34.15|32.25|30.88|31.36|31.27|32.11|35.04|36.02|36.87|38.63|38.13|36.16|37|37.17|38.09|39.1|39.96|42.39|35.93|34.92|31.82|33.61|31.2|32.91|33.94|34.21|35.94|38.3|39.12|40.44|37.48|38.94|37.49|37.5|38.67|37.1|34.96|34.33|36.14|36.3|34.61|29|28.7|30.67|27.33|14.56|15.38|12.84|10.01|8.6|5.05|9.28|13.35|11.38|13.74|17.19|19.4|16.66|18.08|22.46|19.89|19.32|21.53|25.47|18.82|16.19|18.35|17.75|18.92|20.4|21.1|23.69|22.55|24.36|24.9|25.31|27.6|26.39|26.57|21.74|18.25|22.59|24.26|23.12|24.02|23.92|22.95|24.1|18.24|18.71|17.9|21.12|21.97|21.97|21.51|22.68|25.06|28.56|28.9|29.05|31.74|32.98|34.51|32.27|35.87|36.81|36.76|35.93|34.57|36.08|35.54|35.98|37.25|37.96|35.84|37.57|34.04|37.78|37.37|37.99|34.13|37.71|39.75|39.2|39.58|39.8|37.22|31.9|28.61|37.57|38.96|36.55|33.92|36.62|37.59|40.29|39.33|39.93|42.33|42.33|42.38|40.75|46.7|46.3|47.45|45.35|46.05|48.75|48.3|53.4|53.5|53.6|57.4|60.35|64.7|61.45|63.45|63.65|62.7|59.15|61.5|60.15|66.15|77.15|79.5|69.98|72.36|62.43|68.66|77.55|71.59|73.97|70.07|82.91|85.99|82.22|90.16|83.98|83.68|75.92|69.77|64.07|47.33|51.14|60.3|58.71|48.08|51.9|49.51|50.94|68.53|73.42|69.52|79.05|83.47|89.24|89.35|92.26|86.35|78.33|76.87|80.65|80.93|88.45|83.71|88.59||
2022-02-19 19:09:05|russ2000_0578|RFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.45|26.83|27.08|27.02|26.46|23.61|20.54|17.43|15.43|14.2|16.3|15.21|15.01|15.94|14.61|13.97|12.62|11.5|12.45|12.18|12.49|12.61|11.28|11.98|13.92|13.54|14.02|15.46|14|14.42|13.57|13.4|12.86|12.95|14.97|15.33|16.38|18.95|20.46|19.63|16.59|15.59|17.08|16.22|17.49|15.88|18.84|16.98|17.51|18.28|17.5|17.72|15.4|12.06|10.57|10.08|9.81|9.5|7.46|7.43|8.09|5.15|4.74|5.36|5.47|6.1|5.19|5.47|5.84|4.59|4.75|4.4|5.65|4.45|4.4|5.25|6.15|4.65|4.3|4.75|4.85|5.25|5.85|9.15|11.35|7.65|8.25|8.95|10|10.7|10.3|12.45|14.4|13.09|13.66|9.46|8.27|7.66|8.08|8.05|7.58|6.39|7.02|5.1|4.26|4.48|3.92|3.87|4.03|3.02|2.87|1.17|1.81|2.4|2.14|3.07|4.87|5.13|4.88|5.58|6.99|8.87|9.52|11.28|14.81|14.67|12.04|11.66|12.02|12|12.1|11.46|14.63|14.22||
2022-02-19 19:09:06|russ2000_0579|CMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:06|russ2000_0580|GES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.625|6.375|6.6875|7.1875|7|5.3125|5.375|5.375|6.125|5.0625|4.75|4.4065|4.594|4.25|4.125|3.4375|2.594|2.719|3.4065|2.969|2.6565|2.469|1.9688|2.125|2.0313|1.9375|1.875|2.4063|3.8438|3.4375|3.0625|3.8125|5.4375|6.9063|7.0625|6.5938|6.7188|6.5|8.9688|10.875|11.7188|10.6563|16|13.75|7.625|7|6.8125|11.3438|5.625|3.7188|2.2813|2.6563|3.51|3.85|3.095|3.1|4.225|3.35|4.165|3.725|3.225|2.975|3.35|3.75|4.235|4.545|3.89|3.655|3.265|3.6|2.8|2.61|2.145|2.29|2.62|2.095|1.775|1.775|1.66|2.015|2.535|3|3.8|4.01|4.45|5.9|7.1|6.035|6.61|7.75|9.015|7.785|7.7|8.0405|8.1|7.59|8.905|8.35|7.25|6.275|7.1|7.37|6.85|6.51|8.42|8.29|11.7|10.815|10.715|13.56|16.94|17.8|21.215|18.095|19.555|19.815|20.73|20.875|21.3|20.4|24.265|28.475|31.08|31.715|36.055|40.73|40.49|39.4|44.2|48.04|47.49|53|49.03|54.98|46.93|37.89|37.31|41.13|40.47|38.28|40.83|37.45|31.67|37.27|34.79|21.77|13.23|15.35|16.09|16.07|21.08|26.04|25.82|25.78|29.07|35.04|37.04|36.55|37.05|42.3|39.71|40.79|46.98|45.87|37.99|31.24|35.7|32.32|40.63|38.92|47.25|47.32|42.78|45.29|39.35|42.99|45.72|42.06|38.12|34.11|28.49|32.99|28.12|29.82|30|34.65|31.25|29.28|26.64|30.37|30.1|26.06|25.42|24.78|25.87|24.54|27.09|27.69|24.83|27.68|31.78|31.03|33.68|30.5|29.85|31.25|34.26|31.07|28.05|30.34|27.6|26.91|25.5|27|26.01|23.44|21.97|22.17|22.67|21.08|18.78|18.11|18.59|18.31|17.54|19.17|21.89|22.11|21.36|21.05|19.69|18.88|18.54|21.35|18.77|18.35|15.77|15.05|14.72|16.63|14.61|13.5|15.32|12.1|12.77|12.7|11.15|11.16|12.04|12.78|13.06|15.58|17.03|16.21|16.5|16.88|18.37|15.79|20.74|23.29|19.6|21.4|22.66|24.5|22.6|21.24|23.8|20.77|19.51|22.39|19.6|20.37|16.17|16.15|16.85|18.07|18.53|16.75|19.25|22.38|21.29|16.2|6.77|9.35|9.57|9.67|10.34|11.5|11.62|11.78|16.79|22.62|23.22|25.21|23.5|27.04|29.37|26.4|22.32|24.19|21.01|20.71|22.55|23.68|23.02|22.89||
2022-02-19 19:09:08|russ2000_0581|RESI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7563|14.075||
2022-02-19 19:09:08|russ2000_0582|NTGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|17.34|18.02|17.88|14.65|14.92|15.2|18.02|14.94|14.58|10.97|13.05|9.9|11.38|13.88|13.34|13.93|17.25|16.3|15.43|13.97|15.35|17.83|19.04|19.19|21.8001|24.23|20.58|20.73|19.85|19.31|17.14|18.14|19.01|23.99|23.32|20.5|19.19|20.21|22|26.91|26.18|26.82|26|27.19|29.51|34.96|36.96|37.37|28.23|28.75|32.26|31.5|34.37|31.24|27.61|19.56|18.79|17.42|18.12|13.13|15.2|16.72|11.56|10.5|10.85|12.4|10.84|9.75|12.72|15.93|14.59|14.45|16.84|18.37|17.93|18.27|19.81|22.53|21.76|26.91|27.22|26.24|21.99|20.76|23.21|22.51|28|30.58|33.89|36.4|37.12|31.93|31.29|38.48|41.08|42.67|30.14|26.06|25.85|34.32|35.65|37.66|41.53|36.89|37.91|38.83|31|33.83|36.87|37.26|37.34|33.52|36.88|39.44|37.07|34.21|32.15|28.89|32.52|32.77|29.85|28.57|31.19|31.3|30.64|32.5|31.21|34.91|33.77|32.3|33.99|33.99|32.76|32.78|31.86|34.29|34.17|35.13|30.67|31.51|32.76|30.45|31.2|29.09|33.4|29.53|30.94|43.62|44.68|38|35.87|39.29|39.93|41.17|46.35|49.7|54.72|57.39|54.94|49.6|57.2|56.8|57.35|53.25|48.4|46.25|44.7|44.3|46.75|47.3|49.95|50.6|53.3|60.45|67.4|57.15|58.1|56.05|65.4|71.55|64.05|66.1|56.02|56.56|51.44|33.99|35.34|35.38|34.04|28.8|25.22|25.95|32.99|35.01|31.43|27.72|24.66|24.81|22.11|18.62|23.89|24.02|26.53|23.78|32.49|33.62|33.38|29.55|35.16|41.34|43.13|40.12|40.05|37.4|40.73|37.21|34.61|32.32|32.99|28.68|28.88|30.45|27.61||
2022-02-19 19:09:09|russ2000_0583|INDB|price|0|||||||||||||||||||||||||||||||||||||||||18.6781|18.8344|17.991|17.6787|15.4923|13.6807|15.4923|15.3361|14.8364|14.3366|14.4927|13.7431|14.1804|16.9291|14.3366|14.1804|14.3366|9.75|11.5|10.5|12.5|13|13|13.5|13.5|11.75|12|12.5|11.75|12|12.5|10.75|11.75|11.75|10.75|10.5|11|11.75|11|11.25|9.75|10|8|7.75|8.5|7.25|7|5|4.875|4|5|2.875|3.25|2.5|3|3|2.25|2.25|2.5|1.75|1.75|1|1|1.5|1.25|1.5625|2|1.5|2.75|3.75|2.75|3|3|3|2.875|2.625|2.5|3.25|3|3.375|3.875|3.75|4.125|3.5|3.75|4|4|4.375|5.25|4.875|4.625|4.625|4.75|4.75|5.25|5.5|5.5|5.75|6.5|6.5|5.875|5.5|5.375|5.25|5.75|6.375|6.375|6.875|6.5|6.938|7.25|7.422|7.5|6.75|7|7.375|7|7|7.75|8|7.75|7.75|7.875|8.125|8.625|8.75|9.375|10.5|10.375|10.75|10.875|10|10.75|12.875|14.125|12.875|14.125|15|16.5|18.375|16.25|17.625|19|19.25|18.625|19.375|17.875|13.125|17|15.625|15.75|17.375|15.5|15.0625|13.6875|13.4375|14|15.75|14.375|13.5|13.0625|13.4375|13.625|12.5|11.4688|10.5|11.9375|10.375|12.5|11.3125|11.5625|13.8125|12|10.75|11.5625|12.5|14.5|14.5625|15|15.8|16.1|19.74|19.55|17.88|16.3|19.45|20.4|21.49|22.1|23.22|25.88|24.95|22|22.89|20.75|20.51|19.88|21.8|25.768|22.8|22.8|21.27|20.01|20.28|21.63|22.59|26.74|26.56|25.63|29.22|29.08|28.3|30.891|30.392|30.31|26.66|26.52|28.95|28.33|30.03|30.91|32.97|34.56|33.75|29.55|29.51|29|27.44|27.93|28.21|30.36|30.68|30.38|29.99|29.23|28.53|29.49|30.3|32.15|31.82|31.83|32.47|33.91|34.15|32.52|33.49|34.36|36.03|32.16|31.11|32.94|29.7|29.63|29.54|27.09|29.45|29.7|29.58|28.94|27.22|29.04|26.47|29.55|29.23|29.3|23.84|26.16|27.66|31.17|28.77|23.69|26.16|18.54|14.66|14.75|19.96|20.32|19.7|21.33|23.17|22.13|21.27|20.45|20.86|23.3|24.58|24.66|25.94|24.22|24.68|23.81|20.97|22.52|23.49|24.29|27.05|27.18|27.18|27.01|29.3|29.64|26.25|26.55|23.85|21.74|25.92|26.14|27.29|27.74|27.49|28.73|28.07|27.03|29.21|29.71|29.16|30.09|29.51|28.7|28.95|30.99|31.69|32.59|31.04|32.95|34.5|37.24|35.51|35.7|35.88|38.17|39.12|36.16|36.79|39.37|37.12|36.2|38.38|36.51|36.81|35.72|40.8|39.63|42.81|37.83|41.82|43.87|41.72|45.11|46.89|48.36|45.29|46.1|46.74|51.74|46.52|45.71|43.2|45.96|47.03|49.29|45.7|50.21|52.98|54.09|55.15|65.1|70.45|62.35|65|65|63.3|60.45|66.65|71.35|69.3|74.65|72.1|72.7|69.85|71.35|69.4|71.55|72.3|78.35|78.4|88.4|91.1|82.6|78.45|80.37|70.31|79.78|85.13|81.01|80.23|69.35|76.15|77.76|67.61|74.65|82.08|84.2|83.25|72.2|67.53|64.37|72.89|69.47|67.09|64.52|62.85|52.38|57.29|67.64|73.04|75.08|85.51|98.62|81.9|81.61|75.5|70.68|76.7|76.15|84.5|79.06|81.53|84.35|85.23||
2022-02-19 19:09:12|russ2000_0584|GLT|price|0|3.0187|3.3472|3.3472|3.5035|3.7538|3.7695|3.8163|3.7851|3.8946|3.8163|3.9414|4.1605|4.3951|4.4577|4.7391|5.0833|4.3125|4.8438|5.4063|5.75|5.375|5.7188|5.5938|5.5313|6.9063|7.4375|7.5938|8.5938|8.125|7.875|8.6563|8.3438|8.125|8.625|9.6875|9.625|9.6875|11.3125|11.375|11.875|13.125|12.4375|12.125|11.5625|10.9375|12.75|12.875|12.1875|16.625|16.3125|17.3125|16.625|15.625|17|16.8125|18.5625|18.25|14.375|13.875|15.375|15.0625|16|17.125|17.4375|16.75|18|18.125|17.125|17.5|18.25|17.8125|19.0625|19.1875|20.5|20.1875|22.9375|23.75|23|22.25|22.375|22|21.375|21.375|21.875|20.5|19.9375|21.5|19.75|20|20.3125|20.6875|17.25|16.25|17|18.4375|21.8125|21.875|25.3125|25.75|26.8125|28.9375|28.125|28.5625|27.9375|26.4375|26.375|25.8125|26.875|28.875|28.4375|28|27.375|27|24.875|24.375|23.375|24.625|22.875|18.125|17.875|18.375|18|17|18|18.875|19|17.75|17.125|15.625|16.5|19|18.625|18.625|16.75|16|15.25|15.5|16|15.125|16|17.125|15.875|15.5|15.5|16.375|18.25|17.875|18|19|20.125|21.875|22.5|22.5|18.5|19.125|17.125|17.125|16.625|17.375|16.75|17.625|18|18.125|18.25|16.875|19|18.25|18|16.625|17.125|16.5|15.625|17.5|18.5|18.688|20.688|22.188|19.75|19.125|18.625|17.188|17.563|18.063|18.063|16.313|15.813|15.5|11.625|13.063|12.313|12.875|12.375|11.375|10.6875|11.1875|12.8125|13.3125|14.625|13.9375|13.1875|16.4375|14.625|12.875|14.5625|12.3125|12.25|10.625|10.75|11.8125|10.1875|10.125|10.5|12.125|10.4375|11.5|12.45|12.1|11.99|12.74|14.4|15.35|14.26|15.73|15.94|15.31|15|14.64|15.58|15.06|17.25|17.94|17.53|18.86|18.8|14.85|13.65|11.55|12.06|13.02|13.16|12.5|9.95|10.66|11.45|13.28|14.75|12.53|12.93|11.78|12.75|11.98|12.45|12|11.65|11.24|11.23|12.24|14.08|13.33|12.68|12.39|12.43|14.38|15.28|13.58|14.82|14.75|11.93|11.2|12.4|12.75|13.71|14.09|13.59|14.42|14.19|14.22|16.44|18.33|18.72|17.48|15.87|15.6|14.35|13.55|14.64|14.82|15.5|16.19|16.98|14.91|14.95|13.59|13.59|13.43|14.76|14.84|16.07|15.03|15.31|14.45|13.17|15.11|14.59|15.58|13.51|14.62|14.67|13.54|10.31|9.52|9.3|8.71|6.22|6.24|8.88|10.25|8.9|10.35|10.43|11.48|10.57|11.12|12.15|13.8|13.5|14.49|14.69|11.6|10.85|11.43|10.23|12.16|12.44|12.44|12.27|12.03|12.31|13.32|13.6|15.41|15.38|15.09|14.36|13.21|15|14.5|14.12|14.78|15.61|15.78|15.58|15.15|16.37|15.91|16.8|17.81|17.81|16.99|17.48|18.58|18.15|23.38|24|24.73|25.1|26.47|25.62|27.07|26.2|27.99|27.64|30.99|31.66|27.22|25.52|26.32|26.53|23.8|24.93|21.95|25.23|25.32|25.57|22.87|24.5|27.53|24.8|23.49|21.99|20.41|18.06|17.22|19.4|17.79|18.44|14.76|18.37|20.73|22.93|20.5|19.56|20.66|22.17|21.68|22.22|22.97|23.89|24.41|22.1|21.74|21.51|18.33|19.54|20.47|17.32|19.45|20.96|20.79|21.44|23.36|20.41|20.53|20.89|17.49|19.59|16.37|19.23|19.11|17.9|12.75|9.76|12.78|13.45|14.12|15.78|14.58|16.88|16.32|14.38|15.39|18|17.85|18.3|16.7|14.26|12.22|14.6|15.41|16.05|15.93|14.99|13.77|14.27|16.08|16.38|15.65|16.05|17.15|14.72|14.76|13.97|15.23|15.8|14.1|16.43|16.47|17.2|17.36|14.05||
2022-02-19 19:09:14|russ2000_0585|SPSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.4|5.79|5.88|5.025|5.375|6.495|6.59|6.77|7.735|7.82|7.25|7.19|8.88|8.935|8.955|8.975|8.975|8.055|9.59|11.955|12.5|13.89|12.29|12.615|13.4|13.415|15.78|15.945|17.27|19.565|18.315|18.115|19.66|19.245|19.255|20.825|23.075|27.02|27.95|33.855|31.505|33.8|34.13|31.49|32.2|32.375|35.46|30.855|26.65|28.045|32.475|27.305|27.77|26.025|30.675|29.055|27.805|34.33|33.77|34.38|32.78|32.595|33.815|36.03|33.3|36.925|36.925|37.075|33.395|31.55|22.645|21.465|25.975|28.495|30.055|32.875|33.77|36.28|31.245|34.19|34.7425|33.16|27.105|29.13|27.975|29.765|31.88|28.88|30.17|28.86|24.01|24.17|24.72|27.675|31.85|32.34|35.91|37.89|38.245|44.095|49.01|46.675|46.44|41.355|42.12|44.12|54.01|51.48|53.505|52.78|51.37|52.845|46.95|46.3|53.38|55.86|55.79|58.67|54.05|48.45|55.89|70.61|74.36|75.34|82.28|82.19|89.19|99.64|111.7|105.44|100.57|101.93|98.2|94.3|102.82|111.84|134.39|160.48|149.37|139.15|138.42|124.43||
2022-02-19 19:09:15|russ2000_0586|BJRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.375|5|5|5.25|1.281|1|1|1.594|1.375|1.563|2.063|1.906|2|1.5|1.625|1.813|1.938|2.313|1.938|1.75|1.719|1.5|1.375|1.813|1.531|1.344|1.813|1.5|1.438|1.375|1.938|1.938|1.875|1.75|1.563|1.438|1.5|1.156|1.375|1.5|1.5|1.531|1.5|1.563|2|2.625|2.938|2.813|3.125|3.031|3|2.625|2.688|2.6|4.1|5.05|5.19|4.85|4.7|4.5|5.44|5.19|5.14|4.985|6.35|6.8|8.2|9.98|7.76|7.25|6.89|8.33|7.5|6.9|6.8|5.81|7.02|8.57|8.38|10|11.01|12|11.75|12.85|14.29|14.92|13.05|14.58|13.07|13.21|13.5|15.21|15.03|14.68|15.87|15.325|14.96|14|15.49|16.15|19.39|17.65|18.4|20.34|24.26|21.29|20.43|21.7|23.74|22.86|25.28|25.39|27|26.33|26.66|22.34|19.13|18.43|22.01|21.53|20.744|20.21|20.4|20.38|21.13|20.59|20.25|19.74|20|22.65|21.05|19.79|17.79|16.26|17.26|13.56|14.41|13.94|12.82|9.73|10.85|11.64|11.94|8.89|9.78|10.77|11.1|12.43|13.91|16.49|14.34|16.87|16.08|17.15|14.99|15.96|17.07|18.83|21.14|21.4|23.3|24.13|23.19|23.6|25.5|23.94|28.16|33.15|36.65|35.43|35.33|35.95|39.33|46.95|51.23|52.36|46.37|46.17|44.11|52.93|48.08|45.32|50.03|49.65|50.35|43.19|43.79|38|39.58|41.05|45.35|33.12|34.29|32.9|31.97|30.79|33.28|34.3|37.54|37.1|35.64|31.24|28.67|27.06|29.64|31.06|28.36|27.7|32.71|28.55|31.59|34.91|34.27|37.27|35.99|44.02|49.16|50.21|44.29|52.22|50.45|46.8|45.78|48.45|51.56|42.99|43.03|42.93|45.8|43.47|42.89|44.08|41.57|44.6|44.8|43.83|38.84|39.72|35.55|36.1|37.1|39.3|35.55|36.35|40.4|45.1|44.8|37.25|35.3|30.1|30.45|31.7|35.75|36.4|37.75|43.5|44.9|55.85|56|60|63.25|75.7|72.2|61.18|54.32|50.57|49.83|47.84|47.28|49.91|41.89|43.94|39.7|36.44|38.84|39.59|41.15|37.96|39.78|32.95|13.89|21.86|21.72|20.94|20.06|31.52|29.44|28.21|33.03|38.49|46.74|55.53|58.08|60.99|55.28|49.14|40.58|42.76|41.76|33.32|29.86|34.55|30.09|34.12||
2022-02-19 19:09:17|russ2000_0588|ARR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.2|83.2|94.4|90.64|89.12|83.6|86.4|87.12|81.76|84|88.56|96.08|99.04|99.84|100.96|106.24|100.88|98.72|98.4|99.12|106.24|105.68|104|102.64|105.28|112.64|116|116.16|121.2|125.6|123.2|118.24|122.88|124.8|129.76|131.52|142.56|143.76|143.6|139.36|149.2|158.4|162||||||72.8|73.44|73.68|73.36|73.52|72.88|73.6|74.56|75.6|75.6|67.68|72.08|73.28|74.1608|75.12|76.24|76.72|77.2|77.68|78.32|78.64|79.04|78.7208|73.3544|60|65.6|53.68|66.4|66|64.8|55.92|50.96|55.92|59.36|57.36|58.24|60.32|63.76|60.8|60.16|61.28|60.64|60.8|59.04|60.48|59.28|55.84|57.2|56.8|56.48|56.72|56.88|54.56|56.08|56|57.92|59.84|60.48|61.28|57.44|53.84|55.84|56.8|53.76|51.52|51.76|39.36|35.92|35.68|32.88|33.76|32.96|29.84|32.8|34|34.08|33.36|33.68|34.8|34.16|34|34.08|31.2|31.68|31.44|28.8|25.28|25.52|25.68|24.72|24.08|22.8|22.49|20.68|20.85|21|21.2|21.07|18.65|20.55|21.4|20.05|19.22|20.6|23.1|22.67|22.11|22.56|21.64|22.24|21.59|22.22|23.11|24.99|26.53|25.45|25.93|26.13|27.07|24.64|26.09|25.3|22.55|22.38|23.38|22.69|23.23|23.49|23.37|23.66|22.28|22.57|21.91|21.25|21.31|19.59|19.63|19.05|18.38|18.89|17.25|16.31|16.37|17.12|17.59|18.6|19.79|19.63|6.69|8.07|8.89|9.21|9.63|9.65|9.78|10.17|11.01|11.07|11.86|12.05|12.25|12.34|12.08|11.29|10.6|10.85|10.98|10.64|9.68|10.08|9.24||
2022-02-19 19:09:19|russ2000_0589|BCEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:19|russ2000_0590|INSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165|127.5|163.75|142.5|133.75|127.5|27.5|38.13|53.13|38.75|35.1|40|56|62.5|59.7|36.9|25|32.5|34.5|34.5|28.8|30.2|27|26|18.9|12.9|17.7|17.4|3.9|5|5.8|5.29|4.8|4.6|6.5|12.3|25.1|32|28.2|27.5|33.1|29.3|28.9|30.2|35|31.6|29.28|21.2|20.89|21.9|15|19.1|18.6|13.1|17|22.1|16.9|12.1|8.8|12.6|12.2|9.7|10.2|12.4|11.6|11.6|14.2|21.3|22.5|20.6|17.8|17.6|15.6|14.1|12.2|11.8|13.1|13.7|13.1|9|10|9.7|9.8|8.29|7.2|7.8|7.2|6.69|8.8|8.2|9.4|8.2|7.9|6.701|7|6.398|6.098|4|7.1|4.8|4|5.699|5.401|4.949|4.2|9.9|9.352|13.8|21.6|9.3|10|8.4|8|7.9|7.6|7.7|8.5|12|11|9.1|7.6|6.502|7.236|6.901|6.9|7.232|6.22|6.569|5.901|5.001|7.82|8.32|10.29|12.07|5.39|4.28|3.37|3.24|3.21|3.19|5.35|3.9|3|3.1|3.64|3.52|3.41|3.47|6.32|6.88|6.99|6.75|5.8|6.07|7.45|8.865|12.63|9.99|11.81|15.45|15.98|15.4|16.31|17.98|19.16|19.84|19.73|15.26|13|18.99|12.84|13.81|13.75|14.13|15|15.35|15.48|18.42|22.21|22.32|23.22|24.43|27.31|23.39|16.82|16.19|17.08|17.13|13.08|11.8|12.64|11.6|11.97|10.23|11.38|13.82|14.57|12.11|13.1|13.08|15.57|15.74|16.79|17.09|15.19|17.71|15.49|27.6|29.11|30.15|28.08|32.99|25.26|24.91|23.05|26.87|29.72|24.72|28.08|19.88|16.26|17.48|15.76|14.85|24.41|30.96|32|28.48|24.22|24.92|17.41|18.82|17.4|19.07|23.1|23.75|30.64|20.44|18.15|24.65|26.77|27.65|26.74|28.17|36.07|34.92|39.35|33.45|41.7|38.45|31.68|26.96|26.93|28.06|24.04|27.3|29.32|32.35|28.09|27.95|23.71||
2022-02-19 19:09:21|russ2000_0591|UFPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5417|3.6667|3.3333|3.2083|2.875|2.5417|2.25|2.375|2.5417|2.5|2.2917|2.25|2.0833|1.9583|2.4167|2.3333|2.2083|2.2917|2.375|2.6667|2.7917|2.9167|3.375|3.1667|3|3.0833|2.75|2.8333|3.0053|3.2083|3.5|3.4583|3.646|4.375|4.2083|3.9583|4.25|4.4167|4.875|4.7083|4.0833|4.25|4.625|4.875|4.9583|5.6667|5.8333|5|5.0833|4.5417|4.396|5.2917|5.6667|5.9583|5.7293|5.4583|5.2917|4.7708|5.2917|5.375|6.625|6.6875|6.5833|6.6875|6.8333|6.6354|6|7.1667|6.2083|5.7292|4.3958|4.8333|5.125|4.9167|4.1667|3.9583|4.125|4.5|4.375|4.5833|4.1875|4.1875|3.8073|4.5|4.2708|4.4167|4.7083|4.7917|5.0417|5.4667|6.5467|7.5|6.5367|7|6.34|5.6633|5.9|6.9767|7.28|7.58|7.9633|8.3333|8.2233|7.8067|6.3333|6.7367|6.2733|5.9567|7.1733|7.107|6.2867|5.7|5.1667|5.8567|6.4567|6.98|7.6633|8.2233|8.1767|9.8367|10.1533|10.8|10.1833|10.59|10.2367|9.0333|9.76|10.6967|10.2133|9.91|11.4|12.21|14.3867|14.4667|13.0433|13.05|12.95|12.6867|13.2667|13.8167|16.65|18.1433|19.1067|18.4467|19.1533|18.4167|19.09|20.61|21.1633|24.9233|21.91|20.91|16.93|16.2533|16.35|15.1267|15.5487|15.54|16.3|17.2767|16.5167|15.4867|16.0267|14.0867|13.1867|12.43|9.9667|11.9367|9.5367|9.82|12.0667|9.26|10.7333|11.57|11.31|9.9867|9|10.95|11.6367|7.8833|7.01|8.97|7|7.2633|8.87|11.1867|10.1533|11.03|14.88|13.7667|13.1533|11.8933|11.98|12.27|11.3133|11.7467|12.84|14.0167|12.35|10.1033|10.3233|8.64|9.75|10.0467|10.8933|12.9667|12.2333|11.3667|12.2167|10.7633|9.7433|7.9867|9.8233|10.1867|8.0167|9.3567|9.29|10.29|10.59|10.7133|11.4933|12.4667|12.55|12.9933|10.6433|12.81|13.8467|12.8333|12.5533|12.68|13.55|13.5267|13.27|12.8667|13.17|13.3067|13.75|12.48|13.9967|17.64|17.3233|17.38|17.5167|18.5767|18.4467|16.83|16.1833|16.09|14.5933|15.7833|14.2367|16.6567|15.9133|17.7333|16.6867|18.0167|18.4933|18.44|18.4533|17.3433|21.1667|20.02|19.2267|24.21|25.7533|22.79|22.9633|25.5733|28.6067|25.55|27.98|30.8967|36.04|36.3833|32.83|28.6633|33.1133|34.06|33.9033|31.9367|32.8467|31.7633|29.31|29.1033|27.95|29.07|32.72|37.6333|39.16|37.62|37.33|32.94|32.45|31.88|36.78|36.62|36.84|37.46|35.33|28.27|27.66|25.96|30.82|30.97|29.89|36.95|32.25|38.06|40.43|39.1|39.88|50.36|49.6|47.7|47.9|46.86|37.19|41.12|45.73|49.51|58.22|59.35|56.51|49.91|53.65|55.55|53.94|61|75.84|84.04|79.52|74.34|74.26|75.08|67.98|81.83|83.28|93.4|79.86|84.95||
2022-02-19 19:09:25|russ2000_0592|FSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|19.3|17.8|17.15|16.24|16.75|20.48|20.79|20.65|19.95|21|21.2|21.98|18.96|19|18.97|20.3|20.01|20.9|20.18|21|18.7|19.48|18.11|17.64|16.48|17.58|16.72|17.93|15.4|15.35|15.15|13.53|11.5|15.85|15.43|12.83|13.3|12.33|12.5|12.8|11.5|12.43|13.1|12.96|10.8|13.24|13|13.3|12.21|15.1|13.53|12.51|11.1|12.53|13.99|11.81|13.69|14.73|15.01|11.85|12.23|11.91|11.73|12.91|12.95|13.16|14.54|15.22|14.95|14.06|13.68|12.6|13.31|12.12|11.9|11.5|12.16|10.32|9.69|10.51|10.29|10.68|10.12|9.91|10.77|10.46|11.24|11.43|10.78|11.86|12.79|13.02|13.96|14.48|14.72|13.31|13.67|13.07|12.03|12.71|12.85|11.83|12|11.81|12.57|12.27|12.23|12.46|12.43|12.13|12.06|11.29|12.08|12.08|12.55|12.85|12.23|13|11.86|11.72|11.63|11.59|10.31|11.07|10.47|10.58|10|8.83|9.93|10.63|10.88|11.94|12.49|13.07|12.94|12|11.15|12.71|12.89|12.47|12.34|11.91|11.89|11.36|10.65|10.11|9.88|10.68|10.52|10.49|10.46|9.36|8.35|8.28|7.76|7.89|8.87|8.5|8.44|7.67|7.82|7.28|6.82|7.74|7.12|7.31|7.86|7.59|7.77|7.8|7.61|8.44|8.55|8.74|7.83|7.92|7.43|5.31|4.66|5.29|4.77|5.29|4.43|3.79|4.27|4.86|4.45|4.44|6.37|5.61|5.06|5.43|5.21|4.97|4.59|5.02|4.8|5.75|5.95|5.49||
2022-02-19 19:09:26|russ2000_0593|PFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.03|15.34|16.02|18|19|18.71|20.18|20.52|19.95|19.95|20.53|18.86|19.38|19.2|17.87|17.15|18.09|17.4|17.12|17.86|17.6|18.68|18.15|18.81|18.13|18.09|17.25|17.35|17.62|17.85|17.88|17.67|16.42|18.08|18.16|18.52|18.4|18|17.76|18.13|18.16|17.72|18.13|18.88|18.4|18.45|18.25|18.25|18.25|16.85|16.9|17.09|16.76|15.62|14.42|16.69|16.39|15.17|14.89|13.04|13.96|12.92|13.32|15|15.17|13.75|14.61|15.24|13.85|15.5|14.58|14.91|10.4|9.17|11.01|10.86|9.87|9.7|12.46|10.86|10.53|10.44|10.65|11.04|10.24|11.59|12.31|12.78|12.03|12.86|12.34|11.85|12.48|12.93|14.6|14.38|14.81|14.84|14.69|14.24|13.26|14.56|12.65|11.52|11.15|12.08|12.78|14.13|14.53|13.32|14.78|14.64|14.24|15.53|15.66|15.48|15.92|13.64|14.43|15.37|15.11|15.32|14.62|14.75|14.95|16.54|17.8|16.06|16.31|18.7|18.57|18.8|16.54|18.83|18.53|17.16|17.41|17.13|16.81|16.95|16.8|17.94|17.37|17.48|18.49|18.26|18.72|17.96|18.14|19.19|19.63|19.08|19.71|20.42|20.97|19|18.4|19.29|19.86|19.74|19.55|20.17|20.65|21.41|20.96|22.21|28.21|28|26.12|26.31|25.36|25.68|25.36|25.84|25.67|24.14|27.13|26.22|26.87|27.01|25.36|25.93|25.55|26.33|28.95|28.16|25.7|24.85|23.82|25.59|23.89|25.16|26.3|27.62|27.15|26.05|23.9|24.67|23.89|25.78|24.32|25.11|24.4|24.5|22.96|14.78|14.02|12.9|15.15|13.41|13.41|13.25|12.88|15.66|17.33|18.12|18.23|20.22|22.8|25.03|25.32|22.11|21.88|22.09|24.79|25.53|23.73|25.05|24.17||
2022-02-19 19:09:28|russ2000_0594|EXLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|20.3|22.43|22.71|26.95|23.52|20.94|21.25|18.98|18.75|19.65|21.18|24.92|26.65|23.84|18.97|19.61|18.5|23.55|24.86|18.33|15.5|13.03|11.09|7.45|6.78|7.87|8.63|8.46|8.22|11.01|9.39|10.18|10.09|13.35|11.99|15.14|16.64|17.59|18.57|18.31|17.6|16.9|18.43|16.69|16.45|18.57|19.01|19.02|20.66|21.68|21.56|19.76|20.94|18.97|24.2|22.64|23.19|24.31|23.01|24.2|26.34|24.65|22.49|25.29|27.76|27.17|25.25|22.56|24.26|26.14|27.14|29.53|27.5|27.2|27.2|29.98|31.85|32.4|30.79|30.02|29.59|27.72|28.41|28.93|24.02|25.6|26.79|25.47|29.37|29.25|28.54|29.14|30.25|27.97|26.2|24.47|28.93|28.27|28.07|31.34|35.32|34.21|34.59|35.03|35.37|38.17|37.67|40.58|44.74|45.64|43.37|44.18|47.66|51.25|48.66|52.28|51.79|51.62|50.14|49.1|44.03|48.11|50.25|46.63|45.16|46.45|50.66|53.01|55.18|57.51|56.38|60.04|62.37|60.67|60.44|58.96|59.07|55.35|54.34|59.42|59.06|58.98|64.86|60.74|58.32|55.51|52.32|58.76|61.17|60.69|60.4|61.33|66.52|67.74|67.36|65.78|69.35|69.795|70.5|77.7|58.45|54.21|59.93|64.06|60.3|65.03|63.52|72.04|82.58|84.29|84|80.09|85.42|92.19|97.26|104.33|106.29|117.63|123.94|124.86|135.65|136.48|131.84|125.1||
2022-02-19 19:09:29|russ2000_0595|INN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.85|10.4|11.01|10.86|11.28|10.76|8.53|6.82|7.76|9.25|9.51|9.77|8.16|7.7|8.39|8.04|8.44|8.09|8.68|8.18|8.29|8.68|9.67|9.42|9.78|10.13|10.22|9.52|9.62|9.59|9.53|9.26|9.23|8.81|8.97|8.92|9.48|9.47|9.12|10.13|10.69|10.35|10.9|10.8|11.74|11.69|12.35|12.76|13.53|13.91|13.03|13.62|13.99|12.89|11.86|12.4|13.62|13.49|11.57|9.67|10.94|11.42|11.53|11.94|13.09|13.92|13.73|13.1|12.84|14.96|16.12|15.77|15.38|15.61|17.01|18.13|19.03|16.5|14.67|15.77|15.44|15.13|15.24|14.63|13.04|13.81|14.56|15.08|14.52|13.62|13.36|13.38|11.38|10.94|9.68|11.39|11.46|11.65|11.64|11.59|11.65|11.18|11.09|11.4|12.1|12.05|12.24|11.71|8.28|3.98|4.9|7.22|5.81|5.77|5.86|5.38|5.66|9.23|9.51|8.76|10.53|10.34|9.85|9.89|9.01|8.58|9.47|9.71|10.44|8.53|9.91|9.36||
2022-02-19 19:09:30|russ2000_0598|ARNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|256.25|396.25|336.88|405|192.5|131.25|232.5|242.5|199.9|245.5|285.7|321|197.9|125.8|109.2|97.3|118.8|122.7|101|107.2|96.4|79.1|64.5|69.2|62.51|66.5|55|67.5|70.9|63|64.89|63.8|71.3|65.5|71.7|73|69|70|82|75.3|65.5|60.8|58.8|69.5|62.9|58.6|56.1|49.5|35.7|40.2|44.2|51.3|57.4|63.7|63.9|52.6|49.2|56.3|67.6|72.9|83.4|90|101.9|102.1|114.1|168|155.6|192.1|171|129|119.1|110.1|101.6|121.1|127.5|143.5|136.4|127|129.6|117.9|106.3|131.9|128.5|112.6|128|137.5|106.3|85.7|88.1|74.7|76.9|68.8|70.5|50.1|46.8|56.6|56.8|59.8|50.6|31.4|37.1|38.4|47.3|40.6|30.7|25.4|46.8|39.6|50|45.7|41.5|37|34.2|35.4|32|32.4|31.1|34.3|28.4|36.4|72.9|65.7|17.9|14.7|15.7|20.8|16.1|16.2|12.9|12.9|12.6|13.7|16.5|13.9|14.9|13.6|19.1|18.1|19.5|17.9|30|36.6|64.45|113.5|77.5|83.15|93.1|75.7|85.4|90|85.8|83.4|80.2|79.6|87.7|69.95|74.1|65.7|51.1|50.5|57.9|58.3|60.7|70.9|65.6|64.1|59.6|50.1|43.3|41.5|36.2|44.9|42.4|33.2|45.1|40.4|44.9|42.4|43|44.8|40.5|25.6|22|19|19.1|18.6|14.4|15.3|18.9|16.1|19.6|16|16.3|15|18.4|15.4|14.8|14.7|14.6|14.2|14.3|12.9|13.8|24.54|20.65|23.81|25.84|27.85|30.28|35.77|38.4|41.63|35.72|43.24|49.63|44.32|37.41|39.99|43.17|37.46|42.56|43.97|46.77|46.07|48.53|45.98|56.5|60.76|56.18|52.62|45.25|45.425|47.02|46.17|51.3|46.03|45.09|47.53|61.31|65.92|63.27|65.06|74.98|66.68|69.19|74.32|81.97|71.46|68.55|66.46|62.58|66.76|51.48|59.87|58.23|62.9|92|93.25|92.62||
2022-02-19 19:09:32|russ2000_0599|NAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.585|18.3372|17.4699|17.5323|16.2309|15.2397|15.4875|15.7353|15.3636|15.4875|14.6202|13.7529|12.1422|12.6378|12.8856|13.3812|10.9032|10.7793|11.0271|11.4607|11.3988|11.4607|11.7705|12.39|12.39|11.6466|10.5315|10.0359|10.2837|10.2837|10.9032|12.5758|14.1246|16.8504|16.7265|17.284|19.5762|22.302|18.9567|18.9567|21.3108|18.1389|19.3779|19.933|20.2205|18.7832|18.02|16.7513|17.5938|16.216|14.0255|13.5299|14.2237|13.8768|13.292|15.9484|14.0255|13.6389|13.6389|11.1014|11.1014|10.4571|12.1422|12.6973|14.1246|13.0243|14.1741|13.7677|13.2821|15.5717|15.2645|13.4307|13.5299|12.1521|12.7766|14.7292|15.8096|16.5233|20.0222|25.3549|24.9286|29.7756|32.7294|26.5245|30.7272|36.7239|38.1611|35.9012|38.0818|47.1811|47.6073|47.1811|45.0995|40.1435|44.0191|45.5951|38.7856|36.7239|32.7888|32.2338|29.4386|32.6104|28.1401|29.2404|34.3351|31.4706|36.4959|39.0631|33.5124|31.9959|34.5631|33.79|33.6115|35.1281|33.1853|35.812|39.192|38.7856|42.5224|38.8946|36.1787|38.7856|34.4541|34.3549|32.5014|31.0741|26.0685|30.5686|38.964|37.7448|35.6237|37.0114|34.0972|28.1104|30.3505|32.2536|36.4365|28.2789|22.6588|29.5179|35.7624|33.3241|30.291|31.0146|29.2701|28.9331|28.9926|30.8957|30.4199|29.4683|28.5069|31.2525|29.5675|27.3273|26.8912|28.8241|26.7524|26.7723|26.5146|25.5531|25.8306|24.096|23.987|23.4518|24.2943|22.6984|22.7084|19.6356|16.662|13.8867|13.8074|13.1036|12.5188|13.8074|13.7281|13.9462|13.6488|12.281|13.6984|12.7865|11.042|9.2677|8.7919|8.8613|8.7225|8.7919|9.0298|9.7534|8.5838|8.2567|7.4637|8.7325|8.217|7.8007|8.3162|8.2963|9.5056|10.0309|9.8723|8.4252|7.9692|8.4252|9.1389|8.9604|8.7523|7.3051|8.3062|9.119|10.1201|10.1102|10.3184|12.39|11.2402|13.0243|14.8085|15.096|14.3228|16.4836|15.314|14.5904|15.0067|11.8547|13.2028|14.1543|14.868|15.2545|13.738|11.7358|10.2292|9.4461|7.6223|8.7225|8.4847|8.3855|7.6521|8.4747|7.1069|6.0166|6.2148|5.7291|5.41|5.31|4.26|3.74|2.62|2.15|2.18|2.05|2.09|2.39|2.96|2.31|2.03|2.31|3.26|2.77|2.22|2.01|2.3|2.08|2.18|2.09|2.26|1.98|2.05|4.13|3.28|4|5.05|3.45|3.18|3.74|5.07|5.12|4.05|4.54|4.21|3.56|3.28|3.25|3.05|3.03|3.2|3.1|3.3|3.52|3.18|2.53|2.3|2.52|2.28|1.98|1.85|1.57||
2022-02-19 19:09:33|russ2000_0600|AAWW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.3|15.8|21.75|21.45|23|27|30.5|29.25|26.5|28.85|34|32.3|33.5|33.85|32.5|30|41|43.75|47.75|44.5|46|49.5|49.37|45.91|37.18|43.81|44.74|44.66|45.92|45.99|49.18|47.14|55.59|58.62|56.55|59.44|54.17|50.87|52.52|56.68|54.24|48.1|49.5|50.53|57.28|64.92|58.28|45.06|47.02|55.96|38.09|16.34|13.12|20.02|15.87|13.59|22.38|29.32|24.97|21.12|25.69|24.15|35|28|35.57|40.31|38.34|46.85|57.59|53.43|47.82|47.03|50.24|47.43|53.74|59.23|59.225|53.95|53.92|67.43|64.15|65.21|58.37|60.6|51.2|44.8|35.13|38.88|39.91|38.88|50.46|46.34|46.05|51.01|42.05|45.81|51.29|55.72|52.16|44.47|42.61|45.58|46.62|43.74|39.73|44.61|45.31|42.54|43.07|48.5|43.2|38.37|37.17|40.52|32.49|31.97|34.72|35.78|37.54|37.64|33.24|36.37|32.16|40.9|47.35|48.42|48.01|46.48|43.72|56.52|54.96|54.88|48.98|38.68|40.99|39.69|39.38|40.22|35.66|37.39|39.05|46.27|45.94|39.84|41.1|37.88|42.44|44.75|50.45|51.55|52.3|53.65|55.65|52.35|51.9|54.7|66.8|67.15|65.7|57.25|56.5|58.3|54.75|62.85|61.7|68.55|72.4|71.45|64.65|63.65|52.08|56.17|50.1|41.9|53.51|54|51.6|41.75|39.88|42.32|32.75|27.12|21.8|26.69|26.06|27.45|27.31|17.9|24.16|37.85|41.31|45.92|55.72|57.39|66.87|51.28|54.96|53.79|52.39|56.57|64.5|72.25|74.27|66.68|67.51|75.34|78.22|84.21|87.71|95.78|82.09||
2022-02-19 19:09:35|russ2000_0601|KNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:35|russ2000_0602|GPRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|46.7|50.5|37.56|33|31.06|22.602|27.7|26.5|25.47|25|22.65|20.5801|20.93|20.6|20.01|17.538|18.0799|15.2|9.71|9.27|10.2|13.6|11.69|8.44|9.89|9|8.16|6.02|6.3|6.47|5.4|2.555|2.7|2.364|2.13|1.2|2.2|2.54|6.15|7.14|8.01|7.43|7.07|8.25|12.68|15.42|13.32|16.6005|15.25|13.01|10.61|10|8.9|10.31|11.29|11.72|10.9|11.22|11.6|12|12.09|11.02|10.59|10.76|11.28|9.73|9.5|10.37|10.72|10.1|10.54|10.92|10.14|7.56|6.69|6.2|4.2|5.27|6.07|7.9|7.96|8.22|9.5|11.59|11.98|13.49|14.68|13.82|16.74|16.77|16.16|15.77|17.16|19.02|24.7|26.92|27.85|26.17|30.16|34.03|42.61|42.54|31.02|34.26|26.6|25.71|25.5|28.06|30.07|31.545|31.3|26.65|21.58|20.19|21.21|21.73|21.42|22.57|17.5|13.53|17.3|15.13|20.59|20.26|21.49|24.57|27.5|25.05|27.85|27.75|24|23.25|24.15|25.25|23.45|19.9|19.3|19.9|19.75|16.2|16.25|16.95|19.2|18.7|16.25|19.2|20.65|17.05|17.4|17.6|18.91|17.66|15.68|13.75|14.59|15.64|17.43|16.17|12.46|10.51|9.18|10.79|11.1|15.33|14.75|15.25|13.15|6.13|4.56|6.79|10.08|10.41|13.2|13.64|15.96|17.1|14.8|14.62|21.33|27.48|26.1|29.55|34|32.84|37.78|33.65|34.8|41.64|38.74|37.69|31.99||
2022-02-19 19:09:37|russ2000_0604|ESNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.31|22.34|24.01|24.35|23.66|21.26|19.02|19.53|20.48|17.71|20.9|21.25|24.03|24.75|25.27|24.07|23.41|24.03|24.72|25.49|28|29.08|25.88|25.15|24.21|24.92|21.32|18.35|19.95|20|19.84|22.1|21.2|23.58|26.46|27|26|32.81|32.42|36.04|35.04|36.38|36.65|34.99|38.18|38.62|36.94|39.92|42.91|45.55|43.52|45.02|46.68|42.6|34.23|36.59|36.72|38.25|44.36|43.6|40.16|35.84|35.1|40.51|43.69|45.8|48.71|47.4|47.85|45.95|48.41|47.87|52.45|53.47|51.36|52|46.26|24.04|28.96|35.59|34.52|36.09|37.58|37.8|41.94|45.89|42.16|43.68|42.31|47.98|52.37|47.99|44.29|45.12|46.4|44.99|49.05|44.06|46.25|46.05||
2022-02-19 19:09:37|russ2000_0605|PRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7377|14.171|12.5272|13.3774|12.9238|12.017|15.8715|16.325|17.9121|20.4062|19.4992|19.9527|20.4062|20.6328|20.4062|21.3131|22.6734|28.7953|29.4756|28.342|28.1151|25.8479|28.7953|28.9654|29.0788|28.4551|31.743|36.2776|36.5043|36.2776|37.1845|37.1845|35.3707|34.6904|34.9172|34.0103|37.638|36.2776|34.9172|34.4638|34.9172|33.6702|33.5566|34.0103|33.6702|32.1964|31.3462|33.5001|34.4638|36.2776|35.828|36.394|38.549|47.959|43.65|39.683|42.064|41.7234|44.105|41.043|41.383|41.383|41.043|42.177|43.31|45.238|44.558|43.877|43.424|42.404|44.898|44.558|44.558|43.764|43.764|45.125|48.0726|47.959|47.052|49.547|50.34|56.803|72.335|63.266|62.982|73.356|77.891|79.591|79.932|77.0975|78.798|86.1678|87.926|86.394|91.553|91.156|86.621|94.3311|89.7959|87.0748|93.424|89.7959|83.9569|87.9252|87.755|88.8889|90.7029|89.0023|87.0748|91.61|89.7959|97.2789|91.4286|91.5476|92.381|83.8095|86.9048|83.5714|86.4286|84.1667|86.0714|91.4286|91.0714|87.9762|85.4167|80|83.2381|82.619|78.0952|74.0476|97.619|96.1905|88.5714|92.1429|87.381|87.381|88.3333|89.2857|92.4476|94.0476|95.9524|90.0095|81.9048|92.1429|92.381|89.2381|85.2381|92.5714|94.0952|93.6667|93.2857|88.8571|93.8|106.1905|108.8095|114.2857|107.1429|106.5714|111.381|110.1905|107.7619|106.2|107.619|107.9048|109.9524|109.9619|121.6286|112.1143|117.9619|121.1714|123.7143|136|135.5|121.28|118.51|112.5|100.5|103.25|110.5|113.82|107|108.27|108.22|105.05|102.64|117.21|104.9|106.5|100.3|94.95|98.81|101.59|103.61|100.09|101.39|100.25|99|98.53|93.27|94.48|88.77|87.32|84.79|79.45|90.92|87.2|79.26|75.57|64.5|70.8|60.5|70.85|76.01|70.9|53.9|62.63|61.3|78|72.75|68.49|71.75|54.25|48.35|55.75|66.95|63|56.48|63.75|59.87|58.34|58.08|59.81|58.88|54.8|53.35|62.31|68.5|64.7|65.04|67.08|60.05|64.04|65.35|67.56|72.67|65.12|65.83|66.82|69.08|67.43|65.86|61.64|55|52.88|59.71|60.9|65.06|69.23|68.84|69.17|67.25|64.53|69.75|67.74|67.35|70.02|66.55|63.09|64.63|65.45|65.98|69.79|68.38|69.08|68.79|78.9|76.09|79.08|79.22|84.44|85.07|78.3|78.06|76.89|72.52|74.65|77.2|75.34|77.84|75.42|84.37|81.44|88.48|80.41|85.12|85.56|82.56|82.67|87.37|87.6|84.21|90.22|90.72|97.01|90.48|88.11|85.19|90|91.8|93.94|91.78|89.52|95.65|96|96.93|111.6|119.66|110.79|107.45|105.2|105.43|101.07|103.72|98.77|96.59|107.99|109.79|112.36|104|105.02|101.02|103.76|107.88|114.82|111.42|109.52|110.15|105.56|91.4|95.63|84.95|94.02|100.15|94.75|97.68|94.49|99.39|94.59|90.08|94.81|101.25|100.33|102.38|94.97|87.32|77.64|79.98|74.87|70.38|85.76|89.91|81.96|91.65|101.11|105.01|108.01|124|129.3|125.09|126.52|117.42|113.91|117.24|121.95|128.59|130.09|137.31|144.8|132.32||
2022-02-19 19:09:40|russ2000_0606|ELGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:40|russ2000_0607|SSTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|24.69|25.64|25.76|25.42|32.52|43.07|44.54|46.44|57.05|52.52|49.68|74|71.87|69.81|86.4|79.29|99.63|76.48|70.85|64.28|85.06|77.32|75.2|69.75|77|75.73|64.01|57.93|57.93|68.95|66.02|62.9|56.03|51.03|32.35|32.39|28.4|36.42|32.64|28.9|34.76|37.36|40.31|43.7|45.9|56.79|59.16|63.38|57.11|47.99|47.52|52.56|41.06|41.29|43.91|47.11|43.58|35.26|33.14|33.61|38.01|41.14|44.39|43.97|50.94|49.28|43.04|48.75|49.85|47.74|51.66|50.84|40.5|37.56|35.59|39.87|47.76|47.46|40.5|38.75|38.75|34.37|33.89|35.95|43.57|42.75|43.28|43.91|37.66|32.79|36.29|36.92|37.26|54.44|51.77|55.4|66.09|70.44|70.22|66.88|86.15|89.18|84.8|93.22|100.47|105|112.94|113.07|120.82|110.14|108.4|96.37||
2022-02-19 19:09:41|russ2000_0608|MTSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:41|russ2000_0609|PMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|19.54|19.53|19.27|18.58|17.5|17.24|16.41|16.96|17.61|16.54|16.87|15.95|17.26|17.65|17.75|18.08|17.81|18.14|18.18|18.69|18.44|18.1|16.88|16.35|16.55|16.55|15.75|17.22|16.15|17.42|18.74|18.81|18.25|19.54|19.17|20.27|22.1|22.04|24.45|25.52|24.61|27.64|26.43|25.59|25.38|23.99|20.82|21.44|22.34|21.01|23.12|22.15|22.18|23.82|23.39|24.34|24.01|21.22|22.05|22.35|21.1|21.96|20.46|21.7|22.32|21.39|22.99|21.05|21.31|18.16|18.14|18.3|17.72|14.92|15.11|15.5|15.44|15.91|13.48|13.16|13.13|14.56|15.52|16.24|16.27|14.97|14.82|16.06|16.49|16.58|16.88|16.51|17.86|17.2|17.51|18.45|17.68|16.73|17.37|15.38|15.96|15.76|17.1|17.74|18.06|18.03|18.82|19.51|19.21|20.2|19.54|20.78|21.29|19.17|20.22|20.42|20.92|21.02|21.41|22.16|21.94|22.01|22.37|22.7|22.87|22.41|23.52|15|8.8|8.31|15.89|17.6|19.48|17.44|16.68|16.36|17.49|17.28|18.24|18.8|19.67|18.57|20.74|20.6|19.5|19.5|20.6|18.88|18.38|17.38|17.39||
2022-02-19 19:09:42|russ2000_0610|EGBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6116||||||7.0838|||4.8702|4.9583|4.9583||4.9583|4.7219|5.6671|4.7219|4.7219|4.7219|4.9583|4.7219|5.0764|4.9583||4.7219|4.9583|4.7219|4.4866|4.7219|4.7219|4.7219|4.7219|3.8377|5.6813|4.7219|4.7219|4.8702|4.6123|4.9443|4.7219|5.0915|5.0174|5.6083|7.2317|8.8548|9.5868|10.5784|10.5784|9.2236|8.3469|9.0909|9.0909|10.9501|12.1899|12.8099|12.8099|12.0248|11.9835|9.8182|10.2066|9.6364|10|10.438|11.5703|11.7355|12.0992|11.1736|11.3884|11.5703|12.876|10.5124|12.0661|13.8843|14.1736|14.2975|14.5041|15.8265|16.1901|16.2397|15.2893|15.6942|15.4215|16|16.5289|15.6198|16.1984|16.9669|16.8595|20.157|12.8989|12.8354|12.0788|13.8144|12.8417|13.4774|15.0852|15.2193|14.9396|15.0668|14.869|14.6154|13.8335|15.0668|15.1303|15.8296|15.8347|16.0744|15.5372|15.686|15.1405|14.6529|14.2314|13.7603|14.0909|13.9504|13.9256|13.7769|13.5124|12.9174|11.157|11.1157|10.562|10.9421|10.5455|11.5702|9.5041|9.7934|8.3883|8.6777|7.4793|6.6198|6.8926|7.6273|6.5909|5.8182|5.7091|5.2909|5.1818|7.4273|7.0818|7.3909|8.0455|8.7091|8.3545|8.3|8.2545|9.5455|9.3273|9.9727|11.1455|10.9|12.2091|10.8091|10.6727|10.2364|11.1|10.4455|11.5545|12.2727|13.2364|12.8727|13.0636|12.4091|12.2273|11.1182|12.4727|11.9727|11.0727|11.7455|12.6455|13.6091|13.7455|14.7364|15.4|14.4|14.9636|14.6273|14.9|15.5909|15.9545|15.7273|19.0909|18.1455|18.6091|20.4545|20.2818|19.5455|21.4909|22.48|23.87|25.56|27.35|27.23|27.57|31.45|30.97|33.07|36.07|34.55|33.29|32.66|34.65|34.4|34.13|31.76|35.22|35.01|34.86|36.43|37.28|37.12|37.24|41.9|44.74|44.92|42.61|46.95|51.29|54.79|48.45|45.93|47.78|46.41|51.03|50.91|46.24|50.77|48.99|49.73|48.5|60.4|60.2|62.7|60.7|57.95|61.05|58.3|64.15|63.2|63.9|68.85|66.4|56.9|59.25|60.35|63.45|58.85|60.85|62.45|62.15|54.3|54.1|50.23|49.42|53.69|49.35|55.82|55.96|53.3|56.25|54.82|54.23|39.33|43.79|41.68|45.8|44.99|48.58|44.65|28.51|33.81|31.26|34.67|30.49|31.65|28.11|30.38|30.22|39.04|45.46|46.47|55.71|54|54.97|57.82|57.94|58.73|55.67|59.37|58.03|57.85|62.72|60.66||
2022-02-19 19:09:43|russ2000_0611|MDC|price|0|4.8162|4.8162|5.1141|6.4051|7.5471|6.852|6.0576|5.1141|5.6603|4.7666|5.3624|4.7666|4.2701|4.2204|3.9721|3.6246|3.5749|3.5254|3.1281|3.5749|4.1211|4.2204|4.4687|4.419|5.3127|5.1638|4.568|4.3694|4.5183|4.7169|4.568|5.6107|4.7666|4.3694|4.5183|4.6673|4.9652|6.9016|8.7387|7.7457|7.696|7.9939|5.71|6.4051|6.1072|6.3058|5.6107|5.2632|5.8093|5.8093|5.6603|4.9652|4.8162|4.7169|4.1211|4.0714|3.9721|2.7805|2.4826|2.3833|2.284|2.6812|2.5819|2.6315|2.3336|1.9364|2.0357|1.4896|1.3903|1.291|1.1916|1.0923|1.291|1.2413|0.8937|0.7944|1.3903|1.291|0.9433|0.993|0.8441|0.6454|0.5958|0.5462|0.3972|0.4468|0.4468|0.3476|0.3476|0.3476|0.3227|0.2482|0.1738|0.0993|0.0372|0.1117|0.3724|0.3476|0.298|0.4965|0.6454|0.7448|0.6951|0.6454|0.6951|0.5462|0.6454|0.7448|1.3903|1.142|1.0923|0.993|0.993|1.291|1.3903|1.2413|1.291|1.142|1.6385|1.6385|1.6881|1.9364|2.0854|1.9861|2.135|2.3833|2.5323|2.3833|2.3833|2.5819|2.284|2.3336|2.8302|2.5819|2.1847|2.284|2.284|2.2343|2.5819|2.2343|2.0357|1.9861|2.036|1.9861|2.036|2.1849|1.9861|2.0851|2.4329|2.4828|2.8805|3.0786|3.0287|2.9296|2.6317|2.8298|2.8298|2.9296|2.8805|2.7805|2.7805|2.6809|2.6317|2.7308|2.6809|2.9296|2.9795|3.4263|3.2774|3.4263|3.6252|3.2774|3.3757|3.6743|3.9971|4.1211|3.948|4.419|4.3941|5.984|6.0074|7.4477|7.0507|6.827|6.0074|7.8461|6.1365|4.7749|5.5023|5.2412|5.4837|6.379|6.2671|5.3158|4.29|5.8567|5.894|6.4163|6.1925|5.6143|4.8309|4.663|4.4578|4.6817|4.2154|4.5324|5.3531|5.6889|5.7635|5.5583|5.9686|7.4795|7.7592|8.1696|8.3748|9.8333|10.2959|12.9095|14.2094|15.5347|11.3856|12.7831|15.1447|11.0137|10.0098|9.6306|12.9239|16.5118|17.5342|19.1771|18.8756|22.0653|19.448|22.7207|18.1765|17.5648|15.4238|16.4026|15.5986|16.7172|17.259|16.4026|16.7696|20.1427|26.3236|25.5253|26.3078|27.0109|28.5494|35.5916|36.6701|34.1007|33.1226|37.2358|40.942|35.8669|37.4119|36.9909|39.0519|40.0405|42.5122|44.6349|44.0243|50.2702|55.039|60.1952|52.6575|49.4293|54.593|62.1835|66.6592|57.7456|59.6433|51.8637|51.5084|46.8588|47.9701|46.3371|48.6203|43.6835|40.9391|39.2607|32.9856|32.3506|35.1176|37.6957|45.3516|43.1316|44.0539|38.5954|36.3424|38.7541|41.0827|36.5616|34.7774|33.6358|30.9519|30.6268|26.7559|28.0714|35.0798|31.6626|33.1066|32.9478|30.7175|29.5306|31.3904|31.3375|27.6632|25.4253|23.437|22.9077|23.1648|19.0747|23.5428|25.8411|23.2177|22.7641|26.6425|28.3209|26.2645|24.6617|22.4466|23.4672|25.4026|25.8714|26.1662|28.956|23.7242|20.375|22.0156|20.1255|21.9476|19.4678|18.8781|21.751|23.3689|19.8458|19.1654|22.0685|20.375|18.6286|17.0939|14.788|12.8072|16.9351|13.4951|13.3288|14.9845|18.5832|19.498|21.252|21.7132|24.6995|24.0871|26.2191|29.1147|28.9106|26.6425|27.7917|29.7271|29.0543|27.7085|28.4268|28.0563|24.5786|23.9208|21.0403|22.6885|22.0685|22.8472|24.3744|23.3538|23.5806|21.3805|20.8664|21.63|22.9002|20.3901|21.9325|19.1427|18.4623|19.8912|20.0121|18.9008|20.5489|21.5469|20.2919|21.1386|22.6582|22.5751|21.5393|19.7929|19.6492|19.8307|19.3015|16.4512|16.7158|18.9461|18.6059|17.5702|18.4018|19.8987|19.74|19.5056|17.9255|20.3221|20.3697|21.4652|23.172|23.8547|24.6167|26.7125|28.0461|27.2205|24.8073|26.3632|29.4035|28.4351|27.332|28.9009|23.7311|23.9369|24.8714|27.0748|26.3803|24.8971|27.1776|25.3601|24.0912|25.2486|24.0998|28.2322|26.7037|26.9074|28.2963|29.1019|30.3519|33.463|35.8056|39.9074|35.8426|36.6389|35.3333|39.0185|36.4259|21.4815|27.0833|31.4722|33.0556|41.5093|40.1667|43.6111|40.2963|44.6944|45|48.1667|52.3796|59.4|58.66|57.95|50.6|53.32|52.25|46.72|48.98|47.84|55.83|50.69|43.16||
2022-02-19 19:09:45|russ2000_0612|NBTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.4375|9.1875|10.8751|10.6874|11.25|10.6874|10.6874|10.6876|10.875|9.9376|11.25|12.5626|12.5626|13.3125|12.5626|12.6564|13.125|13.125|13.875|13.875|13.6876|13.5|13.6876|13.125|12.75|12.375|12.375|12|12|12|11.9989|12|12.3745|12|12.5621|12|12.1882|11.813|12.1882|11.813|12|12.3745|12.1882|12.7491|13.1247|12.5607|11.9992|12.7491|12.5607|12.5607|12.2812|11.9992|12.1876|12.6555|13.6875|13.875|13.5|13.5|13.5|14.6239|14.9064|15.75|20.1549|19.4059|18.1858|19.781|18.75|19.3594|20.25|19.8754|19.875|21|25.125|24.75|25.375|23.3752|22.75|23|22.625|25.125|23.375|22.6875|22.375|20.875|21.375|21|20.5|20.625|18.875|17.3125|18.6875|17.0625|15.5|13.9375|13|14.25|10.5625|9.9375|10.6875|11|11.375|12|15|14|14.625|17|16.625|16.6875|15.36|15.32|19.3|16.2|16.08|14.3|13.27|14.1|14.49|13.595|14.05|14.74|18.04|16.98|18.07|17.25|17.3|17.27|17.4|18.19|17.07|17.45|17.52|17.43|18.19|18.5|19.36|20.22|20.99|20.25|21.05|21.88|21.44|21.58|21.95|22.5|21|21.6|22.34|21.75|22.31|23.43|23.14|25.39|25.72|23.31|23.45|22.41|20.78|23.7|23.64|24.87|24.3|23.58|23.74|22.87|21.59|23.15|22.88|23.25|21.81|22.05|23.23|23.68|23.38|23.26|24.85|24.75|25.51|24.8|22.43|23.43|21.95|22.6|22.56|18.09|21.94|21.74|24.67|24.93|22.82|22.58|19.17|22.2|22.78|24.52|20.61|24.79|25.09|29.92|27.88|26.52|27.96|22.84|19.65|21.64|23.68|21.94|21.71|22.94|22.6|22.54|21.8|20.59|20.37|20.86|21.24|22.88|24.47|21.95|20.42|22.08|20.42|22.07|22.05|22.2|24.15|23.18|22.25|22.79|22.6|21.99|22.13|22.04|20.32|18.62|21.52|21.3|22.13|22.5|21.81|22.08|20.55|19.87|21.59|21.01|21.03|22.07|21.26|19.77|20.27|20.74|20.46|22.15|20.25|19.88|21.17|22.57|21.42|22.98|24.37|25.93|25.9|24.04|23.48|24.46|22.65|22.72|24.02|23.37|24.01|22.52|25.68|24.31|26.27|23.01|24.01|25.06|24.15|24.62|26.17|27.03|25.9|26.94|28.11|30.13|27.88|25.9|25.8|26.95|28.34|29.16|28.63|29.82|32.29|32.87|33.71|38.64|41.88|42.46|40.38|37.07|38.18|35.14|36.95|36.14|32.83|36.72|38.14|38.84|36.8|36.91|34.8|35.48|36.54|38.1|38.15|40.24|40.48|38.38|36.49|38.97|34.59|35.62|38.63|36.01|38.02|35.95|37.51|38.7|34.97|36.59|39.75|40|40.56|37.79|33.69|32.39|33.13|31.32|30.76|29.79|30.47|26.82|27.38|29.95|32.1|33.01|36.23|39.9|37.89|38.99|35.97|34.85|35.86|36.12|36.69|36.11|38.52|38.68|39.08||
2022-02-19 19:09:47|russ2000_0614|CLDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.68|17.95|17.51|16.1|16.86|18.8|18.25|16.54|17.48|16.96|17.33|16.34|16.21|16.07|16.36|15.18|9.82|9.97|10.65|10.94|11.13|13.06|12.21|12.52|13.09|13|14.41|13.54|14.07|13.92|13.23|14.57|15.42|16.11|16.34|17.37|18|17.98|17.37|17.56|18.47|18.07|20.75|20.23|20.29|20.06|20.82|20.37|20.35|22.78|21.85|21.73|23.17|22.95|26|28.01|29.44|30.56|29.04|29.67|27.64|27.49|27.49|23.98|22.7|21.9|23.33|22|19.85|18.7|20.6|20.02|21.51|21.8|22.18|23.67|20.15|19.13|17.52|20.5|20.78|20.43|19.78|19.4|19.72|19.66|20.01|20.67|20.33|21.29|22.25|22.55|22.59|20.81|19.04|19.51|19|20.76|21.58|21.91|21.46|20.03|19.61|19.54|18.1|20.31|19.72|20.09|20.4|19.37|18.53|17.01|16.55|17.92|18.37|18.14|17.57|16.69|13.8|5.48|6.15|7.55|6.06|6.17|7.32|7.43|7.67|11.47|11.93|11.38|14.09|13.63|12.98|13.52|12.03|11.12|12.32|12.48|13.49|11.72|13.34|13.49||
2022-02-19 19:09:48|russ2000_0615|ECOL|price|0|||||||||||||||||3.3383|2.3289|2.6687|4.9975|3.8381|4.8376|4.7476|4.6677|12.3338|10.6647|11.4143|16.8316|19.0005|17.6711|18.001|16.3319|14.3329|12.8336|18.5007|18.1709|24.6677|30.005|29.1654|23.4983|23.998|17.5013|14.3329|14.1629|11.6642|14.1629|13.3333|9.3353|11.3343|11.6642|11.3343|11.5043|14.3329|15.0825|15.0025|12.6637|11.3343|7.8361|7.2464|8.1659|7.996|8.6657|9.4953|8.4957|7.996|8.6657|8.4957|8.6657|8.7456|8.5857|6.9965|6.4967|5.997|5.8371|6.6667|6.4168|6.3368|6.4967|6.1669|6.0869|5.5872|4.8376|4.3378|4.1679|3.4983|3.3383|2.9985|2.8333|2.8286|3.6681|5.1674|5.8371|5.6671|5.3373|5.3373|4.4977|5.3373|5.6671|6.0869|7.1664|7.996|8.8356|10.5047|12.8336|11.7541|11.5043|13.1634|12.6637|14.6627|16.8316|16.002|13.1634|11.8341|14.003|14.25|14|16|14.63|13.75|9.75|11.25|12|11.13|10.5|10.5|10.25|7.5|8|12.25|11.5|9.25|8.5|10.5|12|11.25|10.5|10.13|8.31|9|8|7.75|8.5|7.75|7.25|6.375|6.375|7|6.5|3.75|5|6.125|4.5|4.75|3.5|3.75|3.25|3|3.25|2.5|1.75|1.75|1.25|1.188|1.313|1.063|0.938|1.125|1.063|1.938|1.938|1.5|1.25|1.5|1.625|1.938|2.063|1.75|1.375|1.375|1.25|1.125|1.6875|2|1.4375|1.25|1.1875|1.188|0.9375|1.25|0.9375|1.375|1.25|1.4063|1.8125|2.4375|2.5|2.75|2.5|2.5|2.25|2.0625|1.4375|1.4375|1.6875|2.25|2.125|2.125|3.6875|3.5|3.25|3.5|2.875|2.5625|2.75|2.375|2.125|2.375|2.875|2.5|2.5|2.51|2.38|2.9|2.06|2.05|1.9|1.81|1.75|1.6|1.86|1.83|3.41|3.9077|4.55|2.35|2.96|2.37|2.95|2.62|2.79|2.955|3|2.9|2.65|2.75|2.75|2.91|3.412|3.64|5.38|4.89|8.201|6.6|7.18|8.59|10.2|8.75|11.98|11.07|9.23|9.7|11.17|12.08|11.97|11.84|12.33|11.85|11.94|12.66|17.9|18.88|19.62|19.62|16.18|16.27|14.43|17.34|19.02|20.38|26.75|25.39|26.5|21.73|19.43|19.74|20.8|20.9|18.51|19.51|18.85|19.21|22.35|21.65|21.42|20.38|19.99|21.19|23.94|22.24|23.48|22.88|24.91|25.33|26.58|28.72|29.53|31.51|32.46|27.67|17.54|17.68|20.23|19.95|15.7|13.94|16.52|19.05|17.92|16.33|18.28|18.7|16.62|16.19|17.04|15.85|14.89|16.1|15.6|14.15|14.57|14.79|13.55|16|16.22|15.71|17.38|16.86|16.81|17.43|18.36|17.54|17.1|16.89|18.29|15.47|18.06|18.44|18.78|18.72|18.87|21.74|21.64|17.21|17.74|19.5|18.8|21.58|23.73|21.86|23.54|23.76|24.87|26.55|27.2|27.38|27.44|30.57|28.09|30.13|35.55|38.48|37.102|35.76|35.93|37.12|44.65|49.4|48.95|45.26|42.74|46.76|50.28|39.82|40.12|41.46|48.82|49.97|46.91|46.11|48.72|45.89|49.96|43.65|39.21|37.84|36.44|33.97|37|44.16|45.03|45.31|45.95|45.3|44.86|44.84|42.25|46.45|49.15|51.25|50.75|46.85|47.15|50.025|50.5|51.9|51.4|53.8|47.55|51.45|51|52.25|52.9|53.3|53.3|60.6|63.7|67.8|72.75|76.55|69.93|69.67|62.98|63.67|57.38|55.98|61.01|59.52|59.54|63.63|60.57|63.94|62.23|54.99|57.91|54.01|42.06|30.4|32.78|33.67|33.88|34.68|37.13|32.67|30.52|33.89|36.33|33|38.21|41.64|42.46|39.63|37.52|35|35.85|32.35|32.19|34.07|31.94|28.58|47.05||
2022-02-19 19:09:51|russ2000_0616|CATO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.9166|7.3333|7.8334|6.3333|7.1667|5.3333|3.5001|2.6667|2.8333|3|3|2.6667|3|2.5001|2.4166|2.4166|2.3333|2.5833|2.4166|2.6667|2.7501|3|2.6667|3.0833|3.0833|3|3.1668|3.3333|3.5001|3.1668|2.6667|2.4166|2.4166|2|1.5833|1.6667|1.3333|1.5|1.375|1.3333|1|0.75|0.6667|0.6667|0.4792|0.3751|0.8125|0.7292|2.3333|4.2501|4.8334|6.5001|6.3333|7.3333|9.2499|8.0833|9.6667|10.5|9.8333|9.3333|8.1667|8.5001|8.4166|10.1667|10.7501|12.5001|12.4167|15.8333|15.6667|16.1667|18.6667|20.8333|18.6667|21.1668|14.1667|11.3333|14.0833|15.5001|15.3333|13.8334|13.3333|10.8334|12.1667|10.8334|7.5001|8.3333|8.4167|6.8334|7.1667|7.3333|6.25|5|4.833|5.292|4.6667|4.25|5.5|5.3333|5.417|5.25|4.833|4.75|4.083|4.75|5.167|4.6667|5.583|6.75|6.333|5.063|4|4|4.5|3.667|3.209|3.25|3.3333|2.6667|3.25|3.833|3.083|3.3333|3.625|4.875|5.833|6.083|5.709|6.167|5.917|7.583|8.833|7.917|9.5|10.083|11.604|12.625|12.4167|14.0833|13.3333|13.9583|13.625|13.1667|12.6667|12.5833|13.5833|14.3333|14.1667|13.5833|13.4583|12.8333|13.4583|12.25|12.25|13|12.3333|12.4167|12.8333|12.9167|13.25|13.6667|13.0833|13.2917|12.5833|12.6667|12.7917|13.1|13.3667|12.9333|12.98|12.9|14|14|13.9467|13.6667|15.88|15.9733|12.6|14.227|13.347|14.853|17.067|18.007|14.8667|13.0667|12.2667|12.6533|12.2333|13.2|14.3933|11.8667|11.3333|12.6933|13.6667|13.1467|14.0533|16.0067|15.8333|13.4467|14.0667|13.92|13.6667|13.9667|13.9133|13.3867|13.3467|14.6867|14.9667|13.9133|14.1|14.8333|15.3067|17.7867|19.2133|20.2667|19.8267|21.5|17.1333|19.24|20.65|21.16|19.4|19.93|19.98|21.6|21.45|21.59|20.87|23.86|22.63|23.59|25.85|24.32|23.23|21.91|22.89|23.74|22.91|22.57|21.8|23.39|21.61|21.75|21.94|20.68|22.07|20.44|20.08|15.06|15.66|16.37|15.66|14.94|17.25|15.7|14.24|17.89|17.61|17.55|15.52|13.96|15.1|13.23|14.63|18.28|19.22|19.24|17.44|19.88|17.08|20.29|19.71|19.13|20.06|20.45|19.6|21.44|23.75|23.73|22.02|23.28|22.95|26.76|26.45|28.55|27.41|24.44|24.25|24.5|25.51|27.22|28.8|27.82|25.38|22.56|25.63|25.59|24.2|26.81|27.11|27.64|27.83|28.7|30.46|28|29.37|29.71|28.38|29.06|27.43|27.57|25.66|24.14|24.01|24.9|24.96|28.15|25.16|27.98|29.97|34.04|31.8|27.96|28.07|27.04|28.49|28.84|30.9|30.86|34.67|34.46|35.67|40.12|42.18|42.4|44.61|39.6|39.34|37.29|38.76|38.41|35.13|34.03|37.76|39.28|36.82|40.33|36.2|38.55|36.59|37.85|37.72|35.77|34.28|32.89|29.67|29.6|30.08|25.39|25.01|21.96|22.56|20.16|17.59|17.01|13.16|13.23|12.86|15.78|15.92|11.88|11.36|14.74|16.21|22.83|24.62|24.9|21.45|21.02|19.28|15.11|14.27|14.85|15.74|14.98|15.16|12.39|12.32|14.37|17.13|17.61|17.49|19.06|17.4|16.04|16.17|10.67|11.26|9.7|8.18|7.19|8|7.82|6.12|8.06|9.59|11.37|12.34|12|13.4|15.46|16.87|16.5|17.26|16.54|17.63|16.45|17.16|16.52|17.37||
2022-02-19 19:09:53|russ2000_0617|UVV|price|0|7.375|8.9063|8.8125|9.5313|9.2813|8.9063|9.0625|9.9375|9.9063|9.5625|9.4063|8.5938|8.9375|8.6563|8.3125|8.875|7.8125|8.4375|8.25|9.6875|9.5|9.8125|10.5625|9.9375|10.3125|10.75|11|10.5|10.5625|10.625|11.125|11.5|10.75|10.1875|11.625|12.125|11.875|12.5|14.625|14.875|14.625|14.1875|13.4375|14.625|14.75|14.5|13.875|13.4375|14.75|16.5|15.6875|15.75|15.25|15.8125|16.9375|17.9375|16.9375|13.75|14.4375|15.4375|14.625|14.8125|14.9375|15.9375|14.8125|15.0625|14.8125|14.4375|14.8125|15.6875|15.75|16.5|17.125|17.4375|18.3125|18.375|17.875|17.9375|17.9375|19|19|17.9375|17.8125|17.75|16.25|15.3125|15.5625|15.25|15.8125|14.5625|12.875|11.625|12.125|11.3125|11.3125|11.875|13.375|14.0625|14|15.75|16.625|18.9375|21.875|22.3125|25.5|25|25.875|34|29.25|29.5|27.25|26|25.75|26.125|27.5|27.25|29.125|27.25|30.25|34.125|32.5|29.375|29.625|26.875|27.75|24.625|23|23|22.375|25.25|25.625|25.625|25.375|19.5|18.75|18.375|17.75|19.5|20.375|21.5|24.5|22.5|21.5|19.875|19.75|19.875|20.875|22.875|23.25|21|21.5|22.5|22.5|21|23.75|24.375|23.375|26.875|25.125|24|25.375|26.5|27.75|25.25|25.5|27.25|28.75|32.125|31|31.5|28.875|28|36.375|31.75|34.438|36.375|36.25|38.438|39.563|41.125|38.688|47.5|44.063|37.438|37.563|37.375|34.8125|31.5|35.75|37.3125|35.1875|35.125|30.3125|27.1875|25.5625|25.4375|26.125|28.4375|30.0625|28.375|26.125|23.5|25.6875|22.8125|20.4375|16.375|15.0625|18.875|23.1875|21.125|22.1875|25.875|29.375|28|31.625|35|31.5|37.76|39.43|38.7|39.82|39.66|39.39|42.43|33.37|32.34|36.64|36.41|36.58|36.72|39.36|42.51|40.6|36.7|34.98|38.35|35.07|35.22|35.4|36.96|36.93|38.11|37.76|39.05|41.88|42.3|42.61|41.9|42.13|43.58|42.72|44.17|48.87|50.42|50.82|50.24|47.06|50.9081|48.23|45.13|44.64|45.78|48.68|47.84|47.26|50.2|45.77|45.65|44.4|43.78|47.7|41.62|38.83|37.44|40.38|43.36|47.25|40.67|36.77|38.07|36.86|37.22|35.32|38.63|36.53|36.82|46.57|49.01|48.33|52.67|61.35|62.68|63.57|60.92|55.21|49.13|48.95|48.74|53.68|51.22|49.81|56.91|65.53|64.19|49.61|45.22|51.62|51.92|49.09|39.59|31.97|29.87|30.58|28.74|29.92|30.16|37.03|33.11|38.07|36.88|41.82|41.59|42.91|45.61|45.39|53.05|52.69|51.78|40.87|39.68|44.35|35.66|40.09|41.44|40.91|40.7|37.89|41.82|43.54|43.38|42.17|37.67|36.72|40.7|35.86|42.82|47.38|45.96|44.88|45.94|46.6|45.83|45.17|46.33|45.54|47.43|50.92|49.56|49.9|49.91|54.38|55.79|56.04|57.55|58.63|57.85|61.3|49.02|50.93|53.03|52.16|54.6|51.32|57.65|55.89|54.57|53.55|55.35|51.93|52.76|44.39|44.5|39.99|43.98|40.16|47.91|47.16|47.03|51.49|57.32|57.05|49.21|49.57|54.01|56.54|56.08|54.73|54.48|56.81|54.55|54.7|57.74|59.31|60.17|58.22|54.2|55.05|63.75|68|81.35|70.75|73.45|66.4|64.7|63.95|57.2|57.3|57.35|53.35|52.5|48|49.15|48.5|47.05|66.15|66.05|69.1|59.8|65|67.86|63.4|54.15|57.7|59.34|57.63|53.86|56.52|60.77|59.5|50.06|54.81|54.8|52.22|57.06|53.15|49.35|44.21|48.37|44.06|42.51|42.16|43.41|41.88|39.85|45.51|48.61|45.87|50.82|58.99|56.23|56.04|56.97|52.16|50.6|48.33|47|46.57|54.92|54.43|55.02||
2022-02-19 19:09:55|russ2000_0618|FARO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|16.5|12.625|12.375|11.25|11.813|12.875|11.938|11|10.813|10.563|8.5|4.0625|3.0313|3.6875|3.125|5.625|5.625|5.125|5.75|5|5.25|4.9375|5|4.375|3.5|3.0625|3.0938|3|2.5|4.75|3.875|2.875|3.1563|3.25|3.5|3.9375|4.5625|4.5|3.875|3.0938|4|2.8125|2.1875|2.74|2.75|2.52|2.0802|2.1|1.65|1.6|2.1802|2.07|2.62|3|2.65|2.3311|2.1|1.57|1.64|1.83|1.419|1.88|2.01|2.05|2.59|2.6|3.13|4.7|6.53|8|10|11.84|17.86|25.22|23.251|30.83|28.53|29.1|21.9916|23.95|27.89|23.27|22.96|21.97|21.25|24.45|26.28|29.325|28.74|26.4|25.96|29.77|26.78|27.66|24.07|20.8|19|17|19.51|20.29|15.51|16.03|13.63|16.73|14.3|16.48|16.06|18.25|18.5|22.5|20.38|24.24|25.23|26.62|28.93|33.52|33.03|32.59|38.88|40.24|44.41|28.26|27.77|25.26|24.67|29.46|30.61|27.14|27.78|23.77|22.1|23.5|18.75|15.29|15.97|15.61|14.81|11.22|14.59|15.61|17.93|15.03|18.06|16.8|17.23|17.01|21.26|20.91|17.98|24.39|25.9|27.33|21.47|18.11|21.54|18.35|22.46|27.83|30.31|32.34|31.24|36.1|38.01|42.01|42.23|45.74|39.26|36.05|36.22|45.95|49.2|46.06|58.48|54.09|54.36|52.04|44.65|43.08|34.68|40.51|41.89|34.81|35.13|37.02|36.73|44.15|39.96|35.01|36.34|35.15|37.79|40.33|39.13|52.71|52.28|56.6|51.92|51.47|47.73|40.5|44.9|50.51|52.39|55.8|48.42|56.17|54.55|61.52|58.65|57.15|61.82|40.37|43.68|45.95|43.9|35.61|36.94|27.38|29.54|28.55|24.69|31.64|29.74|34.37|37.46|32.64|34.29|32.8|35.35|31.1|37.7|37.2|37.85|34.55|33.5|36.35|37.05|37.1|37.05|35.5|38|52.575|51.2|49.95|51.65|59.95|61.35|53.3|56.95|55.95|67.4|64.25|52.67|48.88|43.88|40.75|43.02|45.86|55.71|52.7|46.95|49|50.92|54.54|47.8|50.19|50.9|52.12|54.79|47.32|45.83|53.88|58.88|51.61|61.28|58.55|63.97|65.57|67.16|70.75|74.49|96.1|86.2|69.63|76.92|77.65|71.53|66.46|68.35|80.9|70.95|69.75|54.7||
2022-02-19 19:09:56|russ2000_0619|EPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.646|38.5729|43|36.6667|23|34|22.2083|16.7917|16.5|27.375|28.688|40.375|42.375|43.75|50|36.6875|35.125|30|28.2813|33.25|35.9375|37.875|16|23.5|15.3125|7.0938|2.9063|3.38|5.25|4.05|5.25|5.06|4.84|8.34|9.8|12.4|8.44|9.86|9|6.43|6.7|5.4|5.35|5.25|4.92|5.951|6.36|7.5|6.451|5.51|6.27|6.31|7|7.98|7.35|7.22|8.64|8.2|9.46|9.11|9.87|9.5|9.83|7.8|9.73|10.23|8.08|8.74|9.6|9.85|13.35|14.33|14.2|12.99|13.28|13.44|14.92|17.89|15.82|15.845|15.56|12.6|12.6|11.54|11.33|12.23|13.93|11.39|8.53|8.01|7.99|9.81|9.32|10.48|10.76|11.04|12.91|11.09|11.13|11.99|12.05|12.61|12.96|13.21|13.41|13.64|13.31|13.51|12.54|12.13|13.3|11.15|10.65|10.07|11.94|11.19|9.81|6.22|6.4|6.94|6.25|5.43|7.06|8.19|8.22|8.74|11.08|11.98|13.28|15.6|16.69|17.69|17.11|16.69|17.45|17.28|13.85|13.17|14.82|14.58|15.78|19.23|20.05|22.03|23.36|21.27|23.46|25.4|22.52|25.91|23.42|21.83|22.55|22.02|21.8|23.19|27.15|29.37|25.56|18.91|17.82|18.52|18.21|23.81|24.84|24.57|23.1|26.61|29.28|27.61|27.11|27.76|27.37|28.16|30.11|26.45|28.03|32.45|33.99|34.92|33.81|36.15|36.09|30.25|29.4|29.35|28|28.59|26.85|25.38|23.68|24.94|25.99|26.55|27.41|27.37|27.26|27.86|27.38|26.24|25.91|28.4|30.12|28.11|27.5|29.46|29.96|25.02|25.53|21.39|20.83|23.31|22.24|22.49|24.94|25.5|26.08|24.22|22.2|25.61|26.1|25.24|27.33|30.99|32.66|33.69|33.84|34.57|36.96|38.71|38.79|44.35|49.99|52.85|55.6|68.41|65.37|54.74|50.2|47.86|42.52|50.83|47.53|45.88|44.7|43.63|41.28|41.34|40.29|45.33|47.52|53.88|48.99|33.75|38.02|44.89|52.95|47.665|49.28|48.99|43.02|42.96|49.97|51.12|49.96|44.39|47.01|37.39|37.43|37.87|40.23|41.38|38.06|47.59|44.94|56.37|56.39||
2022-02-19 19:09:58|russ2000_0620|IOSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|10.8125|9.375|9.5|8.3125|6.375|6.969|8.0315|7.25|6.7815|6.625|6.0315|6.719|6.9065|6.6875|6.25|5.719|5.6875|5.844|5.25|6.2815|5.25|5|5.0315|4.3125|4.0315|4.0625|4.7815|4.2815|4.844|5.875|5.625|6.344|6.5|6.55|5.875|6.125|8.875|8.35|8.905|9.24|9.3|9.36|8.965|8.07|8.22|9.125|9.66|11.375|12.65|12.475|10.5|11.58|9.075|9.1|8.65|9.025|6.6|7.63|7.725|7.175|6.99|6.91|7.105|9.01|9.145|9.075|9.825|10.985|11.6|14.445|15.025|11.04|11.23|12.44|11.2|11.85|11.365|9.7|9.715|9.855|9.8|9.72|9.45|9.145|9.2|9.435|8.38|8.57|7.96|7.405|8.535|9.3|9.965|11.98|13.2|12.39|11.785|12.475|11.21|13.705|14.855|20.415|23.785|22.53|26.19|28.17|29.49|26.295|27.44|29.42|23.21|24.28|23.38|18.71|18.34|15.96|15.35|20.5|21.84|24.01|23.32|19.09|15.99|15.26|11.05|5.15|5.26|5.68|4.57|3.69|4.06|8.04|9.6|10.81|12.16|13.5|15.39|11.1|9.38|11.06|8.82|10.79|11.93|13.35|12.04|10.21|12.17|13.19|16.5|17.59|22.12|20.61|22.98|28.52|32.01|33.74|33.72|34.2|22.67|24.99|23.46|28.53|29.14|29.31|31.87|29.31|31.74|29.94|26.92|29.7|31.75|31.39|34.04|29.57|31.49|36.9|40.87|41.86|41.87|41.85|41.76|42.36|42.82|42.6|46.45|45.88|43.39|45.25|41.3|44.89|46.15|43.01|42.87|41.5|40.1|41.72|36.18|44.1|41.91|40.35|42.65|43.03|46.25|44.3|43.04|43.92|44.76|49.41|50.5|54.4|58.23|47.99|47.76|44.42|44.63|48|47.65|48.87|58.9|59.3|60.24|59.5|72.35|68|68.75|63.5|62.55|65.8|68.95|64.3|63.4|55.5|63.05|68.1|68.95|71.25|65.95|68.15|67.95|72.85|79.75|81.4|79.55|76.6|74.16|73.2|66.07|62.67|72.63|83.99|84.98|82.23|85.12|91.56|87.19|86.53|87.32|98.09|98.78|102.04|103.83|83.09|65.81|65.21|74.08|72.46|76.87|73.67|62.97|76.64|85.32|98.11|99.31|102.78|105.32|98.36|102.96|89.52|93.66|90.86|85.95|93.4|89.1|98.12|92.51||
2022-02-19 19:10:00|russ2000_0622|ZIOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:00|russ2000_0623|NLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:00|russ2000_0624|CSII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.25|1.46|1.25|2.05|3.1|2.1|2.3|2.1|1.9|1.9|1.8|1.8|2.5|2.18|2.41|2.5|0.85|0.95|0.975|||||||||101|100.6|104|98.5|90.8|63.7|61.3|51.1|47.3|54.2|57|51.2|57.7|53.3|56|65|62.7|48.3|40.4|23.3|23|18.5|15.2|13.05|13.7|13.6|12.7|12.4|11.7|6|7|9|7|8.25|7.1499|7.09|5.97|8.13|10.23|7.99|7|5.31|5.03|4.43|4.44|5.08|5.48|5.06|4.49|3.88|4.97|4.93|5.37|8.49|9.45|11.64|11.4899|9.39|11.02|12.6|14.04|15.08|13.36|13.21|8.4|9.33|9.38|10.2|9.46|9.13|8.94|9.42|8.86|10.35|8.85|10.23|11.2|12.02|11.84|13.33|15.68|16.21|20.69|18.19|21.47|21.62|19.78|20.34|20.05|29.5|32.38|32.61|33.29|35.83|32.51|27.47|30.09|29.84|28.1|29.02|25.75|29.76|30.17|28.01|34.16|38|39.12|30.37|28.51|27.73|29.56|23.27|14.08|14.84|15.22|14.42|9.11|8.72|13.44|15.51|18.05|18.47|19.38|23.6|24.45|24.18|24|24.11|28.05|26.74|28.98|30.01|30.8|32.84|30.78|30.64|28.49|23.63|23.93|23.92|21.05|24.69|23.3|27.84|30.27|34.07|37.22|38.97|34.56|32.08|28.56|29.07|31.79|36.14|35.18|39.79|39.99|42.75|44.55|50.87|46.59|44.6|44.79|48.405|44.25|31.49|38.95|38.1|38.38|30.35|30.8|31.99|37.26|35.86|36.88|44.3|43.11|41.38|36.51|35.67|39.18|42.54|37.57|35.16|31.84|28.56|19.99|20.14|17.56||
2022-02-19 19:10:02|russ2000_0625|ECPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.344|6.438|4.688|4.375|3.688|3.5|3.313|2.625|3.938|2.125|1.938|0.938|0.75|0.625|0.468|0.562|0.44|0.281|0.5|0.5|0.54|1.03|0.98|0.58|0.45|0.36|0.6|0.57|0.45|0.3|0.3|0.33|0.68|1|0.9|0.85|0.7|0.55|0.51|0.95|0.8|1.3|1.25|1.3|1.35|2.55|4.6|7.45|9.61|10.56|9.7|12|12.3|13.05|15|15.56|16.06|15.9|16.49|15|15.29|17|17.48|18.99|19.49|22.36|21.36|21.32|17.99|14.39|15.42|18.22|18.08|17.24|17.8|18.14|16.19|17.46|18.32|17.05|17.255|14.67|14.2|11.6|12.22|11.58|11.63|12.92|13.16|13.7|11.63|11.38|9.47|10.04|11.9|11.81|12.51|9.66|11.02|11.96|10.11|9.92|7.7|7.95|7.56|7.01|9.56|9.79|8.91|11.89|13.6|13.52|7.3|7.55|7.35|5.35|3.6|4.34|11.52|12.24|12.29|12.86|14.13|13.63|17.51|18.6|16.84|16.3|17.82|17.07|21.93|17.92|20.15|21.73|20.38|17.92|19.8|20.43|24.29|22.97|25.85|25.08|30.6|31.57|31.21|24.8|23.52|26.29|23.46|21.72|21.35|24.27|22.88|21.96|24.21|26.05|29.98|29.19|29.71|27.69|25.16|27.4|30.54|30.44|29.82|29.62|30.91|36.98|34.13|39.96|42.57|46.88|47.6|46.24|49.53|47.21|49.33|46.06|43.68|45.45|44.805|43.1|44.82|41.63|45.32|40.81|42.83|39.59|39.66|41.98|38.62|39.87|42.14|43.07|38.54|38.46|35.65|31.36|28.06|20.59|23.8|25.38|24.11|25.87|21.92|23.81|22|21.64|18.75|27.4|29.25|33.5|30.65|30.85|34.95|38.15|40.25|40.3|41.05|45.65|48.2|44.6|42.1|41.95|43.85|44.25|45.2|39|37.4|36.2|37.5|30.59|24.14|24.88|25.22|30.3|34|29.36|36.68|35.87|34.53|34.91|34.42|32.25|36.64|36.88|35.46|35.82|35.45|26.49|28.63|36.67|32.51|36.2|48.43|38.59|32.46|38.56|37.84|31.41|34|38.54|41.29|48.48|46.95|47.85|47.88|50.83|59.08|57.08|61.01|64.83||
2022-02-19 19:10:05|russ2000_0626|OXM|price|0|5.5938|7.1875|8.8125|9.25|9.625|10.3125|11.5|11|12.3125|9.4688|10.75|9.0313|8.5|7.5625|6.25|7.625|6.9375|6.875|6.5|6.8125|6.5|6.8125|6.25|5.4375|6.625|6.375|6.125|5.875|6.5|6.875|6.4375|6.75|6.125|6.9375|7.25|7.875|7.9375|8.125|8.875|8.5|8.4375|8.8125|8.3125|7.875|6.875|7.125|7.375|7|7.625|8|7.625|7.9375|7.75|8.25|8.6875|8.875|7.625|5.625|5.5|5.5|4.625|5.875|6.1875|5.25|5|5.375|5.0625|4.8125|5.0625|5.5|5.3125|5.25|5.6875|6|5.4375|5.6875|5.75|6.125|6.125|6.25|6.1875|6.5625|6.1875|6.3125|5.875|5.6875|5.4375|4.9375|4.5|4.625|4.625|4|3.75|3.625|3.375|3.75|4|4.1875|4.9375|5.8125|6.5|6.0625|6.0625|6.3125|6.5|7.5|7.25|8|9.75|9.75|12.125|12.8125|13.25|7.6875|9.25|7.8125|8.125|8.375|9.625|10.3125|10.8125|9.875|8.6875|8.0625|8.4375|8|8.9375|10.1875|11|11.8125|11.375|12.5|13.1875|15|15.375|15.75|16.625|16|14.1875|14.25|12.75|12.688|14.25|10.938|9|10.75|9.625|9.625|9.125|9.125|9.063|9|8.813|8.125|9.375|8.375|8.25|8.375|8.75|8.75|9.125|8.063|7.5|8.125|8.625|9.125|9.125|12|12.938|11.625|13.313|12.125|12.063|14.188|15.25|16.782|16.938|17.375|17.625|16.25|15|15.75|15.688|17.813|17.438|17.469|15.0313|13.5313|15.375|14.1563|14.4375|14.125|13.0938|11.625|12.1875|13.2188|13.875|14.1563|12.4688|10.8125|10.7813|10.75|10.6563|9.9063|8.625|8.3125|9.0625|8.5|7.7188|9|9.6563|11.0625|8.9375|8.75|8.1875|7.625|9.285|9.905|9.05|10|10.825|11|11.225|11.075|10.95|11.225|11.8|11.8|12.625|12.65|13.2|14.375|13.74|14|11.55|10.63|10.95|11.85|12.95|12.825|12|11.525|12.325|16.75|20.4|20.76|23.78|29.8|32.1|34.25|34.14|33.88|38.3|43.95|46.19|38.98|36.85|43.56|39.57|40.46|37.25|37.09|40.8|41.3|37.18|35.36|36.59|36.62|35.76|43.05|47.01|46.65|45.12|49.25|56.42|54.7|45.41|45.78|51.13|43.7|40.32|39.41|35.46|41.08|42.91|52.78|50.82|49.65|47.79|49.35|49.44|46.42|45.53|44.34|40.4|36.22|36.12|25.91|24.77|25.77|22.61|21.14|22.53|27.79|27.34|19.15|21.04|22.85|25.83|13.47|6|8.77|6.66|4.67|6.17|9.74|9.27|11.65|13.71|14|19.7|19.35|21.45|20.68|17.84|19.46|20.33|21.59|20.84|20.93|22.4|19.72|23.78|23.03|24.7|25.61|23.67|24.12|34.19|34.35|37.95|33.76|39.18|35.82|34.3|39.5|37.93|45.12|50.93|50.4|50.82|47.99|46.05|44.7|43.24|54.53|56.45|55.48|54.64|46.36|49.38|48.61|53.1|59.13|65.69|62.4|67.67|62.04|67.98|71.77|75.2|80.67|75.47|78.26|78.2|66.01|63.93|66.67|59.57|61.33|60.99|61.25|66.23|55.21|55.94|55.03|75.45|79.45|75.87|87.45|83.93|84.16|73.88|72.82|67.94|63.82|69.86|72.63|67.23|66.42|63.37|56.62|57.18|62.41|67.7|62.72|72.66|60.13|55.02|56.21|57.26|57.98|53.74|62.49|63.13|57.81|63.54|64.6|69|75.19|78.8|79.92|74.56|77.04|82.52|82.98|92.12|93.09|90.2|88.98|80.39|71.04|76.58|79.03|75.26|83.06|71.24|75.8|73.19|69.78|71.7|68.86|74.42|75.42|69.4|60.39|36.26|41.92|42.62|44.01|42.94|49.53|40.36|41.17|55.79|65.51|65.24|76.24|87.42|91.23|95.75|98.84|86.93|90.3|90.17|92.72|108.75|101.52|82.39|85.34||
2022-02-19 19:10:07|russ2000_0627|WSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.9981|12.3304|12.3304|11.5054|11.6658|10.3365|9.1676|9.1676|10.1646|10.6688|10.0041|10.3365|10.0041|11.0011|10.3365|10.6688|10.6688|10.6688|10.6688|10.3365|10.3365|11.1615|10.8292|10.3365|10.0844|9.6718|9.6718|10.0041|10.1646|10.2448|10.6688|9.9166|10.3333|10.5|10.5|10.3333|10.25|10|10.0834|9.8333|9.3333|8.8333|8.6667|9.5|9.1667|9.3333|9.2917|9.3333|9.6667|9.8333|10.1667|10.8333|10.6667|11.1667|11|10.5|11|10.5|12.25|12.6667|12.5|13.3333|14.5|14.25|14.75|14.8333|14.1667|14.75|16.8333|16.6667|17.5|18.3333|20|19.6667|20.6667|21.3333|20.8334|20.8334|19|19.5001|19.5001|19.1667|18.6667|18|18.1667|18.5001|18.25|18|19.3333|18.25|16|16.167|15.3333|16.833|16.6667|16.6667|15.5|17.167|18.6667|19.083|19|19.3333|18.25|18.6667|18.167|18.5|17.667|17.833|18|18.167|17.5|18.5|18.333|20.25|20.167|21.667|21.75|21.667|21.3333|22.75|24.5|26.417|26.833|28.375|29.75|28.25|30|30|30.75|28.563|27.75|26.75|26.25|26.875|25.5|23.75|27.75|28.875|27.5|29.5|30|28.625|30.125|29|29.5|30|29|28.5|25.5|26.25|23.1875|26|24|21|19.3125|22.75|23.25|24.25|23.4375|23.375|21.4375|23.1875|21.9375|23.5|22.625|18.875|18.25|21.06|23.19|25.09|24.23|24.3|21.5|19.08|19.37|21.13|20.88|20.5|23.9|24.298|23.42|23.71|22.69|22.21|23.81|23.859|25.5|23.39|22.86|24.6|23.47|24.93|25.22|24.03|25.34|24.34|23.5|26.55|27.78|27.66|27.83|30.05|30.5902|28.5|27.54|29.13|28.16|27.7|29.08|30.32|31.61|31.97|28.16|26.959|27.5038|26.87|29.57|30.02|30.89|30.49|27.5|30.7|32|30.41|29.77|31.75|32.81|31.03|30.06|30.99|29.55|30.33|29.22|32.75|32.532|33.53|31.8|30.92|30.87|29.33|31.35|29.5|22.05|26.73|24.98|23.07|23.98|20.6|27.46|23.29|24.71|21.51|22|17.15|22.79|24.78|26.62|27.18|25.83|27.21|20.66|17.73|22.83|19.89|16.43|14.54|16.67|14.68|15.46|14.15|12.91|12.34|14.51|15.15|16.26|19.28|18.82|16.85|17.35|15.25|16.34|16.61|17.43|18.96|18.85|20.84|20.71|20.3|19.81|19.66|20.55|19.38|17.31|19.86|19.64|19.47|19.96|19.5|20.14|20.47|20.33|21.26|20.71|20.32|20.71|22|21.11|22.22|23.19|23.39|23.95|25.03|25.05|26.43|29.45|28.69|29.73|29.4|31.5|32|28.56|29.81|31.83|30.24|29.44|31.04|29.88|31.05|30.59|34.46|33.21|34.8|30.18|32.74|32.58|31.51|31.64|34.02|33.22|30.79|31.45|32.65|33.92|30.02|29.02|28.27|29.71|32.13|32.66|31.05|30.92|32.73|32.88|32.91|39.87|43.06|41.5|40.36|38.11|39.81|37.16|39.54|38.23|37.98|41.02|40.4|42.07|40.65|41.01|41.21|42.3|43.8|46.59|45.04|48.87|50.93|44.58|40.1|43.48|36.69|40.61|42.43|39.75|40.32|35.53|38.55|36.58|34.22|37.37|37.59|36.48|37.79|33.12|30.61|23.7|24.68|21.42|20.31|19.83|22.22|21.36|24.29|28.63|29.96|29|32.28|36.06|36.29|38.92|35.63|32.28|34|34.08|34.77|32.55|34.99|35.49|36.07||
2022-02-19 19:10:09|russ2000_0628|SXI|price|0|4.125|4.6875|4.7188|5.875|5.9375|7.125|7.25|6.9375|7.2813|6.9688|7.0625|6.875|6.25|6.5|6.125|6.375|7.5625|6|6|6.875|7.375|6.875|7.25|7.5|8.25|7.9375|7.375|7.375|7|6.875|6.9375|6.625|6.3125|6.875|7.125|7.375|7.6875|8.125|7.4375|7.5625|8.25|8.1875|7.5625|7.75|8|8.4375|8.25|7.9375|8.375|9.375|9.5|9.4375|9.5|9|9.875|10.25|9.9375|7.25|7|7.0625|8.125|8.25|8.375|9.6875|10.0625|11.1875|10.6875|10.0625|10.4375|10.5|10.625|10.375|10.875|11.5|11.5|12.125|12.5|12.4375|12.5625|12.6875|12.875|12.5|12.375|11.8125|11.25|11.5625|11.5|11.5|11.8125|12.4375|12.6875|10.9375|11.25|11.0625|10.5625|11|11.5625|12.4375|13.1875|11.75|12.5|11.875|11.75|12.5|12|11.5625|10.75|11.5625|12.9375|12.875|13.125|15.5|16.3125|16.25|15.625|16.1875|17.25|17.375|18.875|18.5|19.5|20|21.6875|21.5625|21|20.75|21.875|20.125|20.875|21.625|24.625|27.625|26.375|28.625|28.125|30|25.875|26.25|27.75|27.625|27|32.375|31.625|31.375|31.25|31.375|30|31.375|30.5|31.5|34.75|34|36.375|32.75|36.375|32.75|29.75|28.25|30.125|27|26.625|28.5|28.125|29|30|30.75|31|30.75|28|28.25|26.125|25|27.25|30|29.5|31.563|31.5|35|35.188|35.25|27.563|31.063|30.625|30.438|30.125|29.625|28|22.25|23.875|24.6875|23.375|26.25|26|23.6875|21.875|24.5625|26.125|27.375|26.5|22.875|27|20.6875|21.125|20.9375|16.625|15.8125|15.5|16.4375|16.8125|16|17.25|18.5625|19.3125|18.3125|19.625|20.625|22.75|24.4|22.95|23.95|22.1|23.6|23.35|23.2|18.85|21.77|21.4|21.75|21.98|21.83|24.42|25.92|25.84|25.1|20.96|21.4|20.28|21.15|23.15|23.84|21.66|19.1|19.05|21.11|20.5|21|22.42|22.9|24.3|25.45|27.27|28|29.07|27.21|27|26.9|25.92|27.2|22.76|24.28|24.5|26.19|27.85|28.49|28.82|28.91|27.3|26.2|26.76|28.41|29.7|26.64|26.33|27.02|27.74|27.76|30.92|31.87|31.66|28.69|29.35|30.35|27.36|29.45|27.88|29.12|29.73|30.13|29.14|28.06|28.51|27.36|28.53|28.44|23.7|25.03|20.68|21.44|19.08|17.45|18.11|19.01|22.34|21.08|20.65|20.74|21.89|25|27.75|25.81|21.08|19.84|15.35|10.83|9.2|13.87|10.18|11.6|12.53|17.11|19.83|17.58|18.25|20.09|22.81|24.9|25.77|23.87|26.01|25.35|30.02|23.53|24.19|26.93|29.9|29.91|33.35|34.27|37.89|36.56|33.22|30.67|32.19|29.1|31.13|38.61|31.93|34.17|40.09|38.21|41.19|44.06|40.69|42.57|42.78|44.64|44.45|46.24|49.26|51.29|56.65|53.82|55.22|52.9|52.17|52.75|59.03|53.39|59.4|61.51|58.92|62.88|56.88|55.31|53.58|59.37|73.84|74.48|65.95|74.63|74.14|86.25|72.97|77.26|70.09|72.5|82.13|80.87|80.01|79.93|74.84|80.02|75.35|89.72|89.37|83.15|72.22|70.43|77.81|76.69|86.67|82.63|88.8|84.19|92.87|76.4|88.1|87.85|87.2|95.5|100.15|93.95|87.9|90.7|95.95|95.45|106.2|103.55|107|101.85|104.95|96.1|95.35|96.95|99.75|102.2|103.65|107.9|104.25|81.12|79.7|67.18|74.58|82.01|73.4|66.07|65.04|73.14|70.37|68.75|72.94|75.78|77.18|79.35|73.09|63.43|49.02|49.84|52.91|57.55|53.55|57.84|59.2|62.09|75.46|77.52|81.91|98.06|95.57|94.82|99.64|94.91|92|99.24|98.91|111.27|119.97|110.66|99.35|105.64||
2022-02-19 19:10:11|russ2000_0629|TBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4153|1.218|1.4153|1.8767|2.6007|2.37|2.6913|2.7654|2.7987|3.21|3.161|2.716|3.555|4.741|5.135|5.335|5.5309|6.074|7.1111|5.259|4.259|3.63|4|3.8519|2.259|2.333|2.63|2.889|3|3.667|4.481|6.889|10.703|9.889|8.555|8.945|12.055|14.306|14|15.028|20.125|21.25|7.583|9.75|12|14.542|13.125|15.3333|18.792|17.417|26.167|23.833|21.667|17.188|16.063|10.063|10.188|12.688|12.125|8.313|8.313|9.875|9.063|9.375|6.625|5|3.875|4.188|3|3|3.313|5.95|4|3.15|3.65|3.99|5.24|5.07|4.6|3.19|3.56|4.57|5.11|4.89|4.85|7.8|9|8.88|5.85|7.04|6.8|6.32|6.88|7.13|6.42|6.42|5.4|5.7|6.45|6.5|7.17|8.56|9.27|10.05|10.87|11.4|32.25|31.1|35.17|37.6|47.8835|47.99|15.5|14.02|12.39|14.02|14.35|15.88|16.92|15.84|18.78|18.65|16.69|20.64|23.31|23.71|22.72|25.65|23.29|22.08|20.82|23.29|24.57|23.95|26.43|23.15|22.65|16.31|17.13|15.93|17.51|18.92|18.33|18.78|18.34|18.99|21.7|24|23.11|23.56|20.88|18.51|17.58|15.05|14.48|14.27|12.49|13.44|12.73|14.56|13.21|15.1|16.59|16.16|8.33|7.41|9.57|8.5|7.03|8.25|9.71|8.53|8.4|12.7|13.6|14.07|12.1|12.16|14.81|14.51|13.27|15.5|15.79|13.29|11.19|12.87|10.79|13.65|14.05|16.48|17.99|17.06|16.15|16.79|14.08|14.64|14.48|15.01|14.05|11.33|13.22|12.87|13.88|16.51|16.56|17.88|17.26|14.95|15.48|15.22|15.53|15.72|13.05|14.25|15.75|17.19|19.39|21.14|20.72|23.54|21.05|26.7|24.32|24.01|24.7|25.54|25.78|24.53|28.48|29.26|26.75|27.21|27.57|26.99|27.14|25.26|24.72|22.95|22.25|22.06|23.01|24.35|28.78|28.48|29.9|25.76|24|22.47|28.97|29.29|25.76|22.84|22.95|26.15|18.69|19.81|18.92|22.33|21.85|22.66|17.5|20.95|24.65|24.75|25.95|27.35|27.35|26.85|26.5|25.55|20.45|22.45|27.1|28.45|27.5|27.35|27.2|25.9|26.65|25.8|26.95|27.05|29.3|26.05|23.33|25.25|22.25|24.39|23.02|23.64|24.16|21.24|22.06|19.77|19.41|21.1|22.9|23.31|24.06|21.91|14.88|12.76|15.53|15.46|15.27|15.43|16.92|15.49|15.52|19.1|18.69|18.59|20.83|22.02|28.3|27.13|28.11|27.19|27.33|27.08|27.85|26.02|27.67|26.6|26.8||
2022-02-19 19:10:14|russ2000_0631|TIVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:14|russ2000_0632|ARRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.45|36.78|40.6|42.42|41.03|39.9|30.02|27.34|16.32|16.14|12.96|18.98|18.1|22.75|17.65|15.91|10.89||
2022-02-19 19:10:14|russ2000_0635|SGMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0168|3|1.8667|8.5667|9.1|11.1|7.9333|8|4.1|4.1333|4.6667|3.9|2.3667|3.9867|3.536|3.8|3.5947|2.44|2.0667|2.1413|2.1413|2.7333|2.2187|2.4133|2.44|2.24|1.0667|1.4533|0.9573|0.6427|0.4133|0.5973|1.248|1.1733|0.8667|0.7573|0.8133|0.7493|1.0667|0.856|0.6936|0.8296|1.2427|1.3813|1.152|1.6613|1.4933|1.8267|1.68|1.7547|1.6667|1.5333|0.96|1.1333|1.3144|1.04|1.4373|1.4133|1.44|1.184|1.04|0.992|1.04|1.0667|1.1413|1.1067|1.2107|1.232|1.064|1.224|1.2267|1.5707|1.5653|1.384|1.7733|1.4187|1.2427|1.4667|1.3227|1.44|1.8133|1.7173|2.2667|1.8453|1.8|1.9067|1.904|2.28|2.4507|2.928|3.7813|4.008|3.696|3.408|3.0187|3.3333|2.8987|3.6107|2.3653|2.8853|2.8107|2.6533|2.0427|1.3|2.3|2.56|3.2|2.12|2.8667|2.5467|2.66|2.9733|3.88|4.84|4.7733|4.0933|3.4733|4.1|3.6467|3.7733|4.1133|3.6333|2.5|2.5733|2.5933|2.0333|2.4733|2.76|3.8|4.62|5.1|5.3267|4.9467|4.4133|4.0867|4.26|3.3533|3.94|3.38|2.99|2.82|2.95|4.19|4.73|4.3|4.2|4.44|5.54|5.08|6.24|5.83|5.24|5.93|6.65|9.55|10.33|9.25|8.98|8.17|8.52|10.02|10.47|12|9.59|12.36|13.36|19.43|18.92|17.95|12.73|16.27|13.52|13.6|13.51|10.16|11.77|13.86|14.8|12.79|17.08|15.25|12.89|12.25|9.79|9.19|7.65|5.65|7.58|9.41|8.91|5.76|5.48|6.72|6.25|7.2|5.96|6.57|4.51|4.5|3.35|3|3.1|4.05|4.35|4.3|4.4|7.2|9.2|8.4|13.4|16.15|11.95|16.35|17.4|22.55|26.35|16.95|16.35|16.6|15.05|15.65|13.75|14.8|13.91|11.48|11.38|7.72|9.7|12.58|11.93|8.88|10.59|11.23|10.39|8.59|9.17|10.69|8.28|7.72|7.33|6.77|8.38|11.83|10.26|12.48|10.195|9.7|10.65|10.09|15.76|14.59|11.52|11.85|11.36|10.71|10.14|10.12|10.03|8.85|8.77|7.39|6.76|5.63||
2022-02-19 19:10:16|russ2000_0636|SXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.4|13.98|10.49|12|10.72|11.7|15.03|14.17|14.33|14.35|14.15|14.96|16.97|16.15|16.67|16.77|15.61|16.14|17.01|16.32|15.53|14.84|15.34|13.71|15.76|15.97|17.26|20.83|22.18|22.77|20.99|23.55|23.32|20.76|20.94|22.52|23.87|23.89|21.71|23.6|19.5|18.8|15.38|17.77|15.21|17.28|16.43|12.59|12.24|10.67|9.39|5.24|3.63|3.78|3.32|5.01|5.98|7|6.47|6.03|7.12|7.01|7.98|10.18|12.67|11.3|9.13|9.07|9.34|8.89|9.18|11.01|8.43|9.34|9.6|11.06|10.8|12.13|10.02|12.02|10.85|11.49|13.75|13.8|11.13|11.24|11.72|11.29|8.99|8.82|10.91|9.91|9.11|8.68|7.7|8.26|6.5|6|5.62|6|4.95|6.3|6.29|4.54|3.75|3.05|3.24|2.84|3.24|3.42|3.45|3.75|4.65|4.89|5.35|6.7|6.7|7.67|7.75|6.76|7.6|7.17|6.69|6.88|6.46|6.88|6.92||
2022-02-19 19:10:17|russ2000_0637|CNSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|14.4|13.77|13.18|12.94|12.94|12.9|12.93|14.6|15.15|14.87|15.8|16.35|16|17.11|18.85|18.32|18.72|20.46|22.66|19.76|20.4|19.51|21.92|21.6|17.65|18.51|20.36|17.33|16.01|17.79|14.86|14.23|15.36|14.12|14.73|14|13.67|15.74|14.65|10.41|11.15|12.07|11.58|8.84|10.61|11.08|11.02|11.25|12.57|14.22|15.44|14|15.97|18.13|16.94|17.09|19.09|18.48|16.64|17.39|17.55|17.89|18.78|18.78|18.45|19.31|18.23|17.93|18.11|18.75|18.85|19.98|18.03|18.63|18.03|18.19|18.64|19.17|19.19|19.52|18.89|18.4|14.92|16.3|16.16|16.98|16.71|14.77|15|16.7108|17.42|16.37|17.55|18.6|16.89|18.198|17.93|16.73|17.32|19.05|19.02|20.04|18.78|19.76|20.2|20.01|20.47|22.39|22.55|24.43|25.25|26.42|26.77|25.66|24.34|21.22|20.81|20.05|20.55|20.61|19.98|19.12|19.66|21.52|21.87|20.65|19.99|22.9|24.4|25.63|24.94|27.75|27.2|23.65|24.48|24.99|27.38|26.74|25.41|22.33|23.8|24.05|21.06|19.33|19.38|18.66|20.01|13.12|12.42|12.39|11.67|12.28|10.7|11.42|12.77|13.5|11.02|11.55|13.19|13.01|11.66|11.2|10.61|9.59|11.51|4.955|4.42|5.27|4.92|4.03|4.52|4.24|3.77|3.84|4.89|6.35|6|5.35|6.97|6.46|7.45|7.68|5.95|5.34|5.51|4.87|5.46|5.27|6.44|8.28|8.1|8.73|8.55|9.15|9.3|8.49|8.03|7.78|7.19||
2022-02-19 19:10:18|russ2000_0638|UBSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:19|russ2000_0639|RGR|price|0|2.5938|2.7813|3.125|2.9375|3.5625|3.625|3.625|3.4375|3.5625|3.25|3.3125|3.9375|3.6875|3.3125|3|3|3.1875|2.9375|3.125|3|2.9375|2.875|3.125|2.875|3.0625|3.375|3.375|3.375|3.875|4|4.375|4.375|4.3125|4|4.0625|4.625|4.875|4.875|4.75|4.9063|4.875|5.25|4.875|4.875|4.625|4.875|4.5625|4.5|4.125|4.1875|4.5938|4.875|4.75|4.3125|4.1875|4.375|4.375|3.5|3.375|4.375|4.25|4|4.125|4.5938|4.6875|5.125|5.75|5.4375|5.4375|5.0625|4.875|4.875|5.0625|5|5|6.125|6.375|7.625|8|8|7.375|7.5|7.75|7.5|6.375|6.3125|6.125|6.25|5.8125|6.7188|6.5938|6.2813|5.75|5.5625|5.75|5.6875|6|6.3125|5.9375|6.0625|6.1563|5.875|5.5938|5.75|6.0625|6.1563|6.3438|7.4063|7.125|7.4375|6.5|6.75|7.9063|8.1875|9.2188|9.5625|8.6875|9.8125|9.1875|9.7813|10|9.875|10.75|11.8438|11.625|11.25|11.75|13.375|14.375|15.8125|14.125|12.4375|13.75|13.375|14.875|16|14.5625|14.75|14.1875|13.125|14.0625|13.25|13.625|14.188|15.5|15.25|15.938|15|14.563|16.188|16.375|16.875|15.625|13.5|14.625|13.688|15.938|17.438|19.25|20.188|24.813|23.25|22.938|17.938|19.625|18.75|17.875|19.375|19|17.375|15.875|15.375|18.875|19.625|20.875|19.625|18.938|18.813|18.125|18.438|17.438|20.188|20.625|19.688|18.625|16.75|15.125|14|15.625|13.8125|12.6875|11.9375|10.9375|9.375|10|10.625|11.1875|10.6875|10.5|9.625|9|8.875|9|8.875|9.3125|9.75|8.75|10|10|8.875|8.8125|8.3125|8.1875|8.4375|8|9.4375|10|10.15|9.82|9.79|9.21|9.8|9.32|9.95|10.38|11.7|11.85|11.98|12.35|12.49|12.9|13.9|13.86|14.15|13.1|13.07|12.2|10.99|10.65|9.57|9.92|9.15|8.76|8.9|9.51|10|10.75|11.17|10.32|11.35|11.53|11.37|11.98|13.12|13.51|10.91|11.85|12.11|10.41|9.01|9.01|8.82|9.08|9.03|8.59|7.91|6.93|6.6|8.14|8.37|11.19|9.53|9.2|7.33|7.05|7.01|7.08|7.2|7.98|7.02|6.15|6.25|6.67|7.5|7.74|8.33|10.44|9.6|10.41|10.51|13.45|12.91|13.87|15.52|19.53|18.24|17.91|9.35|9.25|8.28|9|7.9|8.24|7.52|7.64|7.06|6.05|7.3|6.94|7.15|5.91|5.97|6.61|9.42|12.33|12.31|11.87|12.44|12.48|13.81|12.94|10.62|10.76|9.7|10.42|11.76|11.99|16.69|15.74|14.33|14|12.87|13.64|15.66|16|15.29|14.91|18.06|22.97|23.78|22.02|21.95|27.32|33.27|25.98|30.32|32.16|33.46|39.65|41.78|49.1|57.07|38.97|40.15|49.43|43.3|49.49|47.23|58.59|45.4|50.77|54.61|50.73|51.27|50.28|48.04|50.87|52.37|62.63|65.41|76.93|73.09|76.17|63.74|59.8|64.35|60.62|59.01|49.96|50.41|48.69|41.68|38.09|34.63|40.4|51.96|49.63|54.81|53.74|57.45|60.02|62.89|58.69|56.94|52.1|59.61|58.85|70.31|68.38|64.03|66.23|64.01|68|61.29|57.76|61.5|51.4|52.7|52.75|49.85|53.55|60.45|63.7|62.15|57.6|45.8|51.7|49.55|54.75|55.85|52.95|43.05|52.5|55.25|61.25|56|54.2|65.45|69.05|59.39|53.61|53.22|54.48|56.95|53.02|55.99|49.71|54.48|56.5|41.01|41.76|45.76|45.55|47.03|49.52|48.04|50.91|53.2|62.34|76|81.37|70.86|61.16|66.86|61.24|65.07|63.36|68.2|66.07|64.94|78.94|89.98|74.36|78.19|73.78|78.88|71.69|68.02|67.23|67.06||
2022-02-19 19:10:21|russ2000_0640|SCHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|15.125|14.125|14.625|15.25|16|15.4375|15.25|15.9375|17.125|16.4375|18.75|17.375|19.4375|18.5|18.375|19.875|21.6875|22.5|24.125|26|20|21.75|21.125|19.75|18.875|18|17.875|18.875|22.0625|22.5|24.375|22.813|23.5|25.5|25.25|25.25|27.25|28|27.625|27.125|32.875|30.625|31.375|30.875|34.625|38.875|36.5|34.875|34.375|32.75|31.125|31|32.625|33.875|36.25|36.625|37.25|33.625|29.5|16.5|14.125|12.5|14.875|17.5|17.625|17.125|19.75|20.25|19.094|18.75|17.5|19.813|21.125|18.625|20|19.938|20.953|19.375|21.25|19.7188|23.8125|26.8125|28.3125|24.625|24.4375|23.6406|24.25|25.3125|22.3125|19.8125|25|23.25|27.4375|31.0938|32.25|25.9063|26.9688|23.3438|26.5938|30.5625|31.9375|32.0938|39.7813|40|36.375|44.3125|45.4375|42.75|36.0625|41.74|39.95|42.18|37.16|38.93|43.5|44.7|43.45|50.33|49.59|50.15|54.19|56.401|47.59|37.9|38.99|42.18|44.68|44.15|44.49|35.95|35.619|23.46|26.89|28.41|31.13|29.78|29.18|28.99|28.79|30.9|33.18|34.04|32.1|32.02|27.25|28.36|28.24|29.95|27.51|29.25|30.89|30.32|32.94|36.96|34.25|35.48|36.89|34.85|37.52|38.55|36.97|36.47|36.96|32.55|33.27|28.51|30.05|29.42|26.76|26.54|26.32|25.97|28.75|30.06|31.15|31.42|33.32|35.84|35.35|34.79|31.1|30.87|31.77|35.94|32.18|34.08|34.86|39.58|35.24|34.89|34.27|34.87|30.27|28.15|31.1|28.66|25.79|26.1|25.68|18.57|15.27|13.58|10.9|11.01|9.39|19.73|19.6|19.79|22.55|24.36|24.34|24.87|25.21|29.83|29.9|29.4|28|27.01|26.15|24.12|25.33|23.43|27.82|29.44|28.1|29.54|29.73|31.4|27.04|26.28|27.24|26.6|28.72|27.76|28.03|26.85|27.07|29.97|29.51|30.57|35.28|30.55|26.95|28.14|30.13|30.55|31.78|33.01|28.06|29.56|29.66|30.1|26.65|27.45|30.24|29.29|30.5|29.51|28.672|28.69|30.54|34.01|32.99|35.28|34.48|32.91|31.88|34.09|35.42|35.04|32.32|34.81|35.5|36.42|36.78|37.01|40.94|40.64|44.45|44.13|43.09|43.21|38.96|40.87|42.72|38.56|34.33|35.03|37.37|36.38|39.05|39.61|41.1|40.26|39.36|38.25|44.09|47.49|45.78|45.06|42.57|43.23|42.53|43.59|41.43|39.43|37.2|36.94|41.12|40.11|38.42|36.41|38.84|41.4|44.99|44.31|41.76|42.04|46.69|43.38|46.21|40.26|41.69|42.31|39.76|39.88|33.09|33.24|34.17|35.07|37.76|38.5|37.13|38.45|32.95|32.09|25.49|29.07|29.4|29.94|23.93|22.5|20.99|19.76|23.72|25|25.77|28.8|30.11|30.33|33.68|37.89|33.61|33.24|35.65|36.19|37.64|39.96|41.02|43.01||
2022-02-19 19:10:23|russ2000_0642|VRTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:23|russ2000_0643|AMAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:23|russ2000_0644|BYD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.125|16|13.375|18.375|17.5|15|15.375|15.125|14.75|13|12.625|12.875|14|11.625|10.75|11.75|14.125|13.125|13.625|14.5|17|15.125|14.5|14.875|13.5|12|11.625|11|11.25|11.125|14|16.75|15|12.375|11.625|9.375|7.25|8|8.25|6.25|5.75|5.625|5.75|5.875|5.75|5.188|8.125|8.625|8.25|7.25|6.625|7.125|7.938|7.188|7|6.688|5.75|5.5625|4|3.625|2.6875|3.625|3.3125|3.5|4.125|4.25|5.3125|5.9375|7|6.25|5.375|6|6.5|6.1875|5.8125|5.3125|5.1875|4.9375|5.0625|4.9375|5.625|4.4375|4.625|4.9375|3.9375|3.875|3.4375|4.2|3.51|3.37|4.7|5.24|5.75|6.02|6|4.45|4.3|5.23|6.5|8.23|11.1|15.04|15.3|14.61|14.4|14.83|16.3|18.67|11.06|14.25|14.05|13.38|12.51|12.75|14.25|15.12|17.26|15.95|15.35|15.26|15.26|16.36|16.14|16.52|20.38|22.89|23.5|23.25|26.7886|26.29|27.15|28.15|33.49|36.76|41.65|39.8|49.01|52.15|52.78|52.86|51.13|52.44|46.53|43.12|41.25|48.38|47.66|45.2|43.73|49.94|49.82|45|40.36|33.54|36.16|38.44|39.47|42.35|45.31|47.57|46.87|47.64|45.5|50.04|49.19|44.1|40.85|42.85|41.82|38.72|34.07|26.69|21.09|20|18.75|15.95|12.56|9.98|12.19|9.36|6.8|4.4|4.73|4.81|4.25|3.73|9.19|10.04|8.5|9.19|10.28|10.93|7.36|8.17|8.37|7.8|7.64|9.88|12.7|13.17|8.49|8.46|6.94|7.25|8.31|8.94|10.6|10.84|10.69|9.37|8.94|9.44|8.7|8.74|6.25|4.9|6.48|6.7|7.46|8.77|8.01|7.84|7.69|7.62|7.2|5.7|6.01|7.06|6.17|5.5|6.64|7.01|6.57|8.27|12|13.03|11.3|13.31|12.12|14.15|10.56|11.45|11.26|10.56|11.62|13.2|11.82|10.95|12.13|11|10.65|10.16|11.55|12.78|12.78|13.06|13.81|14.2|13.2|14.31|14.95|17.09|16.1|16.3|19.99|19.59|19.87|17.81|17.32|20.66|18.64|18.91|18.4|19.61|19.5|19.78|17.86|18.84|20.17|20.32|19.67|22.01|22.68|25.41|24.81|25.06|26.44|26.05|29.23|31.89|35.05|39.47|35.38|31.86|33.21|37.75|34.66|37.35|36.42|33.85|26.56|24.82|20.78|27.32|29.76|27.36|28.78|23.92|26.94|26.49|24.04|23.95|27.25|29.41|29.94|29.85|26.71|14.42|16.69|21.38|20.9|23.67|26.78|30.69|31.72|38.49|42.92|45.16|58.7|58.96|66.15|64.39|61.49|57|61.37|63.26|63.78|58.61|65.57|59.46|71.17||
2022-02-19 19:10:25|russ2000_0645|SAIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9133|4.5333|6.2467|6|6.7733|7.7333|8.0267|7.1733|7.48|7.9733|8.8467|10.1667|9.4933|10|10.84|11.2733|11.5733|12.6533|14.3667|14.5|14.28|16.7133|17.24|16.5533|13|12.72|12.7733|14.1133|14.8|15.2133|15.06|11.68|10.98|12.86|12|12.3467|11.1067|10.62|13.9133|13.9267|14.8667|18.1467|20.3667|19.5|18.3333|16.6533|18.3333|19.2267|22.3133|22.5267|18.3867|17.4133|15.82|17.5333|16.66|15.9533|19.08|17.9067|18.0867|13.2933|11.1933|10.9933|8.1867|9.2267|8|9.8067|9.8933|9.9733|9.1533|9.14|7.5533|11.9|12.6467|6.6333|6.56|6.44|8.0867|7.9733|5.5933|8.68|8.6467|9.66|11.6867|12.4267|11.9|10.36|10.1133|10.3333|9.6|8.0667|8.2067|9.82|10.9867|9.22|9.8867|9.5133|8.8133|9.64|9.8133|10.8333|10.78|10.0733|9.96|10.1667|11.5333|9.7067|10.9|9.66|7.3133|7.8133|8.92|8.3333|8.7533|11.1867|11.0867|10.8133|13.58|13.14|14.3|15.4467|14.6333|13.6633|14.4|13.9133|15.7|18.2667|22.6133|24.2933|28.9467|30.9667|31.6|28.55|32.81|30.2|31.94|33.24|30.52|31.45|38.8|35.79|40.3|44.82|45.36|47.72|51.02|47.5|52.38|56.53|55.71|45.59|44.97|41.95|42|42.75|39.08|45.04|35.63|32.75|23.56|21.43|21.79|20.92|27.5|26.97|27.15|25.79|24.68|28.82|29.4|29.7|38.2|45.35|44.9|47.6|44.75|43.9|44.35|49.4|52.75|53.7|57.1|59.4|62.65|67.6|71.05|74|76.2|72.8|74.5|80.05|79.55|76.45|80.4|64.07|65.69|54.74|55.07|60.79|67.32|67.18|66.57|58.5|64.54|77.1|93.83|95.56|98.2|90.02|92.93|93.97|74.58|76.57|99.5|113.2|118.64|122.83|140.27|143.71|169.54|188.79|180.86|187.98|214.44|239.22|242.9|210.83|209.52|235.51|240.67|251.28|339.43|316.15|283.05|290.38||
2022-02-19 19:10:27|russ2000_0646|SEB|price|0|28.625|33|32.5|34|33.5|33.875|34.5|35.625|37.25|38.25|37.625|37.25|37.25|36.75|39|36.375|34.625|34.125|34.5|41.5|41.625|42.5|44.25|46.125|48.25|56.125|60.5|61.625|54|57|57.5|63|63.25|67.25|70|86.5|90|92|101|97.5|144.75|152|134.75|131.5|149.5|134|143|146|170.5|191|162|168.5|124.5|118|101|114|101|74.25|79.5|76.25|76.5|80|82|95|90|99.75|117.5|112|120|120|114.125|115|117|116.5|120|135|152|172|161|151|150|125|120|116|110|114|125.75|129|131|133|120|108|108.875|112|114|121|123|153.125|155|154|150|138|137|136|140|135|112|118|131|119|141|145|155|175|176|166|164.75|161|178|185|189|231|244.75|254|235|190.875|216.5|196|191|188|176|186|186.5|200|181|178|189|169.5|180|187.5|183|182.25|162|161|168|164|285|276|258.5|258.5|254|250|258|264|247.375|268.75|246|239|238|213|219.5|198.5|198|196|210|211.25|224|266|230.25|256|250|247.5|278|264|300|293.5|309|322|362|440|401|412|365|340|265.5|291|300|282|270|318|430|422|418|365|314|264|260|340|270|242|216|224.4375|234|194.25|185.25|179|177|180|184|172|204|195|162.5|175|159|156|168|164|179|189|193|207.9|258|273|210|224|273|306|308.1|280|300|276|257|248.45|291|277.4|215|214.75|229.5|240|221.82|229.95|202|208|220|207|266|231.5|215.1|255.5|230.5|282|305|335.6|335|322.51|374|497.95|519.01|532.05|585.95|695|750|998|1049.95|1070|1073|855|1345|1664|1719.01|1284|1373|1421|1720|1511|1469.99|1494|1594|1542|1312|1280|1140|1400|1205|1412|1678|1765|1927|2150|2260|2493|2218|2345|2000|2079|1960|1632|1509|1470|1310|1590|1565|1680|1795|1551|1800|1297|1257|1340|901|1194|1005|880|1010|935|1074|1122|1095|1104|1300.02|1351|1454|1349|1230|1271|1299.1|1460.01|1426|1510|1518|1610|1771|1854.05|1862|1991|2002|2320.2|2413|2387|2310|2418|2615|2309|1801.99|2198|2009.71|2036|1941.52|1913.12|1951|1990.42|1986.33|2132.98|2200|2089.1899|2260.1299|2281.3301|2360.3601|2529.8799|2703.3101|2852.99|2799.99|2745.98|2755.28|2708|2820|2680|2748|2730|2825|2794.97|2550|2535.03|2621.45|2438|2694.85|3020.27|2852|2899.25|2674.99|3072.87|3449.99|4197.95|3824.99|4010|4132|3600|3430|3599|3475|3320.24|3079|3368|3300|2894.74|2877|2925|3003.01|3003|3020|2870.64|2930|3235|3440|3385|4093|3951.99|3850|3632.45|4169.46|4234.01|4049.51|3995|4275|4295.67|4505|4400.12|4325.04|4410|4336|4052|4265|4007.05|4075.01|3962.74|3638|3684.78|3710.04|3865|3722|3538.01|3864.17|3899.26|4284.7|4699|4100|4136.74|4081.64|4130.18|4375|4219.09|4111.57|4250.55|3855.61|3415|2812.8|3011.1|2940|2933.82|2703.25|2683|2836.69|3445|3202.73|3031|3146.21|3313.14|3689.99|3577.99|3665|3868.73|4110|4254.6|4099.99|3850.02|3890.02|3935.01|3819.99|3607.02||
2022-02-19 19:10:29|russ2000_0647|AEIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.5|4.375|4.125|4|4.375|4|3.875|2.9375|3.5|2.6875|1.75|3.3125|2.6875|3.75|3.25|3.75|4.4375|6.125|7.6875|12.5|15.75|14.1565|10.375|9.875|7.469|6.25|8.4375|7.2815|7.4375|7.125|5.8125|5.2815|3.125|3.6563|6.5625|9.0625|12.5|14.5625|9.625|11.7813|13.8438|12.4375|20.2813|18.6875|17.125|15.4375|20.5|16.8438|24.625|25.4688|36.375|25.5|34.5|18.4375|29.4688|22.5|28.5625|16.5|17.25|19.6875|22.5|30.6875|22.6875|25.8125|34.71|32.7|41.27|32.75|23.15|16.63|20.09|23.66|26.64|25.7|25.1|35.96|34.8|30.3|22.18|14.77|12.3|8.9|12.11|17.86|12.72|10.6|10.26|8.59|9.65|13.44|14.3|19.52|24.06|18.87|22.82|26.47|26.05|22.38|21.75|20.39|13.24|15.3|15.72|9.86|9.76|9.29|9.86|8.55|9.13|7.15|9.31|9.67|10.58|9.54|7.86|9.58|11.92|10.76|10.75|13.43|11.83|15.68|14.22|14.13|15.69|14.1|13.24|12.94|14.37|17.05|15.72|17.23|18.87|17.33|20.14|21.04|24.5|24.54|22.66|17.71|16.23|15.1|16|14.51|13.08|10.81|12.82|13.26|14|15.84|13.7|13.82|16.13|13.68|10.67|7.78|9.95|8.98|6.76|7.53|8.43|9.45|8.99|12.03|10.46|14.24|12.21|10.93|15.08|13.12|14.52|16.56|14.72|12.36|12.29|17.61|14.09|13.06|14.36|11.68|13.64|15.445|16.12|16.35|14.15|14.85|14.79|10.61|10|8.62|9.3|9.98|10.73|10.64|12|13.12|11.94|13.65|13.42|12.32|12.77|12.3298|11.83|12.79|13.8089|15.35|18.04|18.3|16.98|18.37|17.41|21.66|18.23|17.51|20.88|23.82|22.86|27.3|27.44|24.5|21.88|19.57|19.25|16.82|19.25|18.79|19.78|20.43|23.7|24|26.62|25.66|24.46|28.52|27.49|26.19|24.27|26.3|28.28|29.17|28.23|28.08|29.83|34.79|32.35|38.17|37.96|40.72|43.95|47.32|47.7|55.21|54.75|58.84|62.1|68.56|73.8|76.93|64.69|72.55|73.54|80.76|84.72|74.97|67.48|71.13|66.32|63.9|59.55|65.53|58.09|61.24|59.58|51.65|43.03|47.04|42.93|51.29|50.37|49.68|57.76|50.17|56.27|58.4|51.64|57.41|59.1|64.21|71.2|69.94|59.475|48.49|55.6|66.83|67.79|73.57|74.12|62.94|67.47|96.46|96.97|124.05|104.45|109.17|110.31|102.01|112.71|103.75|90.18|87.75|91.82|87.69|91.06|86.18|86.33||
2022-02-19 19:10:32|russ2000_0648|CSGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|16|15.875|13|10.375|10.75|10.125|8.375|8.875|7.25|9.375|9.313|8.438|8.875|11.875|15.438|11.5|13.938|18.907|19.594|18.5|20|20.719|19.375|22.625|22.75|21.36|23.438|21.375|18.375|22.125|27.25|31.375|39.5|37.4375|35.625|39.4375|38.625|31.9375|26.1875|22.25|22.5625|27.4063|34.3125|43.625|39.875|37.8125|51.375|71.9375|46.125|50|56.0625|53.1875|45.1875|29|46.4375|45.4375|46.9375|44.375|37.6875|41.0938|58.21|60.27|56.76|47.16|45.9|41|31.26|30.95|40.45|37.11|31.18|28.47|26.22|26.53|19.14|11.57|11.888|10.9|12.879|14.1|13.65|10.4|9.65|8.67|10.5|13.2|14.32|15.08|15.55|14.81|11.49|11.58|12.49|14.33|14|17.18|16.79|19.09|20.7|16.4|14.47|15.41|16.81|18.17|18.7|18.12|17.1|16.29|17.19|19.02|18.98|18.65|20.39|21.71|23.51|24.03|22.32|22.77|21.98|23.25|25.28|23.28|24.74|26.04|26.92|26.43|26.98|27.73|26.73|25.08|24.66|25.02|26.78|27.8|26.51|25.02|23.12|21.25|20.53|16.57|14.72|12.76|11.35|11.37|12.1|13.28|11.02|17.74|18.9|17.53|16.63|16.84|17.47|14.5|13.52|14.28|14.5|13.77|13.24|16.68|15.07|16.01|16.34|19.36|19.09|19.41|20.15|21|22.72|20.52|18.33|18.86|18.29|18.23|19.45|18.82|18.94|19.45|19.55|19.94|21.23|19.09|18.48|17.76|13.36|12.64|14.24|15.17|14.71|16.27|16.01|15.14|14.4|16.5|17.28|17.63|21.21|22.49|20.61|18.58|18.1801|18.83|19.41|21.19|21.61|21.63|21.775|23.68|23.54|25.05|27.86|28.87|29.4|29.96|28|26.04|26.36|26.27|26.11|26.04|27.72|26.28|26.51|25.12|25.07|24.52|29.91|30.39|29.12|31.19|31.66|31.1|30.91|30.8|33.52|35.73|35.98|34.94|37.96|45.16|44.38|42.51|40.31|40.26|43.72|41.33|38.03|44.5|48.4|48.4|39.41|37.81|37.51|39.89|40.58|41.35|38.71|40.1|42.34|45.89|43.82|45.17|46.68|45.29|42.79|41.38|40.87|40.67|37.35|40.14|35.1|35.07|31.77|36.19|41.55|42.3|44.65|44.85|48.83|51.24|53.88|51.68|57.64|57.19|51.78|49.82|44.25|41.85|48.58|47.35|41.39|42.13|42.57|40.95|37.88|43.38|45.07|43.09|46.15|44.89|45.99|44.04|47.18|45.36|48.21|48.2|50.05|52.71|57.62|56.77|58.85||
2022-02-19 19:10:33|russ2000_0649|COR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:34|russ2000_0650|QLYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|13.6|12.98|12.1|16.05|13.2|12.25|12.16|10.79|13.55|16.03|18.11|21.1|21.07|21.59|24.33|23.17|26.86|27.83|25.1|18.59|22.99|26.01|26.58|24.62|27.49|34.82|36.56|37.31|40.35|47.45|48.33|55.08|39.81|37.48|38.79|27.88|30.58|35.56|38.58|31.82|26.39|26.57|25.46|25.71|32.4|30.26|30.95|36.28|38.79|37|32.25|32.55|36.75|34.2|36.85|39.1|42.75|40.35|40.85|48.8|52.9|55.75|57.1|61.8|59.95|77.6|74.9|75.025|80.65|88.05|86.15|89.7|83.47|74.55|75.65|74.32|88.59|84.79|80.82|89.75|85.39|87.72|81.7|77.94|76.13|84.35|84.43|83.69|87.41|79.95|89.43|102.58|113.84|105.95|124.02|108.42|96.91|90.66|94.38|113.34|124.65|91.75|102.95|94.38|98.76|105.95|103.97|118.31|111.15|125.18|125.28|124.71|127.47||
2022-02-19 19:10:35|russ2000_0651|FSS|price|0|4.9716|4.3858|4.4046|4.8962|4.6125|4.8583|4.1399|4.0644|3.9698|3.8564|3.7241|3.8942|4.1399|3.7241|3.6863|3.8564|3.7241|3.7997|3.3838|3.5728|3.4784|3.1569|3.2704|3.3271|3.9214|4.2493|3.6439|3.7448|4.06|3.7196|4.0727|4.1609|3.77|3.9718|4.1609|4.4131|4.7788|5.3336|5.1193|4.6148|4.8418|4.6652|4.6652|4.2493|4.1104|4.1987|4.1609|3.997|4.4131|5.0688|5.2453|4.867|5.0688|5.2327|5.2327|5.7497|5.3336|3.9466|4.3626|4.2871|4.4761|4.7794|4.8596|4.8596|4.619|4.9743|4.8596|4.447|4.5845|4.7565|4.5617|4.7565|5.2264|5.2821|5.1988|5.6468|5.7302|5.6468|5.9802|6.4177|6.199|6.1677|6.3344|7.1471|6.5636|6.8971|7.5|7.2083|7.7084|7.75|8.7083|7.9167|8.875|9.2084|9.4583|10.2083|11.875|12|13.5625|12|11.6251|12.5|12.8125|12.5625|12.3125|13.6251|13.3125|14.4375|17.1875|15.5625|15.5|15.0938|15.9375|14.1563|15|13.4063|13.2188|15|15.0938|15.9375|17.625|17.8125|18.0938|17.1563|18.75|17.8125|18.375|18.9375|20.4375|20.0625|19.875|21|20.25|20.4375|20.25|19.75|18.25|17|18.5|19.875|18.625|19.25|20.375|20.375|19.875|20.5|21.625|22.625|21.125|21.625|23|21.625|22.25|22.375|22.75|25.875|25.125|25.5|25.625|26.25|25.125|23.5|22|22.625|24.125|25.75|27.125|25.875|23.375|25.125|24.625|24.375|25.5|25.125|26.063|26|25.375|24.188|21.75|21.625|22.438|23.5|22.5625|21.4375|22.375|24.3125|22.6875|20.375|21.0625|24.0625|24.4375|27.375|26.5625|23.4375|20.875|24.75|23.9375|21.1875|21.4375|20.9375|19.875|18.8125|16.9375|16.0625|15.6875|14.9375|18.0625|20.3125|19.3125|17|19.875|21.5625|19.875|23.375|21.4375|19.625|22.06|22.15|19.53|22.87|22.51|23.47|21.1|20.68|17.64|20.26|21.19|22.27|23.61|25.9|23.72|23|25.3|24|20.92|20.78|18.42|16.89|18.96|19.42|16.23|14.38|14.2|17.28|18.08|17.57|19.95|20.1|14.9|14.79|15.15|17.52|18.5|18.85|19.85|18.549|17.81|18.4777|17.01|18.31|18.58|16.62|17.2|17.66|16.53|15.74|15.17|14.03|15.63|15.6|17.5|17.1|17.09|16.22|16.34|15.01|17.73|17.91|18.5|18.73|15.28|15.14|14.93|15.61|15.25|15.26|16.22|16.04|16.42|15.04|15.52|15.79|16.34|15.86|13.45|15.3|15.36|13.39|11.5|11.22|11.59|12.07|13.96|13.88|13.48|12|14.37|16.03|13.7|8.51|7.02|8.21|6.75|6.32|5.27|7.77|8.58|7.65|8.86|7.15|7.19|6.14|5.73|6.02|6.49|7.67|9.01|8.06|6.81|6.04|5.96|5.27|5.39|5.65|6.41|6.86|6.96|6.47|6.51|6.75|6.57|6.56|5.78|5.45|4.42|4.72|3.69|4.15|4.23|4.7|5.56|5.16|4.98|5.84|5.67|5.97|6.32|5.77|5.88|7.61|8.04|7.8|8.14|7.76|8.77|8.75|9.7|11.67|12.87|13.69|15.63|14.65|12.32|12.85|14.9|15.18|13.72|14.65|14.46|14.72|13.24|14.2|14.92|15.44|15.27|16.49|15.79|15.72|14.88|14.91|14.96|14.15|13.71|15.06|16.86|15.85|14.79|11.86|13.26|13.69|13.01|12.88|13.15|13.11|13.26|12.28|15.8|15.61|15.54|14.88|13.81|15.61|15.68|17.36|18.5|18.69|21.28|21.35|21.5|20.09|20.34|21.39|22.02|21.66|23.89|23.29|23.75|26.03|26.78|21.99|23.46|19.9|21.98|24.58|25.99|28.77|23.89|26.75|31.15|29.71|32.74|32.44|32.94|32.25|32.16|29|27.28|26.93|29.14|29.73|30.91|32.12|29.25|28.68|31.03|33.17|32.69|36.41|38.3|41.43|42.48|40.23|39.61|40.63|38.62|42.81|48.07|43.34|39.02|37.41||
2022-02-19 19:10:37|russ2000_0653|USD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.9342|2.84|2.9712|3.3558|3.2733|3.63|3.34|3.6308|3.7008|3.5333|3.0208|2.7625|2.1563|1.9564|2.0817|2.3487|2.4858|1.8954|2.0929|1.4771|0.8796|0.7704|0.47|0.6271|0.5942|0.6042|0.7262|0.6987|0.8679|0.7708|1.1254|1.1154|1.2338|1.1246|1.2717|1.4342|1.1917|1.3237|1.5479|1.4238|1.1733|1.1013|1.2375|1.105|1.2746|1.5154|1.6917|1.6825|1.905|1.8779|1.6462|1.9487|1.7125|1.7012|1.4387|1.3092|1.4038|1.6313|1.5233|1.4438|1.7913|1.8158|1.6921|1.5825|1.3525|1.4992|1.5325|1.4008|1.2054|1.2746|1.1838|1.3608|1.4779|1.5471|1.5571|1.7279|1.7621|1.7237|1.7463|1.8283|1.7958|1.9701|1.9863|2.1758|2.3102|2.3717|2.4492|2.5029|2.8383|3.2808|3.2421|3.5235|3.0792|3.4511|4.1292|3.9358|3.955|3.775|3.8629|3.7871|4.0396|3.4817|3.08|2.9667|3.1142|3.5388|3.7979|3.4375|2.7833|3.0958|3.3725|3.1654|3.7599|3.4845|4.3083|4.5213|4.9037|4.9265|5.2281|5.6174|5.9855|6.3679|6.1875|6.62|7.7479|6.7558|7.3867|7.7042|9.1083|11.1517|9.7517|10.9575|10.7533|12.69|10.8343|11.5733|13.2925|11.1275|11.385|10.9325|9.095|9.165|7.545|7.2675|8.6626|9.87|11.7775|10.6375|9.25|10.3225|10.6|12.1025|11.645|13.905|13.595|15.5207|17.7775|10.535|10.9775|12.6875|15.53|15.34|17.465|19.96|21.9448|20.41|26.385|26.5875|29.825|29.655|32.995|27.1893|31.61|35.75|36.54|38.01|33.24|51.49|56.22|53.73|40.25||
2022-02-19 19:10:37|russ2000_0654|CHFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:37|russ2000_0655|RGEN|price|0||||||||||||||||||||||||||||||||||||||||11.25|10.25|10.875|10.25|9.75|8|6.5|8|8.75|10|15|16.25|19.25|23.75|18.25|18|16.25|15.5|8.5|7|8|9.25|10.125|9|8.5|7.75|7.5|7|6.625|6.75|6|6|7|7.25|6.625|8|7.125|7.75|8.75|9.5|8|9.5|8.75|9.5|10|10.625|11|11.5|10.75|13.75|14|12|8.625|5|7.25|8.25|12.5|13|13|14|12.5|13.5|12.25|14.25|14.75|16.25|19.25|14.5|15.5|18.25|19|15.75|11|12|12.25|12.75|10.5|10.5|8.375|10.75|9.5|9.5|6.25|7|6.25|6.25|7|6.5|6.75|6.75|8.25|8.25|6.875|6.5|6.375|5|5.25|3.875|4|2.875|3|2.75|2.594|3.125|1.75|3.063|2|1.688|1.625|2.25|1.938|1.438|1.75|1.75|1|1.25|1.125|1.406|1.25|1.063|1.313|1.313|1.031|0.5|0.969|1.25|1.313|1.125|1.188|1.188|1.25|1.469|1.5|1.219|1.188|1.219|1.125|1.156|1.188|1|0.781|1|1.156|1.188|1.5|2|1.531|1.5|1.625|1.3125|1.375|1.6875|1.2813|1.3438|1.5625|3.0625|2.8125|2.8125|2.875|2.8125|2.6563|2.9375|3.4375|4.4531|3.125|4.375|13.125|9.625|6.0156|4.5625|6.2813|5.6875|7.5625|7.125|7|4.1875|3.375|5.25|4.0625|2.875|2.12|3.1|2.4|2.57|2.25|1.94|2.55|2.41|2.436|3.46|2.88|3.8|2.94|3.12|2.26|2.81|2.63|2.25|3.25|3|3.04|3|3.47|4.67|6.25|6.42|5.09|7.44|7.47|5.39|5.09|4.83|4.37|3.33|2.88|3.03|3.05|2.5|2.46|1.62|1.7|1.87|2.46|2.42|2.88|2.3|1.81|1.7|1.72|2.29|2.17|3.02|3.91|3.12|3.7|2.96|4|4.75|4.45|3.7|3.49|3.06|2.92|3|3.23|3.4|3.32|2.92|2.81|3.15|3.1|3.16|3.51|3.87|3.9|3.85|4.32|4.33|4.2525|4.78|6.55|6.46|5.29|4.82|5.55|5.77|4.72|5.33|5.37|4.71|4.01|3.9|3.78|4.09|3.91|4.79|4.25|4.07|5.5|5.37|5.02|5.01|4.88|4.7|4.11|3.45|3.37|4.06|3.51|3.55|3.21|3.23|3.39|3.38|3.88|3.72|4.69|5.17|4.82|3.74|4|3.81|3.64|3.53|3.31|3.26|3.43|3.38|3.47|4.01|4.41|5.9|4.41|4.09|4.3|4.02|5.69|5.96|5.1|6.45|6.28|6.9|6.23|6.91|8.96|8.28|8.24|10.17|9.76|11.09|10.94|13.47|13.64|15.48|14.97|12.86|15.85|19.24|22.79|20.97|19.06|19.91|25.22|22.87|19.8|24.29|25.71|30.36|29.51|40.76|41.27|35.01|34.08|27.85|33.24|28.43|28.29|22.15|25.73|26.82|26.64|23.96|27.36|28.6|30.99|30.19|28.57|32.2|30.82|30.04|31.51|35.2|36.79|39.24|41.44|40.27|43.67|38.32|37.2|35.45|36.28|35.37|34.29|36.18|37|43.68|47.04|48.33|54.88|55.46|54.22|64.67|52.74|57.01|59.52|59.08|67.38|69.47|85.95|94.39|92.81|76.69|79.49|88.75|92.5|100.39|85.6|96.54|116.15|130.97|123.61|150.91|154.91|147.54|166.57|189.67|191.63|200|212.39|194.41|211.71|182.61|199.62|245.7|282.98|324.21|290.5|286.5|264.84|198.34|180.68||
2022-02-19 19:10:40|russ2000_0656|ENSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4026|4.3808|3.0005|2.6705|2.0513|2.5641|2.6459|3.1792|3.1478|4.0998|4.5553|4.2389|3.8734|4.2635|4.599|5.0654|3.9089|4.3644|4.0834|3.7507|3.9198|4.2798|3.8161|3.8216|4.0807|3.9825|4.3726|4.5362|4.869|4.9072|4.8308|4.7654|4.5799|4.91|4.7081|4.9591|5.3137|6.0829|6.6748|6.8767|8.8025|9.1243|7.6377|8.5842|8.6661|5.9301|5.8756|6.0256|5.9383|6.6312|6.6994|7.4058|7.5477|7.3731|7.3186|7.4386|7.5068|8.0632|8.1205|8.4342|7.414|7.2885|7.7495|7.9459|8.7424|8.947|9.078|9.7435|9.9836|10.5182|10.6573|11.3502|11.6011|12.1658|12.2912|10.6601|11.5138|11.9748|11.4293|14.3|15.82|16.8|17.165|17.255|20.265|21.2|21.225|21.96|21.92|22.975|21.06|23.55|26.365|24.01|23.885|20.46|21.615|23.985|21.16|19.65|21.22|22.45|22.6|20.25|21.72|19.23|19.54|20.15|17.89|22.38|20.65|20.54|18.49|18.12|19.81|20.71|21.32|20.16|20.59|23.4|23.62|23.86|23.18|22.98|27.11|26.3|28.11|37.26|38.22|35.98|38.7|36.62|45.46|46.5|39.2957|41.3251|45.1873|47.3288|47.5813|51.4342|53.6319|47.8806|45.5333|41.85|40.31|42.78|46.925|52.16|44.94|32.12|37.67|41.5|40.29|55.96|57.29|56.68|64.3|72.22|83.455|84.46|83.25|93.44|86.34|82.63|88.63|83.59|80.08|72.51|83.13|75.51|80.43|78.05||
2022-02-19 19:10:42|russ2000_0657|FFBC|price|0||||||||||||3.6127|3.6637|3.6637|3.7488|3.8|3.8852|3.8852|3.8852|3.8852|3.8852|3.9534|4.1664|3.4389|3.8259|3.9422|3.9422|4.1127|4.2209|4.1668|4.283|4.3371|4.4457|4.616|4.616|4.8561|4.9412|4.9025|5.0109|5.5764|6.4205|6.5364|6.7613|6.6451|6.7613|7.1406|7.2182|7.1406|7.2182|7.288|7.2492|7.3656|7.4428|7.4428|7.4428|7.6984|7.3656|8.113|8.3376|8.113|8.1672|7.6634|8.4538|8.4538|8.113|8.9032|9.0196|9.0196|8.113|9.0196|9.8022|8.565|9.0158|9.354|9.0158|9.8611|10.1428|9.9174|10.3681|11.8333|11.1008|11.7205|11.9459|10.5935|10.3681|10.3681|10.3681|10.0301|10.4809|10.0865|9.692|8.4523|6.311|5.7475|5.8603|5.4095|5.3531|6.3674|7.2126|7.2126|7.2126|7.2126|7.6634|7.6072|7.6072|8.565|8.8186|8.227|8.4523|9.0158|8.6778|9.0158|9.4666|9.1849|9.3539|9.7484|9.8611|9.7484|9.8046|8.7904|8.9032|8.8468|9.0158|9.3539|9.9174|9.523|11.2134|12.0023|12.115|12.5094|12.1713|12.3404|14.4252|12.6221|11.6454|11.8709|11.6454|11.3824|11.42|11.7205|11.6454|11.7972|11.5696|12.6784|12.5849|12.5849|12.8655|12.3967|12.3967|12.7731|13.3368|12.7246|12.9614|12.5849|13.055|13.2421|13.1485|13.2421|13.1485|12.3031|12.3031|12.116|12.3967|12.5375|13.1485|12.809|12.6034|13.4303|13.2248|13.9455|14.0506|14.876|15.5994|16.6332|16.4253|18.8022|22.0455|21.7048|21.4218|21.9323|22.2727|24.8295|26.3636|25.6818|26.0795|23.5227|24.6593|24.3182|26.5909|26.4773|30.5114|28.9375|26.875|23.25|21.75|21.625|23.75|22.625|23|20.6875|23.5|24.0625|22.4375|21.375|18.375|19.125|18|17.8125|17.75|19.6875|17.25|16.875|15.75|15.5|15.5625|17|17|15.25|15|15.37|14.75|17.08|16.75|16.46|15.51|15.5|16.41|17.65|16.8|15.77|15.72|18.97|18.65|19.57|18.85|17.48|17.81|18.26|17.03|16.391|15.49|15.52|15.86|15.73|16.48|15.83|15.29|14.79|14.75|16.39|16|15.95|16.63|17.5|18.5|17.02|17.02|17.72|17.4|18|17.08|17.44|17.08|17.5|17.43|18.13|18.25|17.29|18|18.9|18.04|18|18.61|18.68|19.25|17.52|17.69|16.91|16.64|16.03|16.23|14.91|14.93|15.5|15.91|16.24|16.5999|16.61|16.43|15.71|15.11|14.9|14.72|14.99|12.23|13.49|12.78|11.75|11.48|11.4|11.64|11.59|13.45|13.12|11.39|9.2|11.3|13.02|14.6|13.45|12.5|12.39|8.12|7.69|9.53|10.79|8.53|7.53|8.64|8.44|12.05|12.68|13.29|14.56|16.4|18.56|17.78|19.11|15.895|14.95|15.9|15.92|16.68|16.84|16.52|18.48|16.9|16.93|16.69|16.48|16|16.69|16.01|15.97|13.8|16.4|15.88|16.64|17.38|16.37|17.3|16.81|15.36|15.98|15.96|16.28|16.91|15.7|14.53|14.62|15.29|15.33|16.05|15.37|15.41|14.9|16.11|15|15.17|15.52|16.53|17.428|16.58|17.04|17.98|16.19|16.26|17.21|16.34|16.61|15.83|17.54|17.71|18.59|16.52|17.43|17.81|17.26|17.37|17.94|19.01|18.44|19.08|19.28|20.15|18.07|16|16.77|18.18|19.5|19.77|19.45|21.31|21.8|21.84|21.5|26.8|28.45|27.55|27.75|27.45|27.65|25.05|27.7|25.6|23.95|26.15|27.3|28.35|26.35|28.5|27.2|29.35|30.95|31.45|33.55|30.35|31.4|29.7|26.17|27.92|23.72|26.33|27.73|24.06|25.1|22.32|24.22|25.49|23.42|24.475|23.44|24.32|25.44|24.04|20.6|14.91|15.38|13.29|13.89|13.915|13.72|12.005|14.3|16.05|17.53|18.32|22.43|24|24.51|25.47|23.63|22.5|23.51|23.41|23.78|23|24.38|25.21|25.35||
2022-02-19 19:10:44|russ2000_0658|JBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11.06|13.6|10.34|8.26|8.42|8.88|10.92|10.21|10.77|12.63|14.92|12.25|15.7|16.5|18.2|18.14|17.42|17.1|16.26|17.1|18.2|17.53|16.26|14.47|15.83|16|17.16|17.16|19.6|19.74|18.6|19.03|18.49|20.56|18.31|19.55|16.54|14.71|15.12|16.53|16.22|16.01|17.6|15.15|15.27|15.97|13.7|13.81|16.08|16.41|15.7|15.94|16.75|18.49|18.17|20.72|20.64|20.58|21.02|21.66|22.43|23.51|25.1|27.16|28.33|28.7|29.4|30.16|30.05|28.49|28.87|31|28.55|29.42|28.85|30.24|31.77|32.35|32.86|34.63|35.11|38.09|37.3|37.27|36.22|37.36|39.88|47.01|49.25|47.87|42.15|52.98|55.53|56.09|60.02|60.28|67.18|65.48|71.97|80.8|86.6|85.25|86.65|88.05|87.2|90.65|86.55|95.55|90.4|95.1|99.85|107.95|114.75|109.9|114.95|119.9|112.05|88.05|92.7|91.7|107.85|116.4|106.55|89|74.62|73.12|79.35|93.91|101.63|108.82|110.43|122.88|107.35|112.23|101.52|110.37|110.85|115.01|113.1|76.34|77.45|69.79|91.86|81.55|96.38|105.72|89.79|105.38|128.42|114.31|119.75|145.22|134.1|138.39|146.71|133.89|146.24|146.2|147.54|170.14|157.56|149.36|131.53||
2022-02-19 19:10:45|russ2000_0659|SFNC|price|0|||||||||||||||||||||||||||1.2917|1.2917|1.3333|1.375|1.3333|1.3333|1.2083|1.25|1.2917|1.5833|1.5833|1.5833|1.5833|1.625|1.625|1.5833|1.5833|1.5417|1.4584|1.2292|1.2292|1.2292|1.2292|1.2917|1.3333|1.3333|1.3333|1.3333|1.1667|1.125|1.2917|1.0625|1.1875|1.125|1.1042|1.1042|1.1146|1.125|1.125|1.25|1.3333|1.375|1.3333|1.3333|1.3542|1.375|1.3959|1.4167|1.4167|1.4167|1.4167|1.4167|1.4167|1.4375|1.4584|1.4584|1.4584|1.4584|1.4584|1.5|1.5|1.6458|1.6042|1.6042|1.6042|1.6042|1.6042|1.5833|1.7083|1.7083|1.75|1.7917|1.9167|1.9167|1.875|1.875|1.875|2.0208|2.0417|2.0417|2.0833|2.1458|2.1458|2.3333|2.3542|2.7917|2.7917|2.9167|3.0833|3.0417|3.0833|2.9167|3.5833|3.75|3.8333|3.7083|4.1667|3.75|3.7917|3.75|3.7917|3.9584|4.1667|4.5208|4.5417|4.5833|4.25|4.0417|3.75|3.8333|3.9584|4.2917|4.4167|4.75|4.7292|4.542|3.9585|3.8333|3.75|4|4.25|4.25|4.375|4.5|4.5|4.625|4.5835|4.8333|4.917|5.0835|5.375|5.667|5.542|5.5|5.521|5.521|5.5835|5.5835|5.7085|5.9585|6.625|6.75|6.6875|6.766|6.844|6.766|6.75|7.5|8.625|8.8125|9|8.75|8.875|10.5|11.469|12.375|11.6565|11.875|11.25|11.875|11.5|9.5625|9.125|11.2188|10.375|9.2813|9.2969|8.3906|7.9531|8.8125|8.3125|8.0313|7.875|7.6406|7.4375|7.4375|6.8438|6.25|5.8438|5.6406|6.4063|5.875|4.7891|5.5938|5.3125|5.2188|5.0469|4.9531|4.8125|5.6406|6|5.875|5.9063|5.99|8.575|8.35|8.6225|8.325|8.93|7.945|8.0425|8.0375|7.9425|8.1875|8.1375|8.6175|8.6375|10.6475|9.125|9.2475|9.295|9.1275|9.2025|9.1625|8.7525|8.6575|9.0125|9.41|10.1105|10.055|12.1|11.97|11.5|12.705|13.265|13.785|13.58|13.7|13.77|13|12.045|13.015|12.32|12.405|12.79|13.475|14.47|14.475|13.565|13|12.41|11.86|12.27|13.555|13.615|13.875|14.26|14.1|14.01|13.85|14.11|14.235|14.88|14.29|13.2|14.505|14.385|14.41|14.505|15.35|16.045|15.7|15.37|13.9|15.035|13.165|14.105|13.795|11.545|13.59|13.17|13.52|13.045|13.25|14.175|12.775|14.865|16.005|15.215|13.985|14.875|14.21|17.8|15.51|14.69|14.735|12.32|12.8|12.595|12.965|13.665|13.36|14.99|14.085|14.405|14.63|12.655|13.9|13.42|13.28|13.785|14.04|13.18|13.13|13.175|12.69|14.135|13.625|14.525|14.25|13.87|14.39|13.545|13.195|13.07|12.83|12.08|11.51|10.85|12.98|13.25|13.595|13.735|13.145|12.915|12.17|11.89|11.625|11.67|11.64|12.1775|12.445|11.905|12.68|12.765|12.57|12.66|12.26|12.865|13.045|13.675|12.105|15.545|16.37|17.68|18.575|17.265|17.815|18.635|18.08|20.315|19.695|19.815|19.96|19.26|20.995|20.235|20.325|18.71|20.475|22.735|21.875|21.52|23.34|22.725|21.935|23.965|25.77|28.83|25.68|22.155|20.595|22.535|23.35|23.74|23.0925|22.975|25.095|24.95|24.675|30.225|31.075|30.075|28.75|27.575|27.325|25.375|26.45|27.275|26.1|28.95|28.85|28.95|28.55|58.85|59.75|28.45|30.2|32|29.9|29.8|31.6|29.45|26.78|29.4|24.13|24.74|26.83|24.48|25.39|22.81|23.26|25.75|24|24.9|23.92|25.91|26.79|23.98|21.38|18.4|18.7|17.15|17.11|16.59|17.07|15.855|16.99|19.5|21.59|24.7|29.28|29.67|28.5|30.5|29.34|27.22|29.05|29.56|29.89|29.11|29.58|28.6|28.77||
2022-02-19 19:10:47|russ2000_0660|CONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|21.69|21.56|23.17|23.82|20.78|20.79|20.51|19.27|18.87|19.02|20.58|22|21.07|22.67|21.845|19.9|22.73|25.27|25.29|25.79|23.94|26.45|26.84|27.29|27.52|30.08|31.77|31.53|31.84|30.24|31.14|30.85|33.17|36.62|36.58|37.95|35.96|40.44|44.04|45.36|52.35|55.54|53.65|51.85|46.2|42.3|41.87|46.37|48.41|49.2|51.18|54.65|57.33|54.75|59.34|63.18|59.23|60.67|58.12|58.69|55.47|49.44|50.83|54.94|58.3|61.83|63.34|66.55|62.37|54.01|57.43|51.05|54.15|50.4|55.33|60.71|57.97|59.28|62.13|73.31|78.37|69.08|64.75|64.86|63.24|62.9|61.67|71.15|75.42|76.26|84.8|82.43|77.31|71.71|70.3|69.74|76.14|63.85|70.85|70.04|74.39|72.83|72.8|79.44|76.39|83.36|89.27|89.62|90.01||
2022-02-19 19:10:48|russ2000_0661|AAON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1097|0.0988|0.0878|0.0878|0.0768|0.0768|0.0549|0.0549|0.0878|0.0768|0.0988|0.0549|0.1207|0.0878|0.0878|0.0988|0.0988|0.0878|0.1317|0.0988|0.1207|0.1426|0.1536|0.1536|0.1866|0.1975|0.2634|0.3512|0.4938|0.417|0.5158|0.6804|0.6584|0.6255|0.6145|0.6914|0.8669|1.0425|1.0535|1.4595|1.4157|1.3059|1.2839|1.2181|1.1194|1.262|1.2292|1.1303|1.0975|1.0975|1.0151|0.7571|0.6694|0.6256|0.6584|0.6311|0.5817|0.4608|0.5596|0.5047|0.4719|0.5047|0.417|0.3842|0.3951|0.4608|0.4719|0.4719|0.4938|0.45|0.4608|0.428|0.5707|0.609|0.609|0.5707|0.6256|0.7352|0.6694|0.6694|0.7682|0.6694|0.6694|0.6639|0.7133|0.801|0.9327|0.9823|0.9274|0.8559|0.878|0.5926|0.6914|0.7901|0.8121|0.8176|0.834|0.7517|0.9657|1.0206|0.9273|1.0096|1.2126|1.0425|1.1852|1.1523|1.1084|1.262|1.3992|1.4979|1.5418|1.8436|2.1399|2.1509|2.096|2.1509|2.107|1.8546|1.8875|1.5528|2.0192|1.8107|1.701|1.668|1.9709|2.2782|2.6338|2.6776|2.5723|2.2255|2.7786|3.2224|2.5942|3.2|3.5685|4.1479|3.9085|3.7077|3.3264|3.5556|3.3422|3.6958|3.8716|3.6405|3.198|2.799|2.5086|2.7044|3.0282|3.6583|3.5358|3.5773|3.2494|3.6543|3.7037|3.8341|3.761|3.9546|4.0059|3.9388|3.7847|3.9882|3.5378|3.3541|3.437|2.9037|3.1447|3.1743|2.8603|3.042|3.2514|3.6089|3.5358|3.5082|3.7926|3.5793|3.6306|3.3975|3.362|3.5319|3.7926|4.32|4.723|5.4163|4.6064|5.0686|4.6143|4.802|4.5057|4.6242|5.5151|5.1911|5.4282|5.4854|5.1615|4.8849|5.8687|6.2914|5.9082|6.2045|5.8459|5.4104|5.6385|5.8726|5.2741|4.8919|5.9348|5.357|6.2282|5.7067|5.6326|6.3289|5.3896|4.8859|5.6415|6.1867|5.3689|4.5985|5.3689|5.7719|6.163|5.9022|5.8104|6.1867|5.9496|5.3363|5.6119|5.7748|6.1007|6.2341|6.7022|7.1556|7.3126|6.9067|7.3659|6.5748|6.9689|7.2741|7.6|8.3585|7.9793|9.0963|9.7482|9.7333|9.9852|9.7067|10.08|7.7822|7|9.4089|9.7378|9.1067|8.9867|8.2444|8.9733|9.0667|8.3289|8.3778|8.12|8.1778|8.7511|9.3244|9.3556|9.2756|10.1067|10.6933|12.2622|12.6267|14.7733|14.7022|14.38|15.5467|17.7067|18.0067|20.5133|21.3|19.7733|19.92|18.58|18.9|20.8|22.3467|19.62|18.66|17.01|19.65|20.72|22.39|21.81|22.51|24.53|23.97|23.67|22.52|22.19|20.68|19.38|20.47|24.71|23.22|21.53|24.8|28|26.52|27.44|27.51|26.48|28.3|28.82|29.95|32.9|33.05|33.95|33.65|35.35|36.65|36.175|36.85|33.8|32.6|34.475|35|36.45|36.7|36.4|36.75|39|34|30.5|33.25|37.75|40.4|37.8|34.49|37.95|35.06|36.94|39.86|46.18|50.21|45.39|50.18|50.8|47.97|45.94|48.66|49.37|49.41|52.44|55.01|48.32|47.64|54.17|54.29|59.25|56.93|60.25|58.41|65.13|66.63|74|77.1|70.01|65.41|66.25|62.59|62.15|68.11|65.34|71.65|78|83.2|64.25|58.22||
2022-02-19 19:10:50|russ2000_0663|DIOD|price|0|1.1481|1.1481|1|1|1.5927|1.5186|1.963|1.7037|1.7407|1.6296|1.9259|1.963|2.1111|1.8519|1.8148|1.6296|1.2963|1.7037|1.7037|1.7407|1.7037|1.2593|1.1852|1.1852|1.4815|1.5927|1.4444|1.3332|1|1.037|1.1852|1.037|0.8889|0.963|1.037|1.1111|1.1481|1.963|1.7407|1.6668|1.6668|1.3704|1.0741|1.1111|1.2223|1.1852|1.1852|1|1.0741|1.1111|1.1111|1.037|1|0.8148|1.0741|0.9259|1|0.7407|0.6668|0.5926|0.5555|0.5926|0.963|0.9259|1.037|1.037|0.963|0.8518|0.8148|0.7778|0.6296|0.6296|0.6668|0.6296|0.5555|0.5185|0.5185|0.5555|0.4814|0.6668|0.6296|0.6668|0.5555|0.5555|0.4445|0.5555|0.4445|0.4445|0.5555|0.4445|0.4445|0.3704|0.2593|0.3704|0.2963|0.3332|0.3332|0.4814|0.4445|0.3332|0.3332|0.3332|0.2963|0.4073|0.3332|0.4073|0.2963|0.2963|0.3704|0.6296|0.4445|0.4073|0.4814|0.4814|0.5555|0.4445|0.4073|0.4259|0.4073|0.4073|0.4445|0.4814|0.5741|0.537|0.5555|0.5555|0.7037|1.037|0.9259|1.6296|1.6296|1.5927|1.6668|2.7777|2.2223|2.7037|2.5555|2.4814|2|1.6296|1.6296|2.111|1.593|1.481|1.7778|1.519|1.667|2.445|2.963|3.333|4.963|4.259|4.1482|4|4.074|3.111|2.778|2.889|2.649|3.074|2.703|2.481|1.7778|1.7778|2.037|1.7778|2.111|2.148|2.185|2.555|2.297|2.889|2.815|2.593|3.278|3.815|3.889|3.703|3.555|2.889|2.667|3.297|2.926|2.63|2.407|2.037|1.926|1.297|1.481|1.555|1.667|1.481|1.667|1.463|1.445|1.463|1.37|2.481|2.5|2.0741|1.703|3.555|4.519|6.37|7.074|7.519|11.111|10.907|8.074|8.4692|9.111|6.3333|4.5556|4.6667|3.2963|3.0741|3.9815|3.037|2.4907|2.7259|3.1704|2.7556|2.5778|2.5778|1.3778|1.7185|1.837|1.9704|2.1867|2.1511|2.3985|2.3941|2.4919|2.5274|2.637|2.6667|2.163|2.6667|3.2234|2.8474|3.4222|3.0133|3.1111|4.5185|5.2682|5.7126|6.0296|6.2045|6.1007|6.9659|9|8.4445|9.7333|10.1689|9.6756|9.6489|9.7022|10.5289|10.1867|8.5378|11.4489|12.9911|11.0533|10.0578|9.4222|11.4267|12.0578|13.0178|14.7778|13.8667|17.1689|16.1111|16.1156|16.1156|17.9422|20.7|24.6933|25.1867|27.6667|27.16|23.74|27.6267|23.9267|24.96|28.78|29.36|27.5933|23.6533|24.4467|25.0267|23.2333|24.6133|24.66|27.8467|26.57|30.31|32.1|33.06|29.42|30.07|23.15|22.57|21.96|27.04|28.23|27.64|25.97|23.79|18.45|9.88|4.67|6.06|6.48|7.78|10.61|14.88|15.37|15.64|18.46|20.27|18.09|16.38|17.54|20.41|16.68|19.61|22.4|21.47|19.76|15.87|17.68|14.73|17.09|21.98|24.7|26.99|25.74|28.96|34.06|34.22|29.2|26.1|23.55|20.02|17.92|22.37|20.5|21.3|25.78|24.84|23.18|22.29|19.57|18.77|18.94|18.49|17.01|15.16|15.14|17.35|19.02|19.93|20.98|20.26|23.6|25.97|27.41|24.9|24.5|24.22|20.43|23.56|22.91|23.81|26.12|26.37|27.67|28.96|25.5|25.45|23.92|25.83|26.59|27.57|26.43|28.49|28.56|26.72|26.48|24.11|22.19|19.69|21.37|22.9|23.29|22.98|19.13|19.14|20.1|18.62|19.26|18.79|18.51|20.59|21.34|20.71|24.35|25.67|24.89|23.87|24.05|23.39|25.61|24.03|26.53|28.14|29.93|34.34|29.3|28.67|28.19|30.1|30.46|28.55|34.24|34.47|37.16|37.92|33.29|30.19|34.83|32.26|33.63|40.33|34.7|36.42|30.93|36.37|42.6|36.55|40.15|46.65|46.14|56.37|51.64|44.01|40.635|50.89|48.64|50.7|51.45|48.86|56.45|57.83|67.96|70.5|70.78|78.52|79.84|76.81|75.67|79.77|82|96.83|90.59|96.09|106.35|112.42|92.79|89.47||
2022-02-19 19:10:53|russ2000_0664|ESE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|2.0625|2.5625|3.9375|3.625|3.875|3.375|3.375|3.25|3.3125|2.9375|3|3.5|3.3125|3.6875|3.75|3.875|3.125|3.375|3.375|3.4375|3.3125|3.625|3.1875|3.625|3.3125|4.125|3.9375|3.75|3.9375|4.125|4.375|4.875|5.1875|4.625|4.8125|4.9375|5.9375|6.4375|6.0625|5.8125|5.375|5.5|5.25|4.125|4.1875|4.5625|4.8125|5.188|3.938|3.688|4.188|4.063|4|4.125|4.188|4.563|4.625|4.625|4.438|4|4|4.688|5.938|6.188|6.75|6.563|6.313|5.688|5.813|5.875|4.688|4.875|4.875|5.063|5.75|5.813|5.313|4.938|5.188|6.313|7.625|8.282|8.813|8.594|8.188|8.438|8.438|8.625|8.1563|9.1875|8.9688|9.5|7.7188|6.25|5.125|6.25|4.9375|4.5313|5.5|5.1563|4.5|4.8438|6.0313|6.4063|6.7188|6.2188|5.5625|5.8438|4.8438|5.8125|7|7.5|8.375|8.1563|8.8125|9.9375|9.5|9.2188|8.75|9.0938|8.875|10.3438|10.15|10.79|12.48|12.65|15.05|15.075|14.05|13.5|12.45|13.88|14.925|17.245|16.125|19.09|19.42|20.125|17.755|17.5|14.5|14.425|16.15|18.2|18.355|18.5|17.3|16.975|16.4|19.605|20.95|22|24.21|23.525|22.635|21.74|21.25|21.825|22.425|22.6|23.06|24.15|24.65|26.68|26.325|32.175|33.88|34.9|36.6|38.325|35.905|40.415|40.175|36.66|42.375|50.4|54.81|51.84|50.07|43.26|43|44.49|49.14|50.78|50.65|50.7|51.3|53.45|52.69|51.04|46.04|43.42|44.3|45.44|47.77|43.54|44.82|45.56|50.67|36.26|36.27|32.87|33.24|41.39|36.98|39.94|37.51|33.06|39.72|46.56|51.51|46.92|41.15|47.61|48.17|34.5|30.58|40.95|35.44|32.51|38.7|41.58|40.62|44.8|41.09|37.06|39.4|39.28|33.4|35.85|32.69|32.71|31.81|30.85|26.17|25.75|29.81|31.15|33.26|34.28|35.08|37.84|36.28|38.29|38.15|36.68|37.57|36.8|34.68|30.87|25.5|30.57|27.1|28.78|30.07|35.79|36.77|34.4|34.9|36.44|36.01|35.43|38.85|37.44|36.7|37.41|41.17|40.56|40.86|35.97|32.12|32.38|34.63|30.65|33.23|36.08|34.06|34.26|34.9|35.84|35.19|33.42|33.62|34.64|33.55|36|34.78|38.02|36.02|36.9|36.02|38.54|38.98|36.7|37.3|37.41|38.07|36.11|35.9|37.09|39.23|36.14|34.43|35.69|38.98|38.48|40.27|39.94|42.35|45.12|46.42|44.55|55.9|56.65|58.2|54.2|58.1|58.85|57.6|59.65|61.7|54.45|59.95|57.95|65.35|60.25|61.15|58.9|58.55|55.85|56.1|57.7|62.25|67.65|68.05|61.22|70.28|65.95|65.11|69.19|67.03|75|69.89|82.62|83.56|76.13|79.56|84.49|88.07|92.5|95.96|90.92|75.91|76.3|82.61|84.53|85.94|89.92|80.56|83.69|98.9|103.22|95.08|105.67|113.62|108.76|94.64|93.81|94.37|90.12|77|84.56|81.74|89.99|79.78|70.69||
2022-02-19 19:10:55|russ2000_0666|CUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:55|russ2000_0668|CIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6875|22.4375|19.4375|18|16.75|16.5625|12.5625|12.0625|8|11.6875|11.75|12|13.3125|16.5|20.625|24.625|20.6875|||10.875|10.625|10|10.1875|11.375|13.5|13.875|13.5625|12.125|11.1875|8|8.625|9.8125|10.125|11.5|10|10.125|13|13.7|14.5|19.68|21.95|17.23|15.9|17.25|15.4|17.55|17.8|19.35|17.03|19.5|20.18|20.91|20.25|16.88|16.7|14.97|12.05|14.05|14.6|16.48|16.85|14.1|13.35|17.1|17.45|18.25|18.65|20.44|20.08|21.1|22.6|24|23.59|23.85|23.25|18.54|20.1|20.07|17.85|19.27|19.61|20.24|19.96|22.6|23.04|24.78|24.78|25.62|23.68|25.37|27.95|26.99|26.43|25.53|25.33|25.97|27.49|28.37|27.5|32|27.6|28.27|27.88|31.58|31.83|34.05|36.74|36.88|34.81|34.38|36.39|36.98|37.07|42.5|44.12|42.53|47.34|42.71|45.12|43.12|43.49|44.58|43.93|50.29|53.45|49.27|58.23|59.3|36.96|23.37|22.75|29.37|22.12|19.84|25.28|24.64|27.31|23.36|23.55|25.83|28.68|26.58|24.95|25.32|29.69|31.1|33.68|35.21|27.14|24.91|31.58|31.47|34.02|38.03|42.99|40.99|41.98|39.52|44.51|43.63|39.49|44.29|43|30.3|33.22|33.98|32.14|36.58|40.09|33.01|28.98|33.04|31|34.48|34.83|36.42|37.3|36.41|35.81|40.21|42.64|43.38|42.45|48.05|50.01|52.56|58.78|61.13|59.85|77.44|79.6|79.45|71.01|75.99|75.76|79.07|77.99|76.17|67.52|70.76|66.37|73.58|56.02|53.99|51.22|53.8|56.46|55.92|53|50.67|48.27|45.56|43.97|45.64|46.15|35.45|35.26|41.65|45.87|57.08|57.61|61.51|58.05|58.8|59.07|52.98|68.17|61.55|63.61|62.5|56.85|64.08|67.65|57.97|50.17|47.86|55.18|44.94|46.65|50.87|47.95|44.98|41.85|41.87|44.82|39.9|44.73|44.8|47.05|33.14|28.65|26.21|30.5|30.79|33.66|33.74|44.64|45.41|37.19|34.4|35.91|41.81|44.32|44.27|43.94|36.19|10.41|10.71|19.82|22.99|30.18|28.55|27.6|32.88|36.4|37.86|34.74|37.6|35.92|34.55|39|31.7|31.94|33.43|34.51|32.16|26.01|24.91|28.28||
2022-02-19 19:10:57|russ2000_0669|NP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|33.5|31.15|32.9|34.82|32.83|29.19|30.48|32.51|31.45|31.35|29.52|30.4|28.37|28.5|27.25|30.75|32.29|32.76|28.71|28.99|30.8|33.62|34.7|35.68|34.98|35.01|36.15|37|39.31|39.01|41.25|41.8|41.4|34.8|34.64|32.68|29.16|26.49|27.32|26.3|26.92|20.61|20.59|15.53|19.17|20.72|19.48|7.21|9.37|8.58|5.65|5.17|3.84|7.93|9.63|7.53|9.82|11.06|11.9|12.94|14.61|14.61|14.09|16.28|17.81|16.38|17.33|17.08|17.77|14.94|16.07|17.19|19.52|19.46|19.43|18.98|22.74|23.36|21.47|21.81|19.23|16.01|15.54|16.79|19.51|23.14|25.33|30.42|27.01|27.48|24.48|27.98|27.08|29.62|25.69|26.78|27.59|30.6|29.35|30.12|29.01|29.66|30.86|33.78|38.08|38.49|37.81|41.48|40.84|42.67|44.85|49.28|51.28|49.62|51.52|54.12|54.55|55.77|51.99|58.77|57.01|60.48|62.15|60.4|61.25|61.5|60.63|57.22|60.4|55.99|63.62|66.35|64.25|60.93|58.14|60.86|62.8|66.3|71.99|71.33|75.31|77.31|79.4|77.1|87.1|85.7|81.45|74.46|76.35|76.95|78.35|79.05|80.4|79.45|86.2|84.45|89.5|91.5|85.4|80.3|77.95|79.5|83.1|86.2|88.95|93.85|85.97|71.91|63.75|61.13|69.55|67.53|66.22|60.66|61.19|66.59|61.95|61.62|61.76|74.2|72.34|67.79|69.18|56.44|44.65|46.18|56.78|47.37|45.58|44.3|39.31|44.49|53.91|56.74|53|56.42|53.91|55.61|52.84|51.25|50.07|46.24|49.67|53.71|48.47|47.51|46.6||
2022-02-19 19:10:58|russ2000_0670|ISCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:59|russ2000_0671|LTXB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:59|russ2000_0673|ADTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|8.4063|9.125|9.688|11.438|13|13.313|13.938|16.5313|16.75|16.75|18.375|15.625|17.375|22.125|24.5|27.125|13.75|21.625|22.875|26.5|34.5625|35.4375|30.375|31.5|25.125|18.25|22.3125|20.75|21.375|17.8125|12.5|14.8125|13.375|12.375|15.5|19.5|21.0938|18|17.9375|13.75|14.625|14.938|14.844|13.282|12.157|13.063|12.688|10.75|10.625|12.6719|12.2813|9.1563|10.8125|10.25|8.2188|8.6875|12.875|18.1875|18.9063|19.0625|19.1563|18.5938|19.4375|25.7188|32.375|36.8125|29.7188|33.7813|30.8281|29.9375|30.0938|26.7813|21.2734|19|17.4688|10.625|14.0625|11.9063|12.2813|13.675|12.725|10.25|11.625|11.575|9.55|11.6|13.055|12.76|13.44|12.05|12.07|12.43|11.845|9.5|9.375|8.695|7.8|12.695|16.6|16.45|16.81|16.095|17.955|20.24|24.15|25.81|24.42|27.42|30.655|34.02|32.91|31.1|34.42|32.59|30.03|24.52|28.55|33.37|26.71|26.78|22.68|21.6|22.41|19.14|17.91|18.71|17.64|20.73|21.97|24.73|26.76|25.82|31.5|30.25|29.56|29.71|29.33|27.52|26.17|25.14|25.22|22.43|21.87|24.87|23.84|23.14|21.81|22.7|22.16|23.03|24.35|25.45|27.06|25.97|26.09|26.73|23.03|24.07|21.69|21.38|20.81|18.42|18.5|23.66|24.89|23.84|22.36|22.8|19.49|15.2|14.2|14.88|15.15|14.44|16.21|21.15|20.78|21.47|24.16|22.73|24.55|23.04|21.13|22.55|21.2|23.38|26.35|26.77|27.43|27.27|31.58|31.43|35.3|32.29|31.14|36.21|41.13|45.48|47.24|41.27|42.86|38.71|33.08|31.06|26.46|33.6|33.03|30.16|34.63|35.25|31.19|30.52|29.23|30.19|21.58|20.29|17.28|16.89|19.66|19.54|20.2|22.35|19.65|21|23.12|24.62|26.43|24.12|26.64|23.48|25.68|27.01|25.39|26.2|24.41|22.43|22.44|22.56|22.24|23.08|20.53|21.21|20.89|21.8|22.11|21.53|18.67|16.61|17.22|16.25|16.5|16.02|14.6|15.53|16.31|17.22|18.16|18.71|20.22|19.32|19.45|18.65|18.2|18.38|19.14|18.15|20.35|22.35|21.9|21.15|20.75|20|19.25|20.65|23.45|22.1|24|21.1|23.1|19.35|16|15.65|15.55|14.65|13.95|14.85|16.25|17.2|17.65|13.44|12.45|10.74|14.58|15.02|13.7|17.14|15.68|15.25|11.11|10.27|11.345|8.81|9.19|9.89|9.05|8.045|5.12|10.28|11.4|10.93|12.42|11.09|10.255|10.69|12.635|14.77|17.2|16.84|16.68|17.09|19.81|20.65|22.41|20.66|18.76|18.48|20.38|22.83|19.21|20.7||
2022-02-19 19:11:01|russ2000_0675|BPFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:01|russ2000_0676|DENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|9.5|9.938|9.688|9|9|10.875|10.438|8.438|5|4.125|6.625|6.438|5.688|6.75|4.5|5|4.813|4.625|3.375|2.719|3.25|2.813|2.563|1.563|1.5|1.5|1.531|1.375|1.313|1.125|0.781|0.688|0.656|0.531|0.563|0.375|0.95|1.016|0.906|0.95|1.18|1.01|0.75|0.81|0.81|0.69|0.62|0.47|0.72|1.13|0.91|0.97|0.95|1.03|0.95|1|0.94|0.8|0.68|0.58|0.79|0.65|0.6|0.54|0.6|0.75|0.61|0.39|0.3|0.41|0.4|0.37|0.52|0.65|2.65|2.14|2.22|2.09|2.86|2.76|2.81|2.6|3.28|4.23|4.4|4.88|4.9|4.65|4.33|4.5|5.84|5.47|5.09|4.08|3.98|4.53|3.9499|4.21|4.29|4.7|5.1|3.51|3.52|2.65|3.65|3.36|4.4|4.62|5.03|5.44|4.61|4.88|4.7|4.33|4.49|3.89|3.98|4.24|4.16|3.97|3.25|3.05|3.14|3.04|3.69|3.62|2.48|2.87|2.84|2.44|1.51|2.01|1.96|1.92|1.5|1.65|2.15|2.34|2.09|2.53|2.5|2.79|2.3|2.46|2.23|2.55|2.92|3.9|3.5|2.74|2.38|2.62|2.64|3.21|3.5|3.7825|3.6|3.87|3.91|4.01|4.02|3.84|3.8|4.11|3.64|3.79|3.49|3.49|3.89|4.4|4.24|4.06|3.94|4.41|4.66|4.39|5|4.94|4.66|4.7|5.08|5.14|5.66|5.64|5.95|6.085|5.89|5.65|5.61|6.19|6.7|7.14|6.9|6.44|6.58|6.6|6.66|6.64|6.44|6.79|6.91|7.83|8.94|9.94|9.8|11.03|11.73|11.99|10.68|11.39|11.67|12.7|11.01|11.19|10.05|9.78|9.3|9.52|10.42|10|10.93|11.05|10.71|10.94|10.43|10.23|11.06|12.55|12.77|12.3|12.3|12.5|12.06|12.11|11.81|12.31|11.89|13|12.23|13.28|13.64|15.09|15.97|16.16|15.55|15.81|16.41|15.01|14.5|13.93|16.51|16.11|16.65|17.5|17.43|17.53|19.32|20.64|21.62|22.17|23.61|22.435|19.26|20.36|20.44|20.98|15.46|6.78|11.01|11.62|8.87|9.75|11.12|10.35|10.43|13.76|14.26|16.75|18.435|17.98|19.03|17.25|15.81|15.8|16.49|16.6|14.68|14.7|16.27|16.16||
2022-02-19 19:11:04|russ2000_0678|BLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.875|26.25|30|29.875|30|29.875|30.375|32.5|32.875|36.25|37.75|39.875|43.5|40.375|45.375|42|43.375|37.25|38|34.5|31.625|32.875|36.25|32|37.125|31.25|31.25|31.125|25.875|25.5|31|34.5|33.125|40.125|39.75|40.375|41.75|44.875|46.5|46.125|49.875|49.375|55.375|58|56.25|51.25|53.375|56.125|52.25|48.875|50.75|51.625|51.125|47.25|45.875|47.125|43.125|47.5|45.375|44.75|39.75|40.625|41.375|42.938|40.8125|37.625|35.75|33.5|30.75|27.0625|17.875|16.0625|21.6875|17.9375|16.625|21.8125|22.6875|26|31.875|28.4375|26.75|26.625|26.25|22.875|23.9375|24|23.5|23.9375|25.3125|26.5|24.6875|24.4375|27.6875|26.375|27.375|27.75|25.0625|27.3125|34.5625|33.76|33.56|30.79|33|34.15|36.77|34.97|32.65|29.05|29.18|31.25|28.05|22.15|19.7|21.95|18.6|18.5|12.55|6.3|3.98|2.06|3.07|3.6|4.55|5.4|4.8|5.25|8.65|7.73|7.97|10.69|11.13|12|15|16.59|19.23|17.49|17.34|18.2|14.8|15.71|15.68|15.71|16.77|15.35|18.33|18.07|19.94|22.04|22.09|20.44|18.89|18.3|17.95|17.81|17.14|16.98|17.01|17.26|18.3|17.5|18.09|17.01|16.84|16.66|15.63|16.4|16.46|15.62|16.34|16|16.96|16.73|16.51|16.64|19.59|18.71|18.8|18.6|18.77|18.18|19.47|17.86|16.31|15.42|13.44|15.4|18.8|18.13|16.19|18.34|18.1|14.42|10.63|12.67|14.36|10.49|9.07|9.37|12.3|12.67|12.43|12.87|14.21|14.22|14.11|13.96|13.9|14.16|14.13|14.36|14.16|12.92|12.49|12.37|12.69|14.45|15.41|16.24|18.46|17.29|16.8|17.46|17.36|18.06|17.32|17.69|16.71|15.23|16.25|16.36|16.05|18.51|19.51|21.11|20.85|19.5|21.43|20.32|21.06|22.09|22.5|21.6|21.56|23.2|24.18|24.74|22.69|22.93|22.39|25.19|24.08|24.92|26.23|26.94|28.02|25.4|25.49|26.41|25.72|26.74|29.67|29.69|32.11|30.68|33.64|32.19|30.1|27.87|31.45|32.79|31.77|30.33|32.18|27.52|24.65|23.15|27.03|27.76|25.93|23.32|21.37|24.22|25.86|26.68|26.5|27.32|28.89|28.18|26.97|28.48|29.44|27.2|28.13|27.74|28.68|27|27.38|26.31|26.96|29.44|28.03|29.36|26.9|29.68|27.85|28.5|27.09|26.63|24.61|23.77|20.67|20.92|17.16|17.5|17.3|18.78|20.92|19.92|21.63|19.95|20.83|21.02|18.13|19.94|20.63|21.57|21.38|20.16|17.88|10.31|11.42|11.8|11.5|11.67|12.18|12.15|12.79|14.77|15.83|15.24|15.26|15.13|14.76|15.27|15.37|16.48|17.06|17.54|18.14|16.25|16.6|16.48|15.64||
2022-02-19 19:11:07|russ2000_0679|ARI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18.15|18.21|17.59|18.15|17.49|17.7|18.07|17.98|16.53|16.23|16.93|17.16|16.25|16.45|16.63|16.38|16.64|16.83|16.28|16.23|16.14|16.16|15.48|14.41|12.85|13.6|13.68|13.47|14.97|15.04|15.57|15.98|16.12|16.38|16.8|17.6|17.51|15.9|16.41|16.84|17.56|17.05|17.35|17.52|16.43|15.82|15.63|14.8|15.43|16.37|16.38|16.37|16.26|16.82|16.79|16.33|16.76|16.41|16.57|16.73|15.76|16.45|16.68|16.54|16.68|16.64|17.36|17.18|17.39|16.83|16.92|16.15|16.24|17.11|17.51|17.35|15.86|15.6|16.02|15.75|16.39|15.86|16.07|16.76|15.89|16.63|17.51|16.91|17.55|18.25|18.77|18.99|18.3|18.74|17.89|17.91|18.19|18.09|18.56|18.28|17.86|18.59|17.94|17.91|18.76|18.76|19.11|19.4|18.66|18.6|18.69|16.99|18.11|18.09|18.44|19.09|18.61|18.35|18.61|18.69|18.81|18.18|18.43|18.26|18.6|16.42|6.62|7.82|9.03|9.04|9.25|9.02|9.26|9.1|11.06|10.91|11.69|13.66|14.09|15.08|15.92|15.61|15.35|15.41|15.15|15.1|14.02|13.44|13.61||
2022-02-19 19:11:08|russ2000_0680|PRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.55|6.62|6.51|6.64|8.3|9.48|12.53|17.65|19.71|22.07|24.258|28.05|27.65|27.21|37.69|29.6|21.69|20.2|22.59|19.47|23.11|19.92|20.62|23.15|19.05|21.42|25.63|37.56|31.59|42.69|51.06|68.33|54.38|44.46|57.14|70.17|58.99|37.14|34.44|43.48|41.56|48.8|39.54|55.61|54.51|61.81|47.93|56.02|49.79|50.05|51.85|53.7|53.84|50.99|57.58|60.11|61.51|63.73|57.29|39.17|39.28|29.8|33.69|44.21|13.17|14|14.93|13.56|14.34|13.08|13.05|11.36|10.89|11.72|13.77|12.49|10.56|9.75|10.02|9.22|8|7.76|9.46|12.43|15.5|12.9|10.68|11.09|12.17|11.52|10.7|12.55|12.64|10.93|11.36|11|12.37|14.35|21.71|24.6|24.75|27.44|55.71|54.1|71.89|73.26|56.43|46.59|49.22|34.66||
2022-02-19 19:11:09|russ2000_0681|FTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|5.3784|5.6772|2.9883|1.8525|1.8525|2.6894|3.586|1.793|1.793|4.4819|4.7807|4.7807|5.3784|3.586|5.9761|7.1714|4.1831|4.7807|3.586|2.3906|3.2871|2.9883|7.1714|11.3544|11.3544|8.0678|5.3784|5.9761|5.3784|2.749|2.9883|2.0918|1.9126|2.9883|2.9883|2.0918|2.9883|3.8842|3.586|2.6894|4.1831|4.1831|3|2.5|1.5248|1.5|0.8749|1.0498|1|2.2499|0.505|0.55|1.375|0.55|0.35|0.75|0.425|0.525|0.425|0.3|0.475|0.505|0.525|0.55|0.45|0.275|0.275|0.505|0.46|0.7|0.375|0.525|0.75|0.5|0.505|0.7|0.65|1.25|1.305|2.175|2.45|2.75|4.5|4.525|4.25|3.85|4.7|9.1|9.785|9.5195|10.45|9.335|11.755|12.395|12.1|13.705|14.175|11.075|8.005|8.875|7.725|7.325|10.875|12.45|11.995|12.965|13.43|14.575|19.26|27.525|30.77|32|36.02|48.59|31.75|39.35|32.99|18.11|22.75|15.3|17.44|18.71|18.25|16.44|15.64|5.29|3.84|2.64|4.67|2.83|1.57|1.89|2.37|2.28|1.66|1.99|1.63|2.13|1.62|1.06|1.65|1.44|1.3395|1.54|1.83|1.33|1.17|1.43|1.5|1.85|2.07|4.11|5.28|6.82|6.18|8.65|9.5|8.45|8.86|9.23|6.07|5.6|8.1|10.14|10.52|10.82|12.05|11.68|12.93|10.45|9.59|11.7|12|11.19|11.44|11.43|12.64|13.86|14.41|16.34|16.2|17.49|18.12|19.35|21.88|22.05|21.69|20.12|20.07|24.34|26.37|28.16|28.88|29.61|31.95|27.45|26.47|22.05|22.04|18.35|18.76|17.49|14.83|17.2|12.35|12.45|12.13|16.9|18.84|19.24|14.6|10.76|11.11|6.19|6.95|7.14|11.06|12.81|13.28|13.42|15.17|14.1|11.09|13.11|9.56|12.79|11.49|12.85|10.27|10.07|8.74|5.46|5.51|4.96|4.28|4.58|5.3|5.42|6.26|6.39|3.83|3.36|3.07|3.01|2.14|2.18|1.82|1.34|1.13|2.63|3.44|3.15|3.32|3.59|3.18|2.96|2.47|2.09|1.97|1.85|2.08|1.84|1.1|0.8959|0.8084|1.35|1.35|1.49|2.35|2.83|2.39|2.4|1.96|2.08|2.25|1.55|1.85|2.02|1.8|1.7|1.27|1.02|1.14|0.7658|1.08|0.8705||
2022-02-19 19:11:11|russ2000_0682|IRBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|30.65|31.84|35.5|27.92|28.59|23.71|23|24.43|20.52|19.81|24.01|19.03|18.9|17.99|15.52|13.45|14.23|15.54|16.63|19.4|17.68|24.23|17.72|18.02|16.88|17.01|20.35|18.44|17.47|12.7|13.47|13.32|13.68|13.95|13.23|10.44|9.75|10.2|8.54|7.17|7.82|11.9|12.92|12.29|11.2|12.13|11.71|14.17|14.17|17.98|14.97|16.15|15.02|20.01|20.24|19.92|19.27|17.42|18.65|19.67|23.09|25.48|27.79|29.91|33.08|32.87|31.12|35.31|25.79|26.17|26.48|32.51|30.94|31.33|36.86|25.2|26.3|23.55|20.75|21.21|23.11|25.48|23.07|16.72|18.81|20.1|23.82|22.4|24.86|28.21|34.2|38.97|33.08|33.49|37.61|33|29.25|38.21|38.6|44.8|42.77|34.15|34.37|37.33|33.18|32.28|30.63|34.27|34.03|32.8|30.89|34.3|32.99|32.63|32.34|32.52|30.34|30.5|30.12|30.95|33.18|31.67|34.2|32.12|34.78|37.69|37|36.02|40.23|39.88|43.09|49.51|60.17|59.04|61.89|55.92|65.91|83.66|100.28|83.24|105.29|96.04|79.61|68.79|70.4|81.17|87.09|68.67|65.49|57.83|79.15|80.96|84.1|114.16|106.1|91.32|88.52|87.95|89.42|124.74|122.63|102.54|89.37|90.73|69.21|60.23|58.23|44.91|46.24|50.6|57.82|48.04|39.82|63.41|74.59|86.17|72.81|72.21|79.31|75.61|74.32|87.06|127.24|115.87|119.34|95.36|105.93|87.39|88.62|81.84|80.47|98.28|73.06|67.13|72.91||
2022-02-19 19:11:12|russ2000_0684|RP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:12|russ2000_0686|IIVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4063|0.2579|0.2422|0.2735|0.3985|0.4063|0.3594|0.3906|0.4063|0.4531|0.4531|0.4844|0.5157|0.4844|0.4766|0.461|0.4531|0.4141|0.4454|0.4922|0.4688|0.4454|0.4375|0.4454|0.4219|0.4375|0.4531|0.4141|0.4063|0.4297|0.3204|0.3125|0.2344|0.2188|0.2031|0.2031|0.2109|0.2031|0.2109|0.2031|0.2188|0.2188|0.2109|0.1953|0.1797|0.1641|0.1953|0.1797|0.2188|0.2031|0.1875|0.2579|0.2344|0.2188|0.2031|0.1875|0.1797|0.1563|0.1406|0.1563|0.1563|0.1797|0.1641|0.1758|0.1641|0.1484|0.1406|0.1328|0.1406|0.1172|0.1094|0.1875|0.2031|0.1953|0.1953|0.2031|0.2344|0.2109|0.2266|0.25|0.25|0.2461|0.336|0.4063|0.5235|0.4375|0.4925|0.602|0.7345|0.797|1.2735|1.141|1.7345|1.9455|2.1875|2.375|1.4845|1.516|1.344|1.2895|1.2815|1.5|1.875|1.9375|2.016|1.6875|2.25|2.594|2.7035|3.297|3.2815|3.719|3.1565|3.094|2.2815|2.4375|2.625|3.0625|3.1875|3.3125|3.2385|3.016|3|2.375|2.7188|2.6563|2.25|1.9063|1.7813|1.3984|1.1406|0.9453|1.0156|1.0313|0.9844|1.1875|1.1563|0.9688|1.1797|1.1406|1.1875|1.5|1.5391|1.4688|1.5938|2.1563|2.5156|2.875|4.2969|4.6875|5.0703|4.8281|6.0469|5.1328|6.7188|4.668|5.1719|3.9219|3.7969|3.7969|2.9063|3.1563|3.9925|3.7775|4.375|4.0875|3.8675|3.2575|3.815|4.095|4.3075|3.8425|3.5175|3.7875|3.745|3.51|3.6925|3.2775|3.245|3.3375|3.425|4.045|4.015|4.065|4.5775|4.15|4.8175|5.255|5.77|5.4225|6.25|4.9975|5.9325|5.69|6.45|5.91|6.2225|6.12|6.195|6.4475|7.665|7.4075|9.515|8.7525|8.56|10.7875|10.6225|9.2625|9.7525|8.72|7.105|8.235|9.195|9.605|8.89|8.87|8.91|9.565|8.935|8.7|9.095|9.045|10.83|9.49|9.15|9.255|10.535|12.46|12.24|12.91|13.97|15.02|15.46|16.925|13.545|13.875|13.585|12.415|15.6|17.265|17.37|16.77|15.275|16.21|16.37|18.99|18.57|19.555|17.46|19.23|21.955|19.33|14.045|10.06|9.545|9.415|8.98|8.59|11.985|12|11.115|11.995|13.38|12.72|13.235|14.24|15.9|13.37|14.02|16.92|17.93|16.76|14.815|17.14|17.195|18.665|19.67|20.415|23.18|24.69|25.595|24.875|28.925|28.43|25.6|25.03|19.755|17.5|19.01|19.57|18.36|23.01|23.39|23.65|20.41|18.9|16.67|17.44|18.6|19.02|16.5008|17.11|18.23|17.02|17.33|17.04|15.47|16.6|16.26|17.68|19.28|18.8|17.06|16.35|17.58|15.27|16.39|15.43|14.4|13.46|14.46|13.72|13.96|11.77|13.49|13.27|13.65|17.19|17.49|18.46|17.79|18.67|18.98|17|16.89|16.08|18.12|18.62|18.56|20.8|21.95|21.71|20.87|20.38|18.76|20.1|21.19|24.33|27.8|30.2|29.65|36.5|35.6|36.05|33.15|30|34.3|38.1|35.85|41.15|45.2|47.4|46.95|42.65|38.5|40.9|38.1|43.95|43.45|39.2|49.75|47.3|37.23|37.42|32.46|37.96|42.48|37.24|39.84|31.43|36.56|39.7|37.51|35.21|33.15|29.19|33.67|33.65|29.69|28.5|34.42|47.53|47.22|50.72|44.5|40.56|45.47|67.65|75.96|84.07|99.58|68.37|67.14|67.37|72.59|69.81|62.98|59.36|60.51|62.53|68.33|63.4|71.74||
2022-02-19 19:11:15|russ2000_0687|SAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.032|5.407|5.125|6|6.094|8.5|8.75|8.563|8.782|9.3438|9|6.3438|11.4375|14.875|17.25|16.125|17.1875|13.0625|14.5625|12|14.5|13.8125|12.5|11.5625|9.8125|8.375|9.4375|8.125|8.8125|10|10.625|10.625|10.875|11|9.25|7.5|8.1875|7.9375|7.125|7.9|8.13|8.23|10.34|14.7|18.8|22.05|12.8|13.12|17.58|20.8|21.98|26.92|27.13|30.71|37.95|29.48|24.9|17.92|19.7|16.1|15.5|16.6|16.16|15.52|14.76|14.59|19.12|20.3|24|24.93|28.12|28.64|22.18|21.58|22.45|22.2|24.6|24.62|22.7652|21.65|20.57|21.3716|21|19.1|21.32|24.53|23.65|23.57|22.49|22.55|20.22|21.61|22.45|24.37|22.66|21.05|22.07|21.4|22.72|23.95|27.36|26.38|26.9|23.06|22.08|22.38|22.22|22.76|26.75|29.4|29.47|31.1|28.23|29.45|29.69|30.6|30.26|27.35|25.41|24.05|25.57|22.93|17.31|21.09|18.56|20.25|18.85|17.82|11.53|10.19|11.1|3.97|3.66|3.72|4.1|1.78|1.3|2.07|5.58|10.94|8.35|14.65|11.02|9.6|9.15|9.79|11.44|9.05|11.65|11.97|11.3|9.19|9|9.26|9.44|9.95|11.53|13.27|13.65|14.35|15.18|14.37|13.96|12.48|14.41|14|12.54|11.91|14.85|14.76|14.97|17.16|18.03|18.73|16.61|14.48|14.53|17.86|17.86|19.15|18.42|19.66|22.71|25.15|22.76|21.39|21.5|22.18|22.41|22.32|22.55|24.5|23.36|23.78|22.87|22.31|24.13|23.46|24.27|25.64|26.84|23.65|24.77|24.68|25.46|26.72|26.09|26.03|23.52|25.37|23.71|23.26|24.4|22.52|21.45|21.65|25.3|24.4|18.7|16.25|19.51|17.33|18.05|16.78|18.67|17|17.13|19.01|16.95|22.1|23.3|22.6|20.8|18.8|18.8|19.55|18.45|16.75|18.05|21.3|19.75|21.2|20.45|19.7|19.85|18.4|20.05|22.6|20.35|21.5|22.1|18.65|17.79|14.25|15.89|15.82|14.43|15.12|20.22|23.51|23|27.54|27.44|29.18|32.78|33.33|29.1|32.41|25.89|11.97|19.76|27.95|33.76|41.42|41.83|41.56|39.33|41.48|43.52|44.75|50.01|50.28|50.87|51.16|47.53|53.03|48.65|55.04|51.48|50.14|49.69|51||
2022-02-19 19:11:17|russ2000_0688|ARCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11.625|11.75|10.875|11.125|12.75|16.5|15.125|15.625|14.125|12.875|9.625|9.125|8.75|8.75|9.25|11|12.75|13.375|15.625|14.75|13.625|13|12.625|10.875|12.5|12.125|13.75|14.0625|12.938|12|12.125|12.25|12.5|10.625|10.125|9.625|9|12.375|11.5|11.875|9.125|8.125|7.875|6.375|6.25|8.75|7.75|7.75|7.375|6.125|5.875|6.375|5|4.188|4.375|4.75|5.125|5.125|5.25|5.813|9.125|9.375|10.5|11.313|11.5|11|9.75|10.063|11.25|10.9375|10.5|9.75|9.375|7.813|6.75|5.75|5.375|5.875|5.8438|8.4375|7.6875|6.8125|9.0625|8.9375|9.9375|10.875|12.5|12.5|13.625|12.5|12|11.875|9.4375|10.5|12.9375|11|9.9063|14.1875|15.0625|15.375|16|14.6875|18.3125|20.5625|16.75|15.75|19.65|21.5|23.05|27.6|26.57|20.71|23.52|24.42|28.82|30.19|26.82|27.79|24.15|24.65|25.48|21.51|20.58|28.691|29.95|29.221|25.981|24.21|23.7|25.42|25.35|26.5|23.61|27.67|27.41|27.47|33.17|31.38|31.46|28.38|27.33|26.65|25.91|29.88|32.92|34.97|34.45|36.62|39.09|43.12|44.89|40.17|43.22|37.78|31.53|32.66|31.81|34.3|33.67|34.87|38.76|41.24|43.68|42.81|41.56|39.12|42.92|41.21|50.21|44.43|44.15|43.03|40.98|37.9|36|38.22|39.47|35.55|39.4|41.29|38.97|36.03|35.9|32.66|27.45|22.8|21.94|30.79|26.71|31.86|39.48|37.16|36.64|37.14|34.62|33.69|29.19|26.55|30.11|23.39|17.42|19.02|23.08|28.11|26.35|28.48|31.9|29.94|25.82|24.62|29.43|22.54|26.24|29.88|30.54|23.39|20.75|22.57|20.59|24.23|25.33|24.635|27.42|25.55|23.72|25.92|23.01|24.49|23.73|24.06|20.65|16.15|20.6|19.12|19.27|18.12|17.8|18.81|15.34|12.65|12.6|13.69|9.18|7.93|8.05|8.28|9.55|10.52|11.555|11.68|10.51|19.09|22.95|21.7|24.88|25.67|27.37|32.54|33.68|34.29|33.26|36.95|39.42|42.77|43.51|31.73|35.9|37.3|38.7|43.42|46.37|37.26|41.88|37.89|35.7|34.19|31.8|33.05|28.88|25.77|25.9|24.08|21.39|20.53|19.57|21.59|19.09|17.23|16.25|18.71|18.31|19.02|19.9|30.45|27.65|31.6|29.35|26|26.45|18.8|20.6|27.8|29.7|33.45|32.6|37.85|35.75|35.55|33.1|32.05|32.1|47.45|45.7|46.55|48.1|48.55|37.12|40.26|34.26|37.62|34.83|30.79|30.56|25.07|28.11|29.93|29.61|30.45|28.89|28.78|27.6|22.31|19.81|17.52|20.37|22.39|26.51|30.39|33.82|31.06|30.52|41.91|42.67|46.35|58.99|70.37|72.76|77.84|58.19|59.11|66.73|81.77|89.85|103.08|121.82|88.44|88.34||
2022-02-19 19:11:19|russ2000_0689|SYKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:19|russ2000_0690|NEWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:19|russ2000_0693|CROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.275|12.975|13.57|15.75|11.495|11.9|12.69|13.5|17.12|18.91|21.38|23.84|28.75|22.795|24.99|28.6|45.455|48.58|56.28|55.93|66.7901|39.85|42.2|28.23|31.83|20.4601|15.55|11.07|9.05|8.11|4.3|4.79|3.58|1.9|1.27|1.4|1.24|1.36|1.72|2.72|3.25|2.98|4.17|6.19|7.38|5.36|5.38|6.35|7.51|7.3|9.79|10.28|9.53|10.04|12.17|11.13|14.7|15.3|17.78|16.97|16.86|17.21|18.19|22.62|21.83|27.27|30.39|25.94|26.58|17.42|15.41|15.33|20.2|19.48|19.36|17.67|16.48|15.86|16.52|18.24|15.73|12.63|13.28|14.8|15.08|16.01|15.18|16.59|16.74|16.84|13.29|13.52|13.25|12.22|13.48|16.49|15.73|14.99|15.09|14.42|15.03|15.18|15.59|14.25|11.99|12.51|12.96|12.49|10.62|11.87|12.43|14.02|15.05|14.59|15.03|14.02|11.76|10|10.8|9.8|9.06|9.14|8.78|10.26|10.34|10.8|11|8.46|8.34|7.81|7.41|6.95|7.31|6.48|6.49|6.2|6.835|7.77|7.77|9.22|9.57|9.87|10.57|12.9|13.29|14.19|16.92|15.71|18.45|17.22|17.96|21.31|19.34|27.35|25|27.71|27.25|25.12|26.54|23.23|19.45|20.33|24.49|28.56|30.855|35.56|35.46|42.075|37.31|19.34|20.67|23.83|34.12|33.78|36.41|40.07|48.81|54.25|65.32|64.21|75.46|78.27|78.9|104.17|104.15|113.63|137.09|149.38|130.09|178.5|158.7|122.6|100.31||
2022-02-19 19:11:21|russ2000_0695|NCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.67|27.23|26.7|25.93|29.59|28.83|22.87|24.78|25.6|26.9|25.95|20.87|23.75|22.04|21.09|19.65|19.86|10.95|13.92|10.59|8|8.69|8.26|8.21|11.53|12.67|14.35|15.26|13.58|14.13|14.3|15.21|16.25|15.31|15.1|16.98|15.35|17.34|18.68|18.65|17.77|18.26|16.78|17.03|17.8|18.51|19.16|18.41|18.55|18.21|18.39|17.59|17.68|15.81|13.03|13.86|14.45|11.91|11.98|13.07|14.37|15.405|14.98|14.85|13.06|15.02|14.17|15.14|16.2|13.1706|14.47|15.1|15.26|14.98|15.3|15.55|16.63|17.51|18.46|18.14|18.66|18.05|18.85|19.37|18.25|15.19|15.9|15.27|16.69|17.18|14.19|14.35|14.37|14.04|13.42|14.65|14.93|15.36|15.69|14.88|16.04|15.95|14.9|12.97|13.93|14.64|16.03|14.73|14.63|14.645|14.85|14.335|14.68|15.82|15.32|14.94|14.63|13.78|15.75|14.82|13.76|12.5|12.61|12.04|7.73|7.32|6.44|5.62|7.37|5.93|6.85|6.15|6.63|7.69|5.24|5.64|7.7|8.45|8.16|8.97|10.02|7.04|7.13|7.21|7.04|7.49|7.21|6.93|6.38|6.95|7.18|8.38|8.06|7.24|6.88|7.815|7.73|6.53|2.76|2.845|3.5|2.92|2.92|3.6|2.25|3.28|3.78|3.68|4.19|4.29|4.4|4.08|5.1|4.95|3.09|2.54|3.46|3.66|2.8|2.95|2.65||
2022-02-19 19:11:22|russ2000_0696|RNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0371|4.7407|5.1851|5.2345|5.3828|5.3087|5.9259|6.0247|6.0247|6.1482|6.0741|5.7037|5.9259|6.2223|6.6666|7.5062|7.7037|7.9012|7.9012|7.5062|7.5062|7.8025|8.0988|7.5062|8.2963|7.9012|8.4938|7.5062|7.1606|7.2099|6.9133|6.9133|7.7033|7.5062|7.9012|7.358|7.358|7.9012|8.1293|8.79|8.2967|8.5927|9.1853|8.9873|8.6914|8.8887|8.8393|10.4687|10.2713|10.0741|10.2967|10.222|10.37|10.5187|10.37|10.4813|11.2593|10.9633|11|10.9633|10.7407|10.7033|11.1113|11.8519|12.6667|12.278|13.7033|14.2593|15.852|15.6393|15.5556|16.3333|20|17.7778|18.1113|15.9447|16|14.3333|15.1111|14.0833|14.3613|14.028|14.8333|14.5|14.8333|14.4447|14.4447|13.8887|12|15.1111|14.3333|13.3887|12.8333|12|11.6667|10.8887|10.6667|9.1113|8.8889|9.1667|9|8.8889|8.5833|8.6667|8|8.4444|8.5113|8.218|9.6713|13.3333|14.6713|14.7553|14.3333|14.8847|15.3287|14.8887|16.4445|15.5556|16|16.978|16.222|16.5553|18.2222|18|18.0447|18.1113|19.4447|19.3333|18.1113|18.0667|17.6667|18.9333|19.4447|19.5556|19.6667|21.3333|21.6|20.24|21.6267|22.1153|22|21.4333|22.0467|22.4667|21.5333|21.6|23.04|21.7333|22|21.7|22.1667|23.5333|22.0667|21.7467|21.24|20.7333|19.5|20.28|20.5067|21.92|20.7533|21.1|20.9333|21.1733|21.0867|22.5667|22.98|24.6267|24.6867|25.22|26.9|29.78|30.53|28.07|31.99|30.51|30.63|28.39|24.3|24.68|23.27|24.32|22.74|19.18|20|21.63|23.25|19.51|21.57|20.97|21.06|22.5|23.17|23.22|14.73|17.71|18.91|21.71|20.96|19.35|17.03|12.11|10.77|12.56|14.1|13.7|15.02|14.9|15.22|14.85|14.64|14.23|13.6|14.35|15.26|16.18|16.53|14.35|14.35|15.25|13.41|15.21|16.35|17.32|16.91|15.59|16.07|16.98|16.78|14.97|14.49|15.3|13.84|12.73|14.42|14.82|15|15.78|15.17|16.28|16|15.29|15.71|17.7|18.29|19.605|18.41|18.42|19.14|19.45|22.01|22.38|22.82|23.83|24.34|27.4|25.17|27.17|28.68|30.8|31.46|28.79|29.06|29.05|27.22|27.67|29.07|28.4|28.93|27.05|30.15|28.18|28.93|26.16|28.48|30.05|29.71|29.44|32.6|32.15|31.34|32.85|34.63|36.53|34.41|31.75|31.22|32.91|34.34|34.41|32.33|32.22|35.45|33.63|33.74|41.46|42.22|39.8|41.04|39.69|42.4|39.95|43.74|42.39|39.83|42.9|41.4|43.04|40.89|43.07|41.76|42.56|45.23|47.92|49.47|44.68|46.69|41.21|34.88|36.55|30.18|35.52|38.28|33.85|36.26|33.8|35.94|35.89|32.79|35.01|34.7|35.4|35.42|31.93|28.33|21.84|26.23|24.12|24.9|23.23|25.37|22.72|28.51|30.87|33.68|35.4|39.28|41.38|42.13|44.22|40|35.18|35.1|36.05|37.41|36.43|37.95|36.78|36.6||
2022-02-19 19:11:24|russ2000_0697|TRNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|18.8005|19.9|18.49|18.51|17.84|17.99|17.6|17.99|18.07|18.14|18.51|18.12|17.57|16.95|16.5|16.99|17.01|16.26|15.02|12.25|12.27|12.78|15.06|14.4|13.84|13.84|14.01|13.94|15.49|15.03|15.02|15.79|14.6|15.04|15.84|16.74|18.03|17.99|18.24|18.78|18.79|18.06|17.56|17.49|17.53|17.35|17.5|17.24|18.87|18.57|18.16|19.84|19.25|19|20.17|19.08|21.48|20.43|21.31|22.34|21.8|23.08|21.38|20.25|20.36|20.75|19.6|19.51|22.72|22.67|22.57|22.41|22.58|23.04|23.1|24.1|25.69|27.17|27.18|26.74|25.4|27.24|28.47|26.52|27.17|28.04|30.95|33.43|33.51|34.84|36.37|36.7|37.27|36.36|34.85|33.29|34.87|34.09|37.95|38.14|37.76|37.13|37.75|36.42|37.51|38.64|34.87|40.16|40.98|42.93|45.18|45.53|49.54|48.37|50.63|50.74|55.1|57.66|53.91|58.1|57.41|50.09|53.62|51.43|52.98|60.83|59.73|58.04|59.2|58.48|56.35|59.4|55.44|59.89|63.7|64.12|65.55|68.2|68.88|63.94|75.28|79.56|78.33|72.46||
2022-02-19 19:11:25|russ2000_0698|HA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4|3.75|4|2.938|3|2.313|2.938|2.875|2.938|3.25|6|5|4|3.375|4|3.75|3.375|3.375|3.438|4.063|3.563|3.813|4.125|5|5.25|5|4.688|4.563|4|3.813|3.438|3.5|3.438|3|2.625|2.5|2.5|2.5|2.125|2.625|3.125|3.25|2.9375|2.5|2.625|2.6875|2.75|2.75|2.6875|2.5|2.3125|2.25|2.1875|2.125|1.9375|1.875|2.25|2.125|2.5|2.625|2.3125|2.5|2.5|2|2.0625|1.8125|2.3|2.5|3.25|2.98|3.09|3.25|3.26|3|2.1|2.4|2.5|4|4|4.45|3.05|3.16|3.6|3.65|2.8|2.83|2.48|2.38|2.05|2.04|1.92|1.4|1.48|0.99|0.72|0.3|0.77|0.8|1.24|1.38|2.75|2.99|3.93|3.69|3.85|4.07|4.85|7.15|6.3|7.25|6.16|6.63|6.26|6.83|6.64|6.51|6.54|5.92|5.34|4.05|4.61|3.7|2.94|2.66|3.8|3.99|3.75|4.95|5.21|3.66|3.85|3.4|3.29|3.95|4.16|4.08|4.66|4.9|6|4.64|3.15|3.35|3.87|3.62|2.96|3.65|4.38|5.15|5.13|5.1|5.07|5.2|6|7.95|7.32|6.95|8.82|9.03|9.28|7|4.48|6.38|4.07|3.17|3.73|4.99|5.26|6.02|6.39|7.32|8.26|7.09|6.24|7|5.94|7.78|7.37|7.12|7.12|5.17|6|4.9|5.99|7.32|7.9|7.84|7.39|6.64|6.01|5.84|5.54|5.7|4.7|4.18|4.21|5.35|5.95|5.8|6.96|5.31|5.23|5.66|5.78|6.51|6.37|5.93|5.59|5.93|6.24|6.57|5.77|5.67|5.77|5.49|5.96|6.11|7.64|7|7.44|8.245|9.12|9.63|10.16|12.04|13.96|14.45|15.44|13.71|13.93|15.6|13.45|17.34|20.29|26.05|19.44|18.51|22.025|23.08|24.22|23.75|21.72|22.66|24.68|34.7|36.2|35.33|35.21|43.02|47.19|42.07|40.46|37.96|45.53|46.98|48.6|45.025|51.35|60.3|50.95|48.65|46.45|54.3|50.1|46.95|41.4|42.85|37.55|33.5|43.15|39.85|37.35|36|38.7|41.2|37|35.95|40.1|41.5|40.1|34.61|40.14|26.41|32.02|29.75|26.25|28.21|24.98|27.43|25.99|24.41|26.26|28.61|30.29|29.29|27.88|20.88|10.44|14.4|14.43|14.04|11.89|13.44|12.89|13.85|20.26|17.7|19.57|26.82|26.67|25.11|25.8|24.37|19.73|20.22|21.66|19.35|18.28|18.37|17.1|19.76||
2022-02-19 19:11:27|russ2000_0699|ACCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|25.75|24.82|22.56|23.25|24.24|24.35|23|22.16|21.41|21.94|20.85|18.36|22.36|22.41|25.21|25.63|26.25|24.04|21.34|24.7|24.03|24.41|23.05|24.98|23.13|23.38|20.43|16.83|14.59|13.45|13.86|13.93|15.18|13.37|8.58|7.26|8.67|7.28|1.74|2.11|4.17|1.75|1.23|1.27|3.16|3.37|2.8|4.8|5.81|7.33|6.24|6.7|8.12|7.46|8.07|7.58|7.69|6.58|5.11|5.98|6.07|5.73|6.19|7.42|8.53|8.69|9.03|9.94|9.45|8.01|7.67|6.95|5.91|5.17|7.22|9.27|9.42|11.3|11.56|12.04|11.18|9.73|9.5|7.52|6.57|6.2|7.61|6.8|7.8|8.05|7.57|6.14|6.56|7.13|6.75|7.05|6.83|6.7|6.12|6.21|6.44|5.74|6.08|6.14|6.03|5.92|6.4|6.81|7.91|6.85|8.33|8.67|8.34|7.87|7.47|8.21|7.95|7.39|7.85|7.94|7.36|7.51|8.18|7.88|6.09|5.86|7.65|8.66|9.77|10.21|11.1|10.17|10.4|9.36|11.05|12.85|13|12.75|12.85|13.6|14.2|11.65|11.85|11.15|10.95|12.7|12.95|12.45|12.15|11.4|12.75|12.6|11.6|13.4|14.05|13.2|12.2|11.12|8.21|7|8.14|9.07|9|8.68|8.84|7.68|7.77|9.33|9.19|9.59|9.31|9.48|8.69|9.21|8.07|4.8|5.56|6.6|6.16|7.04|6.68|5.78|6.71|8.53|8.52|9.29|8.75|8.62|8.88|9.15|8.26|9.05|9.48|8.89|8.38|8.01|8.18|8.11||
2022-02-19 19:11:28|russ2000_0700|BKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:28|russ2000_0701|WNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|16.5001|16|16.1667|17.6667|14.5001|16|12.25|9.8334|10.4167|12.6667|14.5001|17|16.5833|15.8334|17.4167|19.6667|17.6667|18|17.6667|16.5833|17.3333|17.6667|18|22|22.6667|25.6667|25|24.25|30.3333|31.6667|29.8334|36|42.625|42.625|34.75|31.75|39|34.75|35.5|32.75|31.125|30.25|31.125|39.625|36.5|35.375|25.375|28|22.375|20.75|19.375|19|19.75|20.375|17.75|17.375|16.5|15.75|16.125|17.625|18.375|18|17.125|17.375|17.875|22.125|27.875|28.063|29.375|28.938|29.875|28.313|28.438|30.563|29.688|29|30.875|25.938|25.75|21.6875|15.875|14.75|17.75|18.75|20.3125|14.25|12.3125|11.625|15.6875|19.0625|19.375|21.125|21|20.3125|15.875|14.6875|15|13.3125|13.875|13.9375|14.5625|12.8125|11.9375|10.75|11.125|9.125|8|7.5625|8.625|11.4|10.8|10.25|12.01|11.55|12.1|8.85|9.7|6.9|7.35|8.05|7.8|7.9|10.99|9.9|9.79|9.55|10|7.93|5.26|5.41|4.7|7.9|8.38|8.06|5.3|6.3|9.38|12.49|14.03|17.55|17.85|15.95|23.07|27.83|29.3|27.51|28.45|23.6|25.4704|26.3|27.5504|28.88|26.53|27.47|24.58|24.87|26.93|25.38|26.97|24.4|25.5|24.91|24.23|21.51|20.82|19.66|18.41|19.85|19.05|21.33|19.97|19.75|18.1|16.8|15.36|14.24|13.79|13.69|14.03|14.7|15.1|15.94|16.11|15.42|15.56|14.63|14.63|12.71|13.09|11.29|10.15|6.91|7.69|9.19|7.9|8.99|8.38|8.58|7.56|9.3|8.69|9.45|6.04|4.93|4.5|2.82|2.05|1.23|1.25|1.25|0.7|0.53|2.42|2.72|1.96|1.65|1.89|2.96|2.94|7.01|9.72|7.16|7.11|8.37|6.13|8.09|8.06|10.55|11.85|11.36|10.42|11.58|11.03|9.67|9.37|7.51|5.69|4.77|6.9|7.34|7.84|8.87|10.56|10.35|8.37|6.96|6.62|6.78|6.69|7.13|6.31|8.09|8.97|10.35|9.54|10.16|9.43|10.5|10.18|10.73|10.42|11.66|11.66|12.14|12.35|13.71|13.51|13.76|13.36|13.69|14.25|13.61|14.14|13.32|10.3|10.79|12.36|12.47|14.65|14.1|14.02|13.54|12.54|13.74|12.23|10.59|11.97|12.97|11.83|11.06|11.73|13.2|14.25|14.18|12.7|14.48|13.95|14.24|11.25|13.79|15.82|17.65|21.15|20.69|22.78|19.99|21.98|19.08|21.02|22.82|22.5|20.15|21.7|25.83|21.85|20.81|20.06|20.01|18.66|19.8|18.24|18.23|15.1|15.54|13.08|13.94|14.84|13.55|15.08|13.51|16.27|15.83|13.64|14.51|14.26|15.75|14.69|11.6|10.98|7.22|8.2|9.55|10.62|11.39|12.21|11.96|14.26|17.68|17.23|15.95|16.58|18.8|17.61|15.95|16|14.64|15.54|15.13|15.53|16.7|19.52|19.62|16.94||
2022-02-19 19:11:30|russ2000_0702|JOE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0834|12.125|13.2501|12.4584|12.7917|10.5834|9.7501|8.5834|10|9.2501|10.2501|11.8333|11.1667|10.7501|11.5416|11.4167|11.4584|10.7501|10.9167|11.625|10.7083|10.0834|10.7917|12.2917|12.4167|12.5834|13.0834|12.4584|12.125|11.2917|11.3333|12.6667|12.375|12.625|12.7917|13.0834|13.7083|13.125|13|13.2501|14.375|17.2501|15.375|16.4167|17.3333|16.875|18.2917|17.875|18|18.7917|18.6667|16.5834|19.3333|20.2083|19|18.9168|19.7494|18.0826|18.6673|19.8336|20.6257|20.7504|21.1247|21.1667|20.4994|20.4168|21.2073|20.2078|19.1257|18.3333|18.5831|20.3326|19.2504|21.0826|21.4178|21.5004|20.0425|20.4994|21.3333|22.3333|22.0415|21.6672|24.6252|25.8756|24.6252|24.2073|27.4177|27.9167|28.5826|28.542|33|31.7494|31.4999|30.1667|35.4994|34.1256|33.6251|31|29.9383|27.3756|24.813|13.3325|15.8661|15.9077|15.6585|15.5754|14.7862|14.3294|16.1153|16.9045|18.1505|17.9428|16.6137|15.5339|14.3294|15.8661|14.8693|16.1569|15.7415|16.0738|19.2304|19.1473|19.895|19.9365|19.7704|19.4796|18.4413|20.1875|19.875|22|22|22.94|22.81|24.59|25.89|26.89|29.45|27.25|25.85|25.74|27.11|27.75|28.85|28.7|30|30.75|32.01|30.02|28.5|28.9|27.6|29.18|29.85|30|28.54|28.26|27.2|29.3|30.42|31.2|32.45|34.01|32.08|33.04|34.8|37.29|39.5|40.98|40.69|39.3123|39.0748|39.6987|42.8724|48.4|47.77|50.9|54.85|64.2|68.8|72.65|67.3|69.59|78.87|81.54|84.73|75.21|62.45|65.95|66.4|67.22|63.45|59.93|62.84|56.16|47.02|46.54|44.9|50.96|54.87|53.78|55.99|53.57|57.9|55.63|52.31|56.63|52.34|46.34|40.54|31.62|33.61|33.86|28.45|35.51|38.82|38.45|42.93|40.67|38.38|34.32|35.03|37.27|39.09|30.92|26.41|24.32|24.05|18.39|16.74|24.88|25.54|26.49|28.16|32.8|29.12|23.94|24.9|28.89|26|27.5|32.35|33.04|27.65|23.16|25.79|24.08|24.87|20.19|17.6|21.85|27.41|26.78|25.07|26.12|21.73|20.84|17.71|18.44|14.99|14.35|14.38|14.66|15.97|16.11|19.01|17.83|15.97|15.81|16.93|19.17|19.5|19.8|21.38|23.08|23.5|22.3|21.25|19.57|20.42|21.05|22.68|19.31|19.62|18.67|17.74|19.19|17.97|19.33|19.25|17.85|23.54|25.43|22.84|21.66|19.93|19.15|18.59|18.39|16.16|16.99|18.56|17.45|15.93|15.53|16.25|17.45|19.13|19.82|19.42|18.51|15.91|15.21|17.15|16.85|17.38|17.72|18.43|18.89|18.38|17.7|20.8|19|16.85|16.55|17.05|17.5|17.65|18.75|18.05|18.85|18.85|17.8|18.8|18.05|18.8|17.6|18.85|17.25|17.8|17.95|17.65|17.2|16.8|15.19|15|13.17|15.56|15.54|16.49|17.04|15.93|17.28|19.24|17.98|17.13|18.55|19|19.83|21.01|19.67|16.78|18.3|19.25|19.42|20.61|23.21|20.63|27.04|33.01|42.45|44.5|50.33|42.9|45.79|46.77|44.61|45.27|46.27|42.1|47.02|48.01|52.05|48.51|46.22||
2022-02-19 19:11:33|russ2000_0703|BGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:33|russ2000_0705|STMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:33|russ2000_0706|VRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|5.9|4.04|6.43|13.75|15.22|13.57|14.91|14.98|16.39|16.5|16.02|16|16.42|20.77|22.09|24.78|21.54|18.81|27.5|27.6|34|38.99|48.36|46.95|53.34|57.13|52.6|58.19|56.97|66.55|79.06|57.39|59.53|62.08|75.14|77.57|80.71|81.39|79.33|77.05|73.12|84.64|83.56|90.5|88.7|101.8|116.21|126.95|152.49|168.37|185.8|224.55|231.91|183.66|190.23|176.18|162.34|207.05|200.95|202.23|182.19|183.36|173.98|185.15|204.33|214.99|205.6|224.5|165.56|182.9|158.38|153.29|143.35|128.9|133.14|115.09|131.81|128.42|124.66|102.63|101.25|123.4|130.7|116|87.48|95.54|68.11|81.5|81.28|71.21|87.41|91.02|97.86|102.85|117.1|121.6|108.6|105.6|108.2|102.65|101.45|111.2|115.2|110.7|121.55|111|119.75|118.65|125.9|130.85|118.75|120.55|128.4|130.8|127.6|120.75|109.49|104.14|83.24|82.02|90.15|103.75|116.56|119.64|105.51|107.38|101.01|118.82|90.9|114.81|119.41|123.81|136.07|84.87|84.5|91.49|114.09|127.8|135.23|142.22|156.15|177.38|214.33|215.67|234.04|253.73|251.54|263.66|296.38|271.9|281.61|315.53|310.4|317.39|293.74|287|260.79||
2022-02-19 19:11:34|russ2000_0707|UCBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.3561|||||136.3395|142.749|142.749|142.749|142.749|142.749|142.749|142.749|142.749|111.3756|||||96.2374|91.7431||76.9899|76.9899|76.9899|115.4849||96.2374||124.7911|128.3165|79.0751|91.5057|91.4255|92.7087|78.8505|82.5717|74.4236|78.2731|81.8018|79.4921|72.4026|75.4822|78.5939|83.3095|84.6248|83.4058|86.9345|92.0671|97.0394|104.9309|106.1499|106.8267|113.079|108.3633|118.0512|113.945|117.8908|116.5434|110.0474|114.6668|115.7254|120.2967|127.9957|131.4602|124.6274|121.5478|112.4052|113.5601|121.5959|131.2678|139.5442|131.6046|122.9913|144.4042|136.4165|128.3325|135.9353|130.5941|131.0272|141.2764|140.8915|144.6929|153.9798|147.6281|146.6176|153.7873|154.7978|158.3105|163.7479|163.2667|146.6176|144.8853|145.0297|123.7612|112.694|115.9179|110.9136|95.9005|90.3188|73.6216|96.1892|78.5778|75.2576|65.2008|51.2945|38.6874|50.7652|58.8491|71.7155|58.8174|59.6612|54.0909|22.3791|16.9553|24.4224|39.391|38.8494|29.4731|36.2211|31.0112|26|19.35|19.65|17.35|20.95|20.5|26.66|27.45|19.7875|18.5|15.45|13.25|11.85|8.7|9.9|8.95|9|6.6|11.95|11.55|10.45|10.51|11.09|9.66|8.8|7.24|7.02|7.23|8.89|9.18|8.62|9.03|7.92|8.5|7.6|8.62|8.67|8.72|8.77|9.96|10.97|10.93|10.8|11.26|11.78|13.13|15.21|15.77|14.96|15.82|17.61|17.63|17.07|18.65|18.46|15.49|16.01|16.79|15.89|18.23|15.83|18.42|18.07|18.69|19.26|19.05|18.88|18.65|19.49|21.02|20.93|19.99|20.61|21.56|19.93|19.06|17.39|18.03|18.55|19.76|19.71|17.72|18.91|20.61|21.46|21.99|28.97|29.69|28.76|28.73|26.81|27.61|25.6|28.46|28.03|26.19|28.45|26.17|28.2|27.94|31.65|32.56|31.85|32.93|33.82|30.86|31.21|28.68|26.45|25.46|23.84|22.86|26.06|27.87|26.6|28.01|27.28|28.62|27.24|28.01|27.98|31.395|31.1|30.83|28.81|19.36|19.67|18.08|22.82|17.92|17.945|18.13|18.76|25.44|26.495|28.38|30.53|33.64|33.15|33.84|34.72|30.87|29.11|28.3|33.53|35.9|34.97|37.16|35.75||
2022-02-19 19:11:36|russ2000_0708|NNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|22.43|24.2|23.44|25.75|17.6|18.8|21.35|20.5|22.9|21.59|19.54|26.16|26.88|30|34.75|32.5|33.42|35.33|34.2|34.78|35.4|39.05|36.69|38.5|41.24|42.13|41.78|42.97|37.92|38.5|39.77|31.45|30.09|29.57|26.37|28.08|26.77|23.38|25.57|24.02|26.24|25.58|23.81|18.49|18.46|19.43|15.39|13.47|10.05|12.53|10.45|12.41|13.22|11.08|10.55|10.68|16|14.4|10.96|13.09|14.57|13.07|4.25|9.97|6.5|8.45|13.02|15.14|13.73|13.24|15.57|16.84|17.54|16.11|16.9|19.28|19.34|18.17|18.34|20.22|23.51|22.75|23.38|22.54|23.11|22.63|22.15|22|23.19|21.38|21.97|19.75|18.73|20.37|20.96|24.05|24.76|26|26.67|24.7|24.43|22.34|24.17|23.46|23.84|23.38|24.81|28.88|30.23|32.42|33.9|33.65|35.45|38.29|37.75|40.95|38.4|38.91|42.18|42.92|40.94|36.87|42|39.88|41.4|41.21|41.48|44.52|43.14|43.64|48.06|45.57|45.88|46.71|46.99|45.99|42.56|42.75|44.79|39.01|36.67|34.82|33.58|31.33|33.06|30.33|38.08|39.31|38.08|36.65|33.93|40.04|37.16|40.03|39.64|51.8|51.53|51.43|43.39|44.46|42.59|41.15|46.87|47.92|49.11|50.88|51.59|54.49|54.38|51.22|54.25|52.86|58.91|63.57|60.45|59.6|57.75|54.69|55.89|52.31|54.4|52|55.33|58.25|63.09|59.15|60.95|62.87|68.78|60.66|61.47|61.52|57.91|58.83|47.88|45.9|44.7|52.57|53|60.49|66.19|65.22|72.29|69.67|70.58|71.75|73.83|75.27|74.24|75.6|74.51|75.27|79.31|83.55|85.37|94.77|94.8|83||
2022-02-19 19:11:37|russ2000_0709|STBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.75|6.5|6.3125|6.1875|6.0625|6.3125|6.375|7|7.25|7.75|8.5|8.0625|8|7.9375|8.625|9.375|9|9.0938|8.8125|9|9.375|9.75|9.5|9.875|9.8125|9.375|9.6875|10.1875|10.625|10.25|9.875|10.25|10|9.813|10|10.875|11.25|11.875|12.375|12.25|12.5|12.75|12.75|15.25|14.5|14.125|15.375|15.125|14.75|15.375|15.5|15.5|15.75|15.875|15.125|15.375|16.5|17.75|15.25|16.5|18.125|16.75|17.375|18.125|19.125|20.25|20|21.625|24.25|26.375|27.688|26|26.875|27.625|26.938|25.0313|26.75|27.25|26.625|27.5625|28|26.3125|19.125|25.5|25|25.25|23.875|23.1875|22.75|23.25|23.125|23.1875|21.1875|18.4375|17.125|17.5625|18|18.25|19.125|19.7344|19|18.875|19.875|21.625|23.375|22.9063|23.14|22.5|21.65|27|25.07|23.83|23.4|23.28|23.87|24.28|23.87|24.07|25.45|26.83|25.18|27|25.41|24.7|25.18|26.421|27.11|25.051|25.42|25.52|25.57|27.55|28.33|27.44|29.73|27.92|28.5|30.18|30.77|29.8|30.17|30.23|30.06|28.43|29.9|31.98|33.27|35.11|35.71|36.04|36.71|37.69|36.86|37.15|35.4|33.8|35.15|36.1|39.77|38.13|37.8|37.21|38.44|36.82|36.77|36.44|36.58|35.51|34.14|33.23|31.27|31.07|32.5|33.85|33.9|34.67|34.66|32.67|33.04|32.56|32.76|32.9|31.08|35.21|32.09|33.12|32.03|27.64|31.11|28.35|32.17|34.07|32.51|29.06|33.54|33.56|36.83|34.1|33.99|35.5|25.43|22.69|21.21|17.87|14.94|12.16|13.71|13.85|12.96|15.75|15.95|17.01|17.52|17.72|20.9|24.05|21.57|19.76|20.3|16.97|17.42|19.6|19.62|22.59|21.85|22.3|21.57|20.41|18.63|18.59|19.02|18.55|16.16|18.67|18.46|19.55|21.71|21.21|21.69|18.72|17.17|18.47|16.5|17.35|17.61|17.57|16.97|18.07|18.44|18.06|18.54|18.87|19.34|19.6|24.48|22.48|24.22|24.52|26.31|25.31|23.39|23.07|23.7|23.26|24.27|24.85|24.33|24.94|23.46|27.59|27.48|29.81|27.49|28.33|28.38|26.9|27.09|29.59|30.92|29.92|32.62|31.88|33.92|30.82|27.01|25.22|25.76|25.67|25.87|24.45|25.49|28.75|28.99|31.39|35.39|39.04|37.62|35.59|34.6|35.96|33.37|35.86|37.88|35.94|39.58|40.89|41.76|39.81|40.36|39.46|39.94|42.68|45.17|43.24|44.76|47.53|43.36|40.11|42.27|37.84|38.42|41.38|39.53|40.08|37.7|37.48|38.07|34.22|36.53|37.655|37.72|40.29|37.59|32.87|27.32|26.71|22.24|23.45|21.5|20.195|17.69|19.79|22.39|24.84|25.4|28.88|33.5|32.95|33.93|31.3|29.45|29.8|29.47|30.56|29.91|31.52|30.81|31.32||
2022-02-19 19:11:39|russ2000_0711|RUSHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|1.7556|1.6667|1.6667|1.8|1.8044|1.4667|1.6|1.6222|1.5467|2.0178|1.9733|2.1778|2.4889|2.7956|3.4578|3.7156|3.7778|4.44|4.5933|5.4089|5.1778|5.5551|5.5111|5.72|5.6622|4.9822|5.3956|6.7333|6.8756|7.1467|6.8089|7.2533|6.8089|6.44|6.1556|6.0667|7.0312|7.3111|6.5733|6.7289|6.6178|6.6933|8|8.4622|7.6222|8.5111|7.8489|7.7911|7.9867|7.3111|7.7156|8.0356|8.3378|7.7733|8.9333|8.4|8.5511|9.7956|10.7022|9.9156|12.2889|10.68|11.4533|10.58|11|11.2933|11.38|10.3467|10.2667|10.7133|10.1533|7.6467|7.5733|8.6667|5.8067|4.7333|6.22|6.2533|6.0333|4.5267|7.0933|8.3467|8.64|6.8333|9.1267|8.5667|8.54|7.4467|8|8.34|7.82|7.32|10.4067|10.96|9.1933|8.46|10.08|9.8|10|11.3067|13.7933|13.1733|13.2333|12.2267|13.8133|14.4067|12.2267|12.7267|12.4467|11.7533|10.7667|13.1333|13.0733|14.0067|15.36|15.74|12.7333|11.4467|10.58|11.3867|11.3|12.1933|13.0204|13.52|12.8933|14.1133|16.16|17.3133|15.9667|17.2733|16.9067|17.1067|17.02|18.2133|17.5933|18.72|18.7133|18.8267|19.0133|19.74|22.1267|21.3933|21.9933|23.5133|24.38|23.6133|22.4533|24.7067|23.88|21.0733|19.4267|18.0667|18.24|18.6067|18.4467|17.46|16.74|16.5733|18.1733|16.6067|14.8|14.3133|12.34|12.0467|11.3733|13.1333|14.8133|13.86|15.0667|15.0667|15.48|17.0533|21.1933|21.2667|21.6467|22.1133|23.2667|24.6467|23.7267|25.3|27.6467|27.3333|30.7267|33.2333|32.8733|32.94|32.96|28.1267|25.7933|27.9933|29.9533|29.4733|29.7133|27.0467|24.6533|25.5133|22.3067|23.84|25.6333|28.4267|29.16|27.0333|23.5533|24.1467|25.18|27.5867|25.2267|29.9|31.76|30.7|28.4333|22.28|22.2867|25.2533|29.8667|27.5467|32.1|33|37.16|39.01|40|41.26|43.13|42.9|50.47|49.02|46.63|41.94|46.26|41.51|48.05|53.51|54.63|59.06|51.24||
2022-02-19 19:11:41|russ2000_0712|MDXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3086|0.3086|||||3.0864|5.5247|6.35|5|5|5.1|4.6|4.7|4.25|4.41|4.5|4.4|0.86|0.62|0.4|0.69|0.58|0.53|0.55|0.6|0.77|0.72|0.63|0.84|1.7|1.72|1.5|1.3|1.2|1.21|1.09|1.05|1|1|0.95|1.4|1.25|1.28|1.05|0.98|0.99|1.25|1.2|1.05|1|1.1|1.1|1.2|1.3|1.25|1.07|1.1|1.53|2.25|2.26|2.75|2.8|2.86|3.4|4.25|4.3|5.34|5.05|6.77|7.15|6.35|5.79|4.61|4.53|5.54|7.77|8.11|6.85|7.24|5.62|5.48|5.45|7.01|6.92|7.14|7.02|10.2|10.88|8.79|8.16|10.15|10.455|9.78|10.37|12.11|9.37|10.41|9.42|7.39|8.93|8.89|7.31|8.6|8.83|7.16|7.71|8.2|7.58|7.66|8.77|9.04|9.21|8.72|8.06|8.28|9.6|12.96|14.73|15.06|15.64|16.73|11.76|11.81|12.25|15.15|15.69|7.58|6.42|8.06|8.17|3.93|4.59|5.31|5.5|6.31|2.91|2.47|2.705|3.05|3.98|3|5.39|3.99|5.15|4.82|4.82|5.8|7.05|6.94|7.3|6.05|3.422|3.55|3.6|5|6.11|6.5|6.61|6.56|6.67|9.03|10.65|8.955|12.18|9.85|10.8|11.25|11.93|15.68|5.86|7.03|6.47|5.5|4.65||
2022-02-19 19:11:42|russ2000_0713|UBNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:42|russ2000_0714|TRNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3000|10500|7500|6750|6750|10500|18000|30000|48000|52500|30000|63000|30000|39000|19200|12000|13500|19500|28500|17850|15000|15000|12000|18000|25500|21765|21000|22500|18750|18030|19500|28500|43500|40500|39000|33000|31500|29850|29250|30000|31500|36000|43515|90000|76500|79500|56250|44850|39600|36150|27600|22500|22348.5|20400|13500|24000|13050|11982|11400|10065|10198.5|9450|7575|6600|11700|12900|22950|18150|24300|21450|18000|18300|17700|13725|10800|10201.5|10801.5|12300|11842.5|14250|18750|17250|17100|13695|16650|19050|26100|23250|20550|18900|15375|14587.5|12750|8812.5|10350|9000|9900|9780|7146|7036.5|7677|7132.5|4503|4462.5|2835|1815|790.35|1094.85|756|630.15|517.5|484.5|130|103|81.1|66|46|34.77|25|16.94|26.6|29.18|27.81|24.4866|14.95|3.085|4.95|2.85|1.9965|1.045|2.21|2.16|1.54|1.76|1.21|1.05|0.7449|0.205|0.1228|0.124|0.1428|0.0785|0.065|0.0335|0.0227|0.0141|0.0285|0.0212|0.07|0.0464|0.033|0.023|0.0267|0.031|0.0181|0.0002|0.0007|0.0002|0.0001|0.0001|0.0009||
2022-02-19 19:11:43|russ2000_0715|ALX|price|0|12.875|12.125|14|14|15|15.75|15.75|16.625|16.875|17.5|17|16.375|23|21.875|26|25.375|24|26|25|23.75|23.625|23|22.125|20.5|23|23.5|22.5|22|23.25|23|25|25|24.375|28.125|29|38.875|37.75|36.25|37.875|36.875|40.25|38.375|36.25|38.375|45.5|46.875|42|39.5|40|43.75|41.75|48|48|48.125|47.5|47.25|44.25|36.125|39.25|40.125|45.375|51.625|51.375|51.875|49.875|50.625|51.25|53.125|61.75|69.875|64|67.5|63.5|64.25|65.75|68|66.25|64.375|62.5|63|57.875|56.75|53|55.5|48.125|49|48.875|47.875|48.25|41.75|32.625|30.625|27.25|20.875|23|22.75|24.25|30.25|28.75|25.5|29.5|35.75|32|31|31.75|30|27.75|24.25|24.875|24.625|15.375|12.125|20.75|17.75|17.375|19.125|29.125|32.625|37|47.75|40.75|45.375|56.875|57|53.25|52.75|57|59.25|61.75|58.625|59.25|60.75|58|57.625|52.25|53.375|54.75|51.625|53.375|57.375|54.5|51.5|49.125|52.875|50.375|52.75|52.5|51.5|57.625|55.5|60.875|59.75|60.375|62.5|62.125|69.5|67.75|67.5|66|73.875|72.625|72.625|70|69.375|69.25|73.5|71.625|79.125|72.625|72.5|69.25|66.5|65.5|70.375|73.563|71.188|82.25|87.5|91.125|90.813|90.375|93.1875|93.6875|90.5|88.5|89|84.875|76.6875|76.75|74.9375|79.6875|78.1875|72.0625|70.25|67.75|73.1875|75|73.9375|72.25|80.4375|72.3125|73.1875|74|79|78.5|75.6875|65.5|65.5|67.25|72.875|74.4375|80.75|81.75|76.4375|69.8125|67.6875|69.9|66.01|61.05|61.04|63.4|60.1|65.19|64.21|60.9|60.21|58.4|56.9|56.56|57.39|60.45|67.05|69.85|76.8|69.6|65.5|61|64.25|63.01|64.55|64.86|65.6|63.85|73.27|80.51|83.49|87.35|87.5|105.5|107.4|119.25|124.66|145|139.6|160|155.95|161.1|167.74|170.65|193.85|199.1|197.6|211|215|218.9|239.1|241.5|229.47|257.83|248.75|279|277.4|270|240|251.7|245.5|246.85|237.5|289|279.25|252.48|271.76|273.68|287.75|310.25|364.75|406|419.65|432.86|409.25|411.7|384|434.65|404.25|354.1|399.75|385.5|401.95|389.65|353.25|350.1|302.45|354.5|356.3|345|310.6|354.74|384.1|400|350|212.8|254.9|192.44|140.4|170.38|218.08|270.01|269.6|275.54|283.3|295.88|264.92|278.55|304.42|292.29|292|299.13|317.82|324.37|302.92|334.17|304.55|315.78|375.84|385.48|412.28|404.69|395.73|406.95|439.29|392.22|397|401|432.9|361.02|433.7|396.61|370.03|388|379.45|393.88|389.63|391.14|431.11|427.27|449.64|427.49|443.96|443|330.8|332.86|324.5|329.69|307.99|304.39|293.71|302|273.93|286.12|321.76|322.24|330|339.83|374.71|360.99|345.76|367|369.47|363|396.49|373.91|442|402.11|437.18|481.9|440.41|456.58|431.22|403.85|410|405.47|363|374|394.89|400.72|384.11|365|384.83|380.55|382.67|366.35|409.23|429.27|430.01|419.6|384.27|427.7|426.87|422.81|437.15|431.86|434.81|412.14|421.46|434.99|418.69|424.09|411|422.98|395.85|363.36|365.33|381.23|393.35|387.5|382.63|370.48|360.93|343.3|315.01|310.57|304.74|333.06|381.71|376.17|379.63|368|370.3|374.5|377.57|348.41|345.4|326.36|330.35|322.68|311|275.95|315.26|259.84|240.9|251.79|255.07|245.22|243.19|273.36|277.35|267.2|271.11|277.3|277.24|271.16|267.95|278.84|266.3|260.62|278.78|255.59|260.3|263.27|258.83||
2022-02-19 19:11:45|russ2000_0717|OMER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|6.7|7.07|7.29|6.09|6|6.17|6.13|5.52|7.22|7.2|6.12|7.32|8|8.12|8.25|6.46|6.3|4.91|4.77|4.45|4.04|3.82|3.89|4.05|3.95|3.93|4.1|5.9|7.89|9.74|9.02|10.07|10.21|8.48|9.5|9.68|8.95|7.29|5.39|5.6|5.8|4.13|3.8|4.69|5.28|5.76|5.32|11.19|9.14|7.36|12.06|11.65|13.14|12.02|12.58|12.3|18.19|13.33|13.79|12.49|17.28|23.05|25.01|19.61|26.14|23.23|21.06|20.52|16.94|15.62|13.59|11.78|13.97|15.76|13.83|11.11|10.53|16.09|12.79|10.79|11.4|11.88|11.19|10.46|8.31|11.11|10.1|10.29|11.9|15.61|16.15|15.48|20.48|21.15|21.04|22.19|15.39|19.82|19.76|14.49|10.63|13.49|14.79|19.54|19.22|21.95|26.69|15.39|16.11|13.62|11.85|13.7|15.75|18.1|19.14|17.91|15.15|15.91|18.57|15.75|13.01|15.24|13.615|12.86|19.23|12.21|15.92|14.42|15.15|13.94|10.32|10.34|10.84|14.09|14.52|21.06|20.18|17.86|17.66|15.35|14.76|14.78|15.63|7.08|6.95|7.6|6.9|6.4||
2022-02-19 19:11:46|russ2000_0719|FOE|price|0|3.998|3.9564|4.7061|4.9975|5.1503|5.3168|5.3307|4.5533|4.7477|4.6643|5.1085|4.9281|4.9975|4.4006|4.4006|4.0675|3.887|3.7343|3.4844|3.9564|3.7065|3.3317|3.5538|3.6093|3.9286|4.0397|3.887|3.9009|4.5533|4.4284|4.5394|4.0397|3.9564|4.8171|5.0253|4.7615|4.6921|4.8031|4.942|4.9975|5.3862|5.9137|5.5528|5.5805|4.942|5.4834|5.886|5.7749|7.0243|7.413|7.8156|7.302|7.0938|7.9266|8.4819|8.829|8.5929|6.8855|6.0387|6.705|7.0381|7.8156|8.3015|10.2171|9.5508|11.4804|10.5919|9.7035|10.3005|9.995|9.7729|9.9256|10.9251|10.0368|13.1463|14.1873|14.3679|13.8542|14.5899|17.297|15.0556|11.6111|12.2222|11.4445|9.1111|10.4445|10.2222|9.8334|10.0556|11.3333|11.6667|10.2222|8.1112|8.2778|8|8|8.7223|10.1666|10.8889|10.9445|11.8889|12.4445|13.5|12.8889|13.2777|14.9445|14.6111|16.8889|17.5|19.1111|17.2223|19.8889|19.9445|20.5|18.7778|17.1111|19|17.25|17.6667|18.0833|20.3333|19.3333|18.75|20.0833|20.0833|20.9167|19.5833|22.3333|20|21.1667|20.5001|21.3333|23.3333|23.25|20.6667|18.25|18.75|15.4167|16|17.75|16.4167|17.083|16.167|15.917|15.667|17.083|16.917|18.917|18.333|17.667|19.167|18|16.583|15.417|14.833|15.583|16.75|17|18.917|18.5|18.167|17.667|17.917|17.417|18|18|19.25|18.917|19.833|21|20|20.75|24.917|24.709|24.709|25.083|25.459|24.959|25.542|24.313|24.688|26.9375|28.875|28.8125|28.625|25.3125|23|20.1875|19.875|25.5|27.9375|26|21.875|21.375|24.75|27.6875|29.0625|27.5|25.75|24|21.3125|20.375|21.0625|22|19.5|18.75|17.8125|22.875|22.125|21|23.25|20.625|19.0625|20.5|20.75|23|23.54|23.49|20.33|20.87|21.45|21.81|22.1|22.9|23.18|22|24.84|25.8|25.5|26.76|28.8|28.32|29.39|30.15|28.9|30.55|23.1|24.47|23.81|24.43|23|21.26|21.37|23.64|24.58|22.53|21.76|22.73|21.36|20.53|22.7|27.21|25.95|26|26.15|25.89|25.6|26.68|19.91|20.54|21.81|21.07|22.88|23.19|19.83|19.57|18.82|18.12|19.24|19.86|22.5|18.98|18.32|17.84|18.9|18.76|19.67|20.08|20|19.28|17.6|15.96|16.15|17.08|17.78|19.72|20.86|20.69|21.31|21.2|21.61|20.81|23.77|24.93|22.35|19.57|19.98|20.72|21.19|20.73|17.68|16.1|14.86|17.58|19.36|18.76|21.76|22.04|20.1|15.48|6.43|7.05|3.96|1.47|0.86|2.77|3.69|2.75|4.97|7.88|8.9|6.13|6.47|8.24|7.76|8.19|8.79|10.92|9.01|7.37|10.67|10.7|12.89|13.72|14.27|14.64|15.42|15.92|16.59|15|13.1|13.44|13.02|8.37|6.15|6.47|5.81|4.89|6.76|5.55|5.94|5.19|4.44|4.8|3.07|3.28|3.43|2.63|2.87|4.18|5.1|5.13|6.75|7.04|6.86|6.95|6.53|7.35|9.11|12.83|13.93|12.83|12.58|13.12|13.66|12.98|12.8|12.56|12.54|13.48|14.49|13.12|12.87|12.96|11.13|12.75|12.55|13.49|15.17|16.78|13.89|12.3|10.95|12.49|12.01|11.12|9.29|9.93|11.87|12.74|13.83|13.38|12.96|13.34|13.81|12.96|14.8|14.33|14.14|14|15.19|17.92|16.76|18.29|19.24|19.27|22.3|23.82|25.35|23.59|23.52|21.39|23.22|22.01|20.46|20.85|22.52|21.95|23.22|16.94|19.3|15.68|16.67|19.39|18.93|17.87|13.54|15.8|14.73|10.19|11.86|11.13|14.42|14.83|13.68|11.62|9.36|9.97|12.02|11.94|11.69|12.47|12.4|12.86|14.31|14.63|13.79|15.87|16.86|16.66|21.6|21.57|20.8|20.8|20.34|21.02|21.12|21.83|21.8|21.84||
2022-02-19 19:11:49|russ2000_0721|UEIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|22.75|24|26.5|25.25|25|27.5|28|29.75|25.25|19.75|9.375|8.75|7.25|6.125|7.75|7.25|6.5|6|6.5|6.25|5.876|4.376|3.876|4.5|3.876|4.75|5.5|7.266|7.876|7.876|8|7.75|7.376|7.5|8.438|9.75|11.626|10.5|11.376|11.626|9.376|6.75|6|5.75|5.75|5.5|5.25|5.25|4.5|5.5|5.626|6.75|6.75|7|8.25|10.626|10.5|10|10|11.438|11.532|11.75|10.126|12.5|12.25|5.1875|5.75|5.875|5.375|5.375|7.4375|6.0625|6.25|10.0625|12.375|14.0313|14.1875|24|11.5625|12.25|18.875|23|18.1563|19.75|24.1875|20.5|22|24.5625|19.125|23.7031|24.1875|18.375|14.375|15.4375|21|18.875|16.5|19.16|20.79|18|14.56|14.66|15.89|14.74|16.65|17.21|16.05|15.85|14.65|16.65|17.13|14.96|9.5|9.701|8.95|7.85|9.96|9.74|9.679|9.6|9.65|10.48|11.55|12.6|13.63|13.01|11.56|12.97|13.64|12.74|12.95|12.7|13.2|14.07|14.74|17.48|17.32|16.17|16.78|17.79|18.25|17.6|16.96|17.02|16.88|16.39|16.68|16.59|18.2|17.42|17.29|17.33|17.34|17.23|17.95|17.96|17.7|17.32|17.79|17.71|17.69|17.99|19|21.63|21|21.02|20.88|26.12|27.86|28.3|33.5|36.32|35.24|29|32.5|36.1|36.95|33.44|23.81|22.7|24.21|25.7|25.42|20.9|22.72|26.22|24.98|21.13|16.6|16.22|11.28|15.57|18.1|18.74|19.62|20.17|21.11|18.82|20.42|20.6|21.51|23.22|23.77|22.59|22.34|21.22|19.52|16.63|17.56|19.13|20.85|21.06|27.48|28.37|26.33|27.25|29.56|27.69|25.49|25.26|23.41|19.51|16.39|18.5|16.32|16.87|18.5|19.56|19.98|16.92|13.1|13.17|12.59|15.27|17.58|17.16|17.64|19.35|19.1|19.54|23.25|22.98|26.7|28.13|30.83|30.16|36.03|38.91|38.01|38.11|35.74|41.79|38.39|37.35|45.48|48.88|47.63|54.67|49.37|56.89|60.51|65.03|63.74|56.51|56.44|53.94|51.82|49.84|51.84|45.59|42.03|47.57|52.99|51.35|50.15|53.14|61.99|66.41|64.93|72.28|77.34|78.99|74.46|70.15|67.35|64.55|59.5|68.7|68.5|69.3|64.6|66.85|68.45|58.55|63.4|60|53.1|47.25|46.1|49.5|52.05|46.3|29.65|33.05|34.95|43.2|39.35|31.27|34.48|25.28|28.17|33.39|37.15|38.05|39.39|41.02|42.82|45.15|50.9|52.12|55.6|52.26|49.53|42.22|38.37|41.28|45.24|46.82|46.07|41.08|37.74|37.06|52.66|52.46|54.24|58.19|54.97|56.85|50.06|48.5|46.74|50.52|49.25|41.18|36.2|40.75|35.49|29.9||
2022-02-19 19:11:52|russ2000_0722|SFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|15.95|16.23|17.7|22.55|19.67|23.4|19.45|22.37|20.28|20.57|18.63|18.5|19.84|18.45|20.02|19.65|19.05|18.21|17.8|18.01|17.62|17|16.95|16.33|18.15|20|20.36|19.61|22.59|23.33|22.35|24.33|26.09|27.44|29.65|28.19|30.23|25.89|28.29|26.79|26.48|26.21|26.77|26.16|26.56|26.69|30.84|30.6|29.23|26.34|22.26|14.43|15.76|10.4|12.54|11.38|4.05|7.3|10.07|12.69|9.82|12.61|12.01|11.98|11.15|13.59|15.12|14.11|17.99|19.12|19.69|17.48|18.94|19.29|18.46|19.36|20.67|22.23|22.32|19.71|21.09|20.97|19.72|17.23|17.52|12.74|15.16|12.51|13.89|9.9|10.1|12.07|13.03|15.09|13.56|15.52|15.43|15.21|16.9|14.98|14.31|16.44|17.42|16.81|16.59|17.34|16.01|16.44|14.59|15.97|15.6|15.57|16.88|15.74|16.01|16.8|19.2|17.64|17.62|18.16|17.85|18.12|19.53|16.68|16.92|13.59|14.85|15.41|15.01|14.97|15.58|16.87|16.73|16.57|16.58|17.33|17.3|17.42|14.62|12.28|13.78|13.49|14.7|14.76|15.17|15.42|15.17|14.74|12.55|14.45|15.1|14.3|14.75|14.15|13.8|13.9|13.1|13.75|13|14.75|14.85|14.8|15.2|14.7|14.6|14.4|14.25|15.25|14.9|15|14.15|13.88|12.19|12.15|11.68|12.39|12.14|12.61|12.78|12.03|12.79|12.85|14.26|13.98|14.17|14.68|14.76|13.34|12.26|9.01|9.79|9.4|8.74|8.61|8.73|7.68|6.53|6.68|6.63|7.02|7.91|8.07|8.16|8.8|7.21|7.06|8.39|8.42|7.85|8.05|8.63|8.44||
2022-02-19 19:11:54|russ2000_0723|LNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3511|1.925|2.5667|3.2083|3.5537|3.4057|3.523|3.4242|2.764|2.9985|2.6037|3.1589|2.764|2.9306|2.9306|3.0602|3.6216|4.2818|4.0844|4.642|4.5432|4.5432|3.3087|2.6667|3.1112|2.963|3.2839|4.3457|5.1358|5.432|5.5062|5.6296|5.7284|5.8765|6.2717|7.037|7.4815|7.9259|8.3703|8.6667|12.1482|10.8889|9.037|10.0741|9.5556|9.9259|9.0741|10.2222|9.7778|9.1112|9.3333|9.6296|10|9.4815|10|10.037|8.9259|8.2963|8.8889|9.7778|10|9.037|10.5185|9.4075|9.6296|9.5556|9.7778|9.5556|8.6852|9.1112|8.5185|8.963|8.963|8.8889|8.963|8.537|8.815|8.741|9.611|9.333|10.297|9.7778|10.222|9.852|10.445|10.519|11.407|13.703|14.111|15.333|16.667|17|17.889|16.111|17.222|18.445|19.1111|18.2222|20.778|22.833|20.667|21.833|19|24|21.833|22.875|26|28.5|28.917|27.042|28.917|25.667|27.917|30.375|31.25|31|27.125|23.25|20.125|14.875|16.25|15|14.8125|15.1875|15.875|19.875|21.3125|17.625|17.5625|18.875|17.125|19.625|20.3125|16.8125|18.25|16.5625|16.8125|17.125|17.875|18.75|19.5|17.75|18.25|18.625|21|19.75|22.625|23.64|20.95|18.5|18.7|17.85|19|18.25|18.9|17.75|18.44|18.75|19.35|19.25|21.5|24.35|24.5|23.23|23.15|21.6|21.75|24.23|24.07|25.21|21.4|20.51|18.55|21.5|21.75|20.32|23.22|23.03|22.1|20.1|23.19|24.37|25.25|24.97|25.8|24.08|23.65|22.9|24.02|24.13|24.96|26.83|23.58|28.14|25.88|22.72|23.24|19.08|18.66|20.01|23.58|24.57|25.3|22.01|20.55|18.57|19.23|24.96|24.5|27.09|26|22.05|27.12|26.76|28.52|28.75|32.89|34.45|32.65|31.79|34.4|31.79|30.55|34.35|44.29|40.66|40.53|43.78|49.2|52.92|70.69|61.02|78.62|102.47|104.12|105|84.97|92.27|81.91|72.75|47.58|38.91|31.79|26|24.25|27|38.91|31.86|33.1|35.47|41.51|39.38|32.83|35.09|39.85|40.24|36.81|41.41|38.03|34.17|31.69|34.78|36.87|43.32|57.65|59.04|59.43|65.08|70.61|79.02|73.32|67.08|68.8|63.3|62.2|53.8|58.1|56.49|54.89|61.13|65.59|66.27|66.79|55.65|64.9|70.9|65.36|71.97|76.37|79.09|80.12|93.04|85.45|88.18|76.82|81.25|74.98|75.1|76.02|81.62|76.01|76.39|82.75|85|84.86|88.18|88.13|84.29|84.47|80.95|77.78|74.75|87.7|87.93|85.74|86.42|87.58|76.25|79.19|80.54|87.91|83.87|76.23|67.79|67.78|69.76|72.4|70.34|72.4|71.61|76.46|71.34|67.86|70.16|71.96|73.98|78.3|84.28|74.61|75.34|80.07|88.12|86.86|85.38|89.25|91.67|86.57|91.9|91.56|93.83|88.2|89.21|88.44|91.44|87.86|98.42|96.99|94.14|95.77|100.24|95.62|101.16|96.25|85.88|92.47|96.79|85|79.38|82.21|91.22|88.26|92.85|94.41|90.22|95.99|100.03|99.03|91.58|90|93.92|92.21|96.97|99.93|96.68|105.3|115.82|128.46|139.83|160.25|166.62|165.78|164.63|165.28|160.69|177.08|151.79|145.67|145.52|152|126.25|131.56||
2022-02-19 19:11:56|russ2000_0724|LORL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:56|russ2000_0725|KRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|52.68|53.56|52.48|57.8|60.12|60.8|58.84|56.96|57|59.72|62.28|60.68|63.2|59.4|60.32|61.8|62.4|63.96|60.28|61|59.92|58.32|62.44|60.08|64.64|69|72.24|75.6|75.48|82.92|81.6|81.2|82.24|85.68|73|63.72|69.28|80.64|67.88|59.76|50.4|52.96|49|60.56|56.16|55.44|45.68|49.04|47.88|39.6|24.04|12.96|23|17.76|10.44|10.44|15.4|14.6|11.12|14.08|13.48|14.88|13.76|14.56|17|13.8|19.4|20.72|21.16|19.4|18.72|18.04|18|18.92|19.72|21.56|20.72|21.32|20.88|21.16|20.16|19|19.8|16.32|15.8|15.04|15.8|17.04|19.36|21.48|19.24|21.04|20.2|19.56|20.12|20.32|20.8|20.84|21.2|20.6|22.48|24.76|27.2|26.4|26|23.68|23.88|22.84|23.32|24.12|26.24|24.56|25.4|24.4|24.92|23.76|24.84|24.24|25.72|24.4|25.8|23.94|26.74|27.78|29.65|29.62|27.13|28.33|26.95|27.44|25.81|25.68|23.3|24.46|26.36|27.17|24.92|26.35|27.31|27.38|27.38|26.88|28.35|29.58|29.45|26.7|24.32|24.56|23.51|23.6|21.38|21.25|20.9|19.52|18.38|20.91|20.18|20.22|19.06|19.32|18.35|15.05|15.66|15.44|14.77|17.02|16.87|16.56|17.23|16.34|16.27|16.42|15.45|16.67|15.15|16.01|15.97|15.58|15.48|15.24|14.73|16|18.27|18.54|18.58|17.84|17.34|7.63|9.65|12.02|10.41|10.81|12.59|12.19|13.76|15.1|15.09|17.12|21.35|19.66|21.38|21.62|21.34|19.76|20.54|21.38|21|20.46|21.83|20.89||
2022-02-19 19:11:58|russ2000_0726|LL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.3|9.03|9.48|9.32|12.32|14.44|15.09|12.72|14.23|13.57|10.31|10.87|10.27|10.78|9.69|8.35|13.31|13.02|15.53|15.2|17.18|20.59|22.58|24.44|25.82|26.1|24.91|23.07|27.31|30.14|27|21.58|24.59|23.17|26.89|21.88|25.25|24.37|28.58|22.81|23.37|26.21|23.8|25.77|16.05|15.37|16.8|17.51|17.17|17.38|21.16|24.33|23.62|28.16|28.14|32.86|43.75|48.13|49.47|57.47|52.6|53.55|62.94|67.28|69.06|84.55|77.05|80.38|97.43|108.8|102.53|114.31|89.49|104.32|96.01|105|93.04|86.88|78.22|55.15|55.85|57.03|55.12|54.3|62.59|64.5|63.66|27.95|34.09|27.69|21.09|20.74|12.86|14.94|14.07|14.22|15.08|12.99|12.09|11.77|14.2|14.08|13.16|17.55|15.85|15.74|18.93|15.18|17.4|15.46|15.66|17.84|23.19|21.05|25.91|24.53|35.99|39.24|36.82|28.59|30|31.02|26.14|24.09|22.3|19.86|25.67|26.4|19.29|17.66|14.11|12.32|10.39|10.91|11.65|11.4|10.28|13.33|10.99|11.82|7.42|10.08|9.02|8.75|9.48|9.22|7.8|9.74|4.2|7.13|11.6|14.17|20.97|24.33|27.8|25.34|30.24|32.14|29.67|23.49|25.63|22.58|22.86|20.43|20.03|21.34|18.38|17.55|17.28|16.87|14.47||
2022-02-19 19:11:59|russ2000_0727|GLOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:59|russ2000_0729|BANR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.18|18.66|17.33|15.28|12.23|17.19|16.67|17.56|19.86|20.03|21.58|21.81|18.2|21.95|24.1|24.2|27.14|28.7|30.34|31.15|31.1|31.23|30.56|31.83|32.47|34.38|37.23|35.35|37.59|38.15|41.78|44.35|36.47|41.04|41.74|39.34|40.68|40.06|39.14|39.61|38.45|43|43.06|42.4|44.13|44.02|45.27|44.92|44.86|46.94|47.58|42.99|47.34|50.72|52.19|44.44|40.5|40.57|40.85|42.15|44.52|40.25|41.04|43.26|43.85|45.07|53.07|56.29|56.27|58.51|54.79|55.52|53|57.49|57.63|55.02|61.26|57.01|56.79|54.98|53.26|57.55|55.96|58.13|61.55|61.7|64.73|64.96|60.99|60.41|56.54|54.12|56.47|58.56|54.92|52.98|51.97|54.72|53.98|53.17|53.62|56.2|54.09|56.75|55.38|44.71|31.39|33.79|39.68|35.99|35.78|36.03|32.43|37|45.77|46.12|47.36|52.85|53.88|57.37|59.15|52.52|52.95|55.02|56.99|58.99|58.54|62.36|61.69||
2022-02-19 19:12:01|russ2000_0730|NR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375|1.25|1.1875|1.125|1.0625|0.9375|1.125|2.0625|2.375|2.4375|2.25|2.375|2.25|2.625|2.4375|1.9375|2.3438|2.25|2.1875|2.1875|2.125|1.875|1.9375|2.0938|2.25|2.375|2.375|2.8125|2.5625|2.625|2.5625|2.375|2.4375|2.3125|1.9375|2.25|2.1875|2|2.2813|2.25|2.5625|2.9063|3.5|3.625|3.9688|4|4.1875|4.25|4.75|5.7508|5.7194|6.0008|4.7187|3.9375|5.375|5.5629|5.4379|5.25|4.5003|4.6253|4.3754|3.969|4.469|5.563|5|6.094|7.438|7.844|9.063|9.188|8.219|9.032|9.094|9.375|8.75|9.313|11.657|11.375|10.938|11.219|13.125|16.875|17.282|16.938|19.657|20.75|19.938|16.5|16.188|19.25|18.25|24.063|18.188|11.125|9.25|5.6875|6.875|9.4375|7.375|6.8125|5.125|5.25|7.25|9.1875|9|8.875|9.5|9|7.75|6.4375|6|6.125|6.3125|7.75|8|8.25|8.375|9.4375|8.3125|10.25|9.25|9|7.5625|9.5625|7.13|7.95|8.99|9.27|12.9|11.1|8.88|7.92|6.75|6.11|6.99|7.9|7.01|6.64|7.75|8.37|7.86|7.35|4.9|4.12|3.96|3.22|4.66|4.35|4|4.11|4.53|4.69|5.87|5.48|4.81|4.8|4.3|4.02|4.02|4.79|4.92|5.05|5.2|5.73|5.65|6.2|6.1|5.7|6|5.43|5.72|5.15|5.2|6.39|5.89|6.01|6.1|7.5|8.46|8.89|8.42|8.1|7.33|7.63|9.09|7.46|8.2|6.66|5.88|6.15|6.13|5.54|5.33|5.88|6.15|7.21|6.32|6.1|7.05|8.22|7.89|7.75|6.33|5.6|5.36|6.27|5.38|5.45|4.87|4.43|5.1|5.49|7.05|7.86|7.32|8.58|7.3|5.75|4.6|3.7|4.21|2.97|2.53|2.8|2.88|2.85|2.63|2.67|3.21|3.01|2.68|4.23|3.99|5.17|5.25|6.68|6.42|6.05|7.99|8.73|8.4|5.88|5.72|6.16|5.98|6.98|7.86|9.03|9.71|9.07|9.29|8.28|6.09|8.93|8.96|9.5|8.14|7.87|8.19|6.36|5.79|5.9|6.83|6.88|7.41|6.79|7.8|7.85|8.62|8.81|9.28|10.5|11.15|10.99|11.44|11.13|12.66|12.75|12.06|12.29|11.36|11.12|11.45|12.04|11.26|12.46|12.23|12.33|12.44|11.43|10.47|9.54|8.64|9.47|9.11|10.26|8.48|8.13|7.23|7.33|5.12|5.66|6.5|5.28|4.87|3.73|4.32|4.67|4.59|5.79|6.32|7.06|7.36|6.3|7.35|7.5|7.55|7.7|8.1|7.65|7.4|7.35|8.35|8.05|10|8.75|8.85|8.6|9.1|8.25|8.1|10.5|10.85|10.85|11.05|10.5|10.35|8.21|7.69|6.87|8.31|8.84|9.16|7.3|6.99|7.42|7.63|6.61|7.62|6|5.86|6.27|5|3.51|0.897|0.67|2.02|2.23|1.89|1.95|1.05|0.7151|1.5|1.92|2.39|3.46|3.14|2.84|3.34|3.46|3.23|2.62|3.3|3.4|2.73|2.94|3.55|3.53||
2022-02-19 19:12:03|russ2000_0731|SNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:04|russ2000_0732|AMBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25.45|22.91|25.15|21.9|17.76|20.45|23.88|24.35|22.99|34.68|30.78|29.61|28.45|25.75|23.94|23.32|21.73|23.25|24.86|25.26|25.49|24.66|25.3|22.45|23.83|15.91|15.3|16.74|16.12|16.4|15.46|13.66|13.59|16.005|14.85|15.59|16.66|16|18.24|18.8|18.92|17.97|26|22.87|20.85|21.9|18.73|18.43|16.35|17.63|19.85|17.61|16.7|16.14|14.8|15.69|15.02|15.08|15.8|16.73|20.19|19.49|20.7|21.12|19.82|20.77|16.41|18.11|19.06|20.37|18.37|19.04|15.48|16.91|18.25|18.37|19.44|20.47|20.67|21.395|21.8|18.92|11.37|16.42|14.4|13.94|13.33|12.65|13.65|12.78|15.97|16.51|14.65|16.77|17.15|17.44|15.53|15.23|14.5|14.22|14.61|16.77|14.6|15.81|14.26||
2022-02-19 19:12:05|russ2000_0733|TPC|price|0|14.25|16.6875|17|17.75|18.9375|19.6875|19.375|18.625|18.75|18.75|20.25|21.5|20.875|19.5|21.0625|20.5625|23.5|24|23.75|26.625|27.75|26|26.25|27.75|28.75|27.125|25.25|26.625|27.625|27.25|29.25|28|27.125|27.125|27|29.625|27.875|29.875|33.25|30.125|31.375|31|28.625|26.5|27.125|28.875|27.625|28|30.75|32.5|32.5|32.25|29.625|31|31.75|31.125|31.875|22.875|21.375|24.75|25|26.25|27.875|26|27.25|29|29.25|31.375|33.5|35.5|32.75|32|35.25|33.875|33.625|32.75|33|30.875|34.75|35|39.375|36.875|34.5|34.75|29.125|31.125|32|26.25|21.25|26|21.375|16.375|11.875|8|9.25|7.875|8.375|15.375|13|15.625|14.75|11.125|10.125|11.25|9.75|11.125|10|11.5|14|12|12.5|14.5|13.625|12.625|12.5|11.125|11.875|13.125|17.875|17.625|16.75|16.5|14.375|13.625|13.25|13|12|10.625|11.75|11.875|10.25|11.625|12|11.75|13.25|12.125|12|11|11.25|9.625|9.625|10.5|10.125|9.375|9.75|10.75|9.875|9.875|10.5|10.25|11.625|11.375|12.375|11.625|9.25|8.25|8.25|8.125|8.063|8.875|11.125|12|10.25|10.25|9|8.25|9|7.813|8.375|8.063|7|7.125|7.125|7.375|8.188|7|7.875|9.125|8.813|9|7.875|8.375|9|9.938|8.875|8.563|6.75|6.688|6.938|5.75|5.688|5.125|5.375|5.125|5.125|4.875|5|5.6875|5.375|4.75|3.5|4|3.9375|3.875|4.625|3.9375|4.4375|3.4375|2.875|3.5|4|4.375|4.25|4|3.75|3|3.23|4.28|7.25|7.15|8.65|10|8.05|5.85|6.5|7.3|6.78|7|7.19|6.19|5.75|5.2|3.95|4|3.8|4.1|4.2|3.7|3.21|4.44|3.9|4.05|3.99|6.15|6.94|7.95|8.95|8.4|6.86|8.29|9.01|9.15|12.61|13.77|15.75|14.1|10.9|10.67|10.94|15.1|14.26|15.8|14.95|16.69|17.28|15.96|13.79|13.86|15.08|16.42|17.61|19.39|18.2|20.38|25.9|24.15|27.53|30.39|30.37|30.03|24.56|22.5|22.62|23.97|20.88|24.72|32.52|30.78|30.22|36.29|36.86|42.6|55|61.53|73.89|56.6|55.93|57.35|53.19|41.42|34.72|37.48|36.23|36.18|38.49|33.05|27.36|26.71|25.79|19.02|19.15|23.38|20.85|15.32|12.3|17.3|20.65|17.36|18.45|19.62|21.3|17.65|16.62|18.08|19.06|19.77|21.75|24.27|22.3|16.48|19.28|19.76|20.09|23.21|19.05|21.41|22.71|23.82|24.36|26.66|20.3|19.18|15.78|14.04|11.49|14.53|16.49|12.34|15.19|15.78|15.58|15.21|11.24|12.67|11.36|10.61|11.44|10.14|12.86|13.7|16.59|17.01|19.3|16.44|18.52|18.09|19.78|19.18|21.32|22.95|24.49|26.3|22.6|24.65|28.67|29.6|30.63|31.74|27.23|29.88|26.4|28.01|25.25|24.07|21.71|23.27|23.35|21.2|20.96|21.58|20.93|17.7|16.46|16.78|18.84|16.74|13.21|13.36|15.54|15.82|22.62|23.55|25.12|23.19|21.47|19.05|26.1|28|29.8|30.45|31.8|30.85|25.95|28.75|26.6|26.15|28.4|28.2|25.2|25.35|24.75|24.15|22.05|20.65|19.8|18.45|18.5|20.35|18.8|15.5|18.61|15.97|17.21|18.82|17.12|19.97|14.54|13.87|13.06|9.99|14.33|15.47|15.93|12.86|11.26|14.5|6.72|7|10.5|12.18|11.77|12.55|11.13|13.51|13.52|12.95|14.9|14.7|18.95|16.1|15.48|13.85|14.07|14.42|12.98|13.62|12.86|12.37|11.9|11.66||
2022-02-19 19:12:07|russ2000_0734|PJC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:07|russ2000_0735|PE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:08|russ2000_0736|REXR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|14|13.19|13.52|13.65|13.98|13.33|13.31|14.44|14.14|14.28|14.24|14.29|13.85|14.87|13.83|15.55|15.24|15.85|15.87|16.19|16.01|14.64|14.79|14.89|14.48|12.86|14.39|15.24|15.83|16.34|16.83|17.19|17.86|19.37|19.98|21.19|22.19|22.98|21.5|20.57|22.41|23.88|22.4|23.04|22.94|24.83|27.57|27.45|28.86|29.94|29.31|29.95|30.29|28.8|27.36|28.11|28.75|31.35|31.41|31.64|31.33|31.98|31.54|32.22|32.4|28.94|33.48|34.2|36.36|38.1|38.07|41.29|40.95|43.99|44.03|46.52|48.2|45.28|49.1|47.78|38.12|39.19|40.13|42.29|47.74|47.65|49.72|49.09|48.35|46.98|51.21|47.63|52.71|54.96|55.59|58.13|62.12|62.72|56.79|67.53|74.86|75.32|71.97||
2022-02-19 19:12:09|russ2000_0737|MGRC|price|0|||||||||||||||||||||||0.75|0.6875|0.875|0.9688|1.0938|1.1719|1.125|1.0157|1.125|1.0625|1.0469|1.1563|1.3282|1.5469|1.5938|1.5782|1.7188|1.7969|1.7813|1.7813|1.5625|1.5625|1.25|1.375|1.3594|1.5313|1.5|1.7188|1.6563|1.6563|1.6875|2.0313|2.2813|2.4375|2.4063|1.625|1.5625|1.7969|1.8125|1.625|1.9688|1.8438|1.8125|1.9688|1.875|1.75|1.7813|1.9688|1.7188|1.6875|1.6875|1.7188|1.7188|1.6875|1.75|1.6875|1.6875|1.9688|1.9375|2|2.0782|2.1875|2.2188|2.25|2.5313|2.6563|3.1719|3.625|3.5313|3.0625|2.9375|2.6563|3.0313|3.3438|3.125|3.1875|3.75|4.0625|4|4.125|4.0625|3.6875|3.625|3.3125|3.6875|3.6875|3.875|3.9375|4.4375|4.1875|3.6563|3.3125|2.9375|3.25|3.5|3.25|2.875|2.875|3.125|3.25|3.4063|2.875|3.0625|3.375|3.375|3.6563|3.625|3.625|3.4375|3.625|3.875|4.0625|4|3.875|4.2813|4.25|3.75|3.8125|4.125|3.813|4.125|4.25|4.188|4.188|3.813|3.907|4.125|4.375|4.282|4.25|4.375|4.375|4.5|4.75|4.563|4.625|4.813|5.094|5.25|5.625|5.75|6.313|6.5|5.938|6.282|6.438|6.719|6.719|7.469|7.25|9.375|10.25|10.25|11.5|11.438|12.188|10.907|12.25|10.563|10.9375|9.9375|9.875|10.375|10.5625|9.688|8.9688|8.5|10.4375|10.125|11|9.6563|9.375|9.125|9.0625|9.375|10|9.25|9.2969|9|8.5|9|8.75|7.75|8.3125|7.9375|8.0156|7.7969|8.5|7.5625|8.5313|9.5|8.625|8.9375|9.6875|10.625|9.7188|10.9375|12.305|13.745|12.07|13|12.495|10.755|12.625|12.785|18.76|16.7425|14.68|15.375|13.275|13.67|12.96|9.85|9.66|10.185|10.975|11.74|11.5755|11.5295|11.3|11.3|12.375|12.95|13.365|13.575|13.85|14|14.25|13.665|13.625|14.755|15.24|15.245|15.582|15.575|18.475|16.195|17.145|18.275|19.465|21.13|21.805|21.48|21.555|23.38|22.2|23.05|23.7|25.99|24.65|28.33|28.55|28.62|27.8|32.46|27.52|30.06|26.89|26.55|27.81|27.02|22.8|25.6|27|31.5|30.63|30.63|29.77|31.67|30.15|31.13|33.69|29.92|32.03|33.24|34.28|26.59|25.75|23.29|20.94|24.11|25.83|27.63|24.59|28.78|28.5|28.82|22.74|17.98|21.36|20.97|15.62|15.76|21.14|18.16|19.06|19.22|19.67|21.27|19.75|20.67|22.36|21.07|23.92|24.23|25.9|23.36|22.78|23.32|20.09|23.96|25.31|27.91|26.22|25.24|27.51|27.27|28.39|28.04|28.08|26.03|23.84|23.79|26.72|27.99|28.99|31.84|31.75|32.11|29.42|25.25|26.5|26.61|25.18|26.09|26.26|28.02|29.0984|29.89|29.49|31.1|31.06|33.03|34.16|34.24|33.08|35.7|35.67|38.89|39.8|36.62|32.37|34.96|31.58|34.28|36.75|34.55|37|34.2|36.53|35.26|35.86|30.38|31.99|32.91|33.11|30.44|30.43|25.36|25.65|26.69|30.05|29.18|25.19|24.41|24.6|25.08|24.38|28.53|30.59|31.87|31.97|31.71|30.1|36.92|39.19|38.28|37.63|33.57|34.81|33.17|34.63|35.53|40.37|43.75|44.7|47.8|46.98|47.8|50.62|53.69|58.93|65.08|63.27|59.38|58|54.47|53.39|53.43|51.48|50.4|59.84|56.57|62|56.23|62.15|68.11|64.03|69.59|76.31|73.34|76.54|77.32|69.45|52.38|54.55|55.76|54.01|58.02|66.36|59.59|57.08|63.64|67.1|69.79|77.66|80.65|81.98|85.73|86.76|78.42|69.78|71.95|72.14|77.3|80.26|76.21|74.63||
2022-02-19 19:12:11|russ2000_0739|IRDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.05|9.1|9.22|9.26|9.32|9.41|9|8.91|8.93|9.18|9.36|9.39|9.44|9.57|9.72|9.75|9.81|10.02|9.65|9.06|8.32|8.25|6.6|8.45|8.49|7.94|8.71|10.87|9.84|9.42|8.66|8.53|9.45|8.38|8.18|8.6|8.12|7.78|8.54|8.675|7.55|7.25|6.38|6.23|7.73|7.23|8.25|8.19|8.62|8.84|8.69|9.63|7.04|7.33|7.41|5.97|6.06|7.01|7|6.31|6.31|6.55|7.2|8.63|7.08|6.68|6.75|5.45|5.73|6.32|6.38|7.51|7.1|6.81|8.09|8.64|8.33|9.32|8.46|9.95|9.32|9.18|8.79|9.44|10.2|10.26|10.03|8.3|6.95|6.98|6.8|7.93|7.83|8.43|6.67|7.01|7.59|8.25|8.5|8.65|8.67|7.25|8.63|8.2|9.5|10.55|9.8|8.75|10.1|10.5|10.8|10.7|10.05|9.75|11.4|10.95|12.15|11.75|12.05|11.3|12.1|11.8|15.4|17.45|18.65|20.25|18.9|21.66|21.67|19.2|19.42|23.15|27.68|27.19|21.71|24.19|24.14|26.54|22.9|24.68|23.61|24.89|31.49|23.66|23.61|21.73|26.72|26.27|28.62|29.12|28.63|30.105|34.35|39.68|49.75|37.32|40.92|37.48|38.33|38.88|42.8|48.79|38.85|41.4|39.92|40.22|32.53||
2022-02-19 19:12:12|russ2000_0740|GLRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|23.98|22.23|21|20.16|20.05|20.5|21.06|20.63|20.48|18|17.26|18.64|21.48|23.01|21.29|20.9|13.82|11.73|12.54|14.38|11.93|13.93|15.71|15.93|17.94|17.05|19|18.2|19.48|23.01|23.33|24.05|23.72|25.26|25.88|24.34|23.44|25.01|24.54|24.1|26.68|29.41|28.68|26.75|28.7|27.83|28.22|27.13|25|26.36|23.67|21.59|21.78|23.15|24.62|24.27|25.32|24.48|24.7|25.21|24.89|25.68|23.95|25.1|25.61|24.36|23.35|23.39|24.81|24.3|25.1|25.02|24.53|25|27.77|28.06|27.48|31.44|33.58|33.14|31.81|32.22|31.84|32.34|33.12|33|33.25|35|31.29|31.91|32.56|32.48|32.34|32.39|31.36|30.21|30.44|29.8|26.68|24.78|23.86|21.85|20.51|17.69|19.25|21.54|21.2|21.42|19.44|20.15|20.39|21.48|20.71|20.15|23.6|23.6|22.45|21.95|22|21.3|20.4|20.9|22.75|21.2|22.4|21.55|20.9|20.5|18.525|16.3|15.65|15.55|15.1|14.15|13.35|12.25|12.19|10.68|9.93|9.51|10.88|11.05|10.94|11.95|8.71|8.66|9.63|9.61|10.54|10.59|10.04|9.81|9.67|9.31|5.25|6.39|6.9|6.34|6.91|7.38|6.7|7.78|7.9|8.1|7.49|8.125|9.04|8.99|9.3|9.05|8.6|8.31|7.43|7.49|7.21|7.86|7.32||
2022-02-19 19:12:14|russ2000_0741|BMI|price|0|0.4688|0.5782|0.5859|0.5704|0.6484|0.7032|0.6875|0.6094|0.6016|0.6016|0.5938|0.5313|0.5782|0.5469|0.5625|0.5079|0.4688|0.4688|0.4922|0.5234|0.5391|0.5704|0.5469|0.5782|0.7579|0.6797|0.6797|0.5938|0.625|0.6719|0.6875|0.7188|0.6563|0.6563|0.6329|0.7579|0.9454|1.0313|0.9609|0.9297|1.1094|1.1563|1.0938|1.0938|0.9609|0.9375|0.9297|0.875|0.9297|1.0469|1.2813|1.2266|1.2188|1.2656|1.2578|1.2031|1.1719|0.7969|0.7266|0.7891|0.8204|0.9297|0.9532|0.9375|1|1.0156|1.1406|1.1094|1.0547|1.1172|1.1172|1.1328|1.1484|1.0078|1.0938|1.1641|1.125|1.1563|1.1328|1.2031|1.3984|1.3203|1.2891|1.2266|1.0859|1.125|1.1563|1.1563|1.1719|1.1641|1.1016|0.9063|0.9297|0.8438|0.8438|0.8672|0.9609|1.1016|1.1172|0.9609|0.9766|1.0625|1|1|0.9454|0.9219|0.8984|0.9609|1|1.0313|1.0625|0.9922|1.0625|0.9219|0.9609|0.9766|1.0234|0.9688|1.0547|1.0938|1.2734|1.1484|1.25|1.25|1.2344|1.2891|1.2656|1.2422|1.2188|1.2578|1.1953|1.1953|1.3047|1.3984|1.3516|1.2656|1.3203|1.3984|1.5391|1.6016|1.625|1.5705|1.508|1.4923|1.4063|1.4063|1.461|1.5157|1.5782|1.4768|1.5705|1.5938|1.6407|1.5625|1.4845|1.6563|1.6798|1.7345|1.6875|1.6955|1.6955|1.75|1.797|1.961|1.9923|2.211|2.4455|2.3985|2.4768|2.7735|2.9063|2.672|3.125|3.7033|5.1875|6.125|6.133|5.125|5.1875|5.0938|4.3438|4.9063|4.4845|4.5782|4.5157|4.4298|4.1798|3.6018|3.6563|4.4063|4.5313|4.4532|4.5781|4|4.0078|4.125|4.2031|4.3438|4.75|4.7813|4.2813|4.0469|3.8281|3.7656|3.8438|3.8359|4.5313|4.0469|3.9688|3.1563|3.4531|3.4844|3.4531|3.2813|2.9531|2.875|3.3438|3.5|3.5625|3.5875|3.7437|3.5938|3.25|3.175|3.1625|2.775|2.6875|2.8037|2.845|3.1575|3.4375|4.0313|3.9063|3.4375|3.6263|4.1563|3.8125|4.1188|3.8438|4.0125|4|3.9162|3.8425|3.545|3.625|3.2188|3.9025|4.1563|4.0113|4.55|4.7|4.7687|4.3125|4.55|4.6563|5.1937|5.2525|5.5313|5.5938|5.4437|5.7062|6.125|7.145|7.49|7.445|7.0825|6.625|8.4875|9.405|10.325|12.0525|10.95|9.835|8.25|9.785|9.81|12.97|13.36|14.245|15.42|13.8|13.5|10.88|13.085|12.595|12.615|12.985|13.85|14.475|14.755|13.275|12|12.845|14.13|16.825|15.695|16.025|19.225|19.5|22.475|19.025|19.085|21.6|26.035|24.575|25.265|28.165|23.02|23.475|12.6|15.685|14.51|11.795|12.55|14.445|19.48|20.31|20.5|18.425|18.095|19.345|18.635|17.59|19.91|18.895|17.965|19.255|20.68|19.785|19.345|19.58|18.65|20.24|20.765|21.21|22.11|20.495|19.655|20.605|18.955|18.61|18.495|18.245|17.515|14.465|16.37|15.535|14.715|16.07|16.085|16.995|18.47|18.055|18.775|16.945|16.955|18.195|21.42|22.53|23.705|24.745|25.38|26.76|21.84|22.28|22.275|23.82|22.54|23.25|26.005|27.465|27.25|25.47|27.46|27.55|24.775|24.765|26.325|24.95|26.04|25.225|28.46|27.545|29.675|29.93|29.2|29.97|31.11|32.26|31.745|29.41|29.145|29.03|30.29|30.415|29.295|27.915|32.845|33.255|35.665|37.5|36.515|34.87|32.995|33.51|32.15|36.25|36.95|38.55|36.6|36.75|39.75|39.2|39.85|45.25|45.9|49|43.8|46.4|47.8|48.2|47.6|47.15|42.45|43.75|44.7|52.15|54.95|52.95|49.11|55.5|49.21|52.79|58.84|55.64|55.48|52.8|59.69|53.49|51.58|53.7|57.8|62|64.93|59.06|60.21|53.6|59.03|61.19|62.92|62.6|61.69|65.37|73.34|82.44|94.06|91.71|108.59|93.07|93.39|95.57|98.12|101.03|107.09|101.14|102.25|102.36|110.76|101.17|101.43||
2022-02-19 19:12:16|russ2000_0742|CONN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5711|14.0854|14.4915|14.4825|14.6629|14.9156|15.845|15.3848|14.5456|14.1035|13.0839|13.2192|13.535|15.8089|14.8795|14.9246|15.5472|16.1608|16.2059|17.9204|22.0079|24.2187|25.4007|24.4803|30.138|33.5037|35.3715|34.6045|31.6088|30.1651|31.0041|25.2924|22.4681|22.9734|18.5881|18.8227|20.483|21.1417|20.2845|24.8413|20.9071|23.2351|24.0562|26.1587|26.8445|20.6454|19.7702|24.2367|20.7357|18.8859|14.1937|17.785|11.2702|14.7622|16.0706|14.9788|13.2914|13.6614|17.5955|11.9379|8.5451|7.2277|9.2309|10.9273|10.8641|13.3726|11.5589|12.741|10.7919|12.0281|9.8986|10.1513|6.2261|5.5945|5.2877|5.026|4.2139|7.1826|7.9405|5.2787|5.017|4.8094|4.232|4.647|3.89|3.99|4.49|4.33|4.61|5.42|6.15|6.39|9.02|6.28|5.44|6.89|8.46|11.75|11.71|12.66|13.76|19.05|16.84|16.89|16.21|21.38|23.95|23.46|25.66|28.21|27.88|29.98|33.45|39.01|41.96|50.96|55.12|63.93|68.31|52.83|61.99|75.25|72.24|55.42|35.15|41.14|43.7|42.19|46.07|41.04|29.43|31.15|31.68|17.44|18.06|22.49|27.865|32.44|30.05|35.54|39.41|34.61|29.94|25.24|22.83|25.08|15.35|13.12|18.01|11.49|12.96|7.89|7.51|6.83|6.67|10.25|9.4|14|13.2|10.15|8.15|10.9|17|18.95|18.3|22.3|19|27.6|30|31.7|34.8|30|33.65|34.35|25.55|35.95|35.9|34.9|35.6|33.44|29.07|22.91|20.39|21.09|23.29|24.96|24.8|17.18|17.75|19.57|22.92|24.61|22.13|13.2|10.62|9.56|7.36|3.55|5.78|8.04|9.48|10.35|11.52|10.25|9.63|11.02|13.35|15.8|15.13|22.12|20.92|23.89|25.78|24.61|24.41|22.9|24.05|17.93|23.68|23.78||
2022-02-19 19:12:18|russ2000_0743|EBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|9.2272|11.1161|14.1667|10.9272|12.3439|12.7878|7.9617|10.1056|8.5283|8.16|8.3206|4.9394|4.9678|4.7222|7.3383|6.5167|9.0572|8.2544|10.0489|9.9072|10.6344|12.7122|11.7017|16.0933|20.7022|23.6961|23.6772|15.5456|12.2494|11.5033|12.9672|12.5706|13.7133|16.915|16.0556|14.5539|12.5139|13.005|13.6472|14.2422|14.8467|15.4133|13.6756|14.9506|17.9161|17.4628|17.2456|16.6128|17.7272|22.3456|20.6267|19.72|23.1106|20.9478|22.6667|21.2594|18.6717|16.3483|17.4628|16.5278|16.6128|16.0556|15.9989|15.1583|13.8456|14.3367|13.005|14.9128|13.9872|14.1478|13.6756|13.9494|14.3178|15.9611|14.8278|13.6567|12.9956|13.3922|13.3733|14.4878|17.5383|17.3872|16.83|17.9917|21.2878|22.6856|23.5072|25.5567|22.3456|23.6583|20.995|22.2417|21.9017|21.2783|19.2572|21.2406|23.6772|25.4056|27.1622|27.5872|27.6439|28.6072|30.3733|31.025|31.1006|30.6189|28.8811|33.8111|34.9917|35.9739|35.3128|33.1689|36.55|37.2394|41.4139|27.1811|30.47|26.81|31.85|27.8|27.77|33.23|30.2|30.33|28.64|31.54|31.77|33.93|35.57|38.15|40.48|40.96|42.16|47.82|48.56|53.21|53.59|49.12|53.24|53.08|54.83|60.32|59.97|67.56|65.59|58.79|62.66|59.51|53.11|46.69|46.49|45.49|44.82|52|52.58|54.04|54.98|54.24|63.17|68.76|62.02|84.55|69.43|89.47|122.63|99|110.41|97|82.45|105.99|123.87|91.9|78.58|60.85|61.64|64.03|62.69|58.5|53.31|52.61|42.72|49.48|43.44||
2022-02-19 19:12:19|russ2000_0744|GSAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.52|13.1|14.17|10.23|10.95|9.67|10.1|10.5|11.76|10.49|8.88|6.75|8.17|9.5|8.09|9|6.74|6.94|3.33|2.84|2.16|2.71|3.14|1.7|0.38|0.22|0.25|0.25|0.33|0.58|0.75|1.61|1|0.9|0.8296|0.7314|0.72|0.86|0.96|0.93|1.06|1.4|1.7|1.85|1.41|1.69|1.68|1.66|1.58|1.5|1.46|1.47|1.26|1.09|1.18|1.12|1.19|0.9161|0.5897|0.48|0.6102|0.48|0.58|0.81|0.79|0.6|0.4808|0.39|0.3134|0.33|0.315|0.4364|0.3815|0.4004|0.32|0.48|0.335|0.3|0.33|0.6|0.6099|0.615|0.635|1.15|1.65|1.72||||2.67|2.85|3.52|4.26|3.86|3.79|2.26|2.33|2.76|2.72|2.32|3.01|3.19|2.39|2.22|2.04|1.99|1.69|1.8|1.97|2.15|1.21|1.11|1.36|1.73|1.99|1.11|1.3|1.2|1.48|1.18|0.9012|0.8899|1.6|1.45|1.41|1.61|1.9|2.16|2.13|2.04|1.98|1.81|1.58|1.26|1.24|0.9751|0.9511|0.6001|0.6357|0.4694|0.4708|0.532|0.5003|0.5067|0.3378|0.3292|0.6687|0.6234|0.4351|0.4223|0.5298|0.535|0.4498|0.4179|0.37|0.385|0.3869|0.422|0.5498|0.49|0.4046|0.2901|0.295|0.3259|0.3419|0.393|0.32|0.3068|0.3323|0.324|0.549|1.23|1.38|1.36|1.2|1.61|1.69|1.42|2.07|1.5|1.68|1.28|1.1|1.01||
2022-02-19 19:12:20|russ2000_0746|AKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:20|russ2000_0747|MNTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:21|russ2000_0748|SHEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7083|1.875|2.0208|2.0625|2.0625|2|2|2.0833|2.875|2.7083|2.9167|3.5|3.4167|2.5833|2.5625|2.5417|3.2084|3.8333|2.875|2.8542|2.7708|2.5417|2.7083|2.6667|2.4958|2.52|2.625|2.35|3.25|3.0625|2.8783|2.7917|3.4083|3.1962|3.085|2.9708|3.2817|4.0317|4.3167|4.0833|4.2325|4.2175|4.3125|4.0708|4.0608|4.0317|3.1817|2.775|2.4108|4.0841|3.7783|4.1242|3.5517|3.7375|3.7417|3.9291|4.15|4.4201|4.3249|4.075|3.8583|4.2917|4.085|4.085|3.825|4.1667|4.1|4.5683|4.8333|4.785|4.5017|4.8733|4.985|5.0983|5.7217|7.0233|8.5467|7.3033|6.3517|7.2917|7.0267|6.7717|7.555|7.3117|7.235|7.0417|7.2533|7.59|7.2067|7.33|7.1917|7.8867|8.0967|7.5433|7.6617|7.325|7.59|7.6133|8.2167|8.535|8.5|10.32|11.87|11.73|12.425|11.25|9.065|7.095|7.18|7.155|7.915|6.515|7.005|8.75|10.51|11.55|12.055|13.545|13.5|9.415|10.915|9.04|9.995|9.9|9.6|8.46|8.51|8.365|9.26|9.715|8.525|9.63|9.35|9.285|7.925|8.565|9.505|8.99|9.075|9.485|9.5975|9.41|8.63|8.37|9.08|8.9|8.26|8.46|7.38|5.89|5.745|6.215|5.585|5.465|5.15|5.33|5.335|5.67|5.39|7.415|7.88|8.245|8.765|6.955|7.005|7.675|6.98|7.53|7.82|8.51|8.66|8.67|9.485|9.035|12.345|13.27|11.46|12.23|12.96|14.295|14.85|12.91|14.945|15.525|14.005|13.8|12.085|14.29|15.01|15.69|15.18|14.825|17.12|15.76|16.085|17.485|17.405|19.64|21.815|23.7|23.595|20.64|21.99|24.7|26.1|30.61|35.59|39.36|39.59|26.08|26.02|24.45|27.65|28.9|27.75|26.65|29.25|32.3|32.25|30.35|33.45|33.8|38.8|35.1|35.5|32.85|31.05|33.45|37.55|31.35|31.95|33.95|33.4|37.95|36.88|42.84|47.29|46.7|47.23|46.26|44.04|41.49|38.36|39.64|36.98|33.38|31.14|37.45|38.285|40.83|47.23|44.06|49.27|47.52|55.86|49.41|52.29|55.64|47.34|47.44|44.97|44.5|42.23|44.2|49.18|48.9|51.07|61.13|29.58|28.96|31.37|28.26|26.04|26.17|22.5||
2022-02-19 19:12:22|russ2000_0749|STC|price|0|6.0417|6.5834|6.9167|9.5834|10.1667|9.5|10.0834|9|9.4167|9.4167|10.1667|9.8333|8.75|8.4167|7.5|7.6667|6.4167|6.75|5.8333|7.3333|6.75|6|6.0834|7.5834|8|8|7.8333|7.3333|7.4167|8|8.125|7.8333|7.75|7.75|7.8333|7.6667|7.75|7.625|8.0834|8.5834|9.5|8.7083|7.0834|6.8751|6.6667|6.9583|7.1667|6.5834|7|7.3333|7.5417|6.75|6.1667|6.4167|6.8333|6.6667|6.1667|4.375|4.1667|4.5834|4.8334|5|5.5|5.5|5.4167|5.5834|5.5|5.4167|5.5|5.7083|5.5|5.9583|6.6667|6.4167|5.6667|6.2917|6.4167|6.5|6.0834|5.9167|5.7917|5.8333|5.6667|5.6667|5|5.125|5.4584|5.9167|6|6.1667|5.6667|4.8334|4.2084|3|2.9167|2.625|3|3.9167|4.75|4.6667|4.1667|3.8334|4.0417|4.2084|4.1667|4.2501|4.2917|4.5834|5.2501|5.75|5.2501|5.75|5.5834|4.6667|5.4167|5.0834|5.4167|5.6667|6.5834|6.8333|7|9.0417|9.0834|7.5|7.9167|7.9167|8.4167|9.0834|9|9.6667|9.5834|10|9.8751|10.6667|9.5|9.9375|9.6875|9.0625|8.1875|8.5|8.6875|8.5|7.375|7.688|7.75|8.5|8.563|9.25|9.25|9.813|9.75|9.375|9.625|10.313|11.125|10.75|10.5|10.313|9.875|9.938|10.188|10.063|10.188|10.375|10.313|10.75|10.5|10.375|10.375|10.063|10.313|9.563|9.813|10.313|11.407|12.282|13.188|12.844|13.532|14.5|14.938|15.688|15.438|17.563|19.188|24.282|11.7188|13.0313|14.4063|12.5313|12.3594|14.5|13.375|8.3281|8.3906|9.9844|19.4375|21.125|22.1875|20.8125|18.3125|14.875|13.5|13.3125|13.1875|13.6875|15.8125|14.25|12.625|14.625|13.25|13.4375|15.375|15.75|15.0625|22.1875|20.01|18.3|16.8|16.9|17.15|19.49|19.75|17.5|19.5|19.1|20.29|19.75|19.9|17|20|18.9|19.85|20.55|18.15|17.9|21.35|20.75|20.7|21.39|22.02|23|23.21|26.68|27.95|27.85|28.99|29.26|28.24|31.15|38.63|40.55|46.75|36.5|39.3|35.8874|34.15|33.77|35.45|36.54|39.4|42.42|43.65|41.65|40.31|39.99|37.52|36.02|39.25|42|47.06|48.07|51.2|50.93|50.56|48.67|53.45|46.95|47.08|43.2|38.01|36.31|34.38|34.11|34.77|37.06|39.06|43.36|42.04|40.65|41.79|40.22|39.62|39.83|36.48|37.06|34.27|29|27.07|26.09|34.23|29.77|27.99|24.49|23.65|19.34|17.46|18.71|29.75|16.6|11.7|23.49|14.84|14.59|19.5|22.61|15.4|14.25|13.77|14.17|12.37|8.94|10.37|11.28|10.26|14.06|13.8|11.38|10.6|9.02|9.99|10.43|11.32|10.82|10.64|11.53|11.41|11.15|10.48|10.14|10.47|10.03|10.6|9.53|8.84|10.04|10.55|11.55|13.65|13.14|14.21|14.72|13.83|15.35|17.07|19.77|20.14|23.32|27.3|26|26.56|23.15|25.47|27.07|27.69|26.19|30.93|30.59|31.99|31.32|31.86|32.27|32.51|36.98|35.13|30.5|32.08|31.01|29.47|32.22|29.35|35.32|35.49|37.04|35.8|37.63|40.64|36.5|37.57|39.8|41.12|38.74|40.91|40.17|43.34|37.33|35.46|33.75|36.28|34.82|37.22|41.41|42.81|45.78|44.45|44.95|47.44|46.08|43.68|44.41|44.18|47.44|45.24|45.38|39.3|36.08|37.76|37.94|40.33|42.3|44.51|40.13|43.94|41.71|42.19|43.07|45.44|44.78|45.01|41.28|42.06|41.4|44.45|42.93|42.69|42.51|41.13|40.49|37.83|35.82|38.79|40.92|42.77|40.79|41.75|36.18|26.67|31.86|30.82|32.51|41.95|42.67|43.73|42.39|41.87|48.36|46.38|47.2|52.03|58.65|60.35|56.69|59.01|62.95|63.26|71.17|71.22|80.18|71.43|65.62||
2022-02-19 19:12:24|russ2000_0750|IMGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8|7.5|6.75|8.5|7.5|8.5|12.5|12.75|10.5|11.25|12|11.75|11.625|13.25|19|18.75|16|15.5|12.5|14.75|15.875|18|19.25|16.625|18.75|20.25|18.25|13|12.25|13.5|12.25|13.25|11.25|13.25|12.25|13.25|10.5|9.5|7|6.5|7|7.75|6.5|6|7.75|7.5|8.75|9.75|9.125|7|6.875|6|4.6875|4.5|4.25|4|4.625|4.25|3|4.125|2.125|2.125|2|2|2.375|2.438|3.875|5.375|3.875|3.25|2.375|1.5|2.25|2.938|2.625|2.563|3.438|4.938|4|3.125|4.125|4|3.375|2.813|2.375|2.813|3.031|1.375|1.25|1.344|1.563|1.344|1.375|1.25|1.313|1|0.844|2|1.75|1.6875|1.4688|1.8125|1.75|1.25|1.125|1.3125|1.5625|2.7188|2.1875|2.5|2.8125|2.25|2.5|2.375|2.3125|2.3125|2|2.375|2.5313|3.5|5.5|8|14.875|11.875|10.125|6.9375|12.0625|10.3125|16.875|34.1875|34.375|43.8125|21.4375|22.0625|15.75|13.375|19.79|15.65|20|15.36|13.58|9.05|14.49|16.47|16.58|11.91|11.39|11.07|8.24|4.05|2.69|2.37|3.22|3.24|3.21|3.94|3.1|2.99|2.37|2.33|3.03|4.01|4.27|5.58|4.64|4.45|4.65|4.78|5.05|6.66|6.94|6.72|8.53|8.01|6.07|5.37|5.09|5.05|5.31|7.82|8.84|6.97|5.88|5.23|5.05|5.96|5.79|7|6.35|7.34|5.6|5.57|5.13|4.01|4.57|4.34|4.08|3.65|3.13|3.01|3.67|3.54|3.99|5.49|5.07|4.68|4.81|4.79|5.42|5.63|5.55|4.77|4.47|4.65|4.84|4.8|4.15|3.48|2.97|3.58|3.22|4.55|3.06|4.6|5.38|4.91|4.63|3.82|4.29|4.17|4.06|7.1|6.95|8.29|8.62|8.69|7.29|8.11|6.69|7.88|7.86|6.99|6.61|8.09|9.91|8.86|9.27|9.43|5.34|6.27|8.22|8.32|9.26|8.26|9.01|9.07|13.36|12.16|12.19|13.53|10.86|10.96|13.58|12.15|11.58|14.12|13.77|14.39|12.75|14.01|16.74|16.14|14.39|14.59|11.0799|12.69|12.75|14.32|15.17|16.07|16.02|18.37|16.59|19.05|16|17.02|16.45|14.53|14.67|14.99|16.4|14.93|12.94|11.82|11.85|10.78|11.82|10.59|9.26|10.29|6.1|7.63|7.6|8.95|8.27|8.98|14.38|18.02|13.46|9.6|11.7|13.57|13.57|8.49|7.28|8.52|6.85|5.64|3.08|2.78|2.81|2.68|1.82|1.78|2.04|2.34|3.4|3.87|4.34|4.61|7.11|5.94|8.36|7.65|5.8|6.35|6.41|9.18|11.11|10.52|10.99|11.46|9.73|9.3|10.19|9.47|5.43|5.51|4.8|5.25|4.72|2.71|2.39|1.8|2.17|2.25|2.72|2.42|2.38|3.61|5.105|4.725|4.45|3.41|4.08|4.68|4.6|4.11|3.7|3.6|5.64|5.45|6.45|7.13|8.75|8.1|8.06|6.18|6.59|5.61|6.05|5.67|6.03|6.17|7.42|5.65|5.07||
2022-02-19 19:12:28|russ2000_0751|LBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:28|russ2000_0752|AMSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.94|10.14|9.55|10.5|12.16|11.64|11.81|12.73|12.5|10.74|10.56|12|13.86|15.68|16.84|17.49|18.16|19.36|18.37|20.19|16.39|16.22|15.5|15.75|15.82|14.47|13.77|13|14|15.88|16.21|15.86|18.62|18.6|16.02|15.82|18.36|21.69|18.81|13.29|16.38|16.57|16.97|14.77|16.75|16.82|17.51|18.03|17.07|17.49|16.93|16.41|16.44|17.54|16.94|17.14|18.23|18.48|18.9|17.85|18.46|17.75|17.86|19.96|21.94|22.99|22.43|23.36|21.08|19.64|19.84|24.2|23.94|22.89|23.49|24.14|25.15|26.46|27.69|27.9|24.36|25.53|27.03|25.86|25.83|28.55|29.32|34.24|34.23|33.25|33.45|34.05|34.7|33.36|34.51|39.4|42.55|41.18|40.13|42.47|41.7|39.21|37.89|41.49|37.47|38.65|39.42|41.52|43.67|41.55|43.7|40.36|45.7|44.22|43.22|47.75|49.63|47.19|52.49|53.06|53.96|49.83|50.18|51.93|51.18|56.72|63.72|61|55.86|58.68|60.04|56|65.3|63.05|64.75|64.55|64.25|54.95|52.75|57.1|57.25|56.85|59.95|66.55|66.3|59.6|58.75|55.65|53.65|59.25|60.75|57.25|63.5|63.95|60.98|65.6|62.98|56.27|59.13|62.12|58.67|60.34|60.91|64.38|65.51|67.05|63.92|70.12|67.3|66.36|70.04|67.22|63.26|55.43|62|59.42|64.83|66.08|57.3|57.81|57.04|59.39|57.94|63.94|63.9|63.85|64.96|57.83|59|56.13|57.26|60.9|51.98|55.37|54.22||
2022-02-19 19:12:29|russ2000_0754|FCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0938|6.4375|6.875|7.4375|7.75|7.125|7.375|7|6.875|7|7.125|6.8438|6.6875|7.5938|7.875|7.4375|8|8.25|8.8125|10.0625|9.5625|8.5|8.75|8.625|8.6875|9|8.5625|7.5625|7.125|6.938|6.75|6.813|7.063|6.938|7.625|7.313|7.563|7.75|7.563|7.938|8.25|8.563|8.75|9.688|9.313|9.688|9.625|9.5|8.875|9.125|9.313|9.188|9|9.188|9.313|9.063|9.188|8.75|9.375|9.688|10.625|10.032|10.688|10.938|11.75|12.719|17.532|15.313|14.8125|14.375|13.9375|14.125|14.125|12.7188|11.5|12.2813|12.875|12.25|12.25|12.25|10.7813|10.625|10.9375|11.25|11.9375|11.875|12.0313|12.75|14.1875|11.625|12|9.9375|10|8.625|11.5|9.75|9.0625|9.6875|9.5625|9.6875|9.9375|9.5|10|10.75|10.03|11.45|11.98|10.9|15|13.2|12.8|12.45|11.2|11.55|11.52|12.147|12.3|13.24|13.45|12.77|13.49|12.66|12.02|12.39|11.84|11.75|11.5|12.26|11.75|11.65|12.08|12.99|12.96|13.24|12.91|13.16|13.8|14.55|14.26|14.38|14.7|14.78|14.11|13.31|12.97|12.79|13.48|13.61|14.52|15.35|15.39|14.35|14.19|13.7|13.16|13.36|13.7|13.95|13.75|13.33|13.17|13.49|12.93|13.5|13.52|14.66|13.38|13.1|12.7|12.99|12.86|13.03|13.37|13.74|13.43|13.15|12.26|11.75|11.13|11.31|10.92|9.48|11.01|11.06|11.49|11.64|10.65|11.6|10.58|11.59|12.45|11.22|9.33|11.4|11.43|13.47|11.03|12.01|12.38|9.59|8.18|8.87|8.67|7.4|6.34|6.67|6.16|5.68|5.25|4.25|4.65|5.86|5.61|6.71|6.55|5.23|5.25|5.3|4.95|5.45|5.82|6.2|7.08|6.43|6.55|6.85|6.2|5.85|5.74|5.14|4.5|3.7|3.55|4.65|5.26|5.54|5.99|6.12|6.43|6.27|6.73|7.01|6.96|7.05|6.55|6.41|6.82|7.07|7.27|7.46|7.15|7.21|7.37|7.51|7.33|7.59|8.69|9.36|8.82|8.21|8.52|9.04|8.59|8.6|9.22|8.56|8.86|8.39|9.35|9.08|9.22|7.89|8.48|9|9.02|9.1|9.59|9.2|8.85|9.09|9.19|9.84|9.07|8.73|8.59|8.86|9.18|9.39|9.2|9.65|10.21|10.09|10.16|12.62|14.18|14.12|13.93|13.26|12.91|12.28|12.68|13.03|12.61|14.13|14.56|15.1|14.32|14.47|13.97|14.13|15.14|15.69|15.51|17.72|16.75|16.14|13.5|13.94|12.08|13.6|14.06|12.6|13.61|12.57|13.47|13.77|12.37|13.28|14.09|14.21|14.51|13.52|11.8|9.14|9.52|8.18|8.28|7.87|8.2|7.74|8.62|9.67|10.94|11.73|13.41|14.37|14.49|15.15|14.07|13.17|13.52|13.63|15.3|15.03|16.09|16.56|16.43||
2022-02-19 19:12:31|russ2000_0755|FRME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0148|6.0789|6.5268|6.3348|6.3988|6.1429|6.2069|7.0386|7.0386|6.5268|6.5268|6.5907|6.7507|6.2708|5.375|4.9911|4.9911|5.567|5.375|5.5031|6.0148|5.631|5.695|6.6548|6.0468|6.4628|6.9747|7.4226|7.2946|8.0625|7.5505|8.1905|9.1503|9.8541|9.0863|8.9583|8.9583|9.9821|10.2701|10.302|10.6221|10.494|11.0059|11.1339|11.1339|10.702|10.846|10.2702|10.654|10.3661|11.6138|11.7098|11.5178|11.5178|11.1339|11.7098|11.4219|10.942|10.942|10.846|11.3259|11.6138|12.6696|12.6696|12.478|12.238|12.478|12.19|12.6696|12.2857|12.526|13.053|13.102|14.109|15.262|14.877|14.83|15.405|14.83|15.117|15.55|15.837|15.405|15.55|14.253|13.75|14.9732|14.109|14.541|15.262|15.262|16.989|17.2768|16.989|16.269|16.7|17.421|18.285|17.8527|18.644|19.401|19.581|21.451|22.389|22.1718|23.8995|23.8995|23.7556|26.3471|24.7634|21.596|21.272|21.38|24.6194|22.5678|19.8143|19.1124|21.164|18.5725|20.5161|20.5161|21.272|19.8143|20.5431|20.0842|23.4856|22.6757|20.6781|21.6499|17.3847|17.9246|18.4645|18.3026|18.3566|19.2744|19.1124|19.8683|19.7063|19.5983|19.8683|19.9223|19.9223|19.4363|18.7885|20.6716|20.3002|22.0499|20.8571|20.8526|21.0522|21.7869|21.0068|20.9252|23.7732|24.5524|25.551|27.2109|21.3175|25.2095|23.5238|21.7048|22.2857|21.7048|22.381|22.4762|21.7238|22.6667|23.9714|23.0476|24.8857|26.41|25.59|26.2|25.35|25.511|25|25.59|24.05|23.33|24|25.95|24.45|24.48|24.651|24.88|26.95|28.3|25.91|26.42|25.9|25.42|24.87|24.85|27.3|26|25.83|25.14|25.87|26|25.71|25.76|26.52|24.92|23.71|24.31|23.39|24.37|23.65|24.81|26.67|27.19|25.89|24.63|23.72|21.57|24.35|24.03|20.25|21.19|21.56|22.05|21.69|21.84|27|27.01|28.54|25.57|24.75|18.15|21|19.29|22.8|22.01|20.17|22.21|15.68|10.05|10.79|12.16|9.89|8.03|7.91|7.1|6.97|6.12|5.99|5.94|6.76|5.79|6.96|8.75|8.63|8.48|8.68|7.73|7.63|8.32|8.29|8.86|9.06|8.89|8.26|9.27|8.45|8.94|8.95|7.59|7.05|8.06|8.1|8.47|9.85|11.08|12.34|12.33|11.73|12.46|14.23|14.08|15.01|14.7|13.58|14.84|15.05|14.87|15.47|16.23|16.56|17.15|18.72|17.08|17.33|18.8|21.19|22.722|21.09|21.42|21.64|21.22|19.84|21.14|19.93|20.41|20.21|22.65|21.45|22.75|21.84|22.56|23.54|22.57|23.29|24.7|26.03|26.02|26.22|26.23|27.2|25.42|22.86|22.19|23.57|25.65|25.91|24.93|26.2|27.15|26.75|28.15|34.33|37.65|38.33|40.12|39.32|41.38|39.69|40.14|40.44|39.27|42.93|43|43.8|42.06|43.16|41.33|41.7|43.08|45.49|46.4|47.2|48.12|44.99|41.61|42.04|34.27|36.63|40.39|36.85|36.67|33.25|37.9|39.41|35.72|37.635|39.55|40.49|41.59|39.75|34.98|26.49|28.31|28.06|27.57|24.43|25.58|23.16|26.11|33.32|37.41|37.67|42.05|50.04|46.21|46.34|41.67|40.73|41.15|41.84|41.58|39.89|41.89|42.43|43.39||
2022-02-19 19:12:34|russ2000_0756|HOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:34|russ2000_0757|CPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|35.75|29.5|35.5|36.5|37|42|42.75|46.5|49.7|48.7|43.5|46|48|46.75|46.5|46|38.99|41|37.5|34.625|41|45.1|42.42|39.51|35.9|36.75|35.15|35.25|37.5|33.75|34.99|38|38.6|36|41.6|42|47|46.72|50.6|51|50.5|54.5|50|48.1|57.98|61.99|69.88|67.75|64.48|64.85|62.85|65.02|57.12|53.81|55.75|58.01|54.42|53.6|62.16|60.64|62.5|61.95|64.76|56.5|61.19|65.14|74.54|76.47|67.21|75.24|73.05|77.69|84.87|77.04|87.79|101.44|102.15|90.7|99.19|103.88|104.44|111.74|103.61|111.78|108.94|101.1|99.34|101.67|116.72|115.52|117.82|123.27|115.16|120|126.6|122.29|135.14|133.03|144.83|135.72|115.72|95.46|67.14|64.15|77.2|62.17|54.05|55.42|43.34|44.64|40.92|35.36|38.43|36.12|28.4|31.14|26.23|13.7|9.53|10.25|13.13|12.55|12.24|17.57|16.12|17.6|36.41|37.1|34.99|38.36|34.75|29.29|30.27|26.17|25.87|23.42|20.77|27.7|22.47|24.23|19.4||
2022-02-19 19:12:35|russ2000_0759|VG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|11.99|8.27|6.4|7.8|7.08|6.73|6.7|6.7|5.84|4.19|3|3.05|3.03|3.04|1.86|2.03|1.91|2.49|2.06|1.97|2|1.83|1.81|1.83|1.88|1.55|1.39|1.3|0.85|0.87|1.14|0.65|0.6|0.33|0.4|0.48|0.43|0.35|0.48|1.43|1.71|1.34|1.29|1.54|1.56|1.46|1.43|1.85|1.9|2.18|2.39|2.37|2.6|2.46|2.33|2.3|3.47|4.2|4.65|4.82|4.45|4.7|3.71|3.04|2.83|2.82|2.51|2.58|2.73|2.16|1.99|1.79|1.77|1.99|2.11|2.34|2.25|2.31|2.46|2.37|2.71|2.84|2.95|2.81|2.68|2.79|3.32|3.12|3.05|3.46|3.23|3.29|4.53|4.4|3.93|3.73|3.54|3.82|3.34|3.48|3.19|3.39|3.31|3.86|4.37|4.45|4.94|4.57|4.93|4.74|6.24|5.96|6.11|6.68|6.12|5.65|5.01|5.38|4.59|4.02|4.79|5.8|6.26|5.83|6.35|6.36|6.69|7.25|6.8|6.14|6.22|7.02|7.14|6.45|6.54|7.71|8.33|8.82|9.92|10.3|10.86|10.92|10.89|11.43|11.56|13.09|13.69|14.08|12.94|11.69|10.1|9.07|9.13|10.26|9.35|11.62|11.85|12.61|11.99|12.85|10.62|7.97|7.37|7.47|9.07|6.52|8.04|9.385|10.45|10.85|12.38|11.87|10.59|12.11|13.42|12.72|12.83|13.545|13.05|12.935|14.46|14.55|14.48|15.53|15.53|17.15|20.74|20.78|20.87||
2022-02-19 19:12:37|russ2000_0760|HEES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|23.44|26.36|30.02|36.16|29.38|30.9|26.92|25.25|23.99|25.84|25.49|24.41|24.23|23.18|23.16|24.6|25.99|27.9|26.1|17.93|19.51|16.61|17.55|17.36|16.9|13.32|13.1|13.39|13.74|10.8|11.55|14.52|6.72|6.49|6.75|7.5|6.99|5.79|6.59|7.55|7.68|9|10.98|9.99|11.59|10.78|10.86|10.54|9.62|10.43|11.32|11.97|9.12|7.5|8.75|8.19|8.47|10.03|11.485|11.54|12.74|15.69|18.96|16.37|12.91|14.28|10.93|9.3|9.21|13.33|12.89|13.91|18.75|19.98|16.93|16.69|14.9|15.38|17.39|19.03|12.51|15.69|15.64|15.74|19.75|20.63|19.87|21.81|21.73|21.25|22.82|25.27|23.62|29.38|28.28|28.91|30.98|36.96|38.15|34.85|38.16|38.25|38.85|39.36|34.78|37.94|29.33|27.92|22.94|23.38|25.06|25.49|22.82|17.75|16.86|19.9|19.42|19.73|16.95|17.55|10.98|13.96|17.74|19.36|20.01|18.06|17.48|14.96|15.75|13.36|22.5|23.58|24.52|23.94|24.91|21.38|19.87|20.34|21.95|25.91|29.77|33.98|35.87|38.2|36.17|40.78|38.07|37.22|37.68|38.5|35.9|35.05|32.21|24.5|19.62|22.22|27.14|29.02|28.08|29.2|26.5|27.8|27.8|27.64|28.19|36.86|32.93|32.36|29.6|14.64|13.67|14.41|20.75|17.535|19.52|20.99|22.31|26.16|28.76|29.49|28.52|32.28|37.02|38.27|34.83|31.52|34.52|32.32|39|48.42|42.22|46.48|38.45||
2022-02-19 19:12:39|russ2000_0762|WAIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:39|russ2000_0763|SCL|price|0|1.7969|1.7656|1.5781|1.7188|1.75|1.7031|1.9219|2|2.0156|1.9531|2.0625|2|2.125|1.8594|1.9063|1.9063|1.8594|1.8594|2.25|2.125|2.1719|2.125|2.0156|2.0625|2.1094|2.5625|2.375|2.4688|2.4531|2.4844|2.5781|2.6719|2.75|2.8438|2.7969|2.6094|2.75|2.9219|3.3906|3.9063|4.1563|4.3281|4.0313|4.1719|4.1094|4.0938|4.0156|3.6563|3.9063|4.4375|4.9531|4.8281|4.9688|5.9531|5.7188|6.125|6.5|4.9375|4.9375|5.0313|4.9688|5.0938|5.8125|6.0313|5.7656|5.8438|5.875|5.75|6.2656|6|5.9844|6.1406|7.0625|6.9375|6.5|5.75|5.5|5.375|4.875|5|5.0938|4.8125|4.5|4.7813|4.2813|4.3438|4.875|4.625|5.375|6|6.6563|5.5313|5.75|5.75|5.0625|5.375|5.5625|7.3125|7|6.3125|5.9375|6.0625|6.5625|5.9688|6|6.625|6.3125|6.75|7.0313|8.0938|8.0938|8.9688|9.875|11.25|9.3438|9.25|8.6875|8.8438|8.1875|8.3125|9.0938|9|8.25|8.4375|8.6875|7.9063|8.1563|7.8125|7.3438|7.4063|6.5|7.0313|7.5|7.5313|6.6563|6.8125|6.7813|6.625|7.1875|8.3438|8.625|8.469|7.875|7.5|9.125|9.0625|8.75|9.8125|9.3125|8.5625|8.5|8.4375|8.0625|7.875|7.75|8.3125|9.5|9.5|9.6875|9.9375|9.8125|9.0625|8.75|8.6875|8.9375|8.6875|9.5|10.1875|9.4375|9.6875|9.25|9.1875|9.8125|12.3125|12.969|11.7815|13.3125|13.719|13.9375|14.8125|13.9375|13.9375|15.1875|15.719|15.8125|14.9065|14.375|12.625|13.5313|12.625|13.9688|13.3125|12.6563|11.8125|11.125|12.625|12.3438|12.6875|12.4375|12.2813|11.375|11.9688|11.8438|11.6875|11|10.25|10.8438|10.7188|10.9375|11.625|11|10.4375|10.0313|9.6875|10.3125|11.8438|11.73|11.225|12.03|11.62|11.95|13.1|12.325|11.55|9.025|10.5|11.8|12.14|12.3|12.43|13.425|13.875|13.45|14.13|14.35|13.925|13.425|13.755|12.775|12.5|11.74|12.155|11.52|12.43|12.33|11.3|12.16|11.525|11.39|12.31|12.53|12.825|12.53|12.25|11.42|12.025|12.125|13.075|12.12|11.35|11.895|12.05|12.735|12.18|11.62|11.85|11.755|10.78|10.605|11.05|13.275|13.05|12.53|12.8|12.915|13.445|13.25|13.355|14.775|15.775|15.35|15.79|15|14.74|14.615|15.73|15.16|15.835|15.975|13.525|13.125|14.32|15.295|15.14|13.795|15.01|15.455|17.32|15.27|16.265|14.95|17.05|19.115|19.67|20.445|22.81|28.68|29.415|27.285|17.915|22.99|23.495|18.345|14.19|13.65|19.785|21.005|22.08|22.39|27.03|30.04|28.62|31.36|32.405|29.24|23.77|27.945|37.875|36.065|34.215|33.005|27.725|29.555|33.72|35.275|38.135|36.26|35.095|36.25|35.985|33.565|35.45|39.65|37.825|33.59|38.645|40.62|40.08|42.97|43.715|43.9|45.43|45.19|47.09|44.33|47.76|48.06|47.9|49.975|55.54|58.66|61.24|63.1|56.94|54.03|55.61|59.86|56.44|57.73|58.87|63.46|65.63|63.39|60.8|64.56|57.83|53.52|52.86|48.12|48.29|44.38|44.28|41.4|40.08|38.4|41.08|41.66|50.93|51.46|54.11|49.01|45.03|41.61|52.93|52.06|49.69|44.96|49.68|55.29|61.29|57.69|59.53|64.31|70.26|72.66|71.03|81.17|81.48|78.11|75.61|78.81|84.8|84.62|87.14|82.17|77.36|83.66|79.86|83.11|78.97|78.42|80.1|83.18|70.32|72.7|78.01|87.58|89.21|87.01|82.59|80.82|74|87.93|94.1|87.52|92.54|84.86|91.91|99.15|95.39|97.06|97.72|96.9|102.44|98.65|87.83|88.46|95.4|97.16|97.1|109.2|115.29|109|116.44|116.16|119.32|112.68|120.69|127.11|130.66|137.95|120.27|117.95|117.56|112.94|120.02|112.71|124.29|110.16|107.33||
2022-02-19 19:12:41|russ2000_0764|EIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.97|22.79|19.46|20.05|19.52|21.13|20.65|18|18.69|20.8|17.97|18.36|17.04|17.58|17.37|17.7|18.3|18.85|19.64|17.55|17.44|13|13.92|15.08|15.92|13.55|9.19|10.04|10.16|12.99|12.62|14.52|14.8|16.43|14.82|14.47|14.92|13.57|13.6|15.45|15.43|14.75|14.53|15.2|15.09|16.34|15.9|16.93|17.45|17.14|20.03|19.43|16.69|16.19|16.49|15|12.04|14.17|17.33|17.73|17.94|18.05|17.09|16.62|17.65|16.94|18.54|17.64|18.52|18.29|18.41|19.17|21.26|21.33|22|22.97|23.8|24.44|24.51|28.31|28.94|28.04|30.65|31.86|30.23|23.61|20.2|19.55|21.43|21.38|21.54|21.16|20.35|19.54|21.56|21.04|23.32|21.58|25.21|27|24.14|22.79|22.73|24.3|21.7|22.74|26.46|26.9|26.58|24.16|28.19|27.86|29.87|29.52|28.95|27.87|29.65|30.21|30.75|36.35|40.2|37.4|37.85|38|40.35|40.4|42.55|43.35|40.75|46.5|48.05|47|42.35|41.3|39.4|40.9|41.05|40.15|41.3|43.25|45.55|43.59|45.3|42.99|42.39|43.4|40.54|40.41|42.08|41.96|43.79|42.38|43.05|42.53|42.14|42.8|42.24|44.15|40|35.93|26.59|28.69|28.89|33.28|32.62|30.19|33.98|32.42|33.2|31.63|37.54|43.29|41.5|42.25|42.22|41.78|40.02|40.01|38.77|40.53|41.56|39.17||
2022-02-19 19:12:42|russ2000_0767|SMP|price|0|12.8438|15.875|16.8438|17.0313|20.0938|22.5|22.0938|22|22.5938|23.0313|21.0938|18.375|20.375|19.875|18.75|19.375|17.125|17.5|16.5|18.375|16.875|16.125|15|13.25|15.5|14.75|12.75|12.25|12.875|12|12.75|12.125|11.125|11.625|11.875|12.25|13.25|14.125|16.625|16.5|16.75|19.75|17.875|19.25|16.875|18.5|18.875|19.875|23.125|24.875|21.75|20.875|19|19.25|18|19.875|18.25|13.375|12.875|13.875|14|14.5|15.25|14.5|12|13.5|13.125|13.125|13.625|14|13.625|14|15.25|16.5|16.25|16.625|16.875|16.875|19.625|19|18.875|16.5|15.75|15.125|13.625|13.625|12.875|12.375|11|10.75|11|9.375|8|6|6.75|7.625|9.25|9.875|9.5|10.125|11.125|12.125|13.625|12.625|13.625|11.125|9.25|9.875|10.625|11.25|10.625|11.5|11.375|11.875|12.25|12.625|12.125|12.125|12.5|13.375|15|15.375|17.375|17.125|18.5|19.125|22.125|23.5|21.375|23.75|23.5|26.375|25.625|21.875|16.25|16.375|16.75|17.75|19|18.625|18.375|18.25|18.25|19.625|20|20.375|20.125|19.5|19.75|20.25|19.75|19.875|19|16.5|15|15|15|14.5|16|17|17|17.875|14.938|14.625|14.25|14.125|13.75|13.875|14|13.875|13.125|13.75|13.75|13.75|17.688|18.063|23.375|21.875|19.688|22.563|16.563|20.625|19.188|23.688|22|22.25|21.25|24.125|24.375|22.25|22.8125|24.25|24|21.4375|20.6875|23.25|23.8125|24.5|24.3125|22.5|19.375|16.125|18.3125|16.125|16.1875|13.5625|14.875|11.1875|9.6875|8.5|9.6875|9.6875|8|8.375|6.9375|7.375|8.91|9.9|10.6|10.34|13.5|13.3|13.1|12.65|11.7|11.56|13.65|13.9|14.1|13.56|14.6|16.5|16.39|16.95|16.3|14.25|10.81|10.1|11.58|13|13.19|13.9|11.1|11.55|12.63|11.1|10.02|9.77|10.1|11.15|10.05|12.15|13.92|13.88|15.68|14.6|14|14.73|14.3|14.29|15.11|15.24|15.59|15.8|12.75|11.56|11.7|9.08|11.27|13.2|14|10.35|8.11|8.36|8.89|9.23|10.53|10.61|8.88|7.98|7.91|8.34|7.8|11.08|11.99|11.08|13.78|14.98|15.82|15.38|17.07|18.33|15.55|15.03|12.45|9.79|9.4|8.36|7.41|8.16|8.26|7.41|6.12|6.08|8.5|8.16|9.39|6.91|6.22|4.21|2.49|3.46|2.35|2.09|2.75|4|5.27|8.27|11.17|12.38|15.2|8.36|8.99|8.52|7.84|8.11|9.92|10.66|8.37|8.07|9.8|8.6|10.53|10.63|12.58|13.7|12.11|11.63|13.83|14.25|15.1|15.23|14.2|13.17|12.97|15.55|19.53|20.05|20.69|22.72|17.74|15.07|13.51|14.08|14.06|17.64|18.42|18.78|19.56|22.22|23.21|24.73|27.72|30.64|33.8|34.34|34.39|30.66|32.16|36.16|34.72|36.8|32.71|35.15|35.77|37.99|41.52|44.67|36.05|37.61|34.43|39.52|38.15|38.12|36.46|41.92|42.26|37.8|35.17|35.12|36.57|35.4|34.88|44.25|41.76|38.05|37.31|30.11|34.65|35.51|38.64|39.78|41.94|44.81|47.76|48.9|49.94|53.22|49.87|47.97|49.14|50.83|48.66|52.22|50.38|44.1|48.25|43.67|45.21|44.91|47.9|46.66|47.57|45.35|45.25|48.34|48.74|50.77|49.22|54.11|55.65|48.43|49.16|49.3|49.1|49.97|42.38|45.34|46.01|44.31|48.55|52.36|50.37|53.22|48.58|44|41.57|40.69|42.55|41.2|45.48|45.44|44.65|45.8|46.29|40.46|39.23|42.01|41.58|42.83|45.02|43.35|41.76|42.89|43.71|47.9|50.04|52.39|47.87|47.96||
2022-02-19 19:12:45|russ2000_0768|TXMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667||||0.6667||0.6667||||||||0.6667|0.6667|0.6667||0.6667|||0.6667||0.6667|21.6666|33.6666|18.3333||23.3333|8.3333|59.9999|58.3333|58.3333|58.3333|66.6666|59.9999|49.9999|48.6666||48.3333|48.3333|46.6666|58.3333|63.3333|59.9999|46.6666|49.9999|41.6666|46.6666|58.3333|46.6666|58.3333||49.9999||||51.6666|51.6666|74.9999|82.9999|91.6666|83.3333|83.3333|83.3333|83.3333|83.3333|83.3333|56.6666||56.6666|33.6666|33.6666|20||17|36.6666|50.3333||50.3333|66.6666|50||||36.6666|33.6666|||17|149.9999|20|30|136|135|150|137|160|125|99|100|101|17|19.5|11|9|7|5|2.5|2|5|3|5.9|4|2.5|1.1|1.4|1|0.51|1.2|1.7|1.97|2.33|2.4|2.6|2.8|3.1|3.25|3.39|3.5|2.55|2.9|3.25|3.33|3.58|1.97|2.04|2.69|2.57|2.14|2.2|3.09|3.94|4.67|4.99|6.17|7.8|5.63|4.05|4.02|4.18|4.98|5.46|4.83|4.25|3.91|4.39|4.16|5.06|6.27|6.83|7.22|8.18|7.38|6.06|6.01|6.47|7.57|9.31|6.87|6.22|7.22|8.43|8.94|8.62|7.71|7.11|6.85|5.52|6.96|5.97|5.86|6.45|7.61|4.81|4.11|5.37|5.57|6.45|5.13|4.62|5.8|6.33|5.48|5.19|5.14|5.89|7.19|6.41|5.24|6.24|5.85|4.97|4.53|4.17|5.39|5.94|4.91|4.55|3.19|2.56|1.87|2.88|3.46|2.71|2.36|2.26|2.31|1.63|0.8939|1.385|1.14|1.53|1.86|1.36|1.6|1.35|1.32|1.32|1.75|1.45|1.36|1.19|1.25|1.12|0.98|0.7698|0.737|0.7499|0.4413|0.4376|0.31||
2022-02-19 19:12:46|russ2000_0769|NAVG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:46|russ2000_0770|WIRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7777|3.7778|3.0741|2.7037|2.6667|3.037|3.1852|2.8148|2.6667|2|2.5185|2.3704|2.6667|2.7777|2.4445|2.8519|3.3333|3.3333|3.8519|4.037|4|4.1852|4.2223|4.8889|4.7778|5.6296|5.7037|4.963|4.222|5.185|4.889|4.593|4.1482|3.481|4.1482|3.2593|3.63|3.703|3.574|3.111|3.111|2.889|3|2.667|2.667|2.852|2.889|3.111|3.2593|3.889|4.333|4.7407|4.703|5.111|5.555|6.148|5.407|5.63|7.555|9.037|11.2593|15.333|14.278|12.555|15.278|13.639|12.167|13.6667|14.3889|17.2222|13.7778|10.75|9.917|7|6.1667|7.4167|8.875|6.1667|6|6.2917|5.25|7.3333|6.4167|6.0417|6.8333|6.3333|6.0417|5.25|4.7083|5.0833|5.8333|4.4583|4.8438|4.25|4.2917|3.5833|4.3333|5.125|4.75|4.8333|4.3333|3.875|5.5417|5.0833|5.2083|6.0667|7.1667|7.9133|7.7667|9.2133|8.6333|7.7|7.6667|8.0667|8.6433|8.2|11.04|10.9467|9.0667|9.4867|5.9533|5.94|5.8667|5.8|6.9333|6.0333|6.2267|5.8667|5.6667|5.7333|6.7667|6.2867|7.9133|9.0667|8.8333|11.1533|11.2133|11.9|14.26|19.8733|24.8051|18.2267|20.31|18.4|12.0333|12.46|13.24|12.31|13.475|13.33|12.5|11.98|10.1938|9.09|11|11.59|14.81|14.1|16.26|21.57|23.81|22.76|27.16|31.19|33.88|41.93|38.19|35.94|35.49|37.56|35.29|26.88|24.66|22.01|23.76|25.96|25.32|27.7|29.05|29.44|30.55|26|25.13|21|17.1|15.92|16.68|16.75|18.21|22.6|22.65|21.19|18.23|19.07|18.11|19.17|16.96|18.96|16.51|18|21.43|21.84|21.14|21.35|21.69|23.62|22.34|20.75|19.9|21.07|20.01|20.1|20.8|22.18|19.75|18.19|21.28|18.29|20.51|20.76|22.78|25.08|22.445|23.46|24.34|27.94|24.29|24.22|22.01|22.41|20.58|26.58|25.92|25.9|27.3|29.13|29.73|25.49|25.01|26.78|27.4|28.32|29.26|30.86|31.34|30.31|32.62|32.69|35.02|32.75|34.61|34.1|41.71|37.73|39.44|49.53|50.22|54.2|51.09|52.29|48.51|48.73|48.6|49.04|41.94|42.45|37.09|37.94|36.67|37.33|30.63|37.29|37.88|45.01|43.68|44.29|34.33|32.47|32.67|42.77|43.67|37.09|37.21|36.14|38.93|38.25|38.99|37.28|37.53|38.72|36.77|34.15|42.5|43.35|42.25|47.5|46|44.2|41.35|42.7|44.6|42.9|44.775|45.15|46.6|48.65|50.6|52.4|56.7|52.65|48.4|47.45|48.75|50.25|50.1|44.2|49.96|50.18|53.9|59.24|57.22|59.29|49.91|58.58|54.92|53.99|56.28|56.2|58.34|57.4|54.31|48.97|41.99|45.78|48.29|48.82|50.19|51.61|46.42|46.21|51.67|60.57|57.75|65.53|67.13|74.68|82.2|75.79|78.43|85.01|94.83|134.06|147.98|143.1|112.69|112.54||
2022-02-19 19:12:49|russ2000_0772|NYMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.4|87.9|88.8|91.5|93.5|92|100.5|112|107.5|104|99.8|98.3|97.2|90|89.7|83|64.4|59.1|56.2|67.5|53.5|45.5|50.5|48.9|43.9|39.5|46|39.9|38.3|34.5|30.8|29.6|33.8|27.7|24|23.3|19.9|17.1|8.1|9.5|8.2|7.8|7.3|8|8|6.96|4.3|5.3|5.35|5.24|4.9|4.24|2.95|2|2.2|2.3|2.5|2.23|3.65|3.95|5.03|5.27|6.27|6.16|8.46|6.0232|7|6.88|6.67|7.41|7.23|7.69|7.51|6.43|6.39|6.35|6.25|6.31|6.63|7.29|7.15|7.18|6.9|6.67|6.67|7.4|6.9|7.43|6.33|6.95|6.73|7.06|7.03|7.08|6.55|6.9|6.65|6.83|6.95|6.96|7.1|5.63|6.56|6.67|6.92|7|7.19|7.09|6.72|6.07|6.05|6.1|6.26|6.7|7.28|6.81|7.13|7.78|7.58|7.4|8.08|7.68|7.87|7.88|7.35|8.11|7.82|7.84|7.52|7.8|7.83|7.89|7.93|7.8|6.57|6.46|5.7|5.9|5.78|5.14|4.61|4.49|4.67|5.07|6.26|6.23|6.4|6.07|5.84|5.77|6.74|6.79|6.54|6.31|6.18|6.36|6.45|6.25|6.17|6.23|6.28|6.3|6.37|6.12|5.48|6.05|5.89|6.06|6.13|6.1|6.28|6.37|6.06|6.12|6.23|6.1|6.32|5.92|6.11|6.24|6.25|6.19|6.19|6.21|6.03|6.24|6.3|6.23|6.36|6|1.34|2.03|2.13|2.43|2.85|2.56|2.59|2.7|3.54|3.68|3.97|4.425|4.525|4.55|4.58|4.36|4.35|4.31|4.34|4.33|3.81|3.82|3.68||
2022-02-19 19:12:50|russ2000_0773|TISI|price|0|2.0625|1.6875|2.0625|2.25|3.3125|2.8125|3.125|5.125|3.625|3.625|2.625|2.75|3|3.0625|3|3.125|2.75|2.5625|2.25|2.0625|1.875|1.875|1.5625|1.75|1.6875|2.125|1.875|1.9375|1.9375|1.9375|1.875|2|1.6875|1.75|1.625|1.375|1.1875|0.9375|0.9375|0.875|1.375|1.0625|0.8125|0.875|1|1.125|1.1875|1.125|1.8125|1.875|2.5|2.3125|2.4375|2.25|2.5625|2.1875|2|1.3125|1.375|1.875|3.3125|3.75|4.3125|4.125|4|4.25|4.4375|4.4375|4.5|4.0625|4|3.75|4.125|3.875|3.75|3.5625|3.5|3.5625|3.875|3.9375|5.1875|4.75|4.5|5.625|5|5.4375|7.125|6.8125|8|9.5|7.5|6|5.4375|4.75|4.625|7.25|6.875|4.3125|4.4375|4.3125|4.1875|4.125|3.6875|3.6875|3.4375|3.75|3.4375|4.0625|4.625|3.75|3.9375|3.25|3|2.625|2.875|3.25|3.125|2.6875|3.3125|2.625|2.875|2.5|2.75|2.3125|2.25|2.5|2.3125|2.375|2.3125|2.1875|1.9688|1.9375|2.0625|2.5|2.1875|2.0625|2|1.625|1.6875|1.4375|1.375|1.4375|1.4375|0.9375|0.969|0.9065|0.875|0.8125|0.875|0.844|1.0625|1.3125|1.25|1.1875|1.1875|1|0.969|0.969|0.8125|0.9375|1.25|1.0315|0.9375|0.9375|0.8125|0.8125|0.7815|0.7815|0.9375|0.9375|0.875|0.7815|0.9375|1.3125|1.25|1.5625|1.9375|1.875|1.8125|1.75|1.844|1.75|1.75|1.5625|2.469|2.3125|2.375|1.9375|1.8125|1.844|1.75|1.8125|1.875|1.625|1|1.5625|1.6875|1.875|1.5625|1.4375|1.3125|1.469|1.125|0.969|1.094|1.219|1.3125|1.0625|1.125|1|1.5|1.5|1.5|1.219|1.5|1.844|1.6|1.575|1.125|1.45|1.525|1.65|2.225|2.7|2.625|3.125|3|3.375|3.6|3.055|3.6|4.19|4.625|4.525|4.59|3.95|4.375|4.01|3.745|3.875|4.025|3.595|3.05|3.45|3.9|4|3.97|3.985|4.075|4.46|5|5.19|5.52|5.735|6.75|6.625|7.85|8.095|7.825|8.175|7.73|7.9|8.49|7.53|8.425|8.375|9.425|9.79|9.5|10.75|10.645|10.025|11.25|12.7|11.895|10.555|15.1|14.8|16.63|15.7|15.725|12.76|12.36|12.01|12.53|15.955|15.425|17.415|17.075|17.08|19.075|17.21|19.595|22.485|23.505|23.46|27.38|32.19|29.88|36.58|30.05|30.49|27.3|29.73|32.04|34.32|36.51|38.11|36.12|27.77|28.22|27.7|19.75|13.12|11.72|14.37|14.15|15.67|14.56|17.43|16.95|16.23|16.4|18.81|17.84|18.13|16.59|17.4|15.04|13.05|14.2|14.63|17.21|19.84|20.36|24.2|25.56|25.93|26.26|24.95|23|24.13|26.75|24.94|20.98|25.01|27.36|29.75|29.19|30.6|30.95|29.63|26.68|31.18|31.14|31.27|31.85|32.78|35.92|38.04|43.81|43.86|41.07|38.76|36.07|37.85|39.19|39|39.75|37.29|40.92|42.34|47.62|43.24|42.86|42.89|41.92|41.02|39.61|39.91|37.91|42.14|40.61|40.46|38.14|38.4|38.98|39.08|39.8|40.25|43.4|41.84|32.12|35|38.18|31.96|24|25.63|30.38|28.73|30.32|24.83|27.61|31.77|32.71|30.75|34.3|39.25|33.6|34.35|27.05|26.9|25.65|23.45|14.35|12.35|13.35|12.3|13.75|14.9|17|16.35|13.75|16.95|21.25|23.1|21.8|23.3|22.5|19.9|16.71|14.65|14.34|15.62|17.5|16.9|14.52|15.32|16.56|16.48|18.05|18.16|16.17|15.97|13.6|12.73|6.5|6.17|4.93|5.57|3.95|6.37|5.5|5.36|8.71|10.9|9.88|11.09|11.53|9.87|8.5|6.7|6.17|4.48|3.01|2.42|1.35|1.09|0.5901|1.02||
2022-02-19 19:12:53|russ2000_0775|MTRN|price|0|19.5625|20.5|23.5625|23.5|24.3125|24.875|25.3125|26.6875|27.5|28.0625|29|27.875|27.3125|26.5|26.8125|28.125|28.875|33.5|29.75|39.375|34|35.25|33.5|34.5|38.125|39.375|35.875|32.75|32|32|33|32.875|30.375|30.25|32.875|34|34.875|35.375|38.25|36.5|33.25|31.5|28.5|31|28|26.5|28.125|26.75|32.5|37|35|39|41|39|39|40|37.625|23.75|21.75|24.5|25.25|27.625|29.375|29|25.875|29.625|27|25.625|27|26.875|26.125|26.5|28.75|28.375|29.5|28.5|29.375|25.625|25|25.5|23.125|22.625|23.25|20.875|20|20.5|22.375|22.25|24|24.875|20.625|18.75|14.25|13.125|14.5|14|18.125|17.5|16.125|17|18.5|17.75|17.25|16.125|14.875|13.625|12.125|13.375|14.25|15.375|18.125|17|16.625|16.5|17.75|17.25|17|15|15.75|15.375|15.875|15.625|13.5|12|11.5|12.125|11.625|12.375|12|13.75|11.875|14.25|14.25|14.625|15.5|16.25|17.875|15.875|15.5|17.625|16|16.75|15.125|17.375|16.25|17.5|17.625|19.75|21.75|21.375|22.125|20.5|18.5|16.75|17.5|17.25|18.125|19.5|17.875|18.75|18.75|19|18.625|19|19.25|18.875|16.75|16.375|18.125|17.625|18.125|19|21.25|20.938|22.813|25|25.688|24.063|23.75|24.5|24.563|27|28|27.25|24.375|20.5625|15.875|14.625|13.875|17|16.125|17.4375|15|14.375|14.5|15.0625|16.9375|18.125|16.875|17|14.6875|13.25|16.25|16.8125|16|16.75|17.75|18.625|17.375|15.625|16.5625|23.375|21.625|20.4375|19.125|20.1875|22.2|21.05|18.65|20|21.6|16|17|14.7|13.75|10.25|11.6|14.24|13.3|10.95|12.7|12.9|13.05|12.4|10|10|7.8|5.4|6.05|5.5|5.75|5.07|5.07|5.3|8.06|8.35|8.6|8.96|10.25|12.73|13.48|15.31|16.93|20.05|20.27|16.18|17.42|19.3478|18.1|20.49|20.71|15.6|19.5|18.5|17.25|20.37|19.03|14.31|14.18|14.26|16.93|16.06|15.88|15.08|15.89|15.9|21.53|17.41|19.75|23.31|20.67|20.85|23.07|26.72|24.87|33.66|35.42|33.77|33.09|44.82|48.47|48.02|53.65|41.99|37.87|48.3|51.89|48.3|44.73|37.02|28.59|27.78|25.67|31.01|33.41|24.42|23.93|29.3|18.57|12.27|11.58|12.72|12.56|12.4|13.87|16.92|15.35|16.75|21.33|22.18|24.46|18.45|17.7|18.54|17.97|20.54|22.57|29.73|25.26|19.98|23.85|24.05|28.44|33.15|35.2|38.64|34.98|43.77|40.8|41.76|39.67|36.97|38.12|28.7|22.68|26.44|24.59|24.28|29.41|29.35|28.73|24.71|22.09|23.03|19.63|21.24|23.8|20.95|20.5|25.78|26.9|27.66|28.5|26.49|29.8|27.09|30.14|29.4|32.06|29.81|28.76|30.85|26.57|29.59|33.93|33.65|34.09|36.99|32.31|32.63|30.67|39.45|34.77|35.23|32.95|36.62|38.43|39.99|37.19|35.25|30.6|30.96|30.02|30.15|29.02|28|24.49|26.08|26.48|28.99|24.19|24.76|26.41|29.34|30.71|30.3|38.35|39.6|39.3|34.85|33.55|38.05|34.2|37.4|38.45|38.2|43.15|51.35|48.9|48.6|49.7|50.4|51.05|50.75|54.55|54.15|62.7|63.8|60.5|56.83|52.88|44.99|46.93|57.78|57.06|58.03|60.45|67.81|62.13|58.84|61.36|56.84|58.86|59.45|54.3|45.34|35.01|51.74|52.5|61.49|57.42|54.59|52.03|51.19|58.3|63.72|68.19|68.48|66.24|70.81|78.85|75.35|71.36|73.03|68.64|72.18|93.9|91.94|82.85|87.85||
2022-02-19 19:12:54|russ2000_0776|MMSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|1.08|1.1041|1.1761|0.9841|1.1041|1.224|1.296|1.44|1.728|1.968|2.496|3.264|3.456|4.752|4.824|5.184|4.176|4.032|4.896|4.752|4.32|3.024|2.448|1.8|2.016|2.088|1.62|1.44|1.944|2.088|2.16|2.268|1.692|1.728|1.512|1.872|1.584|1.476|1.404|1.944|1.44|1.476|1.548|1.584|1.44|1.296|1.44|1.404|1.476|1.458|1.476|1.836|1.5479|1.4039|1.2599|1.4039|1.44|1.5303|1.8543|2.6279|2.1599|2.304|2.2679|2.016|1.8359|1.6383|1.9439|2.2143|2.2319|2.1959|2.9159|3.1318|2.5559|2.2679|2.3399|2.2319|2.304|2.1959|2.4479|2.88|2.5559|2.2679|2.2319|2.1239|1.9079|2.0519|1.9263|2.0519|2.0879|1.8719|1.7999|1.6383|1.8719|1.7999|2.3579|2.1599|2.5559|2.304|1.8539|1.728|1.5479|1.5659|1.9079|1.6919|1.5839|1.6559|1.4759|1.6559|1.4354|1.5119|1.8719|1.7459|1.7999|1.8719|2.0879|2.1239|2.304|2.8439|1.3679|1.4039|1.8719|1.6739|1.6739|1.8179|1.8089|1.6739|1.6199|1.7099|1.6199|1.7819|2.016|2.2319|2.592|3.6286|5.6805|6.7857|5.5041|5.2809|6.7245|5.9937|5.6589|7.2716|7.3211|7.8206|9.283|8.393|7.7621|8.6891|10.5745|8.5406|8.9636|7.8701|7.7486|8.5721|8.8151|8.3336|9|12.3159|12.4257|13.2597|15.6596|18.7795|17.808|17.584|16.48|17.312|12.568|11.608|12.744|13.504|13.688|12.088|8.28|9.088|12.224|11.344|10.536|9.592|10.12|11.704|12.328|13.784|13.976|14.192|9.536|10.24|9.712|11.288|11.4|9.608|9.352|9.16|11.008|11.616|11.216|10.864|12.648|12.7632|12.672|12.608|11.256|10.04|9.224|9.16|9.568|8.952|9.808|10.384|10.44|11.624|11.12|12.864|12.68|12.664|11.768|12.736|11.76|16.168|15.488|15.016|14.64|11.608|14.344|12.312|8.912|9.768|12.408|10.952|13.04|14.632|14.44|13.864|13.584|13.184|15.392|14.264|11.776|12.2|12.936|12.232|12.856|13.536|12.624|12.712|12.648|12.192|12.664|11.816|13.664|15.696|18.656|19.62|17.97|15.67|14.55|13.14|13.42|13.89|13.38|14.11|12.56|12.42|13.22|13|13.81|13.51|14.25|14.93|14.46|13.87|13.9|13.87|11.92|12.26|9.67|9.87|11.15|13.14|12.8|12.13|15.99|16.37|15.74|14.37|15.09|14.3|12.87|14.03|15.1|12.84|12.51|11.88|15.15|14.8|17.33|15.33|19.61|19.25|19.41|20.56|21.54|25.56|22.75|23.91|18.54|19.37|18.59|16.55|18.81|18.49|20.25|18.77|19.83|23.44|24.24|24.29|21.95|23.55|26.5|25.4|30.8|28.9|33.7|35.5|38.15|41|41.3|42.35|38.05|43.45|43.2|46.45|45.5|45.35|48.5|51.3|51.2|54.3|58.85|61.45|57.12|63.05|55.81|56.53|55.73|61.83|56.18|51.63|59.56|39.46|34.78|30.46|20.655|28|31.22|36.42|36.01|31.25|40.82|44.99|45.65|44.72|49.1|43.5|50.05|55.07|55.51|54.15|55.72|59.88|63.6|60.34|64.66|70.09|71.77|73.23|67.26|62.86|62.3|55.45|56.79||
2022-02-19 19:12:57|russ2000_0777|TPRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:57|russ2000_0780|IRET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:57|russ2000_0782|EBIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3333|21.2499|18.7499|14.5833|10.8333|10.4166|10.8333|11.25|12.5|16.6666|17.4999|24.9999|29.1666|25.4166|30.8332|28.3332|26.6666|27.4999|26.6666|26.2499|22.4999|21.6666|22.0833|21.2499|19.1666|19.9999|24.9999|22.4999|22.9166|22.4999|20.8333|19.9999|19.5833|19.1666|26.6666|22.0833|20.8333|19.1666|19.9999|19.9999|19.9999|19.9999|19.9999|22.4999|23.3333|23.3333|23.3333|25.8333|23.3333|22.4999|22.4999|23.7499|23.3333|24.5833|24.5833|22.9166|22.9166|23.3333|23.3333|22.4999|22.4999|20.4166|21.6666|20.8333|20.4166|20.8333|22.0833|24.5833|24.1666|20.8333|19.1666|18.3333|17.4999|19.1666|19.1666|16.6666|16.6666|16.6666|15.8333|13.3333|11.6666|12.0833|11.25|10.8333|10|5|3.75|4.1667|2.5|2.5|2.5|4.6|3.9667|3.5333|4.1667|7.5|8.75|7.5|7.0833|5|3.75|4.1667|2.9167|2.9167|3.75|5|6.8766|4.5833|3.75|3.75|3.5433|2.9167|3.75|4.1667|5.21|3.5433|3.3333|2.97|4.7933|3.8533|3.4367|3.3333|4.5833|3.5433|3.5433|3.1267|2.3967|2.5|2.6033|3.23|4.0625|4.1667|3.6983|2.8125|2.865|3.2292|4.6358|7.0833|8.5416|7.2916|7.0833|7.865|7.5|8.3333|6.5625|6.2241|5.625|5.7816|7.8125|9.3233|7.9166|10.7291|10.4691|6.3025|5.1042|4.245|4.5833|3.8025|2.9692|1.6667|0.99|0.3908|0.6775|0.8333|0.5208|0.9583|1.5|1.5917|1.5333|1.3333|0.4|0.5|0.8833|0.9|0.4667|0.4167|0.625|0.625|0.4833|0.5083|0.35|0.5083|0.375|0.3|0.2722|0.2889|0.3333|0.3178|0.3456|0.3211|0.5667|0.7544|0.7723|0.6667|0.6168|0.6167|1.0111|1.3622|1.6033|1.7411|1.6667|1.6947|1.4922|1.5544|1.4644|1.43|1.4656|1.5867|1.6056|1.6667|1.75|1.4833|1.1256|1.1789|1.4467|1.5878|1.6|1.8889|2.0944|2.0556|1.9733|2.1961|2.2|2.2211|2.25|2.3333|1.9078|1.8889|1.79|2.0784|2.2778|2.3578|3.1778|3.1055|2.8378|3.1105|3.2211|3.3711|4.1133|4.4667|4.2111|5.8778|5.5167|6.8822|7.1111|8.1322|7.129|8.4444|8.2222|9.4311|10.0422|8.6355|11.1689|12.1733|10.44|8.4767|8.62|7.9667|6.82|6.9667|8.2833|9.2667|10.5567|10.44|13.8267|16.4533|18.4533|20.5333|17.3033|16.2767|14.48|14.52|15.96|16.27|15.28|15.68|16.61|18.57|23.45|24.65|20.75|23.67|22.55|26.34|23.65|22.85|19.8|19.05|19.69|16.38|14.7|17.11|21.5|22.1|24.78|23.3|23.16|20.45|17.4|19.95|21.69|23.99|23.61|21.7345|16.82|16.12|16.34|16.03|16.22|18.61|19.84|9.26|11.6|11.37|9.94|11.38|13.93|14.71|13.58|16.25|17.07|15.78|15.64|14.31|12.56|15.44|14.18|14.75|16.21|16.99|22.85|26.28|30.38|27.29|35.6|32.61|30.99|28.39|24.96|27.73|37.51|32.79|34.12|37.03|40.79|48.12|45.23|47.9|53.32|57|56.85|56|59.6|57.05|55.5|62.5|61.25|61.7|55.35|53.9|57.75|57.7|65.25|67.95|77.3|79.25|82.1|86.9|74.5|77.5|74.6|76.25|79.35|79.65|79.15|57.31|47.22|42.56|57.12|58.27|49.37|50.48|46.93|50.22|46.03|35.42|42.1|42.63|34.78|33.41|34.43|26.44|15.18|20.93|22.41|22.36|22.055|23.07|20.6|18.06|34.01|37.97|52.07|24.38|32.03|30.11|27.4|33.9|30.22|28.78|26.93|32.81|30.56|30.4|30.39|30.16||
2022-02-19 19:12:59|russ2000_0783|TMP|price|0||||||||||||||||||||||||||||||||||||||||||4.908|5.9494|6.0602|5.6392|5.6392|5.329|5.1185|5.6392|5.6392|5.5284|5.329|5.329|5.9494|5.6829|5.8492|6.1925|6.1925|5.7494|5.7494|6.0263|6.5359|7.123|7.123|7.3446|7.8098|8.3305|8.2641|8.2641|9.0728|9.459|9.8126|9.459|9.1053|9.6416|9.459|9.3906|9.3953|9.3953|9.3953|8.8701|8.5962|8.2205|8.0835|7.6725|7.1701|7.2158|7.1244|7.1244|6.5764|6.0284|6.211|5.8913|5.2977|5.8329|5.8329|5.6447|6.5855|6.3974|6.5855|6.3974|6.2092|6.5855|6.3974|6.2092|6.3033|6.9618|7.15|7.15|7.3382|7.3382|7.15|7.8556|8.6553|8.6553|8.6553|8.8434|8.4671|9.0316|9.3139|9.1257|9.4079|9.7842|10.3487|10.6309|10.5368|11.6658|12.7947|13.9237|16.5579|14.9021|14.9021|16.5579|14.9021|16.144|15.3161|15.6266|14.4882|14.9021|14.9021|14.9021|14.4882|14.281|15.3161|14.4882|14.4882|13.6603|14.4882|13.8669|14.1777|13.2463|14.3331|13.8669|14.0742|13.5463|12.5215|14.1156|13.4901|13.2041|13.2041|12.8636|10.1314|11.8389|11.1554|11.8389|11.7248|15.2537|15.2537|14.514|14.7413|15.3107|14.7413|14.8554|16.2777|16.1645|16.3355|17.3314|18.1562|18.669|19.5512|19.8364|20.7174|23.0091|23.5645|24.8446|26.3818|27.4058|23.5215|23.5645|21.4298|22.1975|23.6488|21.4218|21.4218|21.6546|20.4904|20.1799|20.1799|21.577|21.0876|19.4038|18.4724|18.6276|17.9291|17.2305|16.2992|15.6006|15.2126|14.6693|15.3678|16.3923|15.9887|18.0067|17.1529|16.9201|17.3858|18.776|19.1244|19.4659|21.577|23.595|24.5264|23.8868|23.4087|23.595|23.2845|24.8058|24.9921|25.4267|25.3336|26.2029|27.9414|24.5264|30.2388|27.8172|29.1833|26.6375|28.5624|28.5624|27.3826|27.1963|27.4137|27.9414|28.5624|28.2519|27.7241|30.8287|34.7859|34.3727|36.4763|36.2509|34.598|35.1615|36.0255|34.1848|35.6123|33.7641|35.6875|35.0413|33.7491|34.7784|34.3727|39.5943|40.1878|39.8197|35.2727|35.1653|32.0331|34.1322|35.8678|38.7603|34.9752|35.7438|36.4545|37.3554|37.0248|39.3223|38.5702|39.7934|38.719|37.2364|39.0909|38.6364|40.7818|41.3182|44.6818|41.1364|41.3182|39.7818|37.4091|38.0545|35.1818|33.9091|34|28.9091|35.0909|36.0909|37.7636|38.6818|35.2727|38.1818|40.0455|44.7273|43.9727|41.2727|33.8182|38.8273|41.1636|45.9091|44.5455|49.9545|52.6818|45.5909|36.3636|39.0909|38.3182|43.9545|43.5909|40.4364|39.7273|39.7273|39.4273|36.2727|36.8182|35.6364|35.86|36.48|40.62|39.82|37.75|41.75|36.74|39.66|38.6|38.36|39.16|40.75|41|41.55|40.74|38.75|39.24|40.4|38.85|35.78|39.43|40.1|38.51|40.44|41.1|40.06|37.85|36.61|37.68|39.26|38.84|40.52|40.48|38.99|39.64|40.91|41.43|42.28|41.8|41.54|45.19|45.13|43.4|46.22|49.32|50.1|51.39|46.9|48.41|48.96|47.14|46.15|48.18|44.48|45.79|44.08|50.2|49.04|55.3|51.27|51.95|53.85|52.15|51|53.72|54.05|52.49|53.36|54.28|62.56|56.16|56.02|56.47|64|65.34|66.54|65|72.74|73.93|76.41|79.28|86.3|94.54|96|89.72|80.55|82.67|75.81|78.72|78.71|75.92|86.14|87.12|88.56|81.35|82.37|76.74|75.76|77.7|84.27|85.88|85.68|87.87|81.19|73.13|81.77|75.01|73.54|80.41|76.07|80.67|79.03|81.6|81.97|79.1|81.13|87.51|86.75|91.5|86.09|79.48|71.8|67.51|64.35|64.77|64.53|66.18|56.81|55.99|63.61|70.6|66.87|77.33|82.7|78.15|81.15|77.56|76.75|79.59|80.91|82.11|78.16|83.58|79.56|80.06||
2022-02-19 19:13:02|russ2000_0784|ICFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.01|16.97|17.69|14.55|13.85|14.87|19.4|23.42|18.2|21.3|19.76|26.16|29.85|26.58|25.73|23.62|25.83|21.19|19.78|16.67|17.62|15.07|18.49|18.65|18.08|18.32|19.65|24.41|24.7|21.45|23.08|25.87|26.54|25.42|26.18|27.67|29.9|28.89|24.21|27.13|23.91|24.17|24.72|23.03|21.15|23.77|23.91|22.89|25.86|26.52|26.425|25.55|24.35|23.02|23.66|25.72|24.47|25.33|24.71|20.37|20.66|25.33|26.43|25.54|26.84|25.72|23.58|22.08|22.69|25.04|22.09|22.15|18.85|21.43|22.03|23.81|22.88|26.72|27.18|27.48|29.79|32.68|34.13|34.32|34.11|33.14|33.12|34.45|33.89|39.03|39.39|35.83|37.43|36.17|35.12|33.06|31.88|36.64|41.1|40.12|38.98|41.25|41|36|36.56|36.48|36.61|32.53|32.01|32.49|36.22|34.32|33.2|34.03|35.47|40.47|41.81|40.81|40.83|42.95|44.68|49.7|57.15|54.2|51.15|42.05|42.1|47.8|45.95|46.75|44.75|48.45|55.5|52.6|53.45|54.1|56.3|60.5|63.5|66.55|71|73.05|73.55|79.25|71.7|72.56|65.47|64.25|66|76.25|75.96|74.8|73.51|78.25|82.4|76.82|78.38|88.23|92.81|92.64|87.31|72|67.15|61.61|68.16|61.96|68.92|69.12|68.1|75.94|76.11|73.32|78.62|86.75|90.17|92|93.28|89.8|88.39|88.43|96.72|104.47|104.41|106.4|93.43||
2022-02-19 19:13:03|russ2000_0785|LXU|price|0|0.9615|0.8654|1.3462|1.3462|2.0192|1.7308|2.2115|1.9231|1.8269|1.3462|1.3462|1.1538|1.4423|1.8269|2.0192|1.8269|1.5385|1.3462|1.1538|1.3462|1.25|1.0577|1.0577|0.9615|1.0577|1.1538|1.1538|1.1538|1.1538|1.0577|1.25|1.8269|1.8269|1.5385|1.3462|1.5385|1.8269|1.8269|2.4038|2.5|2.5|2.8846|2.6923|2.3077|1.8269|2.2115|1.9231|1.9231|2.0192|2.2115|2.4038|2.2115|1.9231|2.1154|1.9231|1.7308|1.5385|1.0577|0.7692|0.8654|1.0577|1.25|1.25|1.1538|1.25|1.4423|1.1538|1.0577|1.1538|1.1538|1.0577|1.0577|2.0192|2.2115|2.1154|2.0192|2.1154|1.8269|1.8269|1.6346|1.5385|1.25|1.25|1.3462|1.25|1.25|1.1538|1.0577|1.0577|1.3462|1.1538|1.0577|0.9615|0.9615|1.1538|0.9615|0.8654|0.9615|0.8654|0.7692|0.8654|0.8654|0.8654|1.25|1.7308|1.3462|1.0577|0.9615|1.25|1.6346|1.9231|2.2115|2.3077|2.9808|4.4231|4.2308|4.0385|4.3269|5.0962|5.2885|7.0192|7.7885|7.5|7.4038|7.7885|8.4615|8.75|7.8846|8.5577|8.2692|7.5962|7.5|7.1154|6.9231|6.8269|6.9231|6.5385|5.6731|5.3846|4.8077|4.4231|4.6154|4.5192|4.8077|4.6154|4.7115|4.8077|4.1346|4.4231|4.7115|4.7115|4.5192|3.9423|3.3654|2.9808|3.3654|2.9808|2.9808|4.1346|3.9423|4.3269|3.6538|3.1731|2.9808|2.9808|3.4615|3.5577|3.4615|4.0385|3.8462|3.4615|3.75|3.4615|3.1731|3.0292|3.51|3.5577|3.4138|3.3654|3.1254|3.2692|3.1731|3.3654|3.2692|3.3177|3.1731|3.2692|2.8369|2.5962|2.5962|2.6446|2.5485|2.4038|2.3077|2.3077|1.6831|1.5869|1.1538|1.2023|1.1923|1.49|0.8654|0.6008|0.4323|0.8654|1.1054|0.6246|0.6254|0.6731|0.5769|0.9615|0.8654|0.6731|0.9369|0.7692|1.8746|2.2115|2.1631|2.9331|2.7692|2.8077|2.8385|2.3462|2.1462|2.3385|2.3462|2.1538|2|2.1923|2.3462|2.4|2.5769|2.6154|2.6|1.8462|2.5|2.2154|2.1538|1.8846|2.1538|2.6923|2.8846|2.6154|3.2308|3.6538|3.1538|3|3.7308|3.9231|4.0769|4.4615|4.9077|5.3846|5.8308|6.5231|5.7692|5.8846|5.3846|5.4615|6.4231|7.1385|7.1769|6.0615|6.1154|4.9154|4.6923|5.6615|4.9154|4.8846|5.6231|5.5385|5.1154|4.6923|4.6077|3.9231|4.7308|4.8|5|5.5385|6.5462|6.2769|6.3538|6.7385|7.4615|6.9231|7.2308|8.6923|8.9077|11.1462|10.3538|11.9618|12.5615|15.8462|16.4462|14.9923|16.9385|18.1923|20.7846|17.4462|21.7077|21.0462|18.3462|11.3385|11.7769|14.0308|15.2308|16.9769|18.5692|10.6538|6.3231|6.9077|6.4|5.6769|6.6615|7.6077|9.2154|12.8846|12.4385|13.6615|11.8769|11.9769|9.5385|9.4|10.8462|10.1154|10.9308|11.7231|13.6615|12.5769|10.2385|11.1462|12.7538|14.2846|17.1923|17.7385|18.6615|23.1692|23.2923|30.4923|31.0385|36.8769|33.0154|30.5692|30.7308|22.0538|27.2538|24.0538|21.5615|26.9615|30.9385|29.9385|26.0923|21.4|23.7769|24.7154|29|33.7462|30.9769|25.7154|27.2462|31.8462|29.8077|26.7538|25.1231|25.9769|23.3923|25.2923|23.0923|25.7923|28.2462|24.6769|31.5538|25.4692|25.1462|28.7846|29.3769|29.3538|32.0538|29.6231|30.8077|27.4692|28.8692|25.4385|24.1846|24.0308|28.9077|31.7923|32.6231|32.7154|31.4154|28.3923|18.3923|11.7846|12.0385|5.4692|5.5769|4.3077|4.4923|9.8077|10.1231|10.1154|9.2923|8.9077|9.2308|6.6|4.0692|5.9231|6.4769|6.5462|8.3615|7.2154|8.4769|6.7615|7.9462|5.4462|4.6923|6.1077|5.8077|6.9308|6.7385|6.5308|5.7462|4.7154|4.2538|3.9|4.0769|5.0538|6.7077|7.5231|5.8462|5.9|4.2462|5.7308|5.4231|4.8|4.5|2.5769|3|3.8385|3.5923|3.9846|3.2538|3.0462|3.2308|2.3231|1.5|1.6154|1.5308|0.8308|0.8923|0.8077|1.6769|1.2462|1.7154|1.9308|2.6077|2.5154|3.4231|3.9462|4.6077|4.8385|4.6538|6.7692|6.3385|7.8538|8.93|9.01|11.05|9.72|12.09||
2022-02-19 19:13:06|russ2000_0786|ABCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2624|5.4648|5.3637|5.566|5.1612|5.5645|5.2614|4.8564|5.0584|5.0584|5.2614|5.3624|5.5645|6.2725|6.4755|7.5563|7.8266|7.2864|7.4215|7.6915|7.8936|7.8266|7.5563|7.8266|8.5008|9.9853|9.9853|10.1203|10.2549|9.5802|9.3101|9.108|9.7152|10.6605|10.8956|10.6605|11.3853|11.4693|11.3007|10.7947|11.2483|11.5543|11.3007|13.3244|13.1563|11.4693|11.8069|11.7224|11.1317|10.9636|10.12|7.7587|8.4755|8.8972|8.7707|8.5177|8.1803|8.1803|8.2225|9.6983|9.5718|8.9393|9.2767|9.0237|8.6863|8.9393|8.855|8.602|8.1972|7.9948|8.1972|7.9948|7.9948|7.7924|7.337|8.096|8.4502|7.59|7.2864|7.59|8.7032|9.2092|9.3104|9.0675|9.2942|9.0271|10.0229|10.8487|10.9296|10.3224|10.7272|10.8082|10.9296|10.622|11.8202|12.5488|11.9416|12.055|11.7392|10.9539|10.3791|10.3629|10.7272|10.4843|11.2939|11.3101|11.0834|11.3911|11.3992|11.4801|12.8079|13.6904|12.6298|13.6256|13.6175|13.0346|14.9857|15.4067|15.3581|15.431|15.9249|16.4673|14.2004|14.6943|16.3297|16.5725|16.8235|16.9288|16.4673|17.4064|16.409|16.9045|17.2445|17.5651|19.4304|18.0217|18.6435|18.7989|19.547|19.275|19.955|22.345|22.5976|21.6552|20.6934|22.481|24.7738|25.5316|26.4351|27.1152|27.1152|27.3775|25.0555|23.7926|23.7828|22.2867|22.6073|21.8301|17.3417|19.1973|17.5651|16.3799|16.3507|16.3701|15.3306|13.815|15.6026|14.5534|13.4847|8.4522|10.4244|11.6777|14.4271|10.7256|9.2295|11.5125|7.4419|4.8285|3.5558|6.3635|6.0914|6.14|6.2955|6.2663|7.0019|5.768|6.4731|7.0678|9.2198|9.3777|8.9851|11.0746|11.2139|9.66|9.84|7.83|9.35|9.27|9.64|10.54|9.53|10.09|10.16|9.94|9.32|8.87|10.12|9.2|8.71|10.03|10|10.28|10.7|11.52|13.14|12.4|11.37|12.6|11.94|11.87|12.59|10.67|11.39|12.49|13.26|13.88|14.35|13.87|16.52|16.85|19.25|19.16|18.38|18.3|20.47|21.11|20.47|21.04|23.3|21.27|21.01|21.56|21.84|22.89|21.95|24.8|25.15|25.64|24.13|26.17|26.39|24.99|25.19|25.29|27.01|27.27|28.75|31.5|34.19|33.99|28.93|26.99|29.58|31.4|31.83|29.7|33.16|34.82|34.95|36.3|44.85|43.6|45.1|48.3|46.1|47.1|43.35|48.2|45.8|44.05|48|47.9|49.6|48.2|53.55|53.15|52.9|51.7|55.7|53.35|46.6|49.65|45.7|42.89|42.83|31.67|37.95|40.77|34.35|36.46|35.29|39.19|39.77|35.19|40.24|42.85|43.65|42.54|40.19|34.18|23.76|25.43|24.23|23.59|23.075|24.52|22.78|29.3|34.01|38.07|39.11|47.64|52.51|54.09|58.52|50.63|48.61|49.24|51.88|52.39|48.67|49.68|49.31|50.09||
2022-02-19 19:13:08|russ2000_0787|CRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:08|russ2000_0788|UVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2|3.375|4.12|2.75|1.75|3.12|4|3.75|3.125|2.063|1.875|1.25|1|1.125|1.875|1.5|1.25|1.25|1.25|1.25|1|1.094|1.125|1.125|1.063|0.75|0.375|2.188|1.75|1.125|0.625|0.75|0.688|1|1.688|1.5|1.125|1|1|1.031|1.25|2.125|2.281|1.438|2.063|1.906|1.125|0.968|0.843|1.125|0.968|0.937|1.125|1.031|1|1.187|0.875|1.125|1.156|1.062|1.281|1.281|1.656|1.125|0.812|0.75|0.65|0.75|0.75|0.562|0.875|0.5|0.531|0.625|0.406|0.25|0.24|0.5|0.38|0.52|0.31|0.28|0.5|0.48|0.43|0.25|0.17|0.105|0.1|0.09|0.13|0.075|0.085|0.04|0.08|0.05|0.11|0.05|0.05|0.015|0.02|0.02|0.02|0.02|0.09|0.11|0.11|0.08|0.08|0.045|0.06|0.08|0.055|0.045|0.1|0.05|0.06|0.05|0.045|0.045|0.045|0.045|0.05|0.045|0.07|0.05|0.05|0.069|0.05|0.06|0.051|0.051|0.6|0.77|0.95|1.32|1.3|1.08|1.29|1.5|1.2|1.28|2.46|2.99|3.9|2.79|4|3.76|3.52|4.88|6.26|6.2|5.67|5.6|7.14|8.19|7.35|7.41|5.3|5.92|3.78|3.55|3.4|3.54|3.8201|3.73|3.48|2.68|2.61|2.43|3.63|3.52|3.76|4.07|5.13|5.02|5|5.02|5.03|5.31|5.47|5.87|5.91|6.05|5.06|5.05|4.73|4.18|4|4.16|4.49|4.55|4.87|4.87|5.42|5.77|5.42|5.41|5.39|4.67|4.27|4.3|3.85|4.22|3.46|3.58|4.01|4.03|3.89|4.14|3.5|3.41|3.2|3.5|3.85|3.95|4.59|4.38|4.54|4.39|4.85|5.98|6.67|7.08|7.86|7.38|7.05|7.84|12.4|14.48|11.15|13.36|12.7|14.63|12.49|12.97|12.06|13.86|12.93|17.5|19.4|20.45|23.23|24.9|25.59|24.02|25.53|24.2|27.42|24.63|29.54|31.55|19.75|23.18|18.74|19.52|17.8|17.61|19.44|18.58|21.74|24.78|25.2|21.3|24|28.4|26.15|26.95|24.5|26.05|24.65|25.2|23.85|21.45|23|23.85|26.4|27.35|29.4|29.3|31.9|32.45|35.65|35.1|44.4|44.6|49.6|41.98|43.89|37.92|37.72|39.04|31|29.79|29.04|27.9|24.81|25|29.99|27.11|29.1|27.99|24.34|20.69|17.92|18.23|17.86|17.75|17.51|18.55|13.84|12.47|13.96|15.11|13.39|14.89|14.34|13.95|14.1|13.88|14.16|14.24|13.04|14.77|15.07|17|17.24|12.61||
2022-02-19 19:13:10|russ2000_0790|BHLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.313|12.938|13.688|14.5|14.188|15|14.25|15.75|17.8|18.25|18|17.51|18|18.1|19.05|18.4|18.2|18.8|19.85|19.7|21.75|22|22.7|22.65|23.28|24.1|24.3|25.45|23.32|23.8|23.83|23.4|23.05|23.03|23.46|26.5|26.35|28.7|30.34|32.2|34.4|35.97|34.74|37.97|37.71|37.13|35.95|33.8|35.89|37.85|35.75|37.9|37.64|37|37.06|37.29|36.6|34.97|33.31|31.69|33.75|34.36|33.55|33.4|33.6|34.02|34.1|35.02|33|33.09|34.58|34.18|33.71|34.94|35.49|38.2|35.56|36.25|33.62|32.59|33.66|34.44|33.6|32.03|32.25|30.29|26.88|30.37|31.31|28.76|25.82|24.08|23.02|22.53|25.93|26.54|23.82|21.7|27.48|27.45|30.16|25.94|26.7|27.3|23.81|21.42|23.27|21.4|21.47|20.33|23.12|21.95|22.2|18.91|19.91|18.77|16.69|18.21|19.79|20.9|16.93|19.3|20.25|18.15|18.51|19.88|20.81|22.58|21.84|22.25|22.09|21.49|21.34|22.81|21.97|19.08|20.83|18.97|20.39|22.58|23.44|22.14|22.38|22.53|21.06|22.16|22.06|23.4|23.84|22.15|22.56|24.32|24.5|24.2|25.08|26.7|26.83|28.9|26.08|24.84|25.28|25.38|26.58|26.82|24.57|25.54|26.32|23.22|23.1|23.37|24.01|24.95|23.49|25.38|26.15|25.32|25.77|26.95|27.48|27.89|28.35|28.33|29.49|27.04|27.57|30.29|29.4|28.48|26.48|26.61|26.59|26.27|27.49|26.25|26.07|27.24|27.71|29.65|35.55|36.65|35.55|34.6|35.15|37.3|34.85|35.9|36.6|34.4|39.15|36.55|38.4|36.35|37.7|39.4|38|38.45|40.75|41.2|41.4|41.65|39.3|34.45|31.95|28.01|27.51|31.65|29.76|30.29|30.46|31.47|30.9|32.15|28.87|32.25|31.84|32.47|28.31|19.01|16.21|11.08|13.53|9.93|9.38|9.17|10.92|12.39|17.39|19.07|20.35|23.69|22.27|24.5|28|27.34|28.09|24.76|27.08|28.21|26.38|30.78|30.35||
2022-02-19 19:13:11|russ2000_0791|ASTE|price|0||||||||||||||||||||||||||||||||||||||||||3.25|3.1875|2.75|3|2.8125|3.125|2.625|2.9375|3.625|3.5625|4.8125|4.625|4.3125|4.6875|5.25|5.0625|4|3.75|3.9375|4|4.0625|4.5625|4.375|4.6875|4.5|4.4063|4.5|4.6875|4.5|3.9375|4.25|4.1875|4.1875|4.1563|4.25|4.125|4|3.7188|3.6875|3.5625|2.3125|2.5|2.1875|2.0625|1.75|1.7188|1.375|1.75|1.6875|1.1875|1.0625|0.8125|0.5625|0.875|0.8125|0.8125|1.1875|1.125|1.4375|1.5|0.9375|0.875|1.0469|1.0938|1.25|1.625|1.625|1.6875|1.5625|1.9375|1.625|1.75|2.1875|2.1875|2.1875|2.625|3.25|3.4375|5.0625|4.8125|5.8125|5.75|5.625|6.125|6.125|6.375|6.0625|7.25|6.875|6.5625|7.6875|8|9.125|8.9375|7.5|8.25|7.125|7|6.6875|6.625|7.75|6.5|6.375|5.938|6.625|6|5.563|5.75|5.688|5.188|5.625|5.625|5.938|5.438|4.938|5|4.938|5.063|5.063|4.938|4.625|4.188|4.313|4.375|4.5|4.375|4.75|4.5|4.5|5.063|5.25|6|6.219|7.407|7.688|8.438|8.5|8.125|8.375|8.125|9.0625|12.75|14.75|16.5|17.25|18.5|17.625|21.3125|25.625|25.9375|27.8125|26.5|27.5|30.875|38.75|37.375|40.75|34.125|33.875|24.125|23.4375|25.125|18.8125|23.8125|26.625|26.75|24.8125|25.875|25.375|19.4688|19.625|10.9375|10.3125|10.9375|13.1875|14.25|13.3125|13.0625|18.9|17.83|17.25|18.25|17.5|13.01|12.8|13.85|14.46|12.71|15.3|17.57|18.65|16.78|16.09|13.14|13.27|10.78|9.17|10.23|9.93|9.1|7.13|5.81|8.18|8.08|8.72|12.13|11.23|10.3|12.56|13.19|12.3|13.55|13.28|16.11|17.84|17.31|18.83|17.03|16.53|19.12|14.49|16.64|17.21|17.28|18.55|22.05|23.3|21.93|23.19|28.99|31.05|28.39|28.36|28.03|32.66|38.45|35.92|35.9|39.35|34.54|34.12|21.2|23.59|25.25|31.89|34.06|35.1|36.01|38.46|40.25|40.7|43.09|42.22|52.17|50.58|57.45|45.32|37.56|37.19|30.87|37.86|38.76|36.65|38.91|32.14|31.86|34.4|30.83|25.42|30.25|31.33|24.57|22.22|26.23|30.82|30.62|29.69|27.06|25.33|25.47|23|24.96|26.94|24.89|24.29|28.96|33.12|29.87|27.73|31.35|25.7|28.53|29.47|29.95|32.41|30.1|34.33|37.29|38.78|37.52|36.98|37.52|34.61|29.28|33.25|33.45|32.21|33.82|37.95|36.48|31.29|27.45|30.68|29.2|29.33|31.61|28.8|28.95|33.36|35.32|35.61|34.93|32.83|35.32|34.29|35|34.56|35.96|33.81|36.6|38.63|37.2|40.22|43.91|39.95|39.91|43.88|38.87|41.54|36.47|37.91|39.27|39.31|35.56|42.77|42.88|42.08|41.35|41.82|39.31|39.51|33.51|32.5|40.3|40.7|37.3|43.43|46.67|48.4|53.34|56.15|60.28|58.79|59.87|55.36|66.3|67.46|69.98|63.17|61.495|63.35|55.97|55.51|50.27|49.68|56.01|51.95|55.37|58.5|62.4|58.9|55.18|55.56|58.51|59.8|49.13|48.65|50.41|37.61|35.67|30.19|37.02|38.16|37.76|33.71|29.43|32.56|32.69|27.6|31.1|35.09|37.46|42|41.24|37.55|34.97|40.11|42.48|46.31|44.49|52.72|54.25|50.8|58|57.88|59.47|67.92|75.42|79.2|68.53|62.94|61.31|61.14|53.81|53.38|62.68|69.27|63.29|51.6||
2022-02-19 19:13:13|russ2000_0792|EGHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|9.125|10.25|11.875|14.313|11.125|9.75|5.844|7.063|6.688|6.563|6.063|4.875|3.563|2.375|2.75|3.5|8.875|6.688|5|4.125|4.375|4.25|4.5|4.438|2.875|4.031|4.625|4.094|4.344|7.25|14|32.813|21.875|13.188|10.375|11.875|7.688|10.125|7.531|3.875|2.813|3.25|2.188|1.719|0.813|0.75|1.73|1.17|1.1|0.83|0.75|1|0.97|1.18|1.15|0.93|0.9|1.04|0.56|0.35|0.48|0.39|0.35|0.251|0.34|0.25|0.18|0.25|0.25|0.34|0.61|0.45|0.53|1.43|1.38|3.7|4.42|5.02|3.36|3.6|3.15|2.35|2.7|2.08|1.7|2.05|3.2|3.32|3.89|3.88|3.31|2.41|1.63|1.44|2.15|1.51|1.98|2.23|1.81|1.71|1.3|1.98|1.93|1.7|1.59|1.6|1.22|1.03|0.675|0.93|1.25|1.52|1.51|1.16|1.46|1.4|1.48|1.36|1.48|1.37|1.52|1.24|1.3|1.25|1.06|1.02|1.22|0.98|1.02|1.16|1.17|1.06|1.078|1.05|0.74|0.6099|0.46|0.59|0.55|0.485|0.71|0.729|0.67|0.6131|0.75|0.8851|1.29|1.1|1.2|1.57|1.26|1.32|1.52|1.21|1.28|1.31|1.4|1.71|2.19|3.16|2.24|2.65|2.68|2.65|2.91|3.17|3.77|4.85|3.65|4.69|4.24|4.23|3.85|3.39|4.45|4|3.97|4.2|3.99|4.23|5.74|6.42|6.09|6.83|6.84|7.47|6.8|6.66|6.75|7.66|7.85|8.43|9.38|9.84|10.22|10.92|9.43|9.97|10.27|10.49|10.58|8.48|6.91|7.75|7.97|7.97|6.32|7.53|7.63|9.06|7.96|7.27|8.81|8.48|8.705|8.69|8.42|7.92|8.8|11.03|11.01|10.81|12.41|11.88|10.41|11.66|13.79|14.41|13.58|13.72|14.61|14.05|14.05|14.6|15|14.2|15.05|13.25|14.4|14.3|13.15|13.75|13.7|14.2|14|14.75|18|19.45|18.9|21.8|18.75|21.1|20.6|22.75|17.79|18.87|19.02|18.58|17.88|19.52|21.84|24|24.18|24.7|23.71|22.38|19.57|20.14|18.18|18.5|20.41|13.58|16.5|19.87|14.36|15.97|16.4|17.52|16.71|18|21.92|33.2|34.73|32.16|32.88|32.06|23.23|26.52|24.71|25.1|22.94|23.16|16.95|17.25|14.85||
2022-02-19 19:13:15|russ2000_0793|THR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|12.43|12.7|13.9|15.6|14|16.02|15.78|17.25|19.38|20.72|22.05|22.16|20.72|23.04|22.67|23.32|25.12|24.8|23.8|23.85|23.5|20.63|21.29|18.89|19.71|20.64|19.48|21.57|23.11|23.52|27.74|27.02|24.84|25.06|23.79|23.62|23.61|26.03|24.51|27.32|23.14|25.36|24.27|22.38|22.62|24.51|23.83|22.14|23.35|24.55|24.14|22.35|21.52|20.15|18.19|16.55|16.22|16.93|17|18.88|20.75|19.27|19.6|18.8|19.85|18.08|20.13|19.64|20.42|20.21|20.36|20.72|18.86|18.82|17.28|16.84|20.7|21.27|23.21|23.92|21.61|22.77|22.49|22.8|23.39|23.53|25.92|25.8|24.66|23.29|22.17|21.81|23.02|25.41|25.16|26.05|23.2|25.7|23.64|21.16|22.18|27.23|25.58|26.47|24.03|17.73|14.96|14.56|14.24|13.85|13.74|13.04|11.59|10.83|15.75|15.54|15.37|20.23|19.3|19.45|17.77|16.43|16.86|16.13|17.92|17.73|17.33|17.72|17.62||
2022-02-19 19:13:16|russ2000_0794|MANT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|18.75|19.69|22.13|22.74|21.05|21.45|23.41|22.85|22.03|19|19.4|17.77|13.59|15.43|16.72|17.67|21.38|23|23.55|25|24.93|25.45|24.1|20.73|20.21|21.03|26.19|18.16|16.48|11.21|16.2|19.52|22.74|23.98|22.23|18.38|23.66|24.78|26.72|29.56|31.83|29.36|30.04|26.09|27.35|27.6|29.9|28.41|29.13|32.22|32.15|28.67|29.73|26.23|31.47|32.56|35.09|37.01|37.85|35.46|34.11|32.99|31.05|31.23|30.57|34.22|35.96|37.01|40.3|40.76|39.31|43.93|43.73|46.16|46.99|50.63|49.37|57.63|60.33|58.29|49.28|50.42|54.9|55.78|44.11|42.99|36.1125|43.19|40.61|53.64|53.35|47.54|45.25|44.43|49.01|46.71|49.97|50|43.45|45.07|41.45|40.31|36.18|40.18|41.53|40.4|40.2|40.57|43.34|44.33|43.83|43.04|45.16|39.24|33.62|34.98|32.53|33.14|32.44|36.41|33.56|32.23|23.99|23.52|23.97|20.25|23|22.15|24.57|24.85|27.02|25.18|24.422|26.75|27.53|27.41|26.27|28.35|27.66|28.84|28.26|28.06|29.79|28.14|30.05|30.15|30.73|29.42|29.22|27.49|29.62|26.65|29.49|30.44|29.68|33.56|33.25|33.18|28.64|28.14|28.95|29.3|26.32|27.44|29.97|32.13|29.23|27.48|29.36|31.05|34.77|35.92|37.79|39.45|39.33|39.15|37.43|43.93|41.76|38.84|36.07|35.15|39.08|39.63|40.37|39.93|40.56|45.61|49.86|50.67|50.49|51.79|54.67|58.53|53.28|56.15|55.14|62.99|67.01|55.72|61.04|53.67|52.52|56.84|54.98|55.62|62.96|63.51|66.31|69.11|69.67|70.01|75.45|78.04|81.52|81.09|70.78|77.72|75.61|75.29|65.82|70.37|75.01|71.6|75.73|80.78|87.52|88.77|79.23|88.89|87|88.54|87.62|83.75|77.52|77.34|87.5|70.61|74|79.1||
2022-02-19 19:13:18|russ2000_0796|FIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.75|19.063|20|18.813|15.5|17.75|18.125|19.313|19.5|21.25|23|20.813|25.625|19.625|17.5|18.375|17.875|19.0625|17.625|15.75|12.6875|15|16.125|16.0625|17.3125|14.125|15.6875|6.5|7.1875|7|6.9375|6.875|7.1875|6.25|6.875|5.5625|3.6875|3.9375|5.375|4.5|3|2.875|2.25|2.49|2.78|2.25|1.8|3.95|3.26|4.1|3.4|3.03|3.07|3.25|4.45|4.04|3.9|4.72|4.45|4.69|4.13|3.69|3.39|2.92|3.2|3.1|3.23|2.96|2.74|2.32|2.4|3.08|2.99|3.28|3.87|4.01|4.38|4.93|5.73|6.79|6.64|7.07|6.95|7.6|6.9|6.122|6.5|6.37|6.53|7.45|7.01|7.36|7.86|7.98|6.58|6.32|6.42|8|7.91|8.53|9.45|9.39|9.46|10.49|11.3|13.9|15.04|12.38|13.94|13.9|12.07|11.19|13.26|13.27|12.68|13.27|12.9|11.86|13.35|13.63|14.11|14.8|13.66|15.17|13.21|12.06|11.44|11.79|12.66|13.03|13.75|13.75|12.53|13.2|15.48|11.36|8.23|9.28|11.44|10.72|9.06|10.19|9.31|10.15|9.77|11.32|11.18|11.21|11.78|11.79|12.58|11.84|11.94|12.84|11.21|10.06|9.69|11.68|10.92|11.16|11.27|12.17|13.03|12.97|12.99|12.74|11.23|10.39|10.94|9.97|9.55|9.8|10.11|10.95|11.02|12.13|10.74|9.73|9.95|9.02|10.73|10.43|11.3|10.25|10.92|11.16|12.45|12.17|12.87|13.52|13.5|14.53|15.39|16.27|15.99|16.29|19.95|19.94|19.1|15.89|16.45|15.03|15.01|16.28|16.33|14.75|15|12.81|14.9|15.85|16.88|16.96|19.42|20.76|21.82|23.16|23.18|27.62|28.74|30.03|30.52|33.61|27.17|27.8|29.05|32.88|31.44|31.76|32.15|29.14|26.29|28.09|28.7|33.55|33.2|34.25|35.8|36.4|35.5|34.4|36.7|33.05|34.25|37.4|42.95|43.05|43|41.1|42.35|40.95|44.9|48.15|47.15|54.95|56.7|52.65|59.2|46.52|44.69|47.28|53.63|55.17|49.61|49.28|51.78|41.32|42.32|43.49|50.89|49.65|49.18|49.15|37.86|36.68|32.55|41.78|39.39|50.72|52.47|56.42|51.11|51.35|52.95|58.02|66.5|79.2|86.12|86.46|76.22|74.89|69.59|78.37|99.08|95.33|97.91|87.18||
2022-02-19 19:13:20|russ2000_0797|SAFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|13.7|14.05|13.42|13.13|13.05|13.95|14.39|14.85|15.09|15.95|16.1|16.27|17.72|17.4|18.5|18.85|21.04|19.22|20|20.88|19.95|21.99|22.39|25.4|28.02|31.05|35.05|38.51|31.61|30.21|32.16|34.97|36.1|36.29|36.53|39.13|43.7|39.86|39.03|45.61|40.8|47.46|46.75|46.99|54.5|47.29|49.41|52.1|53.95|50.89|48.13|38.54|39.3|42.96|41.69|41.65|33.21|35.56|37.39|37.04|36.69|35.73|38.73|32.82|35.47|37.45|38.52|35.45|43.03|43.39|37.16|36.44|34.93|39.33|35.31|29.8|32.78|32.02|32.86|30.29|32.98|31.71|33.3|35.42|36.26|36.44|34.87|38|37.26|37.54|36.14|37.28|39.47|42.27|43.74|47.18|47.33|48.41|48.14|47.9|46.92|45.25|42.98|42.59|40.17|36.81|39.8|43.39|40.89|41.17|44.24|42.2|39.64|42.41|40.35|41.84|45.07|45.33|46.75|44.92|45.17|46.89|48.49|47.5|48.96|50.7|51.48|50.65|52.84|51.09|51.58|54.73|54.93|55.47|55.83|53.5|53.38|53.5|51.26|52.11|54.39|54.24|55.24|59.37|59.48|63.26|63.44|58.88|59.69|56.08|55.22|58.08|58.37|53.88|56.78|55.75|55.98|56.14|55.95|55.44|55.43|59.98|59.52|61.29|63.16|66.15|67.48|67.15|71.55|73.5|72.6|70.85|69.7|67.75|66.5|68.8|70.55|72.1|82.05|81.7|80.4|77.7|73.65|77.05|77.55|82.2|88.65|86.9|93.75|95.65|83.74|88.26|86.66|81.95|82.42|89.11|91.42|94.44|93.63|97.32|96.95|100.9|98.33|98.31|95.76|92.78|94.15|68.37|84.01|76.91|77.6|74.93|78.26|69.44|68|71|73.77|79.13|79.39|84.49|86.02|86.71|83.89|79.31|81.7|79.83|81.11|78.98|77.91|83.36|85.53||
2022-02-19 19:13:21|russ2000_0798|VIVO|price|0|||||||||||||||||||||||||||||||||||||||||||1.9507|1.9259|1.9012|1.8272|1.3827|0.8889|0.9382|1.0124|1.1852|1.037|0.9136|0.716|0.8148|0.7407|0.8642|0.642|0.568|0.3951|0.3951|0.4692|0.4692|0.3951|0.8148|0.9382|0.9382|1.0124|1.0124|0.8395|0.7655|0.6914|0.6914|0.6667|0.7037|0.6173|0.5926|0.568|0.4938|0.5433|0.6667|0.568|0.5433|0.5926|0.642|0.8395|0.7655|0.6914|0.6914|0.7901|0.6914|0.5433|0.4815|0.5433|0.6914|0.716|0.8642|0.8889|0.8889|0.9382|0.8148|0.8148|1.0124|1.1605|1.2347|1.2347|1.2222|2.321|2.321|2.8148|3.3333|4.7407|3.2593|2.8889|3.074|3.037|3.037|2.8889|2.8148|2.6667|2.4444|2.963|3.037|3.1852|3.1111|2.8889|2.963|2.5186|2.5926|2.7408|2.6295|2.5926|3.1111|3.037|2.6667|2.5926|2.4445|2.4445|2.3704|2.3704|2.3704|2.0744|2.0741|2.0741|2.7033|2.8887|2.5927|3|2.8887|2.8147|3|3.7033|3.5927|4.278|4.5553|5|4.6113|4.4444|4.722|4.222|5.278|6.806|5.722|6.278|5.9447|4.6667|4.9447|5.7778|5.5553|4.9447|4.8889|3.1667|3.778|3.722|3.5556|4.5553|5.278|4.8889|4.6393|4.5|4.0833|4.6113|5.6667|5.5833|6|5.5|4.1667|3.1667|3.3887|2.8887|2.6667|3|3.1667|2.8333|2.778|3.4447|3.5|3.1667|3.778|3.3887|3.5556|3.222|3.222|3.222|2.8753|4.278|3.8333|3.0833|3.1111|3.4727|2.9447|3.4447|3.5|3.3333|2.5|2.1947|2.4447|1.222|1.1113|1.7113|2.3553|2.3113|2.218|2.4|2.0887|2.2|2.6667|2.6768|3.0311|2.9244|3.0218|3.3329|3.2222|3.0667|2.5044|2.8889|2.5867|2.6622|3.1062|3.0578|3.3684|3.3871|3.4889|3.96|4.0889|4.1689|4.7067|4.6667|4.4578|4.4267|4.6089|4.64|5.1333|4.8267|4.5289|4.8889|4.4756|4.924|5.2844|5.1556|5.92|5.9556|7.3556|7.8|6.6178|7.2756|6.6222|7.5111|8.1111|8.4222|11.1067|11.3333|13.8|13.96|12.4467|13.4267|16.6267|14.86|17.9867|17.3067|15.86|16.6333|14|15.9067|15.6733|15.3667|16.1933|16.3533|19.7667|17.9067|18.5067|19.82|21.12|21.66|22.33|25.8|30.32|33.09|30.85|30.08|31.41|34.27|33.43|35.9|29.33|26.92|26.01|28.42|29.04|24.58|23.83|25.47|21.26|20.06|18.12|17.38|19.11|22.58|22.02|24.1|25.01|22.19|20.71|21.55|20.04|22.16|20.37|19.99|17.48|17|19.21|18.28|21.87|22.89|22.22|23.16|21.94|21.57|23.99|24.71|23.86|24.11|21.6|18.5|15.74|18.22|19.13|18.84|17.44|18.02|19.38|20.55|18.94|20.46|16.71|17.68|19.18|19.75|20.03|20.25|20.95|21.2|22.815|20.29|21.61|21.5|24.73|22.49|23.631|24.72|24.58|26.53|22.78|20.86|21.79|19.97|20.41|20.64|19.71|19.57|17.69|18.54|16.45|16.46|17.3|19.8|19.08|17.72|18.2|18.64|18.09|19.13|17.1|19.01|19.57|20.52|19.25|20.15|20.61|19.11|19.48|19.5|19.36|19.45|19.29|16.45|17.3|17.7|13.1|12.85|13.8|14.8|13.8|15.75|13.55|13.9|14.3|14.95|15.05|14|15.65|13.95|14.2|14.6|14.8|15.9|15.8|15.7|14.9|16.21|18.94|17.36|16.39|17.07|17.61|11.51|11.3|11.88|11.95|9.23|9.49|9.79|9.15|9.77|9.84|7.99|8.4|12|15.46|23.29|24.49|14.14|16.98|17.15|18.9|18.69|22.1|21.08|26.25|19.58|20.76|22.18|20.5|20.24|19.24|18.81|19.91|20.4|20.85|24.74||
2022-02-19 19:13:24|russ2000_0800|LABL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:24|russ2000_0801|BRKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:24|russ2000_0802|AIMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|13.92|16.3|14.5|14.58|17.87|16.5|18.1|17.04|16.19|16.96|16.47|15.88|14.53|12.93|11.44|14.27|15.21|17.29|16.72|16.79|17.37|12.66|9.15|6.1|7.66|7.49|3.68|4.29|7.24|7.05|7.76|9.12|10.3|10.95|10.58|11.5|12|10.8|12.41|14.3|14.95|12.22|13.03|13.41|13.73|14.75|16.05|17.64|21.19|21.92|20.19|23.44|25.18|25|25.24|14.18|12.91|12.03|16.19|17.29|18.42|21.89|19.03|18.61|17.5|15.7|14.98|17.63|18.705|17.67|16.86|20.4|22.69|24.38|26.2|25.5|26.09|26.72|30.04|24.62|25.56|27.39|30.61|30.75|34.44|32.98|36.57|36.35|34.32|35.56|36.18|31.93|33.02|28.75|31.43|27.27|26.4|26.98|26.69|28.53|27.48|27.37|26.62|25.65|23.75|24.22|27.19|28.36|22.44|21.76|25.1|27.45|28.58|27.79|28.85|28.32|28.34|29.32|29.2|35.375|36.95|38.15|39.95|38.1|43.4|43.9|39.6|44.4|45.15|48.75|46.6|46.95|49.75|47.9|44.6|45.1|41.35|45.15|44.25|42.05|38.65|42.2|33.12|26.67|28.55|30.51|31.95|32.37|36.93|35.12|33.91|24.96|25.24|25.7|33.3|34.29|36.46|36|26.77|17.33|24.57|28.645|29.82|36.14|40.21|37.74|51.76|53.26|65.07|59.28|61.21|59.02|62.83|64.51|65.54|61.98|56.13|55.82|59.02|53.92|50.62|47.04||
2022-02-19 19:13:26|russ2000_0803|CSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:26|russ2000_0804|OFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.2483|4.0365|3.959|3.8479|3.5586|3.5254|3.1203|2.3994|2.7185|2.7185|2.6772|4.2428|4.9635|4.0784|4.3146|3.7589|3.3571|3.7589|3.9954|3.5218|3.2027|3.2745|3.3158|3.1203|2.7196|2.9598|2.9598|2.6397|2.7996|2.56|2.7996|2.7996|2.7196|2.7196|3.1198|3.0395|2.88|2.56|2.4797|2.0799|2.1599|2.2|2.3201|2.1599|2.4001|2.3201|2.56|2.4001|2.7996|3.2|3.2|2.9598|2.88|3.1198|3.2|3.5196|3.3601|3.2|3.4802|3.5997|3.6802|3.6399|3.6802|3.9999|4.6799|5.12|4.4001|4.44|4.48|5.1603|6.3603|5.64|6.16|6.08|5.9201|7.0001|7.4798|8.3997|12.7202|14.0401|12.2399|13.0801|12.18|11.88|12.1198|12|11.52|11.7|11.22|11.16|10.62|10.3203|8.8004|8.7205|9.2768|9.5989|9.4392|9.6788|10.9592|12.16|13.44|14.4809|13.9193|11.8004|11.9973|13.2005|13.701|13.4002|13.2005|14.4969|14.7019|15.2|15.4019|16.299|15.6974|15|15|16.6992|17.4002|21.3997|20.0998|18.4|20.0998|22.5976|23.8997|26.9987|28.9995|26.5639|30.4392|29.8735|29.4987|33.6247|37.1229|46.1247|42.937|36.8744|21.375|20.7273|20.9659|23.2727|22.3636|22.7727|23.5454|20.4091|20.3182|20.9545|19.2727|17.5454|18.0454|17.1818|16.7273|16.4545|16.3182|16.0454|14.6363|13.8182|13.8182|12.3636|10.0909|10.5|9.1818|9.5454|11.2727|8.9091|8.0454|9.6818|10.2545|10.1673|9.7091|10.8364|10.8|13.8182|13.0327|14.1818|14.6545|14.1382|13.8618|13.5273|15.2|15.8909|16.96|17.44|19.288|20.288|19.28|18.68|17.6|18.68|20|19.664|21.68|21.25|21.6|24.6|25.18|25.69|26.5|25.25|24.26|25.62|27.3|25.7|25.5|28.73|31.85|28.52|27.48|27.07|25.45|26.99|27.06|28.33|30.32|28.31|28.2|26.73|23.42|13.95|14.03|15.26|15.95|13.57|12.24|12.42|13.29|12.36|13.77|14.26|14.45|13.07|12.42|12.76|12.57|12.26|11.92|11.96|11.52|12.95|12.82|12.81|11.78|11.57|12.09|10.91|8.92|10.42|11.5|12.49|13.48|13.41|15.97|20.82|19.71|18.8|18.2|14.26|17.37|17.28|17.86|16.24|6.28|6.05|5.05|1.75|0.91|9.29|9.91|9.7|14.11|13.54|12.7|10.65|9.7|10.8|11.38|11.04|13.5|16.72|13.68|12.66|14.16|13.25|13.3|13.23|11.6|12.49|11.82|11.97|12.55|12.96|12.34|12.89|12.42|11.06|9.67|10.59|10.98|12.11|11.44|11.75|12.1|11.82|10.47|11.08|10.38|10.6|10.52|11.78|12.04|13.35|14.37|15.31|15.51|16.07|17.78|18.11|18.47|17.18|16.19|14.81|17.2|17.34|14.58|16|17.19|17.06|18.06|18.41|15.96|15.9|14.98|15.57|14.94|16.65|16.1|17.45|16.32|14.09|13.14|10.67|8.06|8.64|8.73|9.21|8.36|7.32|5.62|5.82|6.99|8.83|9.14|8.3|10.61|10.91|10.11|10.65|13.5|13.1|13.25|12.9|11.8|11.7|9.35|10|10.05|8.7|9.15|8.9|9.8|9.4|11.4|10.75|10.45|13.5|14.1|14.05|16.65|16.2|16.15|17.09|18.18|16.46|19.38|20.69|19.79|20.18|18.78|23.77|22.63|20.52|21.9|20.31|21.45|23.61|19.71|16.74|11.18|12.58|12.15|13.37|13.08|12.84|12.46|14.39|16.75|18.54|17.18|19.31|22.62|23.69|24.1|22.12|23.1|23.81|25.22|25.9|24.1|26.56|27.67|27.78||
2022-02-19 19:13:28|russ2000_0805|CNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.4|16.4|15.58|16.9|15.3|18.3|16.72|17.57|17.09|18|21.45|22.35|20.38|19.15|17.84|17.7|19.21|23.14|23.06|25.95|25.59|24.94|23.12|25.44|29.25|34.7|33.8|38.99|40.62|46.95|39.71|40.79|55.69|51.17|42.88|33.71|33.03|39.94|32.54|30.7|24.85|28.86|23.26|25.83|30.42|31.05|23.98|24.26|29.62|20.07|12.36|12.29|11.15|10.62|9.78|12.58|14.35|16.52|13.99|19.09|19.39|25.12|20.2|19.7|23.41|21.34|22.74|27.85|25.93|21.96|20.22|22.39|20.71|24.53|27.12|27.31|25.04|29|28.49|28.44|31.53|28.92|34.11|37.8|35.15|26.19|27.18|29.64|30.3|33.86|31.01|34.07|35.05|30.62|36.34|34.86|33.71|30.72|27.5|28.55|30.5|33.51|34.97|38.12|40.06|36.44|32.95|35.15|32.62|33.74|38.07|38.81|39.26|37.2|37.45|39.95|39.87|42.04|44.38|43.49|42.28|39.04|42.98|43.38|41.62|41.45|41.89|40.49|38.29|36.65|34.4|31.04|28.32|28.12|30.44|31.07|30.09|29.23|31.85|40.05|38.6|39.08|39.36|41.72|41.3|39.62|36.04|35.86|33.85|34.67|37.04|39.11|38.98|40.19|41.37|40.44|37.6|41.39|42.92|45.41|47|40.14|41.88|38.99|40.19|40.07|41.77|40.55|41.61|36.61|39.84|36.2|35.54|37.81|41.88|46.36|50.63|50.98|52.79|52.08|53.71|57.76|65.5|66.97|63.22|74.3|53.26|48.44|63.35|73.33|65.89|60.03|61.55|59.7|64.23|78.03|71.37|67.5|66.35|66.4|70.34|74.85|80.89|84.28|85.19|84.67|100.45|89.04|87.4|80.75||
2022-02-19 19:13:29|russ2000_0809|HY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|40.6|42.64|45.69|51.29|51.1|51.52|56.88|56.54|66.09|63.67|77.08|77.11|92.55|81.61|80.1|93.88|83.11|103.22|101.54|90.45|87.29|89.99|72.9|78.54|72.18|78.22|77.02|72.1|65.13|66.19|74.86|75.37|70.59|67.42|65.48|60.03|58.5|58.21|57.98|52.51|50.12|60.84|66.3|60.82|62.46|58.65|64.97|52.43|60.5|58|65.58|65.23|59.92|60.11|55.26|69|75.69|71.04|64.51|67.49|78.06|77.86|85.62|85.56|78.76|69.58|72.56|69.07|66.83|66.15|61.07|61.81|62.42|62.57|60.65|64.36|69.89|65.22|68.04|56.85|48.23|52.9|54.97|52.16|51.42|56.77|57.34|59.03|54.5|45.72|36.82|35.22|40.86|37.28|40.74|39.23|37.47|51.21|58.02|58.03|95.78|88.73|87.77|79.16|77.59|71.75|69.59|58|50.35|48.88|38.11|44.27|40.92||
2022-02-19 19:13:30|russ2000_0811|RGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7222|5.8334|6|5.7778|3.4444|3.4444|4|4.4444|4.1112|4.3334|3.8889|2.7778|3.4444|3.2223|3|3.2223|3.3334|4.2222|4.4444|4.4444|4.4444|4.3889|4.4444|4.2222|4.2778|4.8889|5.2223|5.2223|5|4.2222|4.6667|5.3333|5.7778|6|6|5.7778|5.7778|5.7778|5.8889|6.5556|7.333|6.555|6.6667|7.333|8|8.222|7.583|7.778|8.555|9.111|8.973|9.555|10.111|10.389|10.6667|10.778|12.555|13.667|16.389|20|20.833|14.6667|16.6667|17.3333|16.167|16.6667|10.833|11.5|10.917|11.667|13.667|14.333|15.75|16.5|16.125|16.833|16|15.75|16.75|18.6667|18|20|18.917|18.6667|19.709|20.0833|19.4583|20.8333|19.4167|20.5|20.8333|19.1667|17.4167|25.625|25.5|27.9375|26.5625|26.1875|25.875|24.5|24.9375|22.3125|20.5625|20.1875|19.6875|21.25|23.5|24|22.25|22.9375|24.875|28.1875|29.5|29.5|32.4375|31.62|36.44|37|37.2|37.34|37.5|38.55|38.55|38.7|38.35|38.32|37.6|39.3|39.46|39.25|39.68|40.04|39.2|25.38|25.56|28.29|29.22|26.01|25.99|26.94|23.28|24.91|28.33|29.2|29.05|30.79|34.59|32.1|38.02|40.95|39.52|43.2|43.22|44.44|43.42|43.59|44.4219|41.16|40.93|40.22|42.8|44.65|46.68|39.9|39.4|40.93|35.73|37.78|39.08|41.76|40.95|37.82|38.36|39.95|38.57|38.75|38.28|34.48|35.07|34.68|35.61|33.68|36.69|35.85|37.55|38.31|39.54|41.79|42.08|40.37|38.23|39.87|38.25|34.86|33.01|31.91|33.6|29.39|27.96|25.33|25.05|27.49|29.2|30.34|26.35|27.99|27.46|27.5|12.37|10.99|14.53|11.25|12.6|14.45|19.14|17.53|17.41|13.66|16.18|15.5|16.24|15.66|15.57|15.93|16.53|18.68|19.12|18.39|15.57|15.23|16.77|19.13|20.45|17.82|16.6|16.76|17.53|17.74|17|14.93|15.32|14.85|14.77|14.09|16.36|16.22|16.55|17.14|17.31|18.43|18.35|18.31|17.96|16.92|18.01|18.38|16.66|16.47|16.92|17.75|18.02|18.19|18.75|18.41|16.42|17.37|15.78|14.68|14.5|15.99|14.51|12.33|14.06|13.7|13.14|13.76|14.08|13.93|15.11|15.96|16.98|16.54|16.76|15.75|16.04|16.36|16.52|16.16|15.76|14.63|10.84|13.1|16.52|16.66|14.15|14.94|14.33|15.19|13.67|13.04|12.45|13.44|12.57|12.55|12.68|13.5|14.52|13.92|12.31|11.72|10.91|9.45|10.27|10.53|13.28|14.27|14.93|15.95|15.36|15.92|16.09|15.13|15.62|17.29|16.54|17.46|21.39|20.43|16.84|18.27|16.95|18.65|18.09|19.67|18.72|18.64|16.6|18.3|16.17|20.22|20.6|16.13|17.87|15.52|12.76|5.91|12.42|10.52|8.18|7.68|7.39|6.14|5.54|8.49|9.19|9.49|11.75|12.56|12.94|9.14|9.36|7.97|5.42|3.48|2.7|2.72|1.74|1.35|1.9||
2022-02-19 19:13:33|russ2000_0813|AHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524.137|541.6082|534.0373|536.9492|561.9913|544.5201|560.2442|604.5046|582.3744|538.6963|512.4895|490.3592|518.3132|532.2902|549.1791|559.6618|616.7345|582.3744|594.0219|598.6809|582.3744|596.3514|596.9338|673.8072|640.6118|662.1597|616.7345|597.5161|634.7881|649.9298|679.0486|708.1673|704.0906|676.1367|655.1712|741.3626|690.696|694.1903|682.5428|730.2975|739.0331|712.2439|744.8569|669.1482|718.0676|686.037|679.6309|709.9144|583.5391|632.4586|611.4931|473.4704|452.5049|351.1718|369.8077|385.5319|344.7656|347.6775|321.4707|228.8731|224.7965|272.5512|227.7084|107.7393|103.6626|95.5094|83.8619|59.9846|94.3447|203.831|242.8501|150.2526|186.9422|172.9652|230.6203|247.5091|291.1872|303.9994|317.394|316.2293|502.0067|496.183|412.3211|407.0797|545.1024|498.5125|595.769|577.133|594.0219|561.9913|594.6043|589.3629|640.0295|737.8684|757.6691|738.4507|620.2287|410.574|449.593|469.3938|491.524|468.8114|537.5316|515.4013|506.6657|478.1294|485.7002|496.7654|457.7463|525.8841|484.5355|492.1064|546.8496|640.6118|674.9719|684.2899|710.4968|758.2515|797.2706|675.5543|687.7842|670.8953|733.2094|732.0446|703.828|733.335|794.0846|967.655|984.1442|923.3946|944.223|1003.237|1012.7833|1004.9727|865.2485|975.4657|936.314|959.2854|973.0682|948.2591|883.9392|826.0513|771.8388|812.2685|814.5509|776.1379|670.7486|652.0347|619.5314|596.8777|521.0368|589.983|586.0432|564.3744|542.7056|513.1572|565.3594|597.8626|590.968|600.8174|767.2734|781.0627|740.6799|645.14|623.4712|607.7121|617.5615|605.7422|612.6368|643.1701|680.5981|625.4411|661.8841|650.0648|573.2389|654.0046|649.0798|703.2519|728.8605|846.0691|780.0777|614.6067|560.4346|536.7959|463.9099|429.4367|494.4432|473.7593|510.2023|536.7959|419.5873|272.8302|253.1313|307.3033|278.7399|285|273|269|252|100|69.65|71|152|64.91|40.1|29.6|14|40.8|31.4|24.1|27|34|21.7|27.7|62.7|25.4|14.89|15.06|14.29|14.28|10.36|10.55|8.65||
2022-02-19 19:13:36|russ2000_0814|RAVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:36|russ2000_0815|PEGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1875|9.0625|13|15.0625|14.9375|15.0625|18.875|12.875|10.0625|9.8125|14.1875|15.6875|16.125|13.469|15.1875|9.125|9.625|10.094|10.125|10.625|9.125|9.375|10.828|13.5625|14.0625|7.8125|7.6875|5.2813|3.2815|2.078|2.6875|2.375|2.625|2.25|4.1875|5.125|4.0625|4.1563|3.8906|3.9063|3.8125|5.625|6.4063|11.5|6|4.4375|3.0313|2.5|2.4688|2.1875|3.2578|2.7188|1.9688|1.0156|2.7188|2.2969|1.625|1.5|1.525|1.705|1.9256|1.68|1.2|1.975|1.99|2.175|2.8005|3.2|4.24|4.13|5.63|4.5095|4.075|4.45|2.73|2.95|2.9|2.555|2.675|2.07|1.995|3.465|3.525|3.7|3.5595|3.54|3.69|3.805|3.995|4.32|5.205|4.455|4.11|4.3|4.255|4.34|3.215|3.175|3.49|3.7075|3.625|4.265|3.385|2.985|2.69|2.615|2.985|2.95|3.055|3.085|2.995|3.18|3.655|3.655|3.955|4.09|4.08|3.975|3.47|3.21|3.255|3.99|4.365|4.805|5.04|4.935|4.645|4.42|4.625|4.76|5.375|5.465|5.27|5.94|5.95|5.855|6.19|5.965|4.905|4.7|4.815|5.285|6.16|6.73|7.415|7.33|6.455|6.54|5.925|6.18|6.785|7.165|9.285|8.735|13.27|13.19|14.15|15.315|17.265|14.335|14.365|17|16.625|18|18.5|15.835|14.955|16.055|15.38|10.95|15.525|13.525|15.475|18.315|17.09|20.14|18.985|18.56|18.675|23.275|20.18|20.205|15.305|18.895|14.44|14.7|14.18|14.04|19.08|18.595|15.495|16.49|13.89|13.515|14.52|11.71|10.17|11.34|12.025|13.695|14.04|12.655|16.165|16.56|17.95|18.425|19.905|19.03|25.175|24.59|22.72|20.815|17.66|16.57|21.24|21.12|21.37|22.2|19.11|21.67|20.92|20.77|19.57|19.79|21.75|21.54|21.86|22.89|27.09|24.51|24.61|27.89|29.54|27.5|23.5|24.35|25.38|26.39|26.37|26.95|27.9|25.75|29.49|30.9|36.1|36|38.8|43|43.85|45.55|58.45|58.35|60.45|57.55|57.65|58.3|50.45|47.15|50.85|58|60.65|61.05|61.85|54.8|55.6|63.7|62.6|53.52|53.99|47.83|56.29|65.71|65|75.01|72.14|71.21|75.6|70.15|68.05|75.21|77.62|79.65|86.21|90.5|71.23|83.62|95.12|101.17|116.89|128.47|121.04|115.88|130.88|133.26|127.45|146.71|114.34|126.94|118.14|139.19|127.64|137.63|127.1|118.72|114.82|111.82|99.22|82.38||
2022-02-19 19:13:37|russ2000_0816|LSCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9584|0.8959|1.2709|1.6667|1.8751|2.0834|2.4584|2.2709|2.3333|2.2501|1.7084|1.7709|0.8959|0.9792|1.2709|1.5417|1.6251|1.6459|1.8125|1.8542|1.9167|1.9584|1.7292|2.4376|1.9375|1.7917|2.0417|2.6876|2.5625|2.6876|2.6459|2.5|2.8751|3.125|3.5|2.9375|3.75|4.1667|4.6459|5.1875|4.5834|3.7292|4.8333|4.6667|4.625|6.25|5.4375|3.875|3.5625|4.0625|4|3.8125|4|4.3125|4.5313|4.6563|4.625|4.7188|4.625|4.219|4.25|4.188|5.407|6.594|6.141|7.532|7.782|8.594|10.313|8.219|10.157|9.813|8.063|8.157|8.188|8.219|7.094|8.188|8.657|6.032|6.469|7.094|7.219|8.563|11.188|11.5|12.969|11.938|11.438|13.969|14.5|14.125|16.844|15.922|16.282|12.516|14.11|11.844|11.532|13.3906|12.8594|11.4063|9.6563|7.1016|7.5938|6.0156|6.1875|8.5|9.2188|11.4766|13.6875|9.9688|11.3906|10.25|12.2813|15.5625|14.3281|15.4063|14.8438|17.6563|22.375|23.5625|25.6563|35.125|33.8438|33.6875|29.6875|34.5625|27.4375|38.9375|26.875|29.1875|16.625|18.375|25.9375|18.5|18.2656|24.63|21.76|24.4|24.2|23.37|15.7|17.5|19.42|20.57|22.34|17.18|17.53|11.85|10.7|8.74|6.501|6.38|6.22|6.77|10|8.77|7.55|7.32|7.54|8.66|9.1|8.29|7.77|8.8|7.18|7.8|9.47|9.68|10.73|10.33|8.73|7.15|7.9|7.01|4.9|4.56|4.91|4.97|5.338|5.7|4.49|5.28|5.37|4.55|4.28|4.44|5.15|4.44|4.28|4.38|4.89|4.32|4.53|4.55|6.66|6.65|6.03|6.18|5.9|7.32|6.82|6.21|6.79|6.48|5.86|6.16|5.85|5.46|5.27|5.72|4.73|4.99|4.49|4.18|3.36|3.25|2.65|2.58|2.84|3.39|3.56|3.13|2.42|2.34|2.06|1.88|1.52|1.51|1.54|1.29|1.38|1.74|1.98|1.88|2.21|2.46|2.25|1.91|2.19|2.7|2.59|2.87|3.67|5.26|4.96|4.34|5.56|4.14|4.75|4.86|4.45|6.06|6.23|6.64|5.9|6.79|6.59|6.52|6.2|5.63|5.25|6.33|6.89|5.94|6.8|6.59|6.43|5.46|4.57|3.75|3.71|3.89|3.84|3.88|3.96|3.99|4.45|4.68|5.455|4.65|5.18|5.07|5.16|4.76|4.46|5.13|5.57|5.49|5.78|7.57|7.84|8.42|7.91|8.25|6.84|7.51|7.5|6.71|6.55|6.89|7.13|6.72|6.34|5.93|6.26|5.89|4.92|4.18|3.85|4.58|6.29|6.47|4.86|6.33|5.68|5.57|5.82|5.35|6.01|6.15|6.49|6.07|7.01|7.36|7.19|7.07|6.92|6.86|6.95|6.66|6.96|5.65|5.21|5.85|5.87|5.78|6.51|6.01|5.57|5.42|5.75|6.56|7.69|8.19|8|6.01|5.86|6.92|7.8|11.8|11.93|12.95|12.8|14.59|19.34|19.69|18.285|19.59|18.89|19.14|18.6|17.95|17.82|22.51|24.87|28.39|31.09|28.6|28.96|34.9|41.85|45.82|40.11|48.12|45.02|50.31|53.07|56.18|56.75|62.12|64.65|69.44|84.99|77.06|55.22|60.7||
2022-02-19 19:13:40|russ2000_0818|ELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0469|3.1407|3.0625|2.9844|2.2969|3.2032|2.9063|2.9532|3.625|4.4375|4.3438|4.875|6.125|7.875|7.3125|9.1563|10.5|11|13.5|14.75|14.5|13.0313|13.3438|17.3438|17.875|16.3125|19.8125|21.4375|19.5|17.875|18.1875|17.1875|19.125|17.5|16.563|16.125|16.875|14|12.375|14.375|15|14.875|15.5|15.5|16.375|19.75|22.625|21.625|23.75|26.75|26.875|30.125|33.25|30|33.125|34.125|30.625|30.25|28.75|33.375|31.75|29.375|29.875|32.375|35.5|38.375|33.688|34.875|32.25|31.875|28.563|27|32.25|29|27.25|20.625|19.6875|12|9.9375|10.8125|10.875|13.375|10.25|11|10.875|10.1875|15.0625|16.4375|14.625|11.5625|9.9375|12.1875|13.4375|14.5625|17.6875|12.75|12|15.5|16.5|18.125|16.3125|12.5625|14.4375|15.375|16|17.6875|18.625|21.54|24.05|22.21|24.26|22.71|15.8|15.57|18.12|12.8|14.29|16.0118|19.15|17|18.61|19.25|17.6|16.77|15.84|15.73|14.83|10.4|12.24|13.44|13.25|11.98|11.48|11.88|13.93|14.35|13.22|15.46|15.03|14.27|16.25|16.43|16.85|17.91|18.67|18.98|16.9902|16.18|11.3781|11|12.09|10.57|10.43|11.76|13.5|13.31|13.42|12.8|10.78|11.69|15.43|14.99|14.91|15.09|14.25|14.65|13.84|15.28|16.49|17.2|15.98|13.33|12.99|12.65|13.41|13.11|13.43|14.77|14.41|16.52|15.08|15.76|17.96|18.17|17.81|16.23|16.32|16.01|17.32|17.06|17.43|17.99|15.24|14.68|13.74|12.7|11.83|12.68|13.58|14.07|10.46|10.07|9.29|7.61|6.77|7.18|7.55|7.12|5.07|6.37|7.07|7.61|6.84|7.17|7.54|7.46|7.93|8.82|9.39|8.42|6.04|6.75|6.25|7|6.88|7.66|8.07|7.35|7.74|6.82|7.08|6.77|6.22|6.35|5.62|5.17|5.81|5.65|5.53|6.7|6.55|6.76|6.13|5.52|5.91|5.49|5.75|6.14|5.46|6.74|6.5|6.56|6.72|6.62|6.7|6.85|6.58|7.18|6.92|7.12|8.43|8.1|8.43|8.17|8.42|10.22|8.71|8.02|8.32|7.6|7.61|7.24|7.84|7.41|7.7|8.16|8.99|9.53|9.68|9.44|8.94|9.16|8.85|8.35|9.95|10.08|9.42|8.71|8.89|9.12|9.34|10.06|10.21|10.7|11.42|11.61|10.21|12.15|10.96|11.33|10.11|11.07|11.85|12.74|12.78|12.73|13.94|14.43|14.43|14.51|13.93|14.77|15.48|16.36|17.26|18.94|18.97|19.24|22.81|24.29|21.4|17.13|15.3|16.29|17.21|15.93|17.56|14.7|17.16|18.34|17.76|19.41|20.22|20.78|21.2|21.42|16.98|10.22|14.32|15.32|17.51|19.05|20.86|19.14|15.49|21.25|24.01|27.89|27.95|26.75|28.95|36.92|33.73|31.68|28.06|27.63|27.05|26.96|27.44|23.86|23.38||
2022-02-19 19:13:42|russ2000_0819|MHLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.5|6.1|7.24|6.46|4.12|4.05|3.88|4|4.89|4.13|4.5|4.85|5.49|7.07|7.35|7.68|7.47|6.75|7.65|7.4|6.52|7.63|7.4|7.14|6.81|6.55|7.14|7.43|7.68|7.73|7.69|8.41|8.05|7.71|7.64|7.24|9.34|9.6|7.85|8.3|7.52|8.16|8.19|9.08|9.41|8.41|9.13|8.13|8.33|8.79|8.29|9.24|8.87|8.73|8.9|9.88|10.09|10.15|10.43|10.35|10.82|11.95|12.09|13.15|12.03|12.02|12.2|11.2|10.69|11.75|12.52|12.45|11.54|11.99|11.69|12.23|11.17|12.74|13.03|13.09|13.85|14.06|14.85|14.7|13.92|16.46|16.46|13.91|14.37|15.36|15.7|13.79|12.74|12.64|12.61|12.295|13.03|12.63|14.01|13.77|12.83|13.45|17.75|17.85|18.1|14.85|12.75|10.95|10.5|11.3|11.05|7.7|8.55|8.4|6.825|6.85|7.35|6.4|6.85|8.05|8.9|7.95|8.6|2.75|3.32|3.63|2.23|1.62|1.32|1.26|0.8335|0.68|0.5849|0.71|0.6431|0.58|0.645|0.5973|0.65|0.8601|0.8399|0.71|0.8456|1|1.33|1.28|1.58|1.26|1.24|1.39|2.11|2.23|2.59|2.9|3.27|3.79|3.6|3.41|3.28|3.28|3.23|3.25|3.1|2.97|2.78||
2022-02-19 19:13:43|russ2000_0821|CBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:43|russ2000_0822|CHCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3202|13.9664|14.571|15.4881|15.0188|15.4881|13.4402|15.0188|14.1228|14.1228|15.0188|15.4881|14.571|15.4881|14.571|14.0588|13.6534|12.9773|11.9527|12.2942|10.2452|11.6112|11.099|11.9527|10.7575|10.2452|10.3305|10.2452|10.2452|9.9037|9.7329|9.2207|11.9527|9.8183|9.9037|10.5867|10.2452|10.2452|10.2452|10.2452|9.9037|9.9037|9.6476|9.9037|9.5622|9.7329|9.2207|9.3914|10.416|11.099|10.9282|10.9282|11.099|11.6112|11.6112|12.8065|13.575|13.3188|13.6603|13.3188|13.3358|13.7115|14.463|13.5237|15.7776|17.0924|17.6559|17.6559|18.2195|18.7829|19.9098|20.849|22.1638|25.169|22.2577|22.9151|24.7934|24.0421|21.7881|20.2855|19.5342|23.2908|25.9204|23.2908|23.2908|26.296|25.5447|21.7881|23.9669|23.554|24.38|21.901|22.521|21.4876|21.901|22.521|22.3141|20.6612|20.9091|20.9091|22.7273|22.5|21.591|22.045|23.182|20.9091|20.9091|19.773|20.682|21.591|21.75|22.5|25.375|30.25|33.25|32.75|31.25|30|34.5|32.75|39|39.875|41|41|42|49.875|43.25|47.375|47.5|44|46.5|41.8125|37|40|35.0625|34|32.5|26.75|26.125|29.5|29.5|27.25|29|27.0625|23|19.25|15.875|16.875|14|12.875|12.5|12|13.25|10|5.875|7.125|7.5625|7.1875|5.875|6.125|5|5.75|9.125|8.9375|8.5|9.75|13.06|11.25|11.6|10.05|9.6|11.5|12.04|14|15.75|15.35|19.209|18.55|23.41|24.9|26.15|25.74|28.11|29.99|28.26|27.5|28.05|27.37|28.61|28.5|29.26|32.49|34.25|33.17|33.82|35.25|35.06|34.58|33.87|34.59|30.59|30.02|31.58|30.47|31.33|32.89|34.65|36.92|36.24|32.925|31.13|29.535|32.16|33.78|36.52|38.35|36.72|35.73|36.64|36.48|35.95|37.26|36.41|36.79|36.18|36.16|36.14|38.75|39.38|39.87|39.2|39.494|40.89|40.1|39.34|40.45|37.97|38.11|38.33|32.85|36.98|36.41|37.81|35.98|33.84|38.42|37.24|39.9|41.58|43.02|40.77|44.48|41.81|42.25|41.84|35.42|34.78|25.71|26.22|27.29|29.49|31.74|30.36|32.22|31.84|29.81|30.57|32.62|32.31|31.43|32.09|34.29|35.04|32.09|27.88|29.45|28.55|30.67|31.7|32.07|36.23|34.8|34.25|35.36|34.1|32.27|33.03|31.27|30.37|26.99|32.86|32.56|33.89|35.53|34.27|34.74|33.35|32.18|33.69|33.05|34.12|35.84|35.12|33.6|34.85|37.79|37.92|39.79|38.18|39.62|38.95|44.26|40.85|43.24|45.5|49.21|46.33|44.62|44.28|44.86|42.99|43.21|45.12|41.65|42.72|42.13|44.99|43.73|46.53|42.33|46.15|47.03|45.97|45.16|49.25|48.22|47.62|49.3|47.83|49.92|45.64|44.46|44.07|47.78|49.12|49.16|45.47|46.7|50.59|50.29|52.27|61.48|67.6|65.09|65.5|64.48|71.09|63.09|65.87|65.63|63.33|71.91|70.49|71.22|67.47|68.8|67.37|68.56|71.58|74.29|75.23|80.48|81.08|76.8|73.78|76.73|67.59|71.68|80.14|76.19|79.38|73.05|76.26|77.45|74.35|76.25|79.34|79.48|81.95|75.68|69.92|66.53|67.59|62.9|65.17|62.46|63.98|57.61|60.43|65.69|69.55|69.05|75.21|87.41|77.4|80.22|75.24|75.66|77.9|77.91|79.58|78.46|81.79|80.21|79.66||
2022-02-19 19:13:45|russ2000_0824|FRAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:45|russ2000_0828|HIFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:45|russ2000_0829|INFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|73.5|100|80|68.5|39|32.5|40.252|34.5|24.5|26|21|20.8|21.8|18.8|14.2|16.4|26.4|37.36|20.4|25.4|29|22.12|23.64|23.2|14.316|14.6|12.56|12.2|12.56|11.44|9.64|10.36|11.28|15.6|16.68|21|19.56|20.32|22.72|23|21.76|24.944|23.08|24.52|24.16|23.64|21.2|21.32|18.8|16.8|19.96|18.92|18.4|17.08|18.12|13.928|12.88|12|11.8|11.52|12.04|11.92|13.4|11.44|9.36|10.64|9.76|9.56|9.72|9.92|10.16|10.92|11.08|15.76|14.16|15.21|12.11|13.38|14.38|12.46|11.15|10.55|10.56|10.85|10.77|10|9.43|9.915|9.48|8.09|7.8|7.26|6.6|7.43|8.42|7.44|6.86|7.76|7.72|5.44|7.19|7.35|8.06|8.2|8.23|5.97|6|5.96|7.26|7.17|6.37|5.59|5.85|5.98|6.1|6.24|6.69|7.94|6.24|5.91|6.15|4.97|5.97|6.6|5.84|6.02|5.83|5.59|5.65|7.36|6.6|8.5|9.79|7.01|7.2|7.67|9.67|8.31|6.12|10.08|12.91|13.24|12.22|15.21|16.53|20.32|25.73|17.74|22.525|36.85|34.12|43.65|49.53|32.99|17.34|16.34|22.55|19.69|17.09|13.73|14.95|12.5|12.36|14.71|11.59|9.74|11.53|11.53|9.98|10.92|12.65|13.62|17.21|16.08|14.59|15.96|15|13|11.34|10.53|8.815|8.6|7.81|9.11|7.55|7.44|5.87|5.96|5.86|5.2|5.51|1.29|1.66|1.39|1.46|1.04|1.6|1.38|2.58|2.95|2.1|1.84|1.81|1.59|1.38|1.24|1.67|2.52|1.71|2.32|1.87|2.7|2.04|1.99|2|1.95|1.77|2.12|2.32|2.41|1.29|1.24|1.24|1.59|1.72|1.47|1.57|1.73|1.32|1.22|1.05|0.9903|1.24|1.11|1.36|0.8186|0.94|1.01|0.9805|0.8683|1.01|1.1|1.16|1.25|2.77|1.98|3.61|3.08|3.04|2.91|3.47|2.85|2.66|3.24|2.76|2.65|2.17|2.165|1.28||
2022-02-19 19:13:47|russ2000_0830|STOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.5|21.2|23.35|22.08|23.55|20.79|20.98|20.57|21.49|19.79|21.31|22.82|23.05|23.16|25.47|24.33|25.86|26.13|26.47|29.6|30.52|30.03|28.56|26.72|24.26|24.71|24.05|23.8|24.11|23.71|20.33|22.37|23.4|25.29|25.12|24.7|25.5|25.9|23.01|24.53|25.53|24.93|26.78|27.76|27.76|29.22|27.41|29.18|30.68|27.83|31.67|32|33.47|33.4|34.24|33.85|34.87|38.28|37.61|38.92|39.99|36.4|39.29|33.28|14.58|18.27|20.77|22.38|24.43|27.18|28.47|27.48|32.39|32.52|32.1|32.8|34.1|35.97|35.08|35.88|35.93|35.56|32.74|34.52|34.24|34.37|31.63||
2022-02-19 19:13:48|russ2000_0831|TUES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:48|russ2000_0832|CPK|price|0|2.6224|2.9347|2.9347|2.9554|2.9554|3.1427|3.4342|3.4342|3.3925|3.7672|4.5997|4.5997|4.662|4.5164|4.662|4.7453|5.0992|5.2656|5.2656|5.4113|5.4113|5.6402|7.2011|6.4311|7.0346|7.4925|7.7839|7.4092|7.3052|7.4092|7.992|7.6382|7.2636|6.7433|6.66|6.66|7.4092|7.555|8.887|9.0326|9.324|11.2596|10.219|10.656|10.8225|11.1194|10.8904|10.8904|9.7868|9.995|10.4531|11.5568|10.8904|11.5568|10.8904|11.1194|11.7858|9.1204|8.7873|9.4536|8.9955|9.2246|9.5577|10.2241|10.8904|11.1194|10.8904|10.8904|10.4531|10.8904|10.2241|10.4531|9.995|9.7868|9.4536|9.3333|9.1667|8.5|9.3333|9.3333|9.6667|9.1667|8.5|8.3333|9|7.5|7.6667|7.3333|7.3333|8.3333|7.5|7.6667|7.4167|7.5|7.9167|8.6667|9.1667|8.5|8.6667|8.3333|8.25|7.6667|8.1667|8.6667|7.6667|8.8333|8.1667|9.1667|8|8|8.5|8.5|8.6667|8.5|8.1667|8.8333|9.1667|9.1667|9.1667|8.6667|9.1667|9.5833|9.3333|9.5833|9.75|9.1667|10.0833|11|11.6667|11.4167|10.3333|10.25|10|9.6667|9.25|9.5833|9.0833|9.3333|9.75|9.5|9.0833|8.5833|8.4167|8.5|8.5|8.75|8.8333|8.6667|8.4167|8.75|8.6667|9.3333|9.3333|9.8333|9.9167|9.75|10.5833|10.6667|11.1667|11.6667|11|10.6667|10.1667|11.5833|11.6667|11.1667|11.3333|11.25|11.5833|11.5833|11.5833|11.1667|11|11.3333|11.0833|11.042|12.25|12.4167|13.5|13.6667|13.1667|12.8333|12.25|11.9583|11.6667|11.6667|11.5833|11.125|11.9583|11.6667|11.6667|12.2083|11.875|11.75|10.7083|10.875|12|12.375|12.25|12.125|11.4583|11.9167|12.1667|12.25|12.125|11.9583|11.2917|11.25|11.7917|11.875|11.6667|11.375|12.0833|11.5833|12.4167|12.4167|12.1|12.2867|12.1333|12.5|12.7333|12.5867|11.9|12.4933|12.2333|12.7|12.6|13.2|12.9333|12.7667|12.8|13.3333|14|12.6733|12.3333|12.5467|12.5733|12.3267|12.5333|12.2|13.2067|12.7733|12.5333|13.2067|15.3|15.0667|15.7333|15.88|15.28|16.2533|16.74|17.3667|17.1933|17.1333|17.08|16.1667|15.5533|15.1333|15.7733|16.4267|16.7333|16.6667|17.2667|17.8|17.4667|17.9933|17.7333|18.0867|19.2133|20.3867|20.6667|22|23.4413|21.8333|20.7667|20.5333|21.0333|20.1133|20.8267|19.8533|19.3333|20.0533|23|21.4733|20.0333|20.7267|20.1|20.4333|19.64|20.4333|20.6267|21.22|23.2067|22.8267|21.74|21.0733|22.6267|23.6133|22.5|21.2333|20.0733|19.1067|19.76|19.8267|18.5133|17.1467|19.06|20.1867|22.14|20.8267|21.1|20.9867|19.3133|17.7|20.32|19.5267|21.9067|21.6867|22.1|20.5333|20.66|21.12|20.8933|21.3667|19.76|19.9733|19.8667|20.08|20.0467|20.9333|22.16|22.96|24.1467|24.46|25.06|27.68|26.0667|27.2267|27.7467|28.5267|26.96|26.6867|25.74|27.1933|26.74|28.26|28.66|28.9|28.68|27.38|27.4133|28.0133|28.1733|29.1467|30.4933|31.22|31.5733|31.3133|30|30.2667|31.64|32.02|32.7|35.5733|35.3|34.3267|39.5133|34.8067|34.9933|36.2733|38.7867|40.0133|39.2333|39.4933|42.1067|42.1733|43.6067|47.5533|43.3933|45.98|41.66|48.43|44.93|49.66|48.76|47.2|50.61|47.78|52.63|53.85|51.42|49.27|53.08|52.21|53.29|56.75|62.97|62.3|62.97|59.52|57.69|66.18|64.07|63.65|61.06|64.05|64.8|66.95|65.4|68.95|69.2|73.3|74.25|74.95|77.25|79.45|78.25|80.55|85.55|78.55|73.5|66.65|70.35|76|79.85|79.95|83.85|86|83.9|79.45|86.04|81.3|90.57|90.01|91.21|92.64|90.78|95.02|93.46|94.58|95.32|94.8|91.14|95.83|96.21|85.5|85.71|87.88|90.34|84|84.49|81.8|84.3|97.21|104.01|108.21|101.43|105.73|116.08|118.52|114.56|120.33|124.59|130.7|120.05|131.07|127.36|145.81|136.21|129.55||
2022-02-19 19:13:50|russ2000_0835|BRKL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.573|7.973|7.888|7.516|6.802|6.173|5.2012|5.0011|5.7727|5.3155|5.9728|5.2298|5.2583|4.5439|5.0583|5.3441|5.3155|5.0297|4.9154|4.6868|4.6868|4.5582|4.3153|4.4296|4.2438|4.201|4.2867|5.1155|5.2012|5.2012|5.2869|5.2012|4.9868|5.687|5.5441|6.0014|6.4872|6.0299|5.9442|6.3283|7.2154|7.1788|6.9593|6.8587|6.973|6.8633|7.6818|7.3891|7.7961|7.7732|11.2071|11.3214|11.06|11.29|12.5|11.8|11.26|11.9|12.43|12.701|12.52|12.66|13.27|14.6|14.27|15.33|15.48|15.03|14.97|14.95|14.85|15.79|15.81|15.73|14.05|13.93|15.16|14.08|15.99|15.6|15.41|16.18|15.45|16.01|15.33|14.81|15.005|15.66|16.42|16|15.64|15.73|14.19|13.99|14.77|14.62|15.17|15.61|14.88|13.44|13.64|12.95|13.43|13.64|14.04|13.33|12.94|13.4|12.69|12.7|11.95|11.65|11.1|11.76|12.51|12.17|10.31|10.11|9.38|9.72|9.45|12.07|10.25|9.72|9.62|10.15|10.67|12.52|10.5|10.6|10.09|9.49|8.21|9.67|9.41|9.56|9.62|11.79|9.99|9.57|9.51|9.79|9.3|9.69|10.3|10.97|11|9.46|9.18|9.62|9.4|10.13|10.23|10.65|11.02|11.23|10.26|10.28|8.63|8.42|9.29|8.45|8.12|8.48|7.59|8|8.49|9.4275|9.3|8.97|8.97|8.57|9.1|8.17|8.87|8.64|7.98|8.33|8.79|8.93|9.14|9.05|8.56|8.43|9.29|10|9.14|9.44|8.76|9.23|9.44|8.74|9.34|9.63|9.05|9.31|9.32|9.08|9.24|9.24|9.85|9.83|9.61|9.79|9.77|10.29|10.83|11.23|11.34|11.22|10.1|10.49|11.85|11.42|11.19|10.6|10.83|10.78|11.3|11.47|10.75|11.21|11.79|12.29|12.9|15.9|16.55|16|15.45|15.2|14.35|13.85|14.85|14.65|14.45|16|14.75|15.7|15.6|16.45|16.8|16.2|17.4|18.9|19|18.1|17.6|15.91|14.94|14.54|14.39|15.24|15.95|15.04|15.46|14.68|15.39|14.25|14.91|14.62|16.025|16.1|16.38|15.62|11.61|11.64|9.05|10.43|9.27|9.475|9.615|9.2|11.91|12.05|12.095|12.89|14.41|14.96|16.38|16.9|14.35|14.66|14.28|15.58|16.73|15.71|16.75|17.08||
2022-02-19 19:13:52|russ2000_0839|PRIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.12|7.13|7.3|7.32|7.44|7.33|7.35|7.4|7.5|7.5|7.38|7.45|7.46|7.52|7.58|7.73|7.92|7.8|7.97|8.38|7.9|7.35|8.25|6.75|6.19|5.69|5.25|4.8399|4.03|4.5|4.78|6.59|7.11|7.85|7.27|7.24|7.59|7.78|8.07|8|8.39|8.27|7.51|6.06|5.92|7.32|6|7.03|8.29|9.02|9.69|8.63|8.57|10.98|11.4|12.24|13.75|11.63|10.48|11.72|14.84|14.99|15.19|16.42|16.19|14.37|13.65|12|12.27|12.93|13.02|13.32|14.4|14.45|15.64|19.6|20.41|23.08|21.58|20.13|19.89|23.16|24.39|23.69|27.78|27.35|30.58|32.85|30.79|28.01|28.6|29.84|28.52|28.47|28.95|25.51|28.06|23.07|22.98|21.9|17.03|18.31|19.16|18.9|19.48|18|18.35|21.02|21.27|22.72|21.89|20.16|21.47|22.83|22.15|21.47|18.76|18|18.92|19.71|20.66|23.5|23.17|24.99|23.61|23.66|23.83|24.05|24.77|24.95|28.62|29.05|26.68|28.3|27.2|24.28|26.16|26.74|25.44|27.27|27.73|27.37|24.89|23|24.17|22.71|19.78|19.69|23.46|21.74|20.57|18.84|21.23|19.54|20.93|20.25|22.02|22.34|21.61|23.35|11.68|16.24|14.5|18.39|16.05|17.25|19.43|19.77|22.985|26.77|28.39|30.59|34.59|34.66|32.69|32.21|29.2|26.45|25.93|26.07|28.46|22.46|27.39|26.12||
2022-02-19 19:13:53|russ2000_0840|AMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.313|8.813|8.125|7|4.0625|4.625|6.6875|7.875|10.75|10.1875|10.5|8.125|9.5313|9.1875|11.4375|17.875|21.0625|18|21.75|25.5|28.5|41.75|52.9375|56|57|47|37.125|23.25|32.6875|26|26.5625|15.4375|21.25|18.5|17.8125|16.0625|22.23|21.28|19.2|17.62|14.52|10.96|13.493|15.77|19.27|15.05|19.36|21.7|19.44|10.15|5.55|3.471|2|1.988|4.23|6.79|6.031|4.78|4.13|5.48|8.77|11.22|13.47|14.91|18.49|16.9|19.35|21.4|19.58|17.14|14.82|15.33|8.83|10.28|5.36|4.03|3.74|4.06|5.15|6.18|4.92|4.84|4.81|3.97|3.13|5|5.19|5.07|5.03|4.4|5.41|6.28|5.7|5.87|8.7|9.06|12.2|8.3|8.21|5.82|5.88|5.3|9.21|9.72|10.42|11.33|11.77|13.55|13.7375|14.07|15.54|10.74|11.87|11.86|8.42|8.49|7.06|7.72|11.8301|11.02|12.1|10.29|8.96|9.14|7.33|6.22|3.16|2.24|2.91|2.59|1.83|2.82|3.33|4.84|4.27|6.42|6.26|7.62|6.22|6.42|7.21|5.96|6.37|8.2|7.15|5.94|5.45|5.82|5.24|6.87|6.9025|7.48|7.36|8.2|7.34|6.36|6.83|5.85|5.91|5.14|4.75|4.83|4.69|4.74|4.57|5.96|6.26|5.715|4.64|4.63|5.04|5.18|4.72|4.27|4.11|4.29|4.7006|4.84|4.06|3.9|4.53|4.38|4.43|4.21|4.1|4.35|5.46|5.65|5.98|5.22|6.02|7.12|9.17|11.36|10.9|8.85|10.62|6.575|6.52|6.6|6.465|6.76|9.82|8.62|6.9|6.35|5.81|4.16|5.06|4.78|6.22|6.63|6.13|5.59|5.21|5.41|5.74|6.44|5.63|7.3|8.6|9.43|11.24|11.26|10.65|9.61|10.9|11.2|11.98|11.73|9.82|9.17|9.45|10.71|11.48|10.1|10.29|10.31|11.13|9.91|8.57|9.41|8.64|8.9|7.66|6.73|7.03|6.17|6.6|8.14|8.9|9.11|7.54|7.07|7.4|9.16|9.12|9.76|12.79|12.6|12.895|12.63|8.03|8.99|10.02|12.61|12.145|13.555|12.5|12.78|12.76|15.39|15.47|16.67|22.74|24.35|19.11|22.7|22.75|25.96|28.8|22.42|23.52|24.49|25.84|21.95||
2022-02-19 19:13:55|russ2000_0841|DHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.6|144|152.4|158.28|165|165|150.12|152.52|152.64|179.28|177.6|170.4|159|167.64|175.8|173.4|180.84|169.68|178.92|189.24|177.96|192|201.48|184.44|175.92|171.12|161.16|127.44|140.52|134.76|134.76|135.12|120|108.24|107.76|108.6|78.12|47.4|65.4|71.64|77.04|56.16|46.8|51.12|65.16|53.52|62.4|48|45.72|44.4|48|47.4|45.36|47.28|56.28|55.68|47.28|48.72|50.64|47.4|49.8|54.84|53.4|56.4|61.44|56.4|54.48|49.44|42.48|45.6|41.16|29.76|22.92|14.4|11.52|9.3588|13.44|13.32|10.068|8.6016|8.5176|7.68|6.35|6.36|6.05|3.95|3.66|4.63|4.52|4.3|4.62|4.63|4.4|4.35|4.37|4.01|4.42|5.43|6.25|7.2|7.86|8.03|7.99|7.41|7.21|6.64|6.53|6.77|5.55|6.39|6.07|7.57|7.07|6.92|8.1|7.14|8.19|7.99|7.75|7.07|8.15|7.47|8.04|7.49|5.7|5.88|5.82|5.83|5.63|4.9|4.54|4.2|4.33|3.5|3.55|4.42|4.87|4.99|4.61|4.6|4.04|4.33|4.06|3.84|4.06|4.05|3.58|3.82|3.88|3.66|3.33|3.82|4.15|4.89|4.45|4.59|4.89|4.61|4.29|4.43|4.01|4.38|4.52|5.42|5.24|5.97|5.46|5.61|6.41|7.42|7.46|8.22|5.66|4.91|6.52|6.28|5.77|5.13|5.68|5.2|5.19|5.13|5.55|5.53|6.15|5.71|6.08|6.13|6.56|5.96|5.44|5.92|6.64|6.4|5.34|5.5|5.45||
2022-02-19 19:13:56|russ2000_0842|OPHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:56|russ2000_0844|ZUMZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.435|13.81|14.56|15.865|16.875|16.805|17.5|20.435|24.84|24.455|27.955|30.995|34.82|33.96|31.07|24.71|20.12|31.62|32.25|29.99|35.81|36.18|36.95|41.55|41.2|38.61|37.92|40.96|44.73|47.52|38.2|29.32|17.21|19.32|13.84|16.61|20.4|19.9|12.45|14.39|17.23|14.24|9.72|8.28|7.7|9.01|6.9|8.56|11.22|9.12|7.5|9.9|11.72|15.87|12.14|11.91|12.29|13.25|16.02|20.88|18.54|15.31|16.43|17.84|20.2|25.04|27.76|30.93|25.45|24.25|26.13|28.45|29.01|23.5|26.42|25.5|18.69|21.91|22.98|29.73|26.46|31.01|35.79|33.23|35.84|36|40.19|34.07|27.52|25.83|21.43|20.07|19.5|23.09|24.49|24.9|30.41|31|28.5|28.17|27.91|26.37|29.19|27.29|26.21|21.77|24.44|25.51|27.54|29.95|28.63|29.25|29.4|30.23|35.06|35.47|38.21|38.84|37.24|35.63|31.57|24|26.82|25.61|14.4|18.13|16.24|14.45|15.16|18.2|20.38|17.05|15.76|15.16|13.9|17.13|17.3|22.27|23.2|24.9|22|20.45|17.65|17.4|17.15|12.75|12.25|13.4|16.65|18.25|17.1|21.05|20.5|20.25|19.6|25.3|23.65|26.65|24.3|23.35|27.95|22.31|21.62|18.32|19.85|25.14|25.32|26.87|24.68|21.65|25.91|22.75|32.35|31.19|30.84|35.47|33.83|32.61|19.16|21.23|20.7|28.8|26.57|23.48|26.49|31.48|34.79|37.27|36.08|43.58|46.54|45.65|43.13|49.16|49.27|44.16|37.56|40.45|52.73|47.31|48.01|45.63||
2022-02-19 19:13:58|russ2000_0846|BH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7597|41.57|40.0814|47.5063|44.5411|43.7963|50.4823|53.4498|56.4186|59.3993|59.3993|65.3261|62.355|62.3597|65.3273|93.5325|97.991|95.0198|95.0198|86.1159|84.6261|71.2637|77.206|83.1412|95.0198|103.9273|106.8973|97.9898|92.0534|95.0198|95.0198|97.9898|86.1159|93.536|93.536|92.7947|112.8337|118.7748|109.8685|109.8685|109.8685|108.3787|130.6511|121.7447|117.2886|130.6511|124.7159|127.732|124.7154|115.8235|121.7778|139.5911|139.5911|154.4381|169.3128|154.4381|167.8058|166.318|178.1978|198.9852|196.0204|175.2356|169.2837|175.2356|196.0115|190.0777|209.3754|196.0115|172.2709|172.2709|187.0947|201.9575|213.8374|254.8127|200.4688|188.5853|185.6246|170.7803|201.9575|221.2549|211.6173|213.8374|230.9128|228.6872|228.6872|243.1639|237.5971|256.1501|285.859|302.5613|294.2101|313.7098|273.7916|230.1777|260.8055|274.7309|307.1963|382.8469|324.8398|314.404|324.8398|335.2922|343.3983|334.1209|295.8436|269.1567|180.9896|213.4754|194.8946|187.943|189.1124|186.7921|175.1907|167.0605|184.4719|167.0605|170.5502|170.5502|148.4982|140.3865|139.217|127.6156|139.0314|163.348|159.6355|166.318|154.0669|171.701|165.9467|184.6946|183.7665|198.6163|197.6882|204.9275|241.1239|266.9255|260.7999|259.5006|277.506|290.4996|241.3095|252.4469|204.185|203.9994|186.5508|185.6227|179.1259|178.3834|169.6592|214.7655|262.2849|283.0747|278.6197|268.2248|276.5779|321.1273|326.696|331.3366|370.8742|367.533|357.3237|349.8988|326.5104|338.2046|317.7861|319.2711|317.0436|305.9063|345.6295|372.7304|365.8624|355.0963|359.18|335.6059|382.1972|345.6295|401.8732|363.078|336.9052|341.9171|320.1992|314.6305|340.4321|338.3902|391.6639|354.725|304.05|281.0328|274.3504|298.2957|313.5168|345.0726|319.6423|326.696|327.4385|318.343|311.2893|300.1519|282.1465|309.8043|278.4341|292.5414|278.6197|281.2184|214.7655|202.3288|162.0486|154.8094|146.0851|147.0132|125.6666|117.4992|127.8941|144.4145|161.1205|95.5957|82.0452|110.4455|106.1762|113.7867|140.5164|214.5799|160.9349|162.2343|189.7064|194.5326|218.4779|216.2505|213.0949|300.8202|298.1472|317.4891|353.8619|363.1245|282.2394|266.2758|269.617|269.5242|305.0245|309.4238|360.3865|380.7215|399.0889|397.0099|393.1025|405.8084|369.8069|362.9388|341.7036|305.5907|275.0836|320.3106|319.104|341.7686|367.4773|380.9999|373.8906|377.1204|363.3379|358.6138|348.7387|326.1391|338.8172|328.1903|337.3229|361.9829|342.3626|347.4672|346.3627|359.4398|373.6121|380.8978|386.615|417.45|412.67|436.02|485.06|519.27|436.96|448.99|487.49|429.02|421.78|422.97|425.01|359.35|339.76|349.16|371.45|399.51|413.97|435.21|414.1|365.51|353.29|413.75|434.81|373.26|365.74|384.13|369.03|325.82|378.18|368.72|371.71|373.94|400.31|403.34|415.11|440.59|436.02|438.18|468.93|473.2|443.2|429.43|431.98|426.63|380.21|399.74|374.32|297.76|333.29|357.44|343|414.4|412.69|419.21|408.41|342.26|215.19|183.49|189.43|197.55|181.35|142.5|143.05|113.58|130.92|134.01|141.36|139.33|90.6|103.86|90.8|87.71|109|83.48|112.8|114.42|108.48|105.46|51.4|69.99|60.88|68.98|64.93|99.1|89.01|83.77|112|111.2|114.74|117.14|132.76|133.06|160.17|159.47|164.45|174.85|171.81|166.23|141.87|142.57|118.5|116.28||
2022-02-19 19:14:01|russ2000_0847|PRFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|7.6875|8|8|8.875|11.875|14.75|21.25|21|20.5|17.25|13.375|12.5|12.125|11.8125|15|13.375|8|7.875|7|4.75|2.9375|4.5|3.55|3.38|2.65|2|1.5|1.85|1.81|1.9|1.16|1.56|1.45|1.21|1.25|1.15|0.85|0.79|0.76|0.58|0.45|1|0.89|0.7|0.79|0.91|0.77|1.089|1.2|1.38|2.83|3.2|2.83|2.93|4.24|4.04|4.67|3.98|3.331|3.75|3.119|3.71|4|4.4|6.24|7.21|7.31|8.1|7.05|6.71|7.59|7.77|6.92|7.05|7.87|7.6|9.2|9.75|10.06|10.3|11.75|11.98|12.55|13.49|12.1|13.56|16|18.89|17.77|17.35|20.18|19.07|20.69|21.41|18.93|21.9|20.82|23.59|22.73|17.76|16.18|17|12.56|7.61|8.76|10.42|10.77|10.44|10.24|7.8|6.44|3.91|4.51|4.34|4.3|3.57|5.51|5.9|6.94|6.47|7.62|7.47|9.05|8.66|8.35|8.58|9.89|11.37|11.9775|11.64|9.49|8.38|8.53|9.1|10|11.61|11.69|13.11|12.09|12.23|11.92|11.19|10.48|11.07|9.42|7.91|8.55|9.65|8.31|10.44|11.24|12.21|11.44|12.01|11.15|11.83|12.51|11.4|11.65|11.13|10.86|11.92|12.05|11.92|11.29|11.51|13.34|13.43|16.65|16.11|18.54|20.07|22.65|22.75|20.14|20.82|18.43|17.66|18.42|19.67|16.9|17.59|14.86|17.27|18.06|18.04|18.91|19.85|20.83|19.5|18.91|19.01|16.26|15.7|16.28|17.13|17.19|16.69|18.82|18.4|19.96|20.91|21.18|20.34|22.15|19.56|19.06|16.22|17.98|17.7|18.12|17.78|17.17|17.03|17.15|18.15|18.41|18.39|19.95|18.61|19.4|19.38|18.86|23.75|23.39|24.01|27.24|26.64|26.68|30.35|25.43|26|23.71|22.32|25.61|29.2|27.96|30.84|31.57|34.63|36.26|37.9|37.6|38.94|42.23|46.69|52.19|36.79|30.65|33.96|36.19|34.45|40.53|43.67|45.36|45.02|47.54|46.91|58.9|56.97|63.56|68.34|74.87|82.13|98|116.71|123.82|148.84|134.08|105.12|104.61||
2022-02-19 19:14:03|russ2000_0848|SKYW|price|0||||||||||||||||||||||||||||||||||||||||||1.6667|1.5834|1.6667|1.5|1.5417|1.6251|1.5834|1.5417|1.8333|1.6667|1.6251|1.5834|1.4167|1.375|1.2292|1.0417|0.8959|0.6667|0.5834|0.9375|0.8333|0.8751|0.7917|0.9167|0.9375|0.9584|0.8751|0.9167|0.9167|0.8125|0.8542|0.9792|1.0209|1.1875|1.2292|1.2709|1.375|1.4376|1.5417|1.3959|1.375|1.2292|1.1042|1|0.9167|1.2292|1.2084|1.0834|1.3542|1.4167|1.1667|1.0834|0.9584|0.9375|1|1|1.1042|1.125|1|0.9584|0.9375|0.9375|0.9167|0.8542|0.8125|0.9584|1.1667|1.3126|1.3333|1.8751|1.5|1.2084|1.1875|1.5417|1.5208|1.5417|2.125|2.4584|2.4167|2.9584|2.6667|4.4167|4.3333|5.1875|4.0625|4.875|6.125|6.125|7.1563|7.6875|8.625|8.625|8.3125|8.6875|9.6563|8.0625|6.375|6.6719|6.9375|5.5469|5.125|3.563|3.125|3.344|3.625|3.719|4.438|3.844|5.657|5.063|5.657|4.75|4.282|3.438|3.219|3.25|3.157|3.282|3.719|4.782|4.657|4.188|4.282|3.563|3.75|3.594|3.469|3.25|3.047|3.25|3.188|3.782|3.907|4.188|4.782|4.938|6.063|6.063|7.407|9.25|9.75|9.125|10.125|10.813|14|13.5|10.5|9.5625|12.75|13.5313|16.3438|18.0313|15.7188|14.4375|13|11.625|12.4688|13.4375|10.0625|10.9688|12.4063|12.25|14|13.9375|14.8438|19.5625|21.0625|19.0625|18.5313|22.3125|24.8438|25.625|25.25|29.75|28.75|24.8125|22.6875|23.25|26.5|28.4|28|33.54|31.84|16.72|18.25|23.31|25.45|27.4|25.4|24.93|22.95|23.3|23.39|19.19|15.588|13.1|15.171|13.61|13.07|11.51|8.95|10.33|12.79|13.68|19.08|18.69|17.48|17.32|18.49|17.26|18.07|19.31|19.35|19.32|18.38|16.76|17.41|14.13|14.39|15.05|17.08|19.03|20.06|17.22|17.07|18.59|18.08|18.24|18.18|20.75|23.71|26.82|29.31|29.7|26.86|29.18|28.97|29.27|23.57|23.23|24.8|24.25|24.17|24.52|26.66|25.22|25.51|27.14|25.55|26.83|27.21|27.53|23.83|22.31|25.13|25.17|27.29|26.31|26.85|26.02|22.12|21.12|19.03|15.46|12.65|15.22|17.09|15.98|15.41|15.2|18.6|15.65|10.24|12.44|12.04|10.23|10.2|12.68|15.45|16.58|13.97|14.71|16.92|14.63|14.76|14.28|14.98|14.665|12.22|12.45|12.74|13.96|15.16|16.19|15.62|15.05|16.5|16.92|16.52|15.43|15.06|12.86|12.75|11.51|13.41|12.13|12.59|12.8|11.42|11.05|8.99|7.05|6.53|7|8.77|10.33|10.94|11.59|12.46|12.64|14|16.05|14.31|14.02|13.54|15.12|12.89|14.52|15.04|16.9|14.83|13.01|12.7|12.76|11.6|11.44|12.22|10.69|8.97|7.78|11.52|12.5|13.28|12.55|14.62|14.61|13.65|14.8|15.04|16.56|15.9|16.68|19.04|20.61|19.02|15.02|18.05|19.99|23.5|23.6|26.46|28.77|28.23|26.41|30.15|36.85|36.45|35.4|35.15|34.25|37.2|34.3|35.1|36.5|34.7|43.9|47.1|52.05|53.1|55.75|54.8|54.4|56.9|57|51.9|59.9|65.3|58.9|57.29|57.68|44.47|50.95|54.04|54.29|61.59|58.72|60.67|60.71|57.26|57.4|59.55|62.64|64.63|66.2|45.4|26.19|30.95|32.07|32.62|26.31|33.65|29.86|29.03|42.93|40.31|38.99|56.37|54.48|49.66|49.03|43.07|40.49|46.65|49.34|43.03|39.17|39.3|38.15|30.05||
2022-02-19 19:14:04|russ2000_0849|SBSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4052|3.4588|3.4052|||3.5453|3.6714|||||||3.857|||4.4698|4.8944|5.8268|5.906|5.1478|4.8418|4.4694|4.1342|4.2739|4.4135|4.4694|4.0224|4.1342|3.8967|3.9945|4.0224|3.9526|4.4694|4.5755|5.2795|4.6928|4.6342|4.1356|4.0769|4.1356|3.9889|4.0769|4.2236|3.8716|3.8129|3.9596|3.9889|3.7543|3.634|4.3116|4.3424|4.5271|4.5333|4.6368|4.9029|5.1739|5.2675|6.2086|6.2345|6.3638|6.4156|6.4983|6.5294|7.0364|7.1399|8.0712|8.304|8.0195|7.6573|8.2847|8.2575|7.4372|7.9913|8.1489|8.7627|9.3169|9.0724|9.4255|9.3984|9.7732|9.2245|9.6914|9.4632|9.6971|9.9139|10.5527|10.9692|10.6383|10.5527|10.5927|10.6383|11.5681|11.2886|12.5658|12.1705|12.3082|13.6019|13.7277|12.997|13.2426|13.389|12.2381|12.6846|13.345|13.2381|12.6218|11.2256|12.4079|13.194|12.8419|12.8922|13.6854|13.0547|13.2|12.5925|15.2933|16.8715|16.5281|16.9243|17.8223|16.8186|16.5479|15.9998|14.9103|15.0291|15.3438|15.1496|14.9139|13.7283|14.9208|16.1342|14.1582|14.4494|13.1667|14.4494|15.0318|15.9955|15.6697|14.9694|10.9341|14.1651|16.3075|16.4323|14.8862|14.491|15.3785|13.2221|10.1645|14.2206|16.242|18.1567|15.5431|17.8218|15.5358|16.4604|14.4657|14.7641|14.2545|14.1017|14.8078|16.3967|16.756|14.6615|14.8908|14.4933|14.1723|14.4169|15.0743|16.4044|15.8463|16.3432|17.0618|16.7331|15.9992|14.7762|15.3724|15.5711|14.715|14.9138|15.7317|17.0312|16.756|16.6108|16.8171|16.1521|16.9116|16.5825|18.1235|17.1844|17.5697|17.4333|16.5664|16.6226|17.2888|17.0962|17.048|17.0801|18.1532|19.173|21.2125|21.2799|21.3979|22.2659|21.8698|22.9739|22.662|24.6847|26.0078|25.9897|23.7155|23.6801|25.9809|26.3968|28.7595|28.7595|29.8568|27.8746|25.3968|26.0074|26.7596|25.1048|25.2079|25.7189|26.6481|25.1614|24.446|25.5889|26.4715|24.2323|21.6585|20.1347|22.216|23.9257|27.41|29.7561|29.5122|29.678|31.1317|32|31.9805|35.9415|36.6439|34.4293|32.8|32.2341|34.8293|32.72|35.4|35.05|33.18|36.9|33.98|34.46|33.75|34.44|35.3|34.53|33.64|35.23|34.22|35.16|36.13|33.37|33.43|32.1|33.13|32.48|35|34.31|35.33|33.26|32.74|33.68|34.99|33.8|35.14|35.83|36.89|36.21|28.74|30.32|28.9|30.7|25.82|27.23|27.52|25.62|30.2|30.76|31.53|32.425|35.54|38.35|42.115|43.08|36.64|36.01|36.68|38.58|44.51|41.51|44.2|42.45||
2022-02-19 19:14:06|russ2000_0850|AEGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:06|russ2000_0852|TOWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1843|6.75|6.4167|6.75|7.0833|7|6.6667|6.4583|5.75|6|4.9375|5.3333|5.5|6.0833|6.25|6|6.6667|2.1577|6.4167|5.75|5.8125|2.063|6|6|6.5833|7|7.1667|7|8.1667|7.5833|8.0833|9|9.125|11.4167|12.1667|13.4333|13|12.3333|11.3333|11.6667|11.4167|11.3333|10.9933|10.7333|10.6333|11.3333|11|11.2667|13.1|13.6|13.3333|13.6667|15.4667|15.4|15.6667|11.1113|17.5|20|19.3333|19.1667|19.9667|21|26|24.65|24.5|24.3|24|22.2|22.75|21|21.5|23.75|23.5|21.9|23.9|23|21.5|21.35|21.25|20|20.4|21|21.74|21.95|20.75|20.45|20.5|19.5|19.5|19.95|19.75|19.21|19.95|19.9|19.5|19|18.5|18.11|17.3|17.55|17.5|19.25|17.99|17.34|17.5|17.2|15.5399|15.3|16.79|18.2|13.67|17.71|19.7|21.23|21.34|22.05|23.81|20.46|13.57|17|15.7|16.81|13.32|13.01|11.24|13.7|12.09|12.26|11.31|11.09|13.02|16.49|16.89|13.44|14.04|15.95|15.04|15.76|15.73|15.92|16.62|15.08|14.61|15.2|13.91|12.65|13.52|12.54|11.89|12.78|11.79|12.82|12.34|13.95|13.29|13.33|12.38|12.71|14.23|13.93|15.34|15.9|14.39|15.02|16|15.44|14.69|14.8|14.15|14.69|15.44|15.83|14.12|14.4|14.47|15|15.37|14.72|15.49|15.87|15.21|15.99|15.82|14.59|14.75|14.44|15.13|15.3|15.37|14.85|15.39|16.46|15.99|16.01|16.34|17.96|18.04|19.98|22.18|21.66|20.73|18.36|17.89|19.74|20.7|22.49|21.66|22.73|22.94|24.43|25.2|32.55|33|32.95|32.3|32|31.5|29.25|31.1|31.7|31.25|34.9|31.85|32.65|31.45|30.2|29.1|28.15|30.7|32.5|33.1|31.95|32.5|29.87|27.87|25.49|25.34|26.38|26.63|25.14|26.17|26.6|27.15|26.96|25.96|27.08|28.22|28.14|27.805|27.67|23.09|17.52|16.21|18.17|16.62|18.28|17.83|16.54|20.22|22.88|25.48|26.58|31.67|30.99|31.52|32.23|30.12|30.94|29.92|31.93|32.14|31.01|33.35|32.14||
2022-02-19 19:14:08|russ2000_0853|NFBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4489|7.4774|7.2136|7.4489|7.2849|7.3633|7.4203|8.1118|7.3277|8.3114|8.6179|8.1688|8.3042|8.012|7.7839|7.456|6.7931|8.0262|7.734|7.8195|8.4824|8.7533|8.9671|9.124|9.0598|9.1952|9.5802|8.8745|10.4783|10.5638|10.3856|9.7013|9.5017|8.6321|7.7625|8.1688|8.5893|9.2594|9.7227|9.4091|9.5303|9.9793|9.6372|9.851|9.9579|9.8368|8.7105|9.9223|9.5374|9.8653|10.3072|10.5496|9.3022|10.015|9.7584|9.4233|10.35|10.742|10.7991|11.4548|10.6137|11.0485|11.0343|11.34|11.36|11.43|11.57|11.6|11.79|12|12.07|12.11|12.63|12.75|13.08|12.47|12.8|12.77|12.89|13.05|12.86|12.93|13.09|13.69|14.27|14.12|14.35|14.76|14.49|14.75|14.44|14.52|15.49|15.25|14.98|15.13|15.7|16.06|15.57|15.2|16.28|16.17|15.79|14.9|15.11|15.43|16.24|15.99|16.39|20.57|19.6|17.89|18.43|17.69|18.35|17.59|17.23|16.44|15.86|17.47|16.57|17.12|16.84|15.74|16.19|15.67|15.94|16.42|17.12|16.15|16.23|15.28|13.73|13.39|14.15|14.58|14.32|14.07|15|15.21|15.63|15.51|15.52|15.87|17|16.78|16.51|16.19|14.11|10.66|9.84|10.5|9.82|9.58|9.76|9.45|10.74|11.77|13.14|13.65|15.37|16.13|16.45|16.76|15.76|16.81|16.69|17.56|17.76|16.76|17.08|15.44||
2022-02-19 19:14:09|russ2000_0854|AMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|4.35|4.2|4.05|4.05|4.2|4.05|5.328|5.4|6.15|6.15|6.6|5.7|5.475|5.4|4.875|4.65|4.95|5.25|4.275|5.1|4.8|4.05|3.825|4.05|4.5|4.575|4.35|4.35|3.75|3.225|3.45|3.525|3.3|3.3|3.975|4.125|3.825|3.375|2.7|3.1128|2.475|2.7|2.4|2.4564|2.625|1.8378|0.975|1.2|1.05|1.5|1.725|1.4622|1.2|1.5|0.975|0.6188|1.2|0.675|1.1625|0.8438|0.9|0.7875|0.825|1.35|1.65|1.65|1.4625|1.2375|1.7625|2.5875|2.4|2.55|2.55|2.25|2.6063|2.5125|3.45|3.825|4.32|5.928|3.6|3.24|3.072|3.618|4.14|4.188|4.2|4.38|4.62|4.98|4.83|5.43|6.189|6.33|4.2|4.338|3.048|3.084|3.624|2.82|2.832|2.748|3.036|3.4734|3.39|4.074|4.824|5.5434|6.684|8.316|9.096|9.726|10.914|14.742|18.06|14.952|19.824|15.744|15.528|17.97|18.138|19.752|19.434|18.06|19.164|18.15|18.006|18.126|22.068|23.484|23.472|23.4|22.926|26.628|25.344|27.21|24.135|26.0625|24.87|26.8125|28.425|28.5825|30.3525|29.7525|30.4275|29.3775|32.87|32.32|31.98|32.43|31.35|37.3|36.33|37.85|37.78|38.42|42.45|42.66|48.52|42.63|42.78|39.34|51.8|50.81|50.42|64.12|53.22|48.67|56.41|38.89|41.34|41.23|32.71|27.49|33.54|30.43|33.02|44.71|44.54|43.63|39.79|37.04|48.6|54.95|57.65|55.22|57.58|49.72|43.98|26.27|23.15|23.8|25.46|28.38|33.5|34.09|35.92|35|33.32|31.3|26.63|25.86|16.97|14.82|13.13|11.87|10.91|10.5|12.85|14.46|14.73|10.97|12.45|12.19|14.08|13.8199|11.04|10.47|11.3068|11.12|11.3|11.12|10.04|12.32|11.604|12.51|16.29|17.21|16.28|16.28|14.63|15.09|16.96|14.89|13.63|14.55|16.74|20.18|20.92|20.17|26.1|25.42|29.35|28.18|30.17|26.78|27.81|31.02|39.73|43.63|38.64|37.97|39.58|40.59|39.32|35.75|36.74|48.34|51.49|50.87|50.48|53.55|48.13|47.44|43.26|39.49|42.63|45.82|48.22|51.09|54.2|59.92|62.81|47.36|52.24|55.96|48.11|54|52.71|53.62|59.21|60.34|66.09|76.35|85.46|93.63|125.01|124.96|110|136.25|117.11|131.16|124.3|123.26|127.82|112.31|121.41|137.89|128.71|131.01|128.52|162.96|166.92|176.49|174.01|183.54|184.16|192.05|198.54|234.16|241.9|236.43|259|244.79|293.33|314.16|253.64|264.79|269.85|258.37|244.93|260.62|183.45|149.1|169.34|139.65|161.88|135.1|141.07||
2022-02-19 19:14:12|russ2000_0856|FBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.241|10.3704|9.0742|9.2604|7.7782|7.4074|7.2232|7.5937|7.2232|5.741|5.3705|5.0938|6.296|6.3899|6.1116|6.2038|5.9271|6.0193|6.6667|6.3899|5.8332|6.4821|6.7604|6.5743|6.4821|6.5743|6.5743|6.5743|6.3899|6.2038|6.7604|7.9642|7.9642|7.9642|7.7782|7.0371|6.9448|6.8526|7.0371|6.0193|4.6293|4.8154|5.3705|5.9271|5.186|5.3705|5.741|4.6293|4.2605|4.6293|4.6293|4.9077|4.8154|4.6293|5.3705|5.2782|5.0938|5.5565|5.186|4.9999|6.296|7.0371|7.5937|6.8526|6.9448|7.2232|8.3332|8.8898|8.8898|11.1111|10.5565|11.6677|14.8159|14.2605|16.1114|15.1394|13.0559|16.5277|15.8342|19.0289|21.1124|25.0005|24.1679|27.7089|26.8757|24.3762|24.5844|25.2094|25|26.2507|29.1667|30.4165|30.2084|30.42|30|29.175|28.3334|31.68|31.47|33.345|37.095|45|56.25|60|56.25|48.45|47.19|55.95|56.25|58.44|60|57.51|51.255|57.51|51.57|56.25|56.565|58.125|63.45|65.01|66.255|70.005|63.45|65.325|61.575|64.695|69.54|70.47|81.255|84.075|84.375|85.17|85.47|98.91|115.1701|141.8851|139.6951|130.0001|135.9376|119.3751|126.8751|120.3126|136.8751|150.9376|135|125.3126|120.3126|129.0626|120|112.8126|113.4376|103.125|98.75|111.8751|101.25|103.7501|90.625|85|88.125|88.4375|90.625|92.8125|95.9375|97.5|122.1876|114.6876|104.3751|118.125|125.5001|118.0001|129.5001|128.5001|120|134.9501|145.2501|139.2501|129.3|137.3501|146.25|142.5|145.0001|139.5|144.5001|167.5001|178.0501|188.5001|184.0001|206.5001|190.6001|187.725|177|169.5|185.625|188.025|202.35|231.525|228.75|205.875|226.125|230.325|230.625|249.75|284.25|296.625|303.45|318.375|312|276.45|291.225|306.1523|318.375|344.7|362.25|408.975|480.9|486.375|405.675|352.95|316.875|271.95|287.475|301.125|367.8|276.9|253.8|171.3|181.5|186.15|191.7|189.9|185.4|159|159.45|139.5|142.35|137.85|165.9|148.5|150.3|142.95|160.2|178.8|198.9|188.1|188.4|164.85|138|150.75|142.5|131.85|98.1|109.35|142.5|135.6|152.4|154.35|150.9|95.1|131.25|141.75|165.9|153.3|164.1|167.1|106.65|62.4|63.9|82.65|73.35|59.25|46.5|47.85|45.75|28.35|23.25|34.5|34.2|31.8|36.15|31.8|19.95|7.95|8.475|5.4615|4.2|4.575|3.6|6.9|5.03|4.64|5|4.99|5.06|4.31|4.4|3.38|2.8|3.56|3.5|3.49|3.7|3.87|4.4|4.26|3.65|3.96|3.78|3.82|4.42|4.24|4.05|4.58|5.13|5.47|6.23|5.91|6.11|7.08|7.53|6.39|5.68|5.55|6.38|6.19|4.89|5.21|5.44|5.14|4.87|5.44|5.14|5.21|4.75|5.21|5.13|5.87|5.49|6.59|6.2|6.01|6.12|4.82|4.31|4.01|3.56|3.79|3.75|3.25|2.08|2.68|2.92|3.9|4.21|3.97|4.59|4.9|5.2|5.13|5.92|6.61|6.72|6.38|5.65|5.88|5.19|5.79|5.86|5.68|5.12|5.15|4.98|5.1|6|6.03|6.02|7.22|7.75|7.65|8.22|8.75|9.1|9.23|9.05|8.6|10.65|11.51|11.46|11.3|9.96|11.04|10.76|9.58|9.98|10.52|10.5|10.59|9.27|7.94|5.32|5.83|5.47|5.59|5.44|5.73|5.22|6.49|7.94|9.22|9.1|10.49|11.26|12.57|12.79|11.92|12.13|12.73|13.15|13.65|13.29|13.78|14.55|14.25||
2022-02-19 19:14:14|russ2000_0857|AMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|20.18|21.16|25.22|23.48|24|22.95|24.63|23.55|24.22|23.2|25.09|25.25|25.63|29.42|33.96|35.38|30.49|27.87|30.85|31.59|27.71|26.18|26.52|25.44|23.44|20.85|24.88|27.52|28.53|27.91|27.41|27.83|30.53|31.63|30.7|33.8|34.75|32.5|29.45|31.55|30.05|24.4|22.45|15.2|14.4|15.8|13.45|14.25|15|14.2|15.7|15.4|16.5|14.7|16.8|16.55|19.75|19.97|19.24|14.27|13.54|14.19|16|14.98|14.87|11.78|9.21|11.32|11.4|10.62|9.78|8.27|7.13|6.65|5.81|3.14|3.89|5.59|4.13|4.1|6.07|4.06|2.34|4.15|1.98|7.82|8.93|10.2|9.39|32.04|45.07|29.84|43.69|36.83|40.79|28.57|22.75|15.42||
2022-02-19 19:14:15|russ2000_0858|QDEL|price|0|19.5|21.5|20|17.5|19.25|18.25|15.5|15.5|14|14|13.75|12|13|11.5|11.25|14.25|10.25|12|9.5|10|10.75|11.25|9|8.75|11.5|10|9|9|9.125|9|10.5|10.25|11.75|17|16.75|18.5|18|17.125|22|22.25|23.25|22.5|17.5|9|6.75|6.25|6.25|5.875|7.125|7.625|5|5.5|3.75|3.875|4.125|4.125|3.75|2|2.25|1.625|2.5|4|3.75|4.125|3.125|4.125|4.625|4.625|5.25|5.375|4.375|5.75|6|6|6.5|6.5|6.5|4.875|4.375|4.875|4.375|3.5|4.875|5.375|3.75|3.375|5.25|4.5|6.25|6.25|5.375|3.625|3.125|3.625|4.375|3.375|5.25|5.75|6|5.25|5.5|3.875|4.125|3.75|5.125|5.25|4.6875|4|5|4.5|6.625|5.5|4.375|4.625|4.75|3.875|3.75|3.75|4.5|4.375|5.875|5.125|4.25|4.5|5.125|4.5|4.9688|4.625|4.25|5|4.8125|4.5|5.25|5.5|4.875|4|3.125|3.25|2.875|3.625|3.3125|3.25|2.875|2.438|3.25|4|4.5|3.875|3.938|5|5.125|5.875|5.5|5.375|5.875|7.125|6.063|5.375|5.625|5.125|5.688|5.125|3.875|4.125|3.875|3.688|3.625|4.5|4.875|4.875|3.875|2.75|3.75|3.25|3.344|4.813|4.938|4|3.875|3.625|2.938|3.594|3.031|2.938|3.469|3.125|3|2.5|2.5625|2.0625|2|2.4375|2.3125|2.3125|2|2.25|2.25|3.1875|4|3.2813|4.375|4.0313|5.75|6.875|6.4375|9.5625|6.9688|8|6.4375|5.25|5.25|6.5|4.3125|5.5625|5|5.0313|5.25|4.75|3.2813|3.81|4.2|4.61|4.25|4.85|4.75|7.01|7.13|7.69|7.6|6.25|6.61|6.73|6.7|6.89|5.85|5.22|4.47|3.121|3.101|3.469|3.43|3.15|3.31|5.07|6.25|6.22|6.78|6.3|6.68|9.1|8.59|10.77|12.12|10.29|6.59|6.81|5.6|5.89|3.44|3.64|4.53|5.64|6.45|5.08|4.56|4.41|3.91|4.32|4.38|5.18|7.1|8.14|9.46|11.61|13.96|10.76|9.99|11.24|12.87|11.45|9.43|9.5|9.54|11.44|14.12|15.52|13.61|13.62|13.59|10.77|12|13.98|14.6965|17.56|14.88|16.98|19.56|20.65|18.9|19.47|15.77|16.43|16.06|16.01|17.07|16.54|20.26|19.55|16.41|15.81|13.63|13.07|12.3|11.04|9.22|11.64|12.71|14.56|14.93|15.44|16.23|14.3|12.57|13.78|13.28|13.06|14.54|14.76|11.7|12.69|12.4|12.09|10.99|11.55|13.21|14.45|13.58|13.16|11.96|13.27|15.34|15.15|14.96|15.28|16.37|17.86|18.15|15.13|14.3|14.18|18.37|16.52|15.72|15.68|15.67|16.24|18.93|17.53|17.53|18.67|22.44|23.67|23.75|22.32|23.91|25.53|26.77|26.52|28.4|24.662|25.16|30.89|29.56|28.02|27.3|21.45|22.7|22.11|23.87|23.6|26.87|28.55|27.86|28.92|23.54|25.68|26.98|23.3|21.67|22.95|20.71|20.59|18.88|19.22|21.69|21.2|17.04|15.67|17.26|17.3|16.61|17.86|22.8|21.77|22.09|19.3|22.93|21.42|18.98|21|22.64|24.17|24.82|27.14|31.99|34.94|43.86|40.95|37.99|43.35|45.78|43.62|51.81|56.7|62.7|66.5|67.86|76.88|65.17|64.36|60.82|48.82|58.03|65.56|65.47|63.94|55.3|59.32|59.03|63.05|61.35|56.9|68.62|75.03|76.8|77.24|97.81|139|175|223.74|282.47|301.96|219.38|268.29|195.05|179.65|250.97|164.26|127.93|104.79|118.11|128.12|141.47|128.95|141.15|132.77|147.56|134.99|103.36|97.84||
2022-02-19 19:14:17|russ2000_0861|NCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:17|russ2000_0862|GTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3783|10.9405|9.9191|9.3359|10.7945|10.7945|10.8685|9.2629|9.1178|10.5031|11.962|11.5248|13.6037|14.442|14.5881|14.7331|14.2959|14.1499|15.6085|17.3592|17.4322|17.5051|18.3076|18.0155|16.4478|11.4878|12.3631|12.6912|12.7463|12.5822|12.4722|11.7619|12.09|11.925|12.9104|12.2536|12.7463|12.2536|12.3631|11.1596|11.4338|11.4338|10.9405|10.0652|9.4639|9.4639|8.5886|8.4245|8.9167|9.0808|12.7463|12.5272|12.7463|15.0543|15.0543|13.4356|14.0919|13.8728|13.2165|13.3385|12.122|11.4918|8.4024|8.8747|9.8471|9.1548|10.1792|12.035|12.2536|11.991|11.4748|10.5031|9.7681|8.7877|7.7112|8.5165|8.6646|8.5596|8.0083|7.9823|9.8471|11.3783|12.1921|11.5098|11.4658|10.6954|11.4748|11.3083|13.5402|13.0238|12.4286|13.5664|13.1463|12.4286|11.1245|10.188|11.9472|10.7656|11.6846|13.5664|12.2711|13.759|12.77|12.6649|11.3783|10.0129|11.2558|11.4046|10.8707|9.1464|8.0698|8.735|9.51|8.78|8.25|8.25|7.61|5.93|6.16|6.01|6.72|6.24|6.18|6.64|7.51|8.9|8.34|10.44|10.54|9.44|9.18|7.54|8.79|9.4|8.3|8.01|7.09|6.79|5.59|5.86|4.08|3.63|2.74|2.35|2.37|1.7|0.18|0.43|0.43|0.47|0.41|0.45|0.79|0.65|0.45|0.483|0.79|2.3|1.43|1.52|1.79|2.08|1.9|3.09|3.48|2.78|2.24|2.65|2.09|2|1.96|1.91|2|1.99|2.21|2.14|2.64|2.4|2.52|2.36|1.68|1.57|1.94|1.73|1.7|2.16|1.99|1.71|1.71|1.44|1.55|1.81|1.83|2.38|2.2|2.11|2.29|4.65|4.19|4.88|6.36|5.58|7.93|6.39|6.42|7.49|8.85|12.32|14.68|10.95|10.52|10.72|10.35|11.94|13.75|10.44|9.37|7.55|9.84|10.16|10.93|10.14|14.04|14.15|13.85|15.78|15.83|17.05|11.74|14.11|16.59|16.49|15.26|12.52|12.25|11.64|12.25|11.62|10.52|9.29|10.87|9.83|7.35|10.6|10.95|12.5|14.2|14.5|12.95|11.75|13.75|14.45|14|15.9|15|14.8|16.65|15.25|13.5|11.4|11.75|11.2|16|15|17.1|16.38|19.91|17.28|15.04|16.55|22.57|24.17|20.34|16.47|16.91|17.08|16.96|15.66|19.98|20.65|21.03|22.55|12.23|10.43|12.75|16.15|13.77|14.86|15.08|13.45|16.5|19.12|17.85|18.14|18.7|19.13|21.78|23.5|23.11|22.08|20.99|23.25|25.22|20.42|21.33|21.96||
2022-02-19 19:14:19|russ2000_0863|DVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|88.5|74.8|69.8|89|55.6|45|48.51|53.1|63|79.4|71.4|70.4|53.1|41|39.7|38.7|49|60|67.3|62|60|41.5|49.4|57|60|60.5|57|45.6|42|40.1|41.9|44|61.7|98.5|57.8|58.2|47.1|52.7|50.4|45.89|42.3|37.4|40.7|43.8|51.7|44.6|52.7|51.9|60|20.5|24.7|16.6|16.6|18|16.5|15|2.89|2.4|7.899|6.4|7.5|6.7|12.3|17|12.4|18.3|16.7|16.9|14.4|12.8|15.6|15.1|15|14.4|18.1|17.15|19.3|20.3|16.5|18.9|21.3|21.05|29.9|30.6|29.2|25.6|26.4|25.2|27.8|30.1|21.5|21.9|28.6|32.9|32.8|40.6|43.5|46.4|50.9|36.6|43.5|37.1|42.4|48.1|43.1|27.8|29.2|32.2|21.1|23.65|22.3|24.1|10.6|13.7|12|11.3|11.1|17.3|19.9|17.2|18.3|16.1|13|14|15.8|14.9|14.3|14.1|15.9|14.87|17.41|16.96|22.435|22.61|19.95|21.89|25.51|30.21|31.6|23.95|25.92|26.46|23.15|23.36|16.79|20.52|15.32|16.42|14.84|15.46|11.59|10.48|10.4|5.2|4.05|4.05|5.75|5.2|5.55|7|9.6|16.05|20.6|23.05|20.85|17.3|18.65|16.8|16.2|20.1|16.05|15.8|15.625|13.45|12.05|11.17|12.79|10.54|9.81|10.95|9.23|6.95|7.89|4.15|3.99|2.76|4.46|3.93|5.26|5.7|5.57|5.18|2.41|3.07|4.09|5.88|8.82|9.01|5.57|5.19|4.16|4.88|4.57|9.46|8.64|9.96|7.52|9.13|9.5|9.74|13.92|18.05|15.97|14.45|13.4|12.65||
2022-02-19 19:14:21|russ2000_0865|ARAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|17.2467|16.02|17.4133|15.5867|15.24|13.4867|9.0667|11.7733|13.52|10.9667|11.9267|11.15|9.4|8.45|9.13|9.14|6.91|8.92|8.13|6.98|6.49|4.06|5.14|6.41|4.31|5.12|6.06|6.06|6.13|6.93|6.46|6.69|5.67|5.47|6.61|7.22|7.4|6.09|6.31|5.95|6.23|6.79|6.19|6.15|6.74|6.25|7.1|9.68|8.84|9.06|8.97|7.52|8.41|5.25|4.44|3.86|3.73|3.95|4.54|6.19|6.16|7.2|7.54|6.06|6.26|6.63|6.15|7.095|6.17|6.73|4.9|5.07|4.53|4.6|4.23|5.76|5.62|6.03|6.55|7.4|7.91|7.86|8.82|9.89|9.55|9.19|7.77|8.79|8.63|7.79|7.78|7.36|7.07|6.95|6.89|7.62|8.64|9.87|7|6.19|7.16|6.58|6.57|5.14|6.85|7.22|5.89|5.04|5.43|5.66|5.31|5.14|5.37|5.45|5.55|5.89|4.9|5.15|5.05|5.7|5.25|4.675|4.2|4.15|4.55|4.1|4.125|4.15|4.6|5.05|4.55|5.175|5.65|4.6|4.275|4.45|3.95|3.85|4|4.36|4.76|3.91|3.74|4.94|5|4.64|4.05|3.67|3.66|3.63|2.6|2.73|2.68|2.82|2.61|3.59|2.98|1.9|2.12|2.06|2.12|2.69|2.24|2.68|3.32|4.23|5|5.89|5.17|5.08|4.53|4.25|4.27|4.03|3.94|3.86|5.36|4.67|4.45|3.85||
2022-02-19 19:14:22|russ2000_0866|NGHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:22|russ2000_0867|GFF|price|0|2.2727|2.6136|2.5001|2.8409|4.4318|4.2045|3.75|2.9546|2.9546|2.2727|2.5001|2.7273|3.0682|2.5001|2.6136|2.0455|1.8182|1.8182|1.8182|2.2727|2.2727|1.9318|1.8182|1.8182|2.3864|1.8182|1.7045|1.591|1.7045|1.4773|1.7045|1.4773|1.4773|1.591|1.7045|1.591|1.7045|1.591|1.9318|1.8182|1.7045|1.8182|1.8182|1.591|1.591|1.591|1.591|1.9318|1.9318|2.2727|2.1591|2.0455|1.9318|1.9318|1.9318|1.7045|1.9318|1.3636|1.25|1.25|1.591|1.4773|1.4773|1.3636|1.25|1.3636|1.25|1.1365|1.0227|1.0227|0.9091|0.7955|0.9091|1.1365|1.0227|1.0227|1.0227|0.9091|1.0227|1.1365|1.4773|1.4773|1.591|1.591|1.4773|1.3636|1.4773|1.3636|1.591|1.7045|1.591|1.591|1.3636|1.1365|1.25|1.3636|1.7045|2.1591|2.5001|2.5001|3.1818|2.9546|3.6364|3.5227|4.2045|4.5455|3.9773|5.2274|7.2727|6.8182|6.591|6.1365|5.2274|4.7728|5|4.6591|4.4318|3.9773|5.1136|5.5682|6.25|5.6819|6.1365|6.0227|6.25|6.591|6.0227|6.8182|7.8409|8.1818|7.7273|8.0682|8.2955|8.1818|7.9546|7.9546|6.25|6.591|6.3636|7.0455|7.1591|6.818|7.614|7.614|7.841|8.1818|7.727|7.045|7.727|7.2727|7.045|7.2727|7.841|7.614|7.727|8.1818|8.409|9.0909|8.523|8.1818|8.295|7.386|7.5|8.068|8.864|8.636|9.773|11.136|12.614|12.841|10.9091|11.023|12.386|12.444|13.295|12.7273|14.773|14.375|14.148|13.295|13.58|14.9432|14.5455|12.1591|12.6136|11.6477|10.2273|8.0682|7.9545|8.9205|8.75|9.6591|9.6023|8.1818|6.25|6.6477|7.2727|7.1023|6.8182|6.4773|7.2727|6.7045|6.9886|7.1023|6.6477|7.6136|7.1023|6.1364|5.5114|5.0568|5.6818|7.0455|6.875|6.9318|5.6818|7.1591|6.1364|6.3636|7.1818|8.4545|9.1818|10|10.7273|10.95|12.2|11.55|14.05|15|15.72|18.85|16.75|19.2|17.3|18.1|15.1|11.7|10.65|11.55|12.45|13.62|13.52|13.1|12.9|13.62|15.38|16|17.9|18.85|17.96|19.35|19.52|20.26|21.8|22.48|21.6|21.95|23.28|22.285|20.97|20.02|21.1|22.25|25.08|27|26.93|23|21.41|19.19|19.93|22.2|25.85|25.64|24.6|22|24.36|23.81|23.6|23.52|24.84|26.67|27.14|26.1|22.62|23.66|23.87|24.59|23.84|25.5|25.76|23.46|24.75|23.99|23.34|21.78|17.57|15.66|15.1|15.43|12.92|12.45|10.9|8.85|8.6|9.35|9.04|8.76|10.05|12.25|9.02|8.44|8|9.33|9.95|7.27|7.5|8.67|9.69|8.32|9.64|10.57|10.07|8.77|10.4|12.22|11.81|12.38|12.46|14.1|12.14|11.06|13.56|10.69|12.19|11.79|12.12|12.74|11.64|12.06|13.13|12.74|10.59|10.08|9.45|8.74|8.18|9.47|9.38|9.13|9.97|10.69|10.7|9.91|8.01|8.58|8.79|9.67|10.3|10.15|10.38|11.46|11.8|11.27|11.92|10.3|11.54|11.25|11.9|11.03|12.54|12.53|12.86|13.21|12.56|12.4|11.94|10.64|11.69|12.4|10.77|12.47|11.39|12.29|12.45|13.3|14.69|16.32|17.43|16.81|15.97|15.92|17.24|16.64|15.77|17.18|18.14|17.8|15.18|14.86|15.45|15.81|16.85|16.86|17.14|17.12|17.01|16.7|23.9|26.2|25.45|25.15|24.65|24|21.7|21.95|20.5|18.55|22.2|22.55|23.35|20.35|20.05|18.7|18.25|19.9|22.7|17.8|17.9|18.25|16.15|12.12|12.16|10.45|15.91|17.84|18.48|19.62|14.38|16.92|16.35|17.45|20.97|21.31|21.22|20.33|20.79|17.4|12.65|16.41|16.8|18.52|22.87|21.73|19.54|21.44|20.85|20.38|22.46|24.6|27.17|27.12|26.29|25.63|23.12|24.2|24.6|26.49|26.31|28.48|22.39|22.58||
2022-02-19 19:14:25|russ2000_0868|EIGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:25|russ2000_0869|RRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.75|350|352.25|368.25|307.25|267.5|323.75|331|358.25|359.25|350.5|371.25|343|347.5|378|379|353|337|413.5|373.5|360.5|396.75|433.75|443.75|435|397.75|433.25|450.75|439|398.25|395.5|437.5|459|495|578.75|570|557.25|678.25|708|771|673|717.25|640|672.25|666|643.75|614.25|641.5|657.25|642.75|711|609|636.25|544|538.75|556.75|537.5|548.75|627.25|604.75|608.75|640.25|628|609.75|508.5|461.75|278.5|280|242.5|197|296|301|286.25|205|184.75|179.75|215.75|193.75|188|271.25|272.75|172|187.5|166.25|169.5|166.75|184.25|165|185.5|232.25|218.5|214.25|196|107.25|98.25|60.5|54.75|50|61.75|53.25|27.75|19.275|12.7525|16.4125|12.5675|12.43|13.16|11.59|12.51|9.21|10.01|9.68|8.89|9.64|10.85|9.02|7.88|8.87|7.42|2.39|2.18|2.1|2.27|3.44|2.95|2.43|1.75|1.99|2.075|2.14|3|5.66|4.42|4.83|4.875|4.65|4.24|0.25|2.25|2|2.15|2.9||
2022-02-19 19:14:26|russ2000_0870|OFIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.75|9.75|12|11.75|9.875|10.25|11|10|10.5|9.125|9.75|9.5|9.75|10.5|8.875|9.25|7.75|8.25|8.875|8.875|10|10|10.5|10.75|11.625|10.5|10|12.75|11.5|11|11|11.5|13.875|14.25|17.75|18.375|14.375|17.125|17.375|18|15.5|9.75|9|7.375|8.25|9.75|9|10.375|13.25|11|9.75|10.125|8.75|8.25|8.625|8.25|8|7.375|5.875|8|9.375|10.375|10.625|10|12.75|13.5|13.5|11.625|12.25|11.25|13.25|13|13.25|13|13|12|11.625|12.75|11.938|14|15.656|14|15|14.5|15|14.875|14.75|14.375|13.625|14|14.25|14.3125|15.25|16.6875|17.25|18.5|18.375|17.875|19.875|19.125|24.75|21|18.625|19.125|21.8125|21.875|22.5625|25.09|26.14|26.83|26.9|28|28.5|32.08|33.35|37.1025|34|34.5|40.33|37.2|34.98|35.15|30.86|27.95|26.46|25.4|28.35|28.149|29.19|27.92|27.2|28.2|32.9|32.74|33.1|34.03|36.6|36.5|42.55|48.98|51.07|48|49.5|45|44.67|42.77|30.39|33.89|34.45|35.51|37.931|39.08|39.98|40.57|39.15|47|45.84|43.04|45.25|45.54|43.6|37.68|36.59|39.89|42.91|41.5|39.82|40.59|38|38.11|39.4|39.29|45.47|44.54|43.49|50|50.38|49.12|51.05|52.7|47.29|44.97|43.06|47.84|48.97|53.9|58.41|57.97|54.68|40.05|39.77|30.76|32.54|28.95|23.79|24.24|18.63|13.55|11.97|15.33|15.96|15.89|18.52|17.05|25.32|25.01|27.87|27.37|29.39|32|30.25|30.93|30.13|34.09|36.38|34.19|31.89|32.05|30.28|26.7|31.42|28.01|27.19|29|28.6|31.6|32.46|34.1|40.83|42.47|42.23|36.655|34.51|35.11|34.27|35.23|40.15|39.21|37.58|41.22|37.9|41.25|41.01|42.32|44.75|39.66|37.25|39.33|38.15|37.26|35.87|32.4|27.64|26.9|22.71|22.07|20.77|20.49|21.63|22.82|20.55|22.22|30.15|30.2|31.69|36.25|33.06|33.91|30.96|29.35|27.92|30.06|30.5|32.43|35.89|32.31|32.77|33.12|33.36|37.48|33.75|34.05|39.56|39.21|39.47|38.41|41.52|43.76|44.23|42.4|47.4|45.11|42.77|36.65|37.67|36.18|35.94|35.71|38.15|39.55|41.67|46.48|43.38|49.21|47.25|53.73|54.22|54.7|57.44|56.01|58.78|61.02|54.65|56.82|60.49|53.56|57.81|60.82|60.25|52.49|54.11|67.71|56.41|54.79|49.33|52.88|53.45|50.84|53.02|42.03|45.4|46.18|43.26|35.34|28.01|35.45|34.08|32|30.71|30.34|31.14|31.26|36.76|42.98|40.41|46.51|43.35|44.35|40.7|40.11|39.74|42.4|38.12|35.98|30.61|31.09|30.4|31.43||
2022-02-19 19:14:28|russ2000_0871|USNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1565|0.594|0.516|0.4065|0.5|0.641|1.125|1.344|1.375|1.25|1.422|1.25|1.2345|1.391|2.25|3.5|3.2815|2.6875|3.1565|3.0785|2.9065|2.5|2.25|2.3595|1.9845|2.016|1.7035|2|1.75|1.8595|1.6095|2.6565|2.422|2.25|2.266|2.8125|2.9845|3.4845|3.4065|3.5315|3.891|5.4065|2.1875|3.1875|3.0313|2.9531|2.5313|3.7813|2.4531|1.5625|2.0625|2.1875|2.0625|1.9219|1.625|1.8438|2.0625|1.5313|1.25|1.2969|1.3438|1.1172|1.2031|1.1094|0.7656|0.75|0.8359|0.7305|0.5156|0.5|0.375|0.75|0.6875|0.5625|0.5|0.4375|0.43|0.4625|0.4251|0.45|0.395|0.3875|0.3025|0.4125|0.4|0.3301|0.9|1.4|1.6|1.6875|1.705|1.625|2.3225|2.6372|3.0125|4.2875|4.2|4.975|6.75|9.005|11.05|9.05|9.08|12.2425|16.685|16.755|15.3|17.09|15.165|11.665|13.455|13.92|15.54|14.875|14.55|17.4|14.915|14.855|17.1|18.19|22.26|23.65|20.665|21.95|21.15|24.255|26|23.85|22.01|19.74|19.18|20.055|21.575|20.86|18.295|18.805|18.95|22.175|22.38|22.295|22.46|24.19|25.83|26.54|29.035|23.435|19.92|19.44|22.37|20.18|19.04|21.875|20.405|20.84|18.54|21.675|15.59|11.015|9.75|12.725|13.435|17.045|18.93|20.495|18.97|15.185|17.12|11.605|10.015|11.18|11.955|13.26|14.865|16.675|15.76|17.055|14.41|16.045|15.95|14.21|13.845|15.705|18.12|18.725|18.265|20.95|21.25|20.18|21.96|21.06|21.725|18.96|17.41|17.255|18.65|14.695|15.64|13.675|12.87|13.75|17.3|17.07|15.185|17.39|18.55|18.665|20.85|20.2|20.56|22.49|22.675|23.235|21.57|20.64|16.465|17.725|22.145|24.165|28.21|35.045|36.19|41.31|37.975|43.395|34.115|36.555|37.79|29.935|36.585|37.67|33.93|35.955|39.07|31.925|36.515|36.83|56.99|53.32|51.295|49.02|50.005|55.56|56.87|64.045|68.33|62.325|73.245|67.015|64.3|66.97|63.875|63.45|56.36|60.71|59.22|60.325|55.715|68.66|68.37|69.175|64.25|60.95|61.2|62.3|58.05|57.6|56.85|64.4|64.1|57.1|59.2|57.7|65.7|71.7|74.05|74.65|76.4|85.9|105.55|117|115.3|136.25|131.95|120.55|117.02|122.38|117.73|117.1|98.5|83.87|83.46|70.78|79.43|68.05|67.97|68.39|74.11|73.6|78.55|61.7|66.1|57.76|89.22|84.72|73.43|81.18|78.41|73.65|75.65|75.18|77.1|82.76|97.06|97.6|89.99|105.74|102.43|95.27|97.03|92.2|97.06|99.72|101.2|95.58|89.95||
2022-02-19 19:14:31|russ2000_0872|CENX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|14.75|15.125|15.75|14.625|16|14.75|13.5|15.5|17.25|18.75|16.5|16.875|16.5|17.875|14.625|16|16.5|17.625|15.75|14.625|13.5|14.125|16.625|15|17.125|15|14.75|12|10|10.75|9.875|8.5|9.4375|8.375|5.5|5.6875|8|6.4375|6.1875|10.5|9.75|10.75|9|10|15|13.5|13.625|13.4375|14|10.1875|10.875|13.125|13.0625|12.5|8.75|7.1875|11.375|11|13.6875|16|22.25|19.8|16.04|17.45|16.78|8.01|9.75|12.5|13.36|12.88|11.14|16.25|15.16|16.24|14.89|8.5|9.09|6.96|6.35|7.66|7.41|6.44|6.5|6.31|6.641|7|7|8.98|9.25|10.715|16.46|16.6|19.01|25.19|27.2|28.23|19.8|23.17|24.79|23.55|24.78|27.73|23.14|25.62|26.26|24.92|32.51|30.26|23.3|22.41|20.4|24.47|24.2|22.48|18.18|23.15|26.21|34.08|35.59|42.45|47.61|41.65|35.69|30.87|34.71|33.65|38.92|42.665|44.65|45.58|45.53|46.88|47.31|56.34|54.63|51.54|49.18|52.65|58.19|57.34|53.94|51.99|66.13|66.24|69.29|79.99|66.49|59.42|48.76|27.69|12.57|8.15|10|3.55|2.22|1.06|4.04|6.01|6.25|8.38|10.23|9.35|8.67|9.75|16.19|11.32|12.18|13.76|13.48|10.51|8.83|10.43|10|13.17|13.52|13.86|15.53|14.87|16.95|18.68|19.98|16.14|15.65|13.02|12.17|8.94|11.16|9.63|8.51|10.03|9.815|8.88|9.2|7.08|7.33|6.11|6.23|7.1599|7.1201|7.77|8.7616|8.6|8.1|7.735|8.16|9.91|9.28|8.395|7.81|8.03|8.68|9|10.46|11.67|11.84|13.21|13.75|13.65|15.68|18.8|24.98|25.97|29.28|27.65|24.4|23.11|18.97|13.8|12.89|11.18|10.43|9.32|5.6|4.6|3.62|3.73|4.42|4.72|7.15|7.05|8.82|6.46|6.33|7.59|6.28|6.95|7.31|9.22|8.56|15.4|14.085|12.69|13.64|14.42|15.58|16.78|19.52|16.58|14|13.25|19.64|22.25|19.05|16.54|17.47|17.72|15.75|12.81|12.62|11.97|7.94|8.98|7.31|9.2|8.63|8.88|8.41|5.59|6.91|7.19|5.51|6.635|5.83|7.05|7.515|5.29|5.8|3.62|4.35|5.96|7.13|8.71|9.87|7.12|6.58|10.15|11.03|9.75|13.73|17.66|15.66|13.61|12.89|14.56|12.82|13.45|13.21|13.23|16.56|15.34|21.33||
2022-02-19 19:14:33|russ2000_0873|BCRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.625|5.25|5|4.875|4.125|5.5|5.75|5.125|4.625|5.5|5.688|6.25|6.375|8.25|9.625|9.5|9.375|10.25|10.375|9.875|9.25|9.625|9.625|9.375|13.625|14|16.375|12.75|15.125|12.75|11.875|14.25|16.375|15.5|15|11.875|11.25|13.5|13.75|11.75|11.375|8|7.375|7.125|7|7.5|7.688|7.5|8.375|8.063|7.813|7|6.125|7|6.75|6.75|7|9.75|9|6.375|7|8|8.75|12.25|27.5|24.25|26.375|25.75|29.5|21.0625|27|27.3125|24.25|23.75|28.6875|30.375|33.125|20.8125|9.125|8.25|6.625|7.0625|6.25|6.1875|5.03|3.78|6.45|4.3|4.35|3.59|3.64|3.79|3.96|5.25|4.2904|4.57|3.99|3.01|0.87|0.75|1.35|1.2198|0.89|1.07|0.96|0.87|1.01|1.52|1.6|3.29|3.639|3.91|4.84|6.66|8.08|8.19|6.85|6.86|6.87|8.35|8.699|10.8|6.9|5.77|5.89|5.1|5.275|6.6|5.78|6.1|5.88|4.61|3.99|4.66|5.08|6.95|8.84|9.78|13.835|16.24|16.75|19.03|19.89|18.06|15.55|13.25|14.33|11.4|10.22|12.47|11.87|11.45|11.56|10.17|10.11|8.37|8.5|8|7.73|8.3|11.14|7.22|7.87|6.35|6.18|4.12|3.98|4.61|3.66|2.94|2.8|3.32|3.37|3.15|1.6|1.43|1.37|1.9|1.28|2.19|3.96|4.02|4.03|9.2|12.47|8.24|8.93|8.11|6.46|6.84|6.4|6.57|7.59|7.08|5.91|5.97|4.73|4.94|4.96|4.94|5.17|4.12|4.34|3.79|3.885|3.48|3.82|3.4|3.3|2.76|3.07|2.88|2.47|3.49|4.66|4.83|3.62|3.1|3.97|4.44|4.37|4.24|2.91|1.72|1.42|1.62|1.2|1.19|2.01|1.71|1.55|4.4|6.38|7.28|5.755|6.45|7.6|10.2|11.69|10.58|8.59|9.96|12.75|12.52|13.5|9.78|11.72|10.81|12.16|10.18|10.2|9.03|9.29|11.21|14.93|15.48|11.64|11.4|8.99|10.61|10.32|6.97|1.99|2.83|3.26|3.39|2.84|3.62|4.11|4.41|4.05|5.59|6.33|6.3|6.24|8.4|6.34|5.15|5.56|5.11|5.1|5.24|4.5|5.08|4.91|4.5|4.97|4.77|4.92|6.43|5.73|5.9|7.16|7.63|7.32|9.18|8.07|8.68|8.26|8.14|7.43|3.5|3.79|3.17|2.99|2.865|2|2.85|3.45|2.85|3|2|3.91|4.495|4.765|4.07|4.15|3.435|3.82|5.11|7.45|8.52|10.78|10.17|11.635|15.77|15.81|16.12|15.92|14.37|14.93|12.06|13.85|15.45|18.74||
2022-02-19 19:14:35|russ2000_0875|CVGW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.5|8.6|7|7.11|8.049|7.3|7.214|7.85|7.01|7.01|7.27|7.1|6.8|6.8|6.93|7.11|7.1|6.97|9.13|10.95|10.28|10.94|10.58|10.21|10.72|10.45|10.08|12.459|12|10.75|10.67|10.92|11.69|10.15|9.93|9.76|10.419|10.2|10.45|10.25|10.2|8.95|10.15|9.7|10.15|10.25|10.14|9.81|10.25|11.005|10.16|9.99|10.07|9.5|9.11|9.65|10.07|11.57|10.79|10.8099|11.52|14.52|12.39|13.04|16.93|18.75|19.93|23.905|19.4|16.5|20.04|18.21|17.51|14.88|12.84|12.05|12.47|11.77|12.5|7.7|9.14|13.38|14.29|12.73|13.43|13.61|17.07|20.3|17.83|19.75|18.96|18.58|17.8|17.7|16.38|18.71|18.18|17.63|18.2|20.07|20.94|19.33|21.2|22.52|23.33|23.4|23.58|21.61|21.74|19.42|21.88|21.76|18.94|19.46|21.2|22.41|25.34|26.64|28.37|26.73|26.28|28.36|24.98|25.32|27.36|22.46|25.31|22.61|24.38|25|25.7|28.05|28.86|27.45|28.32|26.5|27.15|25.14|29.65|28.94|29.43|32.49|28.84|31.98|35.39|30.87|34.27|34.69|36.52|38.47|44.36|47.45|45.37|46.78|40.2|45.05|51.9|50.6|49.95|51.93|54.45|49.67|45.15|51.84|55.6|50.23|49.43|54.6|57.06|56.99|65.64|66.55|62.61|59.49|64.89|59.05|57.55|59.9|56.35|55.85|61.4|65.45|74.95|67.65|72.15|66.35|74.1|72.625|73.15|88.7|83.75|84.75|96.3|92.25|84.9|95.55|93.85|104.05|98.62|99.25|96.97|77.57|78.15|82.08|90.13|96.75|85.99|95.81|90.5|94.98|90.81|86.77|88.8|81.02|75.31|58.05|62.42|53.79|57.82|58.67|65.67|59.55|68.3|68.08|71.66|71.32|78.55|83.6|78.66|78.06|71.47|58.98|52.73|48.08|39.24|41.69|40.71|43.15|42.22||
2022-02-19 19:14:36|russ2000_0876|IPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504|497.9|487.5|531.4|479.7|434.8|242.5|194.6|168.3|219.1|211.1|200.7|220.3|266|323.7|251.2|254|224.8|246.9|255.8|302.6|315.7|263.8|291.3|280.5|259.8|216.9|199.8|241.7|250.3|299.2|325.2|322.8|352.5|372.5|379|337.7|306.7|296.8|323.5|314.4|332.6|277.7|264|233.2|233.9|242.8|240.2|222.3|218.5|193.4|232.4|217.8|243.6|206.4|222.7|207|220.3|235.1|192.4|185.3|183.6|188.1|182.9|125|142.4|150|161.4|157|155|139.6|150.4|144.3|166.9|157.2|164|149.9|153.4|135.1|133.1|140.1|142.1|138.4|118.5|115.8|127.4|112.4|114.5|81.7|70.8|66.4|39.4|32.7|30.7|19.1|6.688|10.8|11.1|14.3|13.3|12.5|12.9|10.7|10.3|18.2|20.8|22.1|14.3|18.7|21.9|22.6|24.2|35.6|37.4|38.7|39.1|35.6|46.3|34.6|38.3|38.3|39.6|46.3|41|32.6|32.7|33.8|43.4|30.7|28.4|31.5|37.2|38.8|35.4|32.4|33.8|38.3|37.1|34.3|25.3|22.5|26.5|21.4|11.5|8.893|10.2|13.9|8.479|8.58|9.14|9.69|9.84|16.1|24.54|25.99|31.25|29.4|24.51|30.51|31.34|34.02|28.35|40.49|46.67|41.95|45.8|41.73||
2022-02-19 19:14:38|russ2000_0877|TGH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.95|16.39|14.59|13.91|15.65|15.68|18.7|21.42|19.01|18.12|17.56|9.83|10.53|7.86|8.63|9.75|4.3|6.87|9.07|11.56|10.72|13.09|13.98|15.64|15.07|16.42|16.53|17.26|21.49|21.95|23.13|23.89|26.13|27.55|27.78|26.81|26.94|29.62|31.53|34.12|35.27|37.35|33.86|29.23|29.63|23.29|22.16|21.74|26.36|25.78|29.03|31.76|32.51|33.93|35.32|33.86|36.5|36.37|35.44|32.18|28.05|30.5|33.8|42.72|40.15|40.58|39.09|37.39|37.99|34.85|35.65|37.18|38.05|37.62|36.28|35.27|37.69|38.41|38.7|38.66|38.31|35.28|35.22|30.65|33.95|33.4|31.61|32.96|30.29|30.11|29.77|27.99|25.74|19.67|15.87|18.41|15.05|15.31|11.32|9.24|13.21|13.6|14.3|10.96|12.25|9.29|8.69|7.72|7.05|8.8|9.05|13.75|14.85|14.7|15|12.9|13.95|16.45|17.95|17.7|23.3|21.75|23.3|23|17.35|16.6|17.55|16.9|16.1|14.5|14.65|12.5|11.63|10.26|11.91|13.37|11.19|9.63|9.51|9.81|9.65|7.63|8.52|9.3|9.3|9.43|10.69|9.66|7.87|7.76|7.53|8.19|7.7|9.01|11.66|14.03|15.88|19.19|19.92|20.46|25.59|29.89|26.73|34.08|31.18|34.56|33.81|35.3|38.62|33.25|38.31|40.82||
2022-02-19 19:14:39|russ2000_0878|ESPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.61|17.73|15.44|18.89|14.77|12.26|13.88|13.55|16.48|14.59|13.51|14.85|15.82|15.33|15.45|27|27.56|37.54|41.23|59.39|65.28|100.59|103.85|100.03|91.23|61.92|46.94|24.07|27.4|29.15|22.07|14.59|15.53|17.95|15.57|18.31|10.1|10.87|11.68|13.64|10.19|11.68|12.88|20.14|31.33|36.13|37.54|35.83|47.48|45.15|49.27|54.95|45.09|53.14|67.12|67.11|76.29|70.69|45.75|38.43|44.09|47.72|49.8|45.79|49.94|51.49|41.73|46.34|47.28|42.96|48.24|50.08|46.79|39.06|34.92|35.9|40.83|51.49|60.04|59.36|53.95|33.03|40.54|42.63|51.03|39.52|35.75|34.76|24.2|28.44|28.745|34.495|27.76|27.75|25.59|20.13|19.86|14.27|11.97|10.54|10.31|5.56|4.97|4.43||
2022-02-19 19:14:40|russ2000_0879|NX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1111|11.9167|10.5833|7.25|8|8.2222|10.3611|8.8611|7.8333|8.3333|11.8333|12.25|12.2778|11.1944|11.5|10.4444|9.3611|8.6389|11.1389|9.9167|8.75|8.2778|7.1389|6.6944|6.5556|8.1944|8.6111|8.4444|8.75|8.4722|8.5|8.0978|8.0222|8.4222|9.5867|10.2711|11.3111|12.0222|11.9111|10.2533|11.64|11.7511|12.7911|12.9289|14.5822|15.8889|16.3111|17.0222|18.3867|15.8711|17.5333|16.7733|14.1378|14.4978|14.8311|13.6356|14.0889|13.8667|13.8533|14.1556|14.1556|13.48|15.4|16.44|17.4489|18.0444|20.0667|20.4444|19.9778|20.32|18.2222|20.9822|21.2889|19.7644|21.8|22.7022|24.3289|27.8044|29.2667|35.38|38.78|34.9933|33.5867|34.2467|36.38|41.3667|42.0333|39.3|37.8733|36.9333|35.9|40.1667|41.9467|43.5|44.72|38.85|42.56|36.37|30.92|31.58|34.18|36.63|33.67|39.28|40.91|42.4|45|48.28|50.06|44.02|41.35|45.25|39.64|53|51.05|52.91|50.87|51.97|17.12|16.98|15.55|14.92|16.28|13.56|9.88|7.43|8.73|8.44|5.24|9.46|11.39|12.3|10.82|13.07|14.4|15.36|14.62|16.48|16.74|15.68|17.36|17.49|19.05|19.96|18.32|17.03|15.95|17.32|18.38|18.33|18.97|19.71|19.45|20.55|20.34|16.66|16.76|12.07|11.52|11.41|13.76|14.08|16.54|17.78|15.48|17.95|18.75|17.35|18.02|17.96|17.47|18.76|18.62|21.02|20.85|20.06|20.61|15.85|16.01|17.23|16.69|17.32|17.54|18.6|18.07|17.52|19.9|18.37|20|21.04|18.72|17.82|17.66|17.44|18.02|18.01|19.72|18.31|18.85|19.23|19.86|19.86|18.76|17.81|21.44|19.95|17.79|19.4|19.28|18.9|19.29|16.73|16.71|17.35|18.78|19.26|20.46|20.71|19.68|17.01|15.65|20.55|20.8|19.05|19.3|19.5|20.6|21.3|20.9|21.15|19.9|23.05|20.5|22.3|22.85|19.85|18.5|17.55|17.4|19.75|17.9|17|16.2|17.52|15.51|12.35|15.47|16.48|16.3|16.12|16.69|17.06|18.57|17.97|16.77|17.92|19.18|19.75|16.88|18.61|16.68|9.39|10.36|12.84|12.57|15.68|17.2|18.65|19.39|22.22|25.76|24.98|25.36|27.14|27.67|27.24|23.71|24.58|22.04|21.64|21.27|21.81|24.02|22.38||
2022-02-19 19:14:42|russ2000_0881|ORIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:42|russ2000_0882|LKFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8333|2.9583|2.9793|2.9377|3.1667||3.1667|3.2293|3.2917|3.375|3.5833||3.5833|3.7083|4|4.1667|4.2917|4.25|4.3333|4.4583|4.6043|4.75|5.25|5.5|5.4583|5.625|5.8333|5.8543|5.9377|6.5|7.7083|7.7083|7.8333|7.8333|7.9167|8|7.896|8.3333|9.3333|7.6667|7.8333|6.6667|6.3333|6.3333|6.0833|6.5417|6.1667|6.3333|6.2917|5.7917|5.9167|5.7708|5.8333|5.625|5.6667|5.875|5.6667|5.375|5.1042|5.3333|4.5|4.4167|4.4583|4.5|4.1042|4.5833|4.5208|3.7083|4|3.9167|4.1667|5.3333|4.8333|4.9|4.7|4.8267|5.04|5.2167|5.4167|5.23|5.2167|5.3733|5.8433|6.5633|6.5233|6.7667|7.8633|9.1|9.7133|8.9533|8.7933|7.94|7.7667|8.2967|7.88|8.09|8.2|8.3763|9|9.7533|10.8567|10.2733|10.6667|11.4433|12|12|12|11.82|11.72|11.28|10.1167|11.1033|10.71|10.3333|11.0467|11.4333|11.9067|13.3|13.26|13.4167|13.1267|12.45|11.9|13.06|14.62|14.08|14.5|13.89|13.7|14.7733|13.73|14.7367|14.81|15.48|15.8333|14.7933|16.0867|15.6667|16.6267|15.7|17.1667|16.3667|16.9333|16.2267|15.1667|15.5667|14.5733|14.2267|13.8133|15.9267|16|16.5733|14.32|13.2067|12.9267|13.8267|13.74|15.4733|16.0333|15.3867|13.4267|13.4867|13.5867|13.9333|13.5467|14.9667|14.4267|13.5333|10.96|13.3933|11.88|12.78|12.5|12.9667|13.0067|14.6267|12.7|11.7333|11.6133|11.6133|11.7867|13.6333|14.7267|13.18|13.4933|13.86|12.9467|12.66|13.8933|14.2867|15.1067|14.1667|14.6133|14.5933|14.6667|14.3133|15.1067|15.6133|14.46|14.9533|15.4533|16.9533|17.14|17.24|17.2267|16.4733|16.9333|16.8667|18.0667|17.18|18.68|18.1533|16.5733|16.36|17.9467|16.4933|16.4733|17.6333|18.2867|18.6467|19.64|21.48|20.9533|21.8867|23.92|24.3733|25.4533|24.02|26.1267|27.28|24.6|25.0933|25.5933|24.16|26.3|26.2533|27.6667|27.76|27.2933|26.2267|26.1067|26.8733|26.3|27.3933|28.4933|28.32|26.54|29.6733|31.94|32|30.2933|29.0067|29.44|29.56|31.8133|32.8467|30.46|33.8667|35.41|35.18|36.77|43.7|47.22|45.32|44.54|43.04|45.42|44.26|47.28|46.26|44.33|48.95|47.52|49.32|48.14|47|47.77|46.88|48.75|50.81|49.01|49.19|47.61|45.07|44.62|43.08|41.89|45.32|48.68|48.32|47.96|45.32|46.65|44.73|45.92|43.26|47.05|47.38|48.67|47.4|34.42|42.84|38.27|46.97|43.6|43.61|45.89|45.6|55.14|52.67|54.45|60.33|68.35|68.03|62.09|62.17|58.46|67.51|64.09|73.74|74.99|73.49|80.37|81.47||
2022-02-19 19:14:44|russ2000_0883|HAFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.725|17.1288||14.7257|16.5325|15.926|16.8168|16.8168|18.0167|18.6233|19.2299|19.5267|20.4301|21.6304|19.2275|18.3193|19.2275|20.7332|21.3307|23.7326|25.3937|27.0308|28.2378|29.4447|31.536|31.2372|30.0472|37.2494|37.2494|40.5545|40.8452|42.6538|45.0546|46.8632|45.6575|43.2567|42.3524|46.2604|47.9125|49.2557|48.3668|45.6605|43.2605|36.9492|33.6405|36.7418|39.1023|36.406|35.1516|38.4505|36.643|37.3443|36.6825|42.3419|43.6753|44.3469|40.011|38.6776|38.6776|34.3417|37.6702|29.3285|33.0007|33.3425|38.6652|36.331|37.0049|37.3369|37.669|37.835|38.9972|44.6715|51.674|46.6694|47.681|46.6694|46.5299|52.1369|61.5981|53.349|56|54|57|61.2|68.4|60.8|68.4|67.92|68.324|60.16|60|61.72|60.44|63.24|68.4|65.6|63.32|67.04|67.6|66.364|71.2|69.8|72.08|86.16|82.6|87.16|87.96|80|83.16|115.32|107.08|94.64|104.88|116|111.6|128.36|125.44|130.92|144.8|145.92|145.24|141.68|132.8|127.68|132|145.36|145.28|149.92|142.16|147.28|146.32|147.76|143.52|141.52|147.84|158.08|148.96|154.8|151.44|156.24|154.4|170|172|183.04|163.2|155.44|150.32|136.4|137.2|137.44|117.92|124.24|131.12|78.8|77.04|59.52|74.88|59.68|55.44|54.16|47.76|38|42.24|41.2|35.28|31.84|14|22.56|14.56|8|11.84|12.24|12.08|11.2|13.04|13.04|13.12|9.92|9.6|8.16|13.12|20.4|21.2|23.44|17.84|11.04|10.88|10|10.24|9.36|7.8128|9.36|10.08|10.24|10.72|10.32|8.24|9.2|7.36|7.1928|6.7912|8|6.8144|8.53|9|8.19|10.4|10.47|9.72|10.38|11.72|12.7|12.98|11.92|12.5414|15.26|16.49|16.63|15.76|15.2|15.35|17.88|17.38|16.2|16.64|18.34|19.27|21.78|21.36|24.14|24.51|21.32|21.84|22.15|20.41|20.46|19.96|21.72|21.1|20.88|20.3|20.56|21.02|21.3|22.04|25.13|26.2|24.57|24.71|26.09|26.23|21.91|20.31|22.15|21.39|22.99|23.12|24.16|25.24|26.29|26.32|24.35|33.45|35.6|32.6|32.65|30.125|28.85|29.6|28.1|28.65|26.3|31.3|29.45|30.6|30.3|30.15|31.9|30.55|27.8|29.95|29|25.55|26.1|24.06|21.51|20.21|20.78|22.1|21.96|21.88|23.5|21.26|21.84|19.89|17.49|18.26|19.6|19.88|19.47|17.95|15.28|10.39|7.84|9.6|8.67|9.66|9.57|8.12|10.09|11.09|12.48|15.19|19.69|20.16|21.27|21.41|17.93|19.02|18.68|20.11|23.32|22.05|25.68|27.02||
2022-02-19 19:14:46|russ2000_0884|MGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|26|26.01|29.48|36.99|33.22|26.06|20.16|18.54|22.31|20.19|20.84|19.47|20.62|28.6|32.84|31.37|34.65|33.26|27.17|32.23|36.84|37.68|25.76|21.55|32.87|34.38|28.52|19.7|16.63|19.39|20.01|27.85|26.2|30.3|29.97|29.23|23.79|28.24|19.82|18.63|18.86|18.37|21.55|18.96|18.45|15.31|18.27|17.97|19.34|19.05|20.04|22.62|32.46|24.07|22.63|22.85|22.04|19.26|21.65|21.42|17.38|16.41|13.3|11.43|20.47|19.71|18.39|15.58|16.78|14.06|13.71|12.02|8.5|9.3|10.57|9.81|8.65|5.3|25.15|21.01|28.87|27.12|26.64|25.95|21.06|22.29|21.34|23.13|23.47|31.53|32.84|31.07|27.94|24.78|23.8|20.07|21.67|16.61|15.31|11.41||
2022-02-19 19:14:47|russ2000_0885|RTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:47|russ2000_0886|UFCS|price|0|2.8874|3.0124|3.1096|3.1096|3.2577|3.2854|3.3086|3.1836|3.1836|3.1836|3.1605|3.1605|3.1605|2.8874|2.8644|2.8412|2.6654|2.4711|2.4202|2.073|1.9758|1.6797|1.4298|1.6288|2.1748|2.3692|2.3692|1.9758|2.1748|2.1748|2.5173|2.3692|2.4202|2.3692|2.5173|3.2114|3.1836|3.2114|3.4074|3.3334|4.4075|4.1481|3.8519|5.2223|4.7407|3.8519|4.1481|4.8889|4.4444|4.6667|4.2963|4.0741|4.1852|4.6667|4.5185|4.5926|4.7407|3.1297|3.4074|3.8519|3.889|3.7037|3.8149|3.8519|3.7778|3.9629|3.889|3.889|3.9629|4.2223|4.3703|4.463|4.5185|4.4444|4.3703|4.4444|4.6297|4.8149|4.8889|4.8149|5.0741|4.926|4.8889|4.8704|4.8519|4.5185|4.5556|4.5556|4.8519|5.037|5.037|4.963|4.6297|4.7407|5|5.1111|5.3333|6.1297|7.4445|7.2593|6.7408|7.037|7.1852|6.2964|6.8889|6.4075|6.4815|6.6667|6.8519|7.6296|8.5926|8.7778|8.5185|8.4444|8.9444|8.7778|9.3333|9.4444|8.8889|9.2223|9.2778|9.1111|8.1667|7.7778|8.2222|8.1111|8.5|8.3889|8|8.3889|8.0556|8.6667|8|8.5556|8.4444|8.5556|8.6667|8.8889|8.8889|8.8889|8.8889|9.2778|9.1111|9.223|9.334|9.084|9.5|9.084|9.084|9.75|9.6667|11.584|12.334|11.584|12.084|14|15|15|15.5|14.938|18.5|15.25|17|17|16|15.75|15.5|17.625|15.688|16.563|15.375|18.625|18|18.75|19.625|19.25|20.563|20.25|21.875|22.125|21.375|21.75|21.813|20.625|19.25|19.594|19.375|16.5625|18.6875|18.9063|18.4375|16.8125|16|14.4375|12.875|13.25|13|13|12.625|11.5313|11.5|11.1563|10.8125|11.3125|10|10|9.625|8.75|8.6563|7.75|9.5625|9.3125|8.625|8.75|9.1875|9.875|11.25|10.4688|10.1875|11.785|16.575|14.61|14.655|14.235|12.835|13.625|15.095|14.315|15.37|15.075|16.475|16.83|16.82|18.89|17.59|17.125|16.99|17.53|17.05|16.725|15.18|14.84|14.9|16.09|16.245|16.24|16.575|19.715|18.155|19.8|19.92|20.18|20.7|21.475|21.13|21.905|27.675|28.875|30.775|30.3|28.665|30.055|33.3|33.71|33.96|31.77|33.83|33.88|39.43|44.42|44.78|41.21|45.11|45.02|45.7|40.43|41.02|35.79|32.9|29.94|31.35|30.13|29.86|27.98|31.3|35.38|35.3|35.25|33.85|34.65|35.13|36.75|39.15|35.38|34.42|37.99|39.09|32.04|30.82|29.09|33.38|34.35|37.4|32.95|36.09|26.93|27.17|29.74|28.59|23.17|21.39|31.07|20.05|16.96|21.96|18.67|17.41|17.15|16.81|20.01|17.9|17.48|17.24|18.23|16.82|17|17.99|22.87|21.35|19.82|21.44|20.23|21.21|20.03|20.74|22.32|20.045|20.69|20.21|19.8|18.96|17.37|17.15|18.11|17.69|18.81|19.59|20.18|19.63|20.09|17.89|17.22|21.25|21.33|19.6|22.14|25.1497|23.77|20.73|21.84|23.19|24.58|25.47|27.96|26.85|24.83|26.01|28.69|30.47|31.7|29.75|28.66|25.1|28.98|30.35|27.82|27.75|29.32|28.26|29.32|27.77|32.48|27.87|29.73|27.94|28.84|31.77|29.87|30.51|32.76|34.56|33.2|35.05|37.19|40.03|38.31|38.63|40.32|43.82|44.82|41.17|42.43|42|43.21|42.32|39.52|45.4|49.17|47.2|42.22|42.77|44|43.25|44.06|45.12|42.06|45.82|46.09|48.06|45.58|43.39|44.48|47.86|50.29|53.64|54.51|60.29|60.97|50.77|53.83|53.87|55.45|52|48.74|43.71|43.61|46.94|48.46|52.27|45.16|46.98|45.52|43.94|43.73|44.26|38.34|32.61|28.6|26.83|27.71|25.37|25.18|20.32|20.54|21.87|25.1|27.54|29.45|34.8|30.26|30.65|27.73|24.92|25.96|23.1|20.43|20.92|23.19|24.94|29.51||
2022-02-19 19:14:50|russ2000_0888|SASR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5553|5.8333|8.6667|9.6667|9.75|11.25|12.833|12.3333|12|12.3333|11.6667|12|12|12.25|13.167|12.833|13.167|11.6667|11.833|11.6667|11.417|11|10.6667|11.083|11.5|11.417|12.167|11.3333|12.417|12.25|13.417|14.6667|15.417|15.917|16.6667|18.3333|21.667|21.75|21|20.5|23.25|20.833|20|21.5|21.4167|22|20.0833|19.5833|18.6667|18.1667|18.9583|18.3333|18.5|18.125|17.3333|20.6667|18.6667|18|18|15.2083|13.75|13.8333|15.8333|14.3333|13.625|14.5833|14.5|16.6667|14.75|14.5|15.1667|17.2917|19.8333|20.375|20.4867|20.6333|21.4667|22.8133|23.4|26.46|26.94|27.4333|31.86|30.25|31.24|32.45|33.69|35.19|32.15|29.45|32.85|30.8|31.87|31.69|31.5|33.28|32.36|32.631|31.7|31.81|31.83|32.35|33.591|32.73|36.07|39.51|37.35|35.75|35.949|36.27|35.75|35|34.75|31.16|33.2|32.7|34.58|36.32|38.33|36.845|32.81|32.32|31.06|33.2|35.03|34.53|34.4|33.7|35.25|37.04|34.88|34.91|35.47|37.99|35.49|35.13|36.06|35.94|36.49|35.36|36.66|37.63|38.18|36.01|33.11|34.64|32.26|32.13|31.44|26.94|31.33|30.12|29.72|29.36|27.82|29.95|27.21|27.52|25.5|26.48|16.58|16.61|17.9|22.1|21.47|19.57|21.83|14.12|10.74|11.16|16.25|13.65|14.7|16.2|15.71|16.28|11.56|9.31|8.89|11.99|14.14|15|17.45|15.48|14.01|16.94|14.63|15.5|17.4|16.97|18.43|19.2|19.09|18.46|17.87|18.83|17.99|17.87|16.35|14.63|17.01|17.31|17.55|18.26|18.06|18.17|18.01|17.79|18|17.81|18.34|19.25|19.12|18.84|19.42|19.85|19.36|20.1|20.48|21.42|21.62|24.44|22.35|23.24|24.49|29.18|28.19|24.97|23.73|24.98|24.05|23.71|24.91|23.41|24.17|22.89|25.8|23.77|26.08|24.73|25.78|26.23|26.06|26.14|27.98|27.34|25.67|26.18|27.5|29.38|26.96|26.6|25.98|27.83|28.59|29.39|29.06|29.84|31.53|30.58|31.7|36.4|39.99|40.97|43.06|40.99|43.25|38.37|40.66|40.04|38.57|41.44|40.41|39.39|39.02|37.82|38.76|38.76|39.63|41.55|41.01|39.11|39|39.31|35.55|36.02|31.34|32.61|35.07|31.28|34.89|32.15|34.88|36.44|33.48|33.71|34.5|35.36|37.88|34.8|30.76|22.64|25.5|24.25|24.78|23.12|23.92|23.08|25.35|29.46|32.19|33.23|37.58|43.43|45.36|46.46|44.13|41.59|43.57|45.82|47.46|46.93|48.08|51.62|46.84||
2022-02-19 19:14:52|russ2000_0889|SSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:52|russ2000_0892|WSFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||3.4583|3.4167|3.7917|5.0833|4.75|4.3333|4.8333|4.6667|4.75|4.9167|4.6667|3.0833|3.5|3.1667|3.25|4.4167|4.25|3.8333|3.1667|3.25|3.1667|3|3.4167|3.1667|3.1667|2.8333|3.1667|3|3.0417|3.0417|2.8333|3.625|4.2083|4.625|4.3333|3.0833|3.1667|2.4167|2.3333|2.25|2|1.5|1.1667|1.0833|0.7917|1.0417|0.8333|0.7083|0.7917|0.6667|0.6667|0.5833|0.6667|1|1|0.7083|0.7708|0.7917|0.6667|0.7083|0.5833|0.4583|0.6667|0.75|0.7083|0.6667|0.7917|0.7083|0.6667|0.5833|0.4583|0.4167|0.5|1|1.0208|0.875|1.1875|1.6042|1.3333|1.375|1.3958|1.2083|1.125|1.3333|1.0833|1.3958|1.4167|1.2917|1.3333|1.25|1.2917|1.3333|1.2083|1.25|1.1667|1.3333|1.25|1.2083|1.3333|1.2917|1.3333|1.6667|1.7083|1.9583|2.5|2.625|2.5417|2.9167|2.9167|3|3.1667|2.9583|2.5417|2.5417|2.5|2.4583|2.4583|2.6667|2.7917|3.1667|3.4377|3.396|3.875|4|3.8333|4.021|4.2917|4.5833|5.0417|5.0417|6.125|6|6.5417|6.6667|6.6667|6.9167|7.1667|7.125|7.0833|6.8333|6.375|5.1667|5.3542|5.7083|5.5625|5.625|5.5|5.1458|4.875|5.2083|4.875|4.8958|5.1042|4.8542|4.7083|4.75|4.7917|4.2083|3.75|3.8542|4.1458|4.0833|3.9583|3.4896|3.375|3.6042|3.6458|3.625|3.5|4.2917|4.375|4.5208|4.375|4.4|5.1667|5.7333|5.73|6.07|5.4933|5.9833|5.8767|5.7833|5.7667|5.7833|6.04|6.9333|8.03|8.6233|8.3433|10.3|9.3333|9.49|10.9967|10.99|10.9|10.6833|10.5333|11.4667|12.22|12.6533|14.7567|14.5667|14.04|14.2167|14.36|14.95|17|16.1533|16.78|16.1533|15.94|16.1867|16.5833|16.6833|16.6667|18.1017|20.4167|20|19.0567|19.1843|17.52|17|18.56|18.2367|19.0867|19.37|19.63|20.65|21.0667|20.4167|21.05|20.0967|20.9433|20.9767|20.4367|20.4833|20.5067|21.0833|20.73|21.48|21.5233|22.31|23.13|22.3667|21.4933|21.5033|22.0367|21.81|18.4067|20.08|20.8|19.22|18.6267|16.7333|17.7667|15.7833|16.4267|16.9367|16.9833|14.8667|18.15|17.8233|20|15.9567|14.5867|15.9967|8.6|7.3633|7.4533|9.0367|8.8433|9.1033|8.9567|9.24|8.88|9.2|8.89|8.5433|9|10.23|13|14.0367|13.4433|11.9767|12.6667|11.99|12.5033|13.0133|14.5|15.8133|14.9667|15.6067|15.7|14.99|13.9233|13.2167|13.2367|11.6667|10.5233|13.25|12.18|11.9867|12.97|12.83|13.6667|13.3033|12.3933|13.47|13.81|13.5233|13.76|14.1533|14.4667|14.0833|15.1567|15.8333|16.2133|16.3133|16.7467|17.4633|19.8433|19.8667|20.0833|23.3367|25.3133|25.8433|23.9333|23.7633|23.81|22.54|22.64|24.5567|23.8633|24.8667|23.87|26.2167|25.0333|25.63|24.62|25.9133|25.21|23.7233|24.67|27.35|28.71|27.53|28.81|31.77|34.16|32.36|29.06|30.3|32.52|34.14|35.47|32.19|35.19|38.9|36.49|35.05|42.65|46.35|45.3|45.6|45.95|47.2|44.1|45.35|45.15|44.7|48.75|49.7|50.6|47.85|51.1|47.7|47.9|50.1|52.35|53.3|56.7|57.55|47.15|42.53|42.07|37.91|42.17|43.28|38.6|43.18|39.69|41.3|42.37|41.22|44.1|42.17|44.59|43.99|39.89|34.46|24.92|29.18|27.67|28.7|28.53|29.3|26.97|31.69|38.13|44.88|42.97|53.14|49.79|51.09|53.21|46.59|43.78|45.41|51.31|51.81|49.72|50.12|52.38|52.25||
2022-02-19 19:14:54|russ2000_0894|ATNI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.1|8.45|6.7|4.9|4.7|5.4|4.7|5.8|6.4|6.3|6.85|8.1|9.5|9.1|7.8|4.4|4.6|6.2|5.5|5.4|4.6|4.8|5.7|4.7|5.7|5.1|4.9|4.3|4.2|3.8|3.3|4.05|3.7|4.3|4|3.45|3.4252|3.4|3.6|2.7|2.55|3.3|3.25|4.25|4.7|4.9|4.4|4.3|4.3252|4.4|7.2|9|8.8|10.4|9.6|8.4|9.05|8.1|7.05|7.55|6.1|5|5|4.9|4.2|5|5|5|5.2252|5.2|5.05|4.85|4.35|3.7|5.8752|4.4|4.9|5.95|5|5.2|3.2|3.3|3.85|4.2|3.6252|3.5|4.4|3.6|3.75|4.1|4.2|3.9|3.95|3.9|3.3|3.4|3.65|3.6|4.55|4.75|3.9|3.8252|3.7752|4.25|4.65|4.4|4.6252|4.1|4.05|4.42|4.404|6.6|5.5|5.4|5.304|5.6|5.86|5.34|5.24|5.592|5.66|5.464|5.256|5.152|5.264|5.808|6.08|5.496|5.9|5.72|5.56|5.72|6.2|6.36|6.904|6.82|6.816|7.94|8.916|8.28|8.2|8.46|10.076|10.66|11.22|11.272|12.4|12.484|12.66|12.5|12.84|12.2|10.28|11.52|12|13.5|13|12.796|12.884|12.808|12.2|11.8|11.52|12.8|12.8|13.28|13.22|16.56|16.76|15.6|15.8|22.8|23.14|25.24|20.83|18.58|18.39|18.48|19.34|28.4|29.3|30.04|28.2|26.13|25.24|28.37|28.64|29.18|33.48|36.35|35.91|38.14|33.78|31.49|30.75|33.83|31.13|29.96|27.51|30.59|33.47|28|24.33|22.94|26.55|21.5|20.85|19.18|22.08|22.77|39.29|41.93|47.8|53.42|45.84|46.87|54.95|48.43|43.88|44.93|55.18|41.81|41.3|44.71|42.48|49.24|42.26|34.29|38.3725|37.35|38.99|37.19|36.73|38.23|38.36|37.77|33.2|32.88|37.95|41.4|39.05|36.09|38.32|36.36|34.06|32.9|33.73|34.96|37.68|42.98|41.44|36.88|36.71|43.28|47|48.51|50.77|49.77|49.66|51|47.24|52.13|55.42|56.07|56.57|58.25|65.54|65.92|59.17|55.82|58|58.51|58.64|53.9|67.19|67.98|67.59|66.43|68.83|69.22|66.02|67.05|69.08|70.74|71.45|73.93|76.42|78.67|78.23|76.99|71.94|75.83|71.91|74.49|77.81|73.52|65.34|65.04|67.64|72.31|80.13|80.29|68.39|70.42|69.19|65.44|68.44|58|60.57|52.7|54.29|59.76|55.26|59.36|59.9|59.62|53|53.83|52.77|63.88|73.23|73.88|84.49|88.15|71.53|74.58|56.13|56.39|61.05|58.5|57.73|56.27|56.82|58.37|59.23|56.15|55.39|57.87|53.9|58.71|62.12|59.4|60.57|57.63|58|50.14|44.7|48.94|41.76|43.18|48.68|49.12|45.58|47.27|45.49|43.05|45.59|46.85|40.78|38.21|39.95|39.68|34.67||
2022-02-19 19:14:56|russ2000_0896|COWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2|25.32|23.88|20.6|20.88|23|21.52|18.04|15.16|17.24|14.24|13.92|14.88|18.28|18.92|18.04|16.84|16.48|16.04|15.8|15.84|15.36|12.6|10.96|10.72|10.88|10.48|11.44|10.6|10.96|10|9.4|10.76|9.96|10.56|11.2|10|8.96|9.96|10.96|10.52|10.52|9.96|12.4|12|14.4|13.32|14.06|15.88|16|15.4|15.64|16.8|17.88|16.28|16.76|17.32|16|16.32|15.2|16.4|18.12|18.8|18.72|20.84|21.36|22.8|24.2|25.32|22.72|20.32|19.12|17.4|18.92|14.8|11.36|14.16|14.28|14.04|13.96|11.8|12|14.16|13.84|12.6|14.9|15.3|15.7|13.8|13.9|15.65|15.95|16.55|15.7|16.05|17.75|14.75|13.75|14.05|12.35|14.35|13.75|15.525|15.5|14|15.85|15.25|17.37|15.55|14.2|14.08|16.69|15.68|15.78|16.83|15.46|16.87|16.72|15.24|15.05|15.4|14.94|15.84|16.43|15.17|9.09|10.45|13.86|16.43|17|18.46|17.85|22.32|24.61|26.7|26.58|36.46|36.31|41.42|39.2|41.47|39.74|36.49|35.55|38.48|35.46|35.94|32.44||
2022-02-19 19:14:57|russ2000_0897|KRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|14.6|13.68|14.65|18.16|18.4|20.07|19.53|27.15|27.24|29.39|29.5|28.18|31.11|32.55|34.57|39.9|44.38|38.71|41.2|34.72|22.07|15.68|17.52|20.88|21.46|29.57|24.5|27.38|25.14|18.4|22.7|21.02|22.01|25.22|20.92|24.14|25.47|26.41|25.31|21.02|22.29|20.28|20.07|19.71|18.6|19.65|21.75|23.39|22.61|25.58|27.32|26.77|25.64|26.37|21.95|20.92|20.19|17.78|18.51|19.07|20.63|20.85|19.68|20.39|22.53|23.82|23.32|20.8|20.48|19.44|21.41|21.44|15.95|13.67|16.85|17.09|22.62|28.74|27.37|28.58|36.47|33.09|26.89|32.46|28.92|26.99|26.94|30.83|34.1|32.55|33.8|36.73|32.41|40.85|49.34|45.57|50.21|47.94|45.79|47.78|46.22|49.91|46.18|48.3|46.22|45.19|28.96|23.93|23.73|28.63|35.67|34.9|31.92|26.95|31.28|27.18|25.99|31.91|25.42|21.84|24|17.02|10.5|9.04|14.4|16.19|16.48|13.55|14.36|21.25|28.44|27.65|30.95|32.88|37.3|36.38|38.01|35.93|36.37|38.58|41.9|45.79|45.68|46.15|46.35|46.58||
2022-02-19 19:14:59|russ2000_0899|NBHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|19.57|19|18.2|18.91|18.1|18.05|18.55|17.9|18.22|18.64|20.4|20.11|20.76|20.48|20.99|21.24|18.87|19.99|20.05|19.05|19.97|20|19.83|20.07|19.25|19.58|19.44|19.36|18.26|18.55|18.64|18.99|19.28|21.07|21.65|19.85|20.48|22.07|22.8|21.05|19.54|19.56|19.9|19.66|21.4|19.83|19.93|23.83|23.33|24.05|30.3|31.96|32|32.83|31.8|31.65|30.35|33.84|34.16|31.23|36.19|32.54|32.29|32.23|32.41|33.72|33.28|35.36|40.67|38.78|40.81|39.56|37.62|33.38|35.06|32.08|32.32|36|34.43|38.81|36.07|36.35|34.04|31.89|34.29|35.89|34.78|35.84|33.4|30.72|23.72|24.95|26.51|25.38|27.36|28.4|28.86|30.83|32.91|32.9|34.24|38.83|39.89|39.81|40.29|36.6|35.59|36.86|41.49|43.56|43.5|45.62|45.68||
2022-02-19 19:14:59|russ2000_0900|MYRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.26|0.3|0.35|0.233|0.23|0.19|0.4|0.18|0.18|0.2|0.25|0.18|0.155|0.15|0.35|0.19|0.16|0.12|0.12|0.085|0.16|0.24|0.22|0.18|0.15|0.12|0.17|0.12|0.087|0.077|0.073|0.029|0.0185|0.021|0.02|0.018|0.017|0.013|0.016|0.014|0.01|0.01|0.012|0.01|0.01|0.023|0.018|0.014|0.01|0.008|0.004|0.0033|0.0033|0.0022|0.007|0.008|0.006|0.005|0.005|0.0031|0.0025|0.0024|||||0.0019|0.0011|0.0019|0.0005|0.0006|||||16.25|14.5|10.94|9|8.2|10|13.5|13.38|14.22|16.05|21|18.81|19.65|20.25|20.64|15.83|16.78|18.42|15.96|15.77|17.89|18.39|15.12|15.94|16.13|14.17|15.82|15.62|18.08|20.24|23.05|21.81|24.34|25.88|21.25|22.79|23.85|18.58|19.38|19.1|17.54|19.46|21.72|18.89|16.59|16.65|15.03|17.04|19.62|20.55|20.5296|21.6007|21.94|21.9|23.66|24.14|22.82|22.75|19.95|19.36|22.17|24.39|23.25|25.5|24.52|24.71|23.74|24.65|24.3|22.76|25|27.16|23.14|23.96|23.4|26.8|27.09|26.73|26.52|29.29|30.89|30.04|30.48|30.65|30.34|27.01|27.25|19.42|19.4|20.36|19.41|22.86|24.84|24.065|24.56|23.99|24.77|27.78|29.96|31.37|38.13|38.18|39.2|40.44|41.73|33.17|29.53|31.18|31.53|26.75|30.24|33.23|35.46|34.82|33.86|35.65|31.35|38.24|40.43|37.32|39.36|32.32|32.61|33.87|28.42|29.2|30.23|33.27|36.29|33.54|33.5|37.26|31.5|33.08|31.68|33.56|33.64|32.61|30.62|23.39|25.02|26.33|32.02|30.72|36.96|38.93|44.77|48.42|57.68|59.46|58.73|61.78|70.68|80.19|91.56|87.51|96.23|102.68|102.7|112.37|113.4|104.59|92.57||
2022-02-19 19:15:01|russ2000_0901|FN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.76|11.25|14.04|16.41|15.02|17.03|21.83|25.77|29.02|21.18|22.85|20.78|23.87|14.39|16.18|18.77|12.1|14.3|14.85|19.07|15.89|17.78|16.12|11.71|12.41|12.26|11.95|11.84|9.49|11.97|13.53|14.43|16.45|14.04|14|14.53|14.13|14.75|13.89|16.98|19.02|19.61|18.88|17|20.49|20.49|18.99|18.86|20.84|18.64|16|14.7|17.52|16.75|16.81|16.83|17.88|19.2|18.57|18.28|18.68|18.09|19.69|19.8|23.73|23.76|23.95|28.02|28.82|31.72|36.01|37.85|35.74|35.02|40.49|44.99|37.54|41.19|37.98|43.04|41.79|40.36|34.97|38.75|42.74|42.48|38.12|37.69|35.84|30.77|28.99|29.74|32.38|31.35|30.84|36.7|37.43|39.5|46.27|46.24|45.83|47.97|49.47|56.98|57.96|55.2|60.09|45.12|50.76|50.56|50.18|51.66|57.56|58.69|65.7|67.71|56.31|59.09|58.02|66|64.05|73.54|68.01|63.55|63.68|68.97|80.45|83.77|89.38|90.52|84.94|90.32|92.83|93.02|104.65|104.74|111.21|118.4|123.17|101.62||
2022-02-19 19:15:03|russ2000_0902|NHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.625|11.5|12|14.875|12.625|11.875|12.25|12.125|11.25|10.25|12.75|13.625|15.625|16|16.375|14.75|17.875|16.875|16.875|16.875|19.75|19.5|21.75|26|25.875|26.25|28.875|25.75|25.625|25.5|26.25|28.75|25.875|25.5|27.375|27.8746|28|26|24.6256|24.6256|24.2493|26.2501|26.3751|28|30.1253|30.6251|29.7504|33.1243|36.4997|39|38.8753|40.8747|37.1245|37.3744|37|37.6243|39.3752|39.2502|37.3744|41.4995|41.6245|43.6252|44.8748|45.7496|45.1248|41.4995|44.6874|44.6249|49.8747|52.6252|59.2495|57.2501|57|55.5632|36.25|35|34|35.75|32.125|31.5|20.75|21.625|23|19.813|15.063|15.5|12.25|10.375|8.125|8.125|7|8|7|6.375|7|6.5|5.5|5.25|4.375|4.25|5.25|4.875|4.5|5.5|4.6875|3.75|3.625|2.375|3.125|7.5|9|7.92|10.74|10.35|13.51|17.7|18.08|17.55|15.39|16|15.65|15.37|17|15.81|16.45|17.75|17.55|21.25|18.4|18.01|17.95|18.03|21.1|17.5|17.58|17.99|18.45|18.7|20.1|19.68|20.72|18.61|14.28|19.2|20.25|19.9|20.09|23.7|26|29.5|26.3|28.01|26.99|26.99|28.5|29.78|35.18|35.3|32.74|37.38|34.21|30.65|33.05|35.31|34.05|36.25|35|36|37.53|37.38|40.15|40.55|40.08|42.55|44.35|44.55|46.19|48.97|53.73|55.45|55.25|55.2|54.9|54.78|50.98|51.31|53.25|51.6|52.16|52.59|51.39|49.8|49.1|51.7|50.11|46.66|48.7|50.09|52.25|45.83|50.89|49.72|47.12|41.01|45.39|50.64|45.5|41.5|40.15|39.7|38.41|37.94|37.25|38.22|37.29|35.97|35.01|36.11|36.72|36.79|35.38|35.36|34.9|34.46|34.92|34.71|37.07|36.41|43.32|46.27|44.27|47.6|46.49|46.46|47.66|49.57|47.57|34.43|32.3|38.31|41.65|41.9|44.33|44.82|45.56|45.6|42.81|45.23|43.67|44.69|47.74|47.62|44.73|47.02|48.13|46.37|45.72|46.43|47.49|47.8|48.03|46.14|47.27|48.38|55.8|53.91|52|51.5|55.77|54.73|54|56.29|54.96|57.3|55.51|60.31|60.25|62.84|62.97|63.01|63.71|63.3|62.92|64.99|63.2|60.36|60.89|65.28|69.1|61.7|63.15|64.13|62.3|64.45|61.93|64.74|64.6|64.98|65.99|64.7|68.6|75.79|74.85|74.62|71.3|74.42|68.5|70.14|65.17|62.34|62.57|64|66.35|60.94|62.37|58.67|59.63|61.28|66.4|70.38|72.08|77.07|75.37|79.53|83.45|78.45|80.33|81.41|75.88|75.43|77.67|81.15|87.6|80.8|81.85|82.18|85|87.99|87.99|74.21|71.73|68.37|67.07|63.44|59.32|63.7|62.31|63.3|62.22|66.41|64.05|69.55|77.91|70.31|73.21|69.9|77.65|73.85|69.98|69.94|64.49|67.94|65.4|63.96||
2022-02-19 19:15:05|russ2000_0904|TRST|price|0||||1.7234|1.7878|1.8093|1.8732|1.9266|1.991|2.0984|2.2906|2.5796|2.6231|2.4728|2.4518|2.344|2.4518|2.4838|2.6655|2.698|2.698|2.7194|3.0509|3.2218|3.6681|3.5708|3.4734|3.4734|4.6316|4.699|4.7579|4.5632|4.4659|4.5632|4.7579|5.4678|5.9744|6.4896|6.9474|7.3947|7.5309|7.2679|7.4625|6.4314|6.5575|6.3049|5.7798|5.3999|6.9474|7.0732|9.1359|7.9782|7.9782|7.9098|7.2|7.3363|7.3363|6.6838|6.0518|6.3049|7.2679|7.5893|7.4625|7.4625|7.0732|6.9474|7.7256|7.2|6.9367|7.637|7.7438|8.0653|8.7751|8.3862|8.4152|8.6293|8.4152|7.9969|7.9185|9.1255|9.6497|8.6379|8.8715|9.4944|9.0271|9.6497|9.2219|9.4944|9.4165|9.2603|8.7163|8.8715|8.2486|8.7319|7.9609|8.5602|10.1866|10.6147|10.4437|10.786|11.043|11.5565|11.3853|12.4124|11.4707|11.8643|11.6761|12.7121|14.2185|14.8777|14.6893|14.7839|14.4067|13.936|14.2185|14.3127|14.3127|15.2545|15.5368|15.8902|17.42|17.7734|19.3623|18.3616|18.9501|18.9501|19.1856|21.1277|21.6573|21.5399|20.7157|21.4221|21.0688|20.4805|17.6557|18.5972|18.3616|21.6573|21.8932|21.1865|22.0102|17.787|17.5609|18.2391|17.787|17.787|18.687|18.913|18.2391|19.5913|26.213|21.613|23.5087|23.2391|23.7826|23.913|23.3043|23.2391|22.3609|22.9696|24.0478|20.8043|22.1609|25.4|25.6696|27.6565|26.7261|26.5696|26.7261|26.7261|25.7913|25.7913|25.6391|26.5696|29.3652|32.0043|33.8696|34.3043|35.0217|38.9522|37.3435|39.3087|40.5609|41.0948|40.7391|37.5217|42.5696|21.8316|22.0371|26.465|26.465|28.3554|25.638|25.5198|23.6295|25.2836|25.8743|25.4017|25.638|28.1191|27.9123|28.06|54.8204|50.0945|45.6049|41.8242|44.1871|45.1323|46.3138|47.259|45.8412|48.6767|46.5501|52.1739|44.5652|52.9891|55.4348|53.8043|55.9783|53|51.5217|58.0435|57.3913|59.5652|59.7174|59.6|60.8|62.85|64.55|64.1|64.55|64.7|64.1|65.85|62.3|60|52.89|53.355|55.1|53.9|51.6|50.1|48.15|52.15|57.3|55.3|61.55|64.4|61.8|65.25|71|65.75|67.45|67.6|67.3|63.05|64.4|65.5|63.2|65|64.1|66.95|70.5|68.95|62.45|60.05|57.45|55.05|62.25|65.3|66.65|66.5|62.65|64.5|64.9|62.1|63.4|62.85|60.85|57.85|54.95|55.1|55.05|55|54.2|55.25|56.2|55.6|52.6|49.45|47.9|45.85|48.55|49.4|46.4|55.9|54.65|52.7|53.15|49.6|51.5|43.25|44.45|43.65|43.8|37.1|43.65|48.9|58.55|60.85|52.95|47.55|33.5|30.25|30.1|30|28.2|29.45|31.45|31.1|31.25|29.75|30.8|31.5|30|30.25|30.85|33.25|31.15|28|29.1|26.6|27.8|26.95|28.1705|31.7|29.925|30.15|29.65|30|29.6|24.5|23.1|23.35|22.3|24.8|26.35|28.05|27.9|26.8|28.55|27.35|25.9|27.3|27.55|27.9|28.55|27.9|26.35|26.4|26.45|26|27.9|26.8|27.95|27.2|29.7|29.2|29.75|33.6|38|35.9|32.65|33.8|35.2|33.05|32.15|33.4|32.95|35.1|32.2|36.5|34.05|36.3|32.15|33.8|34.4|33.35|33.8|35.15|31.15|29.6|29.2|31.15|32.8|30.7|27.5|28.85|30.3|32.05|32.85|32.05|33.15|35.7|35.45|35|40.75|43.75|42|41.75|39.25|39.75|36.75|38.75|41.5|39.5|44.5|45.875|46.75|46|43|42.5|42.25|42.75|43.5|44.5|45.5|46.25|42.5|37.45|39.45|34.3|38.8|42.35|38.8|40|36.9|39.6|40.5|38.35|40.75|43.2|43.9|43.35|39.65|34.3|27.05|31.5|31.5|31.65|28.95|29.8|26.1|27.475|30.35|33.35|31.1|34.4|36.85|36.575|39.13|34.38|33.63|32.09|31.97|33.56|32.66|33.31|33.9|34.28||
2022-02-19 19:15:07|russ2000_0906|HLIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.219|8.375|8.875|7.563|9|6.375|5.25|5.5|4.688|7.25|6.875|7.063|10.063|11.375|9.375|10|9.813|8.438|9.938|7.688|11.25|8.375|6.875|8.25|8.25|8.563|9.25|9.532|8.188|6.25|6.5|5.438|5.875|6.2813|8.0625|8.75|8.6875|7.6875|6.875|4.125|6.125|5.4688|6.3125|9.375|12.25|11.9375|13.8125|22.8125|24.625|28.7188|39.6875|63|65.4063|60.25|61.4219|94.9375|96|137|152.875|74.9375|44.625|24.75|23.5625|33.5|24|14.5|7.5|5.6875|11.75|7.3125|5.625|4.45|8.55|10|15.25|15|8.11|8.07|12.17|12.02|13.35|10.64|11.6|8.05|5.84|3.659|1.75|2.55|1.75|1.03|3.15|2.3|4.22|3.88|3.33|3.47|4.65|4.07|3.96|4.3|6.26|7.75|8.64|7.25|10.59|12.21|9.71|6.58|6.39|8.51|6.51|5.93|6.65|8.32|7.77|8.34|11.4|10.95|9.56|5.51|6.23|4.83|5.33|5.9|5.82|4.61|5.52|4.85|5.5|5.77|6.37|5.35|4.5|4.48|5.05|6.21|7.36|8.11|7.93|7.27|9.05|8.81|9.82|8.27|9.1|8.87|8.87|9.97|10.61|12.32|10.37|10.48|10.92|8.91|7.6|8.27|9.62|9.51|7.79|8.8|8.45|7.11|5.15|5.61|5.15|5.44|6.5|7.33|5.76|5.89|6.93|6.6|6.68|5.25|5.06|6.32|6.07|6.56|6.31|6.84|5.79|5.44|6.97|5.81|6.88|6.98|6.76|8.57|8.44|9.61|9.38|8.28|7.79|7.23|5.43|4.77|4.26|5.5|5.37|5.04|5.88|5.89|5.47|4.72|4.39|4.26|4.24|4.57|4.54|4.34|4.58|5.07|5.23|5.69|5.79|5.68|6.1|6.35|7.655|7.07|7.68|7.305|7.7|7.38|6.56|6.49|7.14|7.03|7.24|7.46|6|6.57|6.34|6.67|7|7.01|7.65|7.81|7.41|7.01|6.81|6.83|6.01|5.77|5.8|5.76|5.53|4.07|3.3|3.35|3.27|3.46|2.86|2.85|3.29|4.34|5.93|5.1|4.65|5|5.3|5.4|5.95|5.8|5.05|5.25|4.1|3.25|3.05|3.7|4.2|4.2|3.65|3.025|3.8|3.65|3.85|4.25|4.6|5.45|5.5|5.51|5.62|4.72|5.29|5.52|5.42|5.66|5.22|5.55|7.47|6.59|6.58|7.78|8.26|7.8|7.035|6.14|5.76|5.8|5.39|4.75|5.58|5.9|5.58|5.94|6.53|7.39|7.76|7.745|7.84|7.82|6.97|8.52|8.85|9.24|8.75|9.07|10.75|11.76|10.76|9.28||
2022-02-19 19:15:09|russ2000_0907|AMWD|price|0|||||||||||||||||||||||||||||||||||||||||||7.3742|6.4976|5.5693|6.3773|6.4976|6.3773|6.9961|7.1851|7.9415|7.632|7.1851|7.443|7.4946|7.1335|5.8788|4.1254|3.5583|4.7443|4.6927|4.1942|4.7443|4.6239|4.1875|4.1875|4.5625|4.6875|4.8125|5.0625|5|4.75|4.75|5.375|5.6875|5.9375|5.875|6.6875|6.8125|4.8125|4|3.4375|3.6251|3.375|3.375|3.3125|4.1251|4|3.5|2.8125|2.9375|2.25|1.8751|1.8751|1.3751|1.5|1.3751|2.25|2|2.1251|2|1.8751|2|1.8751|1.5625|1.7501|1.7501|1.7188|2.1251|2.1251|2|2.1251|1.7501|1.9375|1.6251|1.1251|1.6251|1.6251|1.6876|1.8751|2.1251|2.25|2.1251|2.1251|2.1251|2.2813|2.25|2|1.875|2|1.625|1.875|2.375|3.25|3.4375|2.8125|2.8125|2.9375|2.625|3|2.9375|2.875|2.625|2.25|2.813|3|2.75|2.813|2.688|2.813|2.75|2.5|2.375|2.375|2.375|2.188|2|2.188|2.063|2.407|2.625|2.813|2.625|3.75|4.563|4.188|5.5|7.063|9.125|7.375|6.25|6.313|8.313|7.813|7.25|7.813|9.063|10.625|11|11|10.313|11.4375|13|15.125|13.875|13.6875|13.875|13.5|12.6875|13|15.25|17.125|18.9375|17.5625|15.8125|19.25|18.4375|17.625|16.375|14|13.4375|11.125|10|12.125|8.875|8.25|10.3125|10.125|9.4375|10.1875|9.625|11.5938|9.875|9.0313|7.375|7.8672|10.0625|9.8125|10.75|13.71|17.42|19.21|23.775|24.1|14.675|17.28|22.125|26.875|29.765|33|31.5385|33.75|32.315|28.065|22.905|25.195|25.37|26.42|29.79|23.75|17.375|19.75|22.055|23.975|23.445|23.485|25.175|25.395|22.38|24.555|25.95|27.525|31.175|31.875|33.23|32.1|28.75|29.925|28.455|34.61|37.025|37.18|40.23|43.68|41.48|36.81|36.28|31.84|33.61|30.01|35.21|37.5|33.6|30.97|25.62|24.79|31.25|34|35.5|34.76|35.14|35.04|33.98|31.53|33.69|36.99|38.91|41.85|44.96|39.74|36.76|34.51|37.25|34.6|30.05|30.17|24.79|25.36|19.37|18.18|20.98|18.98|20.56|18.87|22.53|21.13|23.59|23.76|22.45|18.54|16.43|18.23|15.05|14.47|17.56|20.7|19.21|23.95|23.44|20.08|19.34|19.67|19.48|19.68|20.16|18.81|19.39|23.11|24.57|17.1|16.53|15.28|17.73|17.7|20.81|24.54|18.65|19.95|20.88|20.31|20.08|17.32|16.62|15.86|12.11|17.01|12.73|13.66|14.22|14.21|18|17.95|16.91|17.1|16.67|19.36|19.97|23|28.41|27.82|27.81|32.1|34.03|33.65|36.32|34.7|34.69|34.87|34.65|33.92|36.085|39.53|35.11|32.11|33.66|30.01|27.57|31.87|29.4|39.22|36.86|40.91|39.83|40.44|41.13|52.66|54.73|50.7|51.34|54.85|65.76|66.28|64.87|72.7|82.01|79.98|69|68.29|74.59|72.84|80.76|66.38|74.23|87|80.57|74.7|76.65|75.25|71.2|86.45|91.8|91.9|92.8|95.55|98.15|82.8|96.25|96.6|99.6|130.25|140.05|128.4|98.45|82.2|103.1|91.55|83.45|84.95|78.45|60.44|66.89|55.68|69.95|85.2|82.63|89.93|72.49|84.62|84.85|82.37|88.91|99.16|102.9|104.51|109.65|83.77|45.57|51.41|62.76|75.65|80.62|87.5|78.54|82.61|87.51|93.85|86.51|93.41|98.58|99.46|86.92|81.69|74.25|70.46|65.37|68.74|61.64|65.2|59.93|53.85||
2022-02-19 19:15:12|russ2000_0908|RECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:12|russ2000_0909|CUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9091|9.2727|9.3182|10.9091|10|11.8182|10.9091|12.7273|12.7273|13.6364|12.7364|13.6182|13.9091|15.2273|15.2|15|15.8|15.1273|15.2636|15.4364|14.8091|15.0545|16.4|18.6818|17.7|18.0455|19.8636|20.2|19.32|20.4|19.15|18.81|18.07|19.12|18.37|18.09|21.07|22.82|24.34|25.08|25.73|26.63|25.29|23.81|24.52|28.67|30.3|25.95|23.26|23.83|23.5|25.16|26.89|23.99|25.21|26.51|24.77|26.68|33.58|35.65|34.36|34.09|30.76|31.21|28.48|28.62|29.59|27.39|32.57|26.89|26.76|27.95|30.03|31.08|29.39|29.12|31.82|29.24|25.83|24.55|23.62|20.73|18.08|19.58|19.92|21.58|19.21|22.86|20.14|20.07|19.31|18.39|20.01|25.3|22.48|22.36|22.15|20.67|9.84|11.6|12.48|11.15|12.21|12.63|11.34|14.8|18.94|18.14|22.46|27.7|31.49|35.62|38.96|38.58|37.5|38.67|44.72|56.05|58.22|70.41|61.08||
2022-02-19 19:15:13|russ2000_0910|GERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9212|6.1398|6.2514|6.8096|7.0329|11.8331|11.6375|9.6004|8.7073|8.819|7.9259|6.698|6.0282|8.5957|9.712|9.3771|7.591|7.3678|11.4428|9.8514|11.0516|9.7683|9.9353|8.3725|6.8096|3.7676|5.47|5.5258|10.0469|9.712|10.4935|9.433|8.9306|10.4935|10.7167|9.3213|10.94|9.6004|9.3771|8.7073|9.5446|11.2749|28.3547|48.9509|62.3469|22.6614|16.2984|28.578|19.4241|28.8571|25.3406|20.9869|14.7913|13.7866|17.4147|13.7308|9.3213|12.36|11.8331|12.5029|13.2709|14.2979|8.5734|10.3774|8.9842|7.7696|7.984|6.689|6.7962|7.073|5.4387|4.0902|4.6439|3.7509|3.4829|3.5722|3.4829|3.215|1.8754|1.5093|4.7243|4.1349|4.5368|6.5729|7.332|7.1266|12.226|11.3062|10.806|8.9038|9.779|8.1804|8.3948|6.7605|6.5819|7.1891|5.7602|5.1798|5.3494|7.015|6.2068|7.1177|7.2427|6.2425|5.4566|5.4834|7.1445|6.9123|9.779|9.6897|9.1717|8.0465|8.0197|7.6893|6.8498|8.0018|7.4213|6.698|6.2068|6.1621|5.7067|6.2693|5.5995|7.1624|7.082|7.8411|7.3142|6.7694|6.2514|6.3497|8.234|6.2872|5.6263|6.4211|6.5372|6.823|5.7781|5.0726|4.4385|4.3939|4.3581|4.2153|3.7955|3.0811|3.9831|4.0992|3.5276|3.5544|3.1257|4.1706|7.0016|4.0098|3.992|4.5903|5.8228|6.8498|7.1624|6.3407|5.8585|5.4566|4.635|4.9565|4.8315|4.9565|5.0726|5.2065|4.7154|4.4832|5.0279|4.117|4.9386|4.9833|5.0905|4.6328|4.376|4.4207|4.51|4.2867|3.9205|3.5812|3.4383|2.3845|1.8933|2.0987|1.4914|1.3217|1.7683|1.7861|1.5137|1.4959|1.1699|1.5271|1.5361|2.4649|1.5271|1.1878|1.2592|1.2592|1.411|1.3039|0.9556|1.0449|0.9734|1.3396|1.1699|1.2771|2.9918|3.5276|4.7957|4.2331|4.4832|4.2465|1.8665|1.7683|1.8576|2.8667|2.405|2.38|2|2.23|3.68|3.25|3.18|3.02|3.77|3.62|3.86|4.28|4.05|3.03|2.76|3.47|5.1|4.84|3.05|2.41|2.92|2.95|2.96|2.68|2.68|2.69|2.26|1.85|2.04|2.07|2.08|2.15|2.27|2.56|2.66|2.77|2.65|2.17|2.18|2.25|1.99|1.8|2.45|2.31|4.25|3.72|4.05|3.43|3.59|5.73|1.76|1.53|1.61|1|1.15|1.46|1.66|1.82|1.45|1.41|1.2|1.4|1.33|1.43|1.43|1.36|1.31|1.15|0.8873|1.19|1.61|2.18|1.59|2.05|1.74|1.74|1.865|1.59|1.78|1.79|1.58|1.45|1.38|1.41|1.22|1.45|1.37|1.54|1.48|1.22|1.12|1.04||
2022-02-19 19:15:15|russ2000_0911|TR|price|0|0.6995|0.8131|0.8127|0.8648|0.8415|0.8415|0.8301|0.8415|0.8301|0.7429|0.8533|0.8648|0.8185|0.8127|1.0258|0.9694|0.9694|1.1272|1.1949|1.3806|1.4711|1.6064|1.4316|1.5158|1.4065|1.6253|1.8334|2.1787|2.4177|2.4177|2.2532|2.4019|2.2585|2.5509|2.758|2.8962|2.8163|2.9491|3.0082|2.8843|3.2455|3.3127|3.0871|3.5002|3.0664|3.3039|3.7787|3.8923|4.4087|4.7389|4.4965|4.0954|3.7445|4.5313|4.3661|4.777|4.9725|3.3385|3.9099|4.5116|4.5715|4.2206|4.1517|4.3318|4.551|4.4634|4.6288|4.4634|4.4973|4.6774|4.2782|4.405|4.0739|3.7818|3.7998|4.0362|4.2582|4.5324|4.9578|5.1752|5.2887|5.0474|5.4161|5.3595|4.9766|5.2695|5.2314|5.4334|6.3512|6.4246|6.3512|5.048|5.1581|5.1395|5.6537|5.9842|6.1126|6.7185|7.0856|7.3424|7.5075|7.4159|8.2419|8.3887|8.554|9.0864|9.4167|10.775|10.72|10.72|10.977|10.5179|9.6369|9.3066|10.3713|11.2339|11.5826|11.5645|11.7297|11.3808|11.5094|11.4542|12.2435|11.601|11.5645|10.6467|10.3528|10.151|10.9035|11.5278|10.4263|10.4263|10.9219|10.4998|10.2611|9.4351|9.0863|8.6824|9.178|9.2515|9.1046|9.1229|8.6456|9.0318|9.3636|9.8392|9.2882|9.6371|9.5092|10.17|10.5731|11.7125|11.6375|10.6105|10.2794|11.6375|11.4535|11.4535|10.7206|10.4271|10.3528|10.4624|10.3528|10.3903|10.3528|10.7934|11.2709|11.6373|11.2709|12.4083|13.1801|13.9146|14.172|13.0693|14.3908|14.3551|14.9042|16.6685|18.871|18.3561|18.4305|21.9173|21.0541|21.2937|22.4129|22.5408|21.2176|17.1008|17.8608|20.0459|19.3176|19.8242|22.8327|23.3077|24.0396|21.6259|21.6259|20.158|18.0705|17.8421|17.1572|16.5374|16.6679|17.1898|16.4396|15.3958|16.9328|16.5632|18.5454|18.8142|20.326|21.6363|21.0988|20.6284|21.3675|24.7608|27.2537|26.6086|25.5521|26.7758|24.9818|21.3387|21.5158|21.8923|21.1836|20.2977|21.1726|21.6376|21.2279|24.5555|26.2274|26.7293|26.8662|21.9902|21.1006|19.1502|16.9489|17.9868|17.388|17.4964|16.1391|17.0131|17.2611|17.5334|17.9387|18.447|18.3986|18.3562|18.7555|19.9595|21.2663|21.7806|21.7806|23.2132|22.783|21.7111|21.25|20.4608|18.2588|19.2185|18.2089|18.8944|19.3493|21.5803|20.0473|18.695|19.2559|19.8207|19.8656|18.7745|20.0839|20.4497|20.3791|19.4484|19.3907|18.5691|18.6461|18.139|19.3509|19.3377|20.0517|19.2584|17.9494|19.179|19.3774|21.0103|21.4533|21.6186|20.9707|19.979|20.4081|19.7408|19.1347|18.8692|17.0442|18.4538|18.0656|17.5481|16.7786|18.6717|17.0102|16.4995|17.6748|17.0646|17.9764|17.6257|18.3411|19.9753|20.2769|17.4433|18.2008|17.9623|16.7419|15.0236|15.691|17.591|16.2545|16.3917|17.4465|17.0853|17.1792|17.9233|18.364|19.7799|18.8046|19.6571|20.1129|19.7929|18.6321|17.5978|18.7735|17.5681|18.5131|19.5325|19.8227|21.5564|20.5816|21.2811|21.7356|22.7166|22.4867|22.4254|21.498|19.421|18.486|18.9841|18.4783|18.1411|18.5779|17.8192|18.0854|18.7958|17.6433|18.8353|19.3247|20.0273|21.2983|21.0378|21.4561|20.4615|21.393|22.1666|24.3196|25.3929|25.5473|25.8401|27.5313|24.3846|25.0595|26.0189|26.0596|26.458|24.6692|24.3708|25.0743|23.6087|24.3708|24.6555|22.051|23.6589|23.4412|24.8314|24.4043|25.6689|26.1211|27.6202|29.2597|26.7236|26.5166|27.8709|28.0089|26.8099|26.991|27.3792|27.6466|27.2498|28.3108|28.7421|31.0437|31.6657|31.799|34.2334|32.9895|33.8425|32.723|31.4969|33.5404|35.3174|33.2738|34.7843|34.1805|34.1805|31.7554|31.8927|34.0433|34.1805|34.7754|32.579|34.2263|33.3112|32.7621|30.5657|27.7595|26.9111|27.4295|29.0791|28.1836|27.1468|27.5709|29.7578|33.0003|31.4827|32.6609|35.0551|35.1023|36.601|35.7809|34.8101|35.2154|34.5744|35.008|32.3122|32.3782|32.1802|32.1519|30.2385|34.9126|34.1068|34.5825|33.2718|30.7767|31.0583|30|29.0097|30.068|28.835|41.6019|29.9126|33.13|31.57|31.29|33.91|34.39|31.65|30.43|31.65|31.45|36.23|33.95|33.73||
2022-02-19 19:15:17|russ2000_0912|PRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.75|12.28|14.38|13.46|18|16.03|16.99|17.07|13.02|12.24|12.09|10.7|10.8|10.46|9.3|8.99|5.55|4.22|5.85|5.3|4.29|5.49|5.79|7.03|7.95|7.85|8.2|9.35|8.95|9|9.64|8.21|8.67|9.22|7.49|7.08|6.96|7.06|9|9.45|10.98|10.97|11.61|10.67|11.42|14.49|18.23|15.89|17.25|15.82|14.91|14.78|16.39|16.79|14.82|19.25|18.87|18.6|17.35|14.95|16.64|15.22|18.44|18.74|17.38|17.36|19.36|26.25|27.26|27.15|28.44|28.97|30.07|31.57|34.21|30.72|36.13|37.77|39.32|37.88|30.47|29.88|26.02|22.6|27.15|24.23|28.1|24.19|28.74|25.99|26.49|23.01|23.48|25.6|18.26|20.2|20.85|21.46|23.2|24.19|21.63|23.51|22.2|11.89|11.27|10.74|12.11|16.18|17.45|18.83|19.8|21.82|23.7|22.81|21.56|23.29|22.32|23.02|25.24|28.73|27.7|28.6|25.43|25|24.01|23.99|27.66|31.14|33.36|32.9|34.22|36.23|38.26|37.5|39.49|31.11|32.9|31.21|30.78|34.53|43.05|42.93|52.47|60.09|65.65|70.01|64.63|60.29|52.78|58.84|65.13|54.23|43.03|25.4|31.9|41.34|42.81|36.07|36.23|32.25|37.03|46.03|48.31|42.79|44.5|43.51|42.65|44.63|45.33|42.52|41.69|35.6|30.02|33.39|33.02|32.74||
2022-02-19 19:15:19|russ2000_0913|ETH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:19|russ2000_0914|BLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|15.81|19.57|20.9|19.12|18|18.78|21.93|25.56|24.34|23.27|23.5|20.1|19.82|15.99|16.48|16.18|16.2|18.6|17.57|18.66|16.52|16.64|16.42|16.51|16.34|14.04|11.19|10.4|6.6|8.05|6.36|8.14|6.87|7.01|6.74|7|4.53|4.17|4.97|4.2|3.4|0.83|1.25|1.88|1.11|1.98|3.5|4.43|4.02|7.52|4.85|5.28|3.84|3.97|3.75|2.9|3.12|3.41|3.83|3.155|2.69|2.14|2.18|2.29|2.12|1.88|2.05|2.25|2.51|3.28|2.51|2.14|2.12|1.9|1.73|1.23|1.49|1.82|2.16|3.08|3.09|4.02|4.11|4.08|4.75|3.96|4.48|5.12|4.66|5.17|5.9|5.96|6.17|5.4|6.08|6.4|6.14|5.83|5.61|5.85|7.08|6.68|7.53|7.7|8.7|9.07|7.9|7.67|6.85|6.06|6.74|5.51|5.84|6.11|6.6|6.29|6.06|6.9|12.86|12.25|12.68|14.54|15.73|13.705|12.17|13.42|9.03|6.76|9.74|11.28|10.98|11.04|12.81|12.4|13.33|11.35|9.705|11.94|11.53|11.59|14.54|14.88|16.39|15.31|15.69|16.63|16.39|18.01|18.27|20.17|22.68|20.37|21.48|18.93|18.8|20.77|18.46|17.83|15.47|14.08|13.03|11.41|12.93|13.3|13.52|13.63|14.35|14.91|16.84|19.63|19.06|20.27|24.76|25.92|26.29|25.105|24.47|11.54|15.7|20.67|19.59|26.49|30.16|33.16|33.83|35.77|39.63|43.41|44.33|47.585|49.3|44.47|42.33|48.79|54.33|52.73|58.2|76.64|78.68|68.38||
2022-02-19 19:15:21|russ2000_0915|SGMS|price|0||||||||||||||||||||2.6653|2.5821|2.4468|2.2801|2.3322|2.5508|2.832|2.5508|2.5301|2.5508|1.6971|1.3327|1.4472|1.6138|1.4472|1.0516|0.9995|1.3327|1.7804|1.4993|1.3848|1.3015|1.3848|1.4472|1.3015|1.3327|1.3848|1.2182|1.3327|1.5514|1.4472|1.999|1.8845|1.947|1.999|1.947|2.1656|2.1656|1.5514|1.718|1.6138|1.999|2.1656|2.0303|1.999|2.301|2.4468|2.2801|2.2801|2.3634|2.2801|2.6133|2.6653|3.0506|3.1651|3.5607|4.4978|4|4|4|3.8334|3.5834|4.2501|4.2501|4.2501|3.4167|3.1667|2.9167|3.1667|2.8334|2.2501|2.1667|1.4167|1.3333|1.1458|1.1667|1.1667|2|2.5834|2.1667|2.0834|1.3333|1.4584|1.1667|1.2501|1.3333|1.4167|1.7083|1.5|1.2501|2.6667|3.1667|3.6667|3.6667|3.6667|3.8334|3|3.5834|4.0834|4.75|7.1667|7.8751|7.75|10.5834|11|15.75|15.6667|16.875|20.75|23.25|26.5|20.5|22|21.375|25|19.5|18.375|17.75|15.75|14.75|18|18.75|17.5|12.75|11.375|6.75|5.938|5.5|4.375|3.875|3.188|3.063|3.625|4.375|3|2.938|2.938|3|3|3.125|3.188|3.188|2.063|1.938|1.75|1.125|1.313|1.188|1.438|1.438|1.375|1.063|1.188|1.125|1.188|1.688|1.75|2.688|2.438|2.688|2.438|2.25|2.688|2.5|2.688|2.813|2.875|2.563|2.063|1.813|1.625|2.063|1.875|2.125|1.875|1.813|1.875|2.563|2.375|3.063|3.25|2.625|2.563|2.5|3.25|3.563|4.313|4.438|3.438|3.063|4.375|4|3.188|3.94|3.1|3.3|2.95|3.35|2.5|2.2|3.1|4.27|5.89|5.09|4.24|3.95|4.33|7.14|8.75|9.1|9.44|8.37|9.97|8.5|7.94|7.55|7.24|6.701|7.62|7|7.26|5.9|5.22|5.4|6.52|7.71|9.35|8.4|8.88|11.4|13.3|16.23|16.97|14.98|16.91|18.72|18.04|18.48|19.14|17.81|17.03|19.1|21.18|23.9|23.84|25.72|25.72|22.85|21.47|23.83|26.93|27.38|30.14|31|29.96|28.33|27.28|32.05|30.58|35.13|38.09|38.13|35.62|33.97|29.07|31.8|28.03|29.05|30.23|31.04|32.7|32.83|33.29|37.34|34.95|34.31|34.89|37.6|36.15|32.39|33.25|23.8|20.67|21.11|28.16|32.33|29.62|30.34|30.11|23.02|18|15.01|17.54|12.57|10.58|12.11|17.49|17.83|15.76|18.02|15.42|15.83|14.07|14.15|14.55|14.08|16.89|14.11|14.71|10.22|9.2|10.59|10.19|9.69|7.92|8.05|9.96|10.32|8.96|8.74|10.53|9.86|10.34|9.14|8.82|7.12|8.69|8.6|9.7|11.19|10.51|11.66|10.16|8.54|8.55|8.46|7.33|8.275|8.235|8.33|8.67|8.89|9|8.75|8.88|10.89|11.25|13.63|14.29|16.17|18.28|17.95|16.93|14.08|13.4|13.73|11.98|8.95|11.12|8.54|10.15|10.77|11.77|15.14|12.73|11.81|13.51|10.47|12.67|15.22|15.54|15.1|11.02|10.45|11.09|9.22|8.97|5.92|8.51|9.43|9.92|9.79|9.19|10.655|8.25|11.27|12.4|14.75|14|17|20.65|23.65|23.75|23.2|26.1|37.05|35.2|45.85|47.6|52.65|51.3|46.65|44.45|41.6|53.3|59.3|49.15|48.05|30.3|25.4|22.26|19.48|17.88|25.06|29.06|20.42|23.13|19.1|19.82|20.45|18.48|20.35|23.99|27.36|26.78|24.84|18.24|9.7|12.61|15.73|15.46|17.57|20.685|34.91|31.88|37.28|41.49|39.22|46.83|38.52|58.52|72.54|77.44|61.71|72.35|83.07|89.08|63.92|66.83|57.7|61.87||
2022-02-19 19:15:23|russ2000_0916|IVC|price|0|||||||||||||||||2.75|2.375|2|1.875|2|1.75|1.5625|1.0625|1.3125|1.1875|1|1.1875|1|0.8438|1.0313|1.0313|0.9688|1|1.2188|1.1875|1.125|1.125|1.5625|1.5625|1.7188|1.625|1.5313|1.6563|1.8125|2.1563|1.875|2.0313|2.0938|2.5|2.5625|2.5938|2.375|2.4063|2.3438|2.3438|2.2813|1.5313|1.5|1.6563|1.6875|2.25|2.125|2.1875|2.2813|2.1563|1.9063|2.0313|2.0313|2.25|2.25|2.4688|2.5938|2.5625|3.375|3.625|3.2813|3.8438|4.25|3.5313|3.1563|2.375|2.3125|2.75|2.375|2.5|2.25|2.625|3.25|3.5625|3.4063|3|3.3125|3.9375|5.125|5.1875|6.6563|7.3125|8.375|8.7813|8.4375|7.625|10.4375|11.4375|12.5|13|14.75|13.9375|12|11.625|11|9.875|10.25|8.75|11.25|10.4375|11|10.625|12.5|12.125|12.375|12|12.375|12.125|12.625|11.5|12.625|11.25|11.75|12.625|12|13.75|14.125|13.625|12.875|13.375|13.9375|13.625|13.875|15.8125|14.75|15.125|16.125|17.125|17.125|17.5|17.625|19.75|20.125|20.75|22|21.625|24|25.25|26.75|25.25|28.5|25|28.25|26|26|23.5|29.75|30.25|28|28|27|27.5|27|24.25|23.5|19.875|21.5|23.375|21.125|21|23.5|23|23.125|21.75|20|22.938|26|27.875|26.375|25.625|23.625|20.25|23.5|22.5|23.938|24|25.25|23.75|24.313|23.125|24.938|26.75|22|18.6875|19.5625|20.875|21.0625|20.0625|19.8125|24.375|27.4375|26.75|24.75|26.25|23.125|26.9375|32.125|28.5|27.5|34.25|33.1|36.35|39.52|35.3|37.1|38.63|35.79|39.95|40.5|33.5|35.4|33.71|33.85|33.54|37.6|37.82|37.76|37|33.45|35|34.25|31.6|32.75|33.3|30.34|30.6|31.49|31.95|32.66|33|35.1|37.97|37.58|41.02|39|40.37|42.82|44.68|45.14|39.83|41.47|44.72|40.55|44.27|46|46.18|50.51|52|46.54|47.12|44.63|40.96|44.61|44.36|42.15|41.6|41.67|33.79|34.16|31.49|34.59|31.31|31.06|30.65|28.32|24.88|21.03|23.21|23.52|21.83|23.39|24.55|21.59|18.58|17.44|18.64|17.75|18.33|20.55|23.17|23.38|27.06|26|25.2|24.34|24.96|22.28|18.04|18.18|20.44|23.53|25.43|24.14|18.19|14.78|15.52|19.06|16.04|16.03|15.39|16.98|17.65|20.4|21.66|22.28|22.43|24.9|24.94|25.04|27.28|26.54|26.43|23.89|20.74|23.83|22.9|26.51|27|26.99|30.16|27.64|29.57|31.12|32.9|33.58|33.19|29.98|25.12|23.04|22.45|20.54|15.29|17.08|16.51|16.57|15.85|14.89|15.43|14.09|13.74|14.14|13.65|14.13|16.3|15.73|14.51|13.05|13.45|15.5|14.36|15.61|15.01|17.27|21.47|22.4|23.21|20.18|19.82|19.07|15.8|16.5|18.37|14.97|15.34|11.81|15.71|15.13|16.76|14.65|18.97|19.41|20.07|21.73|21.63|17.05|17.59|14.47|17.28|19.92|17.39|15.41|12.11|13.17|11.24|10.7|12.13|11.52|11.87|11.17|9.15|11.5|13.05|11.5|12.1|11.9|14.7|14.15|13.2|15.65|13.5|15.75|15.5|17.55|16.85|18.4|17.2|17.4|18.2|16.5|18.6|17.85|15.2|14.55|12.92|5.5|4.3|5.14|9.73|8.37|7.4|5.93|5.19|5.35|4.84|7.5|7.72|8.73|9.02|7.69|7.58|7.43|7.52|6.16|6.37|7.04|6.78|7.52|8.11|8.53|8.95|9.36|9.1|8.02|9.03|8|8.07|7.23|8.46|4.76|4.94|2.74|2.72|2.25|2.12||
2022-02-19 19:15:25|russ2000_0917|UBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:25|russ2000_0919|CASS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1825|18.1825|18.9403|19.0663|19.5703|19.5703|20.3298|21.2121|11.4896|11.1111|10.101|13.7629|12.5624|12.4994|12.6263|12.6263|12.7531|12.4994|17.6768|17.6453|17.2979|16.4141|15.2784|15.183|15.1515|13.8288|12.0851|12.2655|12.0851|11.9649|11.9649|12.0851|11.8446|11.7845|11.7244|11.7845|12.3419|11.6643|12.2655|11.3035|10.4016|9.7403|9.6801|9.8605|9.4998|10.101|10.2213|9.9808|9.8004|9.2593|8.4175|8.2371|9.0789|8.4175|10.7624|10.3539|8.8384|8.2371|9.5719|9.5238|9.6248|9.4998|10.1106|10.101|11.3516|11.7845|11.7845|11.9288|12.0707|11.7845|12.5637|11.9769|11.7345|11.063|11.1352|11.2217|11.7268|12.4242|12.8283|13.3939|13.2576|16.3485|13.3333|14.6465|14.3232|15.7828|16.5556|15.7071|15.2929|16.7222|16.8182|17.3833|17.2475|18.0404|19.5965|20.101|20.3283|18.9394|18.6869|18.6869|17.7778|17.6515|17.4243|18.2172|19.4445|19.1919|20.202|21.7172|22.4344|27.7778|15.8081|16.6667|16.2879|16.7677|17.2222|16.6717|18.0253|22.6717|25.2525|24.5909|25.2576|26.8081|25.0833|28.3409|29.2727|27.4091|28.447|25.5455|25.5758|24.8333|25.1515|27.4697|25.3106|25.6136|27.0985|27.2955|28.2424|25.3106|21.1439|21.2121|23.9091|25.5455|24.0682|24.2652|27.9015|27.5909|27.1591|26.3258|26.8939|23.0758|18.0606|19.553|24.5682|25.553|23.6212|24.803|26.2424|23.6515|22.6212|22.5227|21.3333|23.0303|22.803|22.9318|23.5985|24.0909|24.0303|25.947|26.3182|24.8485|25.9924|26.1591|26.7879|28.7424|27.4621|29.5833|29.7652|30.2424|30.1894|28.6061|28.4394|27.4091|23.5227|29.6894|29.3258|27.5682|29.9242|29.1591|30.2652|31.0227|27.9015|30.4924|28.7879|30.3182|31.7955|31.7955|35.6061|31.9697|29.3939|32.3864|31.8485|31.6667|34|34.9242|41.8258|39.7576|40.4318|43.4318|47.5379|51.0227|41|39.3939|39.0606|38.2652|38.197|37.4848|34.1894|35.5455|31.3636|36.0152|34.4924|40.3409|33.197|38.0303|42.5303|39.5985|37.7727|42.5909|39.8485|36.5152|37.2197|39.5152|40.8106|38.9848|38.5606|37.7727|39.6591|37.4773|36.4015|39.1667|39.3712|43.3712|42.9167|40.803|53.0303|55.7348|49.8258|49.3712|50.0758|50.3561|46.3939|49.7273|49.9697|46.3788|48.0606|48.8636|51.5985|48.5083|48.2917|48.8|49.5917|50.4|51.8083|61.8417|56.125|59.6083|54.2667|55.0833|55.0083|52.92|49.09|52.23|47.3|49.33|45.07|48.48|50.91|50.6|53.99|57.31|56.47|57.74|54.02|46.95|35.16|40.11|40.34|39.03|35.83|39.16|40.24|39.22|42.43|38.91|40.6|43.08|46.27|45.89|45.63|40.75|44.09|45.08|41.85|40.99|40.16|39.32|40.68|41.77||
2022-02-19 19:15:27|russ2000_0920|CZR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.35|4.13|4.24|4.18|4.25|3.89|4.78|5.12|7.06|8.49|7.91|8.76|9.37|9.26|10.05|9.48|11.1|10.05|10.5|11.85|12.9|14.8|14.97|14.37|14.51|13.98|11.45|16.6|16.9|15.6|17.15|18.8|19.55|21.6|19.35|20.6|23.7|26.75|25.8|31.25|31.3|33.9|35.25|34.65|40.4|45.35|40.2|41.4|45.8|48.7|38.19|38.37|39.45|46.38|47.96|48.61|48.4|48.15|48.39|40.45|35.42|40.08|46.16|52.71|59.33|62.7|41.65|15.11|18.37|35.49|38.03|33.93|46.86|55|50.11|67.84|74.77|76|92.98|92.5|95.53|109.55|98.45|86.78|107.08|119.49|106.48|86.59|93.47|80.8||
2022-02-19 19:15:28|russ2000_0921|CDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||158.4|158.4|168.3|163.35|163.35|168.3|168.3|158.4|158.4|158.4|143.55|148.5|138.6|148.5|148.5|143.55|143.55|148.5|150.975|150.975|148.5|148.5|148.5|143.55|133.65|133.65|133.65|118.8|108.9|108.9|103.95|103.95|99|113.85|108.9|99|76.725|79.2|84.15|129.9395|103.95|101.475|96.525|96.525|84.15|79.2|84.15|79.2|84.15|94.05|94.05|94.05|94.05|94.05|94.05|94.05|74.25|74.25|74.25|74.25|74.25|79.2|84.15|74.25|64.35|69.3|64.35|74.25|94.05|79.2|79.2|69.3|71.775|79.2|99|79.2|74.25|84.15|69.3|79.2|99|103.95|94.05|113.85|89.1|84.15|99|108.9|84.15|108.9|99|96.525|99|94.05|89.1|89.1178|74.2648|76.8394|79.2|79.2|76.8394|89.1178|84.1668|84.1668|84.1668|81.7111|86.6621|81.7111|79.2|79.2|81.7111|84.1668|79.2|81.7111|76.7601|76.7601|76.7601|79.2|71.8092|76.7601|84.1668|84.1668|87.89|91.6131|89.1178|106.4661|111.4171|108.9218|118.8238|116.3681|123.7747|131.221|128.7257|134.9442|131.221|134.9442|99.0198|106.4661|101.5151|99.0198|99.0198|94.0688|106.4661|136.172|118.8238|108.9218|108.9218|99.0198|91.6131|94.0688|89.1178|88.5237|85.4343|86.6621|69.3139|79.2|113.8728|109.5555|116.3681|122.5469|99.0198|84.1668|94.0688|91.6131|84.1668|99.0198|76.7601|73.037|53.2331|54.4609|59.4|65.6303|41.5883|56.4413|69.3139|69.3139|66.9374|128.7257|73.8688|71.2943|84.1668|87.1374|95.059|93.8708|99.2178|175.265|99.2178|99.0198|87.1374|83.7708|63.3727|64.3629|79.2|98.4257|104.961|103.9708|89.1178|96.0492|103.852|178.2356|166.3533|147.3811|76.032|77.682|81.972|87.12|89.694|93.654|76.89|73.854|75.834|81.642|89.43|92.07|89.298|89.76|94.38|91.146|94.248|93.984|91.08|89.298|97.35|101.772|96.888|95.502|92.532|90.75|92.862|97.614|100.386|104.544|97.35|95.964|97.152|100.056|101.508|106.722|110.286|120.384|105.006|110.55|105.864|106.92|105.402|105.27|94.71|82.962|87.384|89.892|84.81|77.22|67.518|73.326|76.692|77.088|82.5|80.52|77.352|84.216|86.46|87.252|63.096|31.02|46.728|40.458|31.284|11.484|23.694|34.056|29.832|35.046|42.438|42.57|40.062|39.864|44.88|46.068|43.494|52.206|52.536|45.342|39.732|40.92|36.432|40.128|41.646|39.996|41.514|39.93|39.996|39.798|38.94|34.98|33.99|32.736|24.288|20.526|24.222|22.044|28.446|32.934|31.416|33.792|34.452|31.68|33.33|33.99|36.234|34.848|34.914|35.772|34.848|36.366|37.884|40.326|42.306|37.95|34.188|36.564|32.208|34.188|37.686|38.28|41.316|41.646|40.59|40.326|40.854|40.524|41.25|41.58|42.702|38.94|45.408|44.814|48.444|52.536|49.368|49.434|46.134|44.55|42.24|44.22|41.316|40.986|46.134|48.312|46.728|46.596|45.078|47.718|45.672|44.814|49.038|53.064|49.962|47.52|44.682|42.57|43.098|39.666|38.742|33.132|35.508|32.934|32.01|34.188|33.264|37.092|35.904|39.402|40.128|33.726|26.202|26.004|25.674|28.974|31.152|31.416|29.502|30.756|24.882|23.694|20.724|23.034|22.968|22.44|20.262|18.678|17.49|18.348|15.642|19.8|22.044|17.622|19.47|17.16|17.094|6.1585|3.5079|4.9137|6.534|5.3691|5.5453|5.346|6.27|7.94|10.13|10.67|13.78|14.9|15.85|14.23|16.84|16.6|17.39|21.69|22.27|21.78|25.11|23.81|23.67||
2022-02-19 19:15:31|russ2000_0924|IPHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:31|russ2000_0925|CVCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.055|9.9|9.75|10.76|11.875|11.55|12.75|17.7|18.54|18.5|18.49|20.07|18.21|19.19|19.5|19.445|19.765|22.25|23.75|25.41|28.12|23.41|27.4|28.25|28.95|32.83|36.18|36.09|41.72|40.15|41.67|42.94|43.99|48.91|46.35|43.79|43.82|33.73|33.28|30.24|34.62|34.41|32.53|33.2|32.28|35.76|37.82|33.86|34.92|38.12|35.43|36.01|36.64|36.59|31.85|31.09|32.87|37.35|37.6|36.46|32.54|36.75|34.66|36.15|27.19|31.53|25.38|24.27|21.02|23.45|24.36|23.27|28.01|31.74|30.98|35.19|34.13|36.44|35|34.46|37.1|36.21|38.59|34.1|34.96|37.26|34.09|34.69|36.89|37.62|48.69|39.58|40.92|42.38|41.32|38.8|46.9|43.25|35.95|36.89|45.33|42.96|40.27|47.2|48.11|43.92|49.3|46|49.78|48.47|47.36|46.35|46.31|49.2|49.51|51.37|45.75|46.56|47.61|46.64|51.25|53.25|51.14|57.75|55.77|62.73|69.18|73.01|81.24|79.2|77.17|77.7|83.51|72.06|70.45|67.32|75.7|76.21|75.53|75.47|71.53|70.93|67.43|74.75|77.37|71.77|71|73.82|94.25|87.21|81.53|78.41|83.77|88.13|88.55|99.04|92.03|96.99|99.02|99.3|91.35|97.3|98.9|112.6|115.3|116.85|120.7|114.5|130.05|137.4|134.95|153.45|147.1|147|153.6|165.8|177.95|175.7|175.6|220.8|213.05|212|249.95|210.02|214.68|150.26|134.01|162|137.75|126.86|121.42|152.5|155.72|176.16|200.28|191.1|191.12|202.61|199.31|229.84|146.25|135.26|160.05|211.62|185.33|206.36|200.5|180.72|199.97|183.59|179|204|216.5|222.78|203.4|227.93|223.54|236.5|245.87|233.74|294.69|325.08|318.1|270.2||
2022-02-19 19:15:33|russ2000_0926|INO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.008|55.008|59.008|56|49.008|55.008|54|45.008|42|59.008|49.008|45.008|48|50|56|191.008|67.008|66|60|48|27.008|39.008|23.008|19.008|19.008|16|22.56|16.32|13.76|25.76|19.52|17.6|13.92|11.84|8|7.68|11.04|11.36|10.72|8.96|8.16|7.36|7.68|6.88|4.96|2.56|2.4|5.12|5.12|4.48|5.28|5.12|4.48|5.12|14.88|12.32|10.24|14.72|16|19.04|18.56|25.44|26.88|27.2|26.4|24.8|22.72|17.76|13.92|14.496|11.68|12.92|11.92|15.56|16.88|18.56|13|12.4|10.68|10.92|11.8|10.76|10.2|9.52|9|9.56|10.04|11.56|10.68|8.72|8.8|8.2|9|9.74|10.7676|12.68|12.6|13.52|12.48|12|13.48|14.4|10.36|11.52|8.84|7.8|5.88|4.2|3.76|3.56|3.32|4.52|3.6|3.52|4.88|4.24|4.08|3.92|3|1.04|1.4|2.08|1.96|1.28|1.5196|1.72|2.76|3.24|8.84|7.96|6.16|4.36|5.72|5.2|4.92|5.2|5.28|5.6|4.64|4|3.68|4.24|5.2|4.56|4.48|5.88|5.28|4.72|4.68|3.4|3.0748|3|2.44|2.84|2.2|2.6196|1.48|1.7308|2.76|2.5|2.64|2.136|1.6|1.8004|2.16|2.16|2.36|2|1.98|2.514|3.28|2.7604|2.052|2.4004|2.5636|5.88|7.68|8.08|8.32|7.48|7.8|9.84|10.08|14.04|13.32|9.56|8.81|9.96|9.72|10.75|10.45|11.01|8.49|9.49|8.2|7.35|9.07|8.46|8.34|7.6|8.19|7.15|5.82|6.6|7.35|5.54|5.84|6.9|8.89|10.36|10.27|9.08|9.05|9|9.4|6.59|7.06|7.18|6.38|6.64|6.25|6.29|8.2|7.8|5.43|5.81|6.51|4.31|4.25|4.36|4.22|4.39|4.62|4.45|4.5|4.44|4.02|5.43|6.11|4.84|5.19|4.74|4.68|3.42|3.86|3.68|2.49|3.01|2.53|2.07|2.05|2.31|2.64|3.1|3.37|9.8|7.52|13.65|12.18|23.27|20.33|9.85|11.74|11.36|11.06|9.085|13.87|8.91|9.125|6.65|7.44|8.01|8.565|8.55|6.55|7.36|5.91|4.89|3.66||
2022-02-19 19:15:35|russ2000_0927|QUAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|42.2|43.59|46.33|44.47|42.73|42.87|43.97|44.33|42.3|39.88|40.32|39|31.41|18.16|16.04|18.1|16.37|16.22|13.64|12.57|13.66|13.68|12.49|14.61|15.66|18.4|17.09|17.41|15.75|21.23|21.65|22.05|22.97|19.69|23|24.4|30.44|31.98|30.26|29.46|25.41|25.74|22.36|22.95|23.64|21.3|20.94|22.62|21.28|21.88|18.86|21.66|21.47|22.75|21.8|22.61|23.11|21.88|20.3|17.56|16.69|13.84|13.02|13.1|10.12|9.2|9.77|12.77|12.26|12.28|20.5|23.09|28.61|27.65|27.11|24.02|24.77|25.73|25.76|26.49|24.2|26.59|22.12|22.55|20.05|18.7|23.53|22.41|22.68|22.19|20.78|26|25.22|20.94|20.23|21.63|22.05|22.21|19.12|16.98|14.51|13.03|13.49|14.35|12.48|11.2|9.12|7.54|10.6|8.53|10.33|4.55|4.27|5.13|4.44|4.31|2.09|3.08|2.99|3.28|3.35|3.47|3.02|2.42|3.36|3.81|4.88|5|3.83|3.6|3.48|3.98|3.59|4.15|4.23|4.23|3.86|4.25|4.37||
2022-02-19 19:15:36|russ2000_0928|DXPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|||5|5|5|2.5|5||5|5|5||5|5|5|5|5|5|5|7.5|7.5|7.5|10|7|5.25|5.25|6|6|5.5|7|6.125|6.125|5||5.75|6|5.688|5.25|5|4.875|5|4.625|4.375|4.125|3.6875|3.5625|3.6875|3.719|3.5|3.7815|3.5|2|2.75|2.5|2.25|1.5|1.25|0.7655|2.0625|1.328|1.25|1.125|1.1565|0.875|0.5625|0.5|0.5625|0.5469|0.75|0.7188|0.375|0.3125|0.375|0.3125|0.33|0.5|0.62|0.56|0.695|0.55||0.45|0.35|0.55|0.65|0.61|0.63|0.5|0.65|0.595|0.575|0.515|0.48|0.475|0.565|0.525|0.49|0.52|0.545|0.685|0.75|0.975|1.405|1.29|1.185|1.4405|1.65|2.03|1.73|1.915|2.05|2.0305|1.855|2.13|2.17|2.495|2.435|2.305|2.27|2.25|2.545|2.615|2.525|2.735|3.5105|3.545|7.775|9.92|12.76|7.365|10.265|11.45|11.055|12.125|18.135|24.305|16.44|14.605|17.453|14.465|10.625|12.08|14.895|15.845|16.585|15.76|20.245|23.59|21.335|23.25|16.09|17.37|18.491|22.61|23.97|20.19|17.51|18.385|20.945|20.44|20.905|19.645|25.315|29.695|26|10.24|14.87|14.55|13.57|11|10.38|14.1|16.05|9.57|10.18|10.1|11.74|12.03|11.97|13.31|12.49|10.98|15.14|17.38|14.02|15.7|21.05|19.32|19.1|21.3|23.5|24.84|23.05|21.61|24.49|26.14|23.5|26.34|26.02|22.36|20.72|25.75|30.19|34.13|35.905|42.1|41.52|47.96|43|44.52|43.87|48.01|49.3|47.01|47.52|51.67|58.05|64.45|72.89|60.25|62.65|70.21|68.7|68.51|80.2|95|101.89|106.72|94.26|101.83|100.4|108.07|67.47|77.08|77.62|80.63|70.6|62.29|51.25|42.59|44.97|44.81|46.2|45.46|41.99|41.98|31.24|30.31|29.875|31.46|32.5|18.12|14.12|17|17|20.3|14.63|17.87|17.44|27.67|28.95|21.24|37.23|36.84|37.39|33.46|38.11|35.87|36.98|34.8|28.43|26.82|32.44|26.38|27.79|30.4|31.19|30.91|38.49|36.32|39.85|41.71|44.47|47.01|38.75|39.27|34.52|32.31|33.23|32.2|41.13|42.08|34.18|36.51|33.91|31.43|32.85|40.14|40.01|39.4|35.27|27.54|11.62|13.39|18.51|17.49|18.04|19.69|16.34|21.2|22.68|26.13|27.63|33.96|30.71|31.26|31.21|32.41|32.42|28.52|31.37|33.95|26.6|25.63|27.59||
2022-02-19 19:15:38|russ2000_0929|HZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.563|12.25|9.0625|9.125|8.5|7.9375|7.5625|10.75|12|12.375|11.25|11.9375|11.75|11.875|10.875|9.875|9.25|9.375|8.875|9.4375|10.6875|10.125|9.4375|9.5|9.25|7.1875|7.3125|7.625|6.3125|5.8125|5.125|6.625|8.05|7.65|7.5|8.23|9.65|9.05|9.19|7.98|6.59|8.05|8.05|9.8|11.71|12.28|12.35|14.45|12.9|13.45|12.65|9.65|8.45|10.18|12.35|12.8|10.9|9.65|9.95|12.18|11.55|14.8|12.83|15.04|15.1|19.25|19.08|18.32|22.99|27.95|29.45|29|26.45|24.54|21.65|20.3|23.64|24.61|29.76|28.18|30.79|33.4|30.05|26.55|29.46|30.55|30.99|29.07|25.69|24.76|30|31.96|30.6|29.76|34.6|32.89|25.63|25.27|20.31|22.22|25.24|26.42|27.13|22.01|23.79|21.92|23.74|20.19|21.32|20.44|19.8|18.36|14.6|15.24|15.51|13.23|15.09|11.84|13.23|11.34|8.17|5.22|7.26|8.26|7.16|1.5|3.81|3.35|1.61|1.41|2.44|5.5|3.55|3.33|7.45|7.85|8.02|7.15|7|9.88|10.21|11.9|10.78|12.04|9.46|7.84|6.96|6.88|7.52|7.49|8.45|9.06|8.87|9.13|9.77|9.4|7.8|8.77|7.7|6.3|6.69|7.31|5.84|6.95|8.66|7.14|8.42|10.13|9.16|9.38|7.48|7.34|8.25|7.65|8.6|10.06|12.48|13.33|12.67|10.94|11.94|11.96|12.01|12.43|12.54|16.45|15.13|16.01|13.91|16.65|15.26|16.32|16.16|16.28|16.77|17.53|16.93|19.17|18.87|20.6|27.52|25.64|25.09|22.23|23.27|22.68|16.44|15.96|15.04|15.13|18.21|17.15|15.01|18.48|17.5|19.1|16.16|19.22|20.43|19.61|21.1|16.45|20.75|18.7|20.65|22.15|21|20.35|19.1|19.2|15.4|15.6|17.1|20.95|20.9|18.6|20.9|21|18.25|22.65|23.85|20.55|19.25|22.7|20.44|23.7|19.75|21|18.26|18.94|19.33|16.58|16.09|16.87|14.95|14|15.24|16.32|16.28|16.17|20.02|15.49|8.61|14.14|19.67|22.65|29.88|26.26|26.46|30.07|30.78|40.99|45.03|51.4|49.33|60.87|46.73|47.07|53.61|47.32|47.94|56.14|56.06|59.07|47.47||
2022-02-19 19:15:40|russ2000_0930|FFIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.213|4.555|4.426|4.481|4.481|4.667|4.852|5.111|5.074|5.407|5.407|5.37|5.37|5.37|5.222|5.667|5.297|5.481|5.593|6.63|6.13|5.9259|7.1111|6.445|6.593|7.074|6.797|7.555|7.37|7.889|8.037|8.445|7.407|5.5926|6.5185|6.8056|6.9445|7.0278|6.8333|6.7778|6.3333|6.6667|6.5556|6.8333|7.1667|7.3889|7.1389|6.9722|7.0833|6.5833|5.7778|6.2222|6.0278|6.2222|6.3889|6.7778|6.8333|6.6945|7.0556|6.7778|6.7778|7.9722|7.9445|7.9445|8.1945|9.1111|10.5022|10.6267|11.0267|10.6333|10.7333|11.9333|10.3333|11.8667|11.4333|11.2667|11.2133|12.42|12.64|13.66|12.7533|12.3|11.12|11.26|11.4867|10.9187|11.2193|11.5333|11.6|12.72|13.7273|14.7667|14.1467|14.78|13.8933|16.1667|18.1333|18.28|18.78|18.9|18.1|17.2|17.54|17.65|17.28|18.07|19.01|19.27|21.25|20.06|18.1|18|18.2|16.36|16.89|18.4|18.94|17.45|16.37|16.16|16.8|15.57|16.05|16.58|17.46|16.93|16.64|17.96|16.64|17.53|17.5|17.59|17|17.07|17.49|16.25|16.23|15.55|16.46|16.06|14.92|16.42|16.8|17|16.06|16.05|15.99|16.3|17.58|19.52|19.62|18.95|17.63|17.39|17.5|15.55|13.66|11.96|7.92|6.14|4.08|9.21|9.96|9.35|10.61|13.15|11.4|11.23|10.91|11.26|12.25|12.69|12.66|13.61|13.54|12.23|12.47|10.83|11.56|13.15|13.4|14|14.25|14.32|14.9|14.72|13.42|13|12.32|11.48|10.8|12.26|12.94|12.63|13.1|12.95|13.46|13.03|12.9|13.63|14.11|15.24|15.8|15.5219|14.96|15.34|15.84|15.8|16.94|15.18|15.63|16.45|18.96|17.9|18.45|20.09|21.61|20.7|20.54|20.72|21.07|19.22|19.89|20.55|18.58|19.3|18.27|20.14|19.22|20.27|18.1|19.58|20.07|19.16|19.38|21.01|20.76|19.95|20.02|21.04|22.77|21.64|22|20.65|21.62|19.95|20.86|19.88|22.31|23.19|23.72|21.42|26.18|29.39|27.2|27.94|26.87|29.48|27.78|28.19|28.53|27.34|29.72|31.28|28.28|27.5|28.16|26.7|26.96|25.91|26.69|26.1|25.08|25.92|24.4|22.69|23.37|21.53|22.18|23.21|21.93|22.6|21.03|22.2|20.36|19.29|20.205|21.64|21.2|21.605|19.87|18.155|13.36|12.49|11.34|11.52|11.08|12.13|10.52|12.79|14.2|16.64|18.28|20.75|21.23|23.27|23.37|21.43|22.05|22.93|22.6|24.02|23.62|24.3|23.61|23.72||
2022-02-19 19:15:42|russ2000_0931|FRED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:42|russ2000_0932|LMNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:42|russ2000_0934|KAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1669|21.1111|24.1669|25|24.7222|23.8891|20.556|21.1111|23.0554|29.7223|33.3334|31.6669|30.8331|35.2778|35.8336|33.8891|32.2223|33.3334|32.7778|31.9445|31.1111|32.2223|32.5|34.165|34.725|35.275|35|38.335|38.335|40.835|39.725|44.165|48.61|51.6651|54.585|52.5|65.835|75|72.5|73.3334|74.165|76.25|99.165|84.375|70|64.375|65.625|52.5|49.375|46.565|50|60|45.315|46.875|54.69|51.25|50.625|60.625|58.75|53.75|57.815|60.94|62.19|63.125|62.5|57.5|57.5|51.565|45|40.625|38.125|30.625|28.125|35.625|38.125|38.75|35.94|35.625|37.19|35.625|36.875|33.75|30.625|35.315|35.315|35.625|37.5|35.625|34.375|33.75|30.625|23.75|23.75|20.625|20.94|20.625|20.625|17.19|16.35|19.55|20.7|23.25|19.5|14.5|13.98|13.85|12.9|13|13.77|14.5|14.15|13|14.28|15.9|15.95|16.5|14.25|15.24|13.5|14.45|15.1|15|16.53|13.9|16.39|16.25|17.55|18.75|19.81|18.9|19.16|18.25|17.95|21.65|21.95|20.75|20.85|18.4|20.23|23.13|20.1|18.88|18.36|18.05|20.25|20.5|19.3|20.05|18.55|17.2|20.5|21.93|22.85|19.5|20.06|16.8|18.21|18.5|19.24|18.89|22.7|23.61|23.44|23|20.91|26.38|24.56|27.3|23.64|24.38|27.35|23.42|25.36|27.45|29.85|31.2|26.95|28.5|28|32.47|29.46|29.67|26.43|25.1|29.38|26.08|26.73|22.6|21.39|23.45|22.77|16.44|14.98|13.48|10.04|9.06|6.64|12.34|13.96|11.29|11.11|11.63|12.13|12.89|14.42|15.96|15.22|13.58|14.41|20.01|19.53|17.42|19.49|17.04|18.91|19.66|19.19|23.57|21.16|26.02|26.19|30.85|29.42|31.51|26.31|23.3|17.76|21.65|20.44|22.61|24.26|21.84|23.82|25.87|22.7|23.45|20.71|22.73|23.19|24.29|24.25|26.51|26.87|24.55|25|27.67|29.92|30.17|32.74|31.07|33.59|35.8|41.42|40.52|35.91|40.15|36.47|34.75|37.9|38.45|38.14|39.64|39.05|41.34|39.9|42.69|39.74|44.24|52.61|50.96|47.1|47.2|45.59|44.49|39.01|41.12|43.31|40.61|38.81|38.17|45.16|47.35|49.76|51.51|54.94|53.64|52.11|51.65|62.6|61.2|61.6|61.9|59.35|62.15|76.85|75.2|78.05|86.85|98.55|113.6|102.3|100.4|100.25|95.4|94.5|92.25|97.55|96.15|96.6|101.05|107.85|98.7|91.08|81.46|85.3|87.45|87.96|98.09|81.18|90.81|93.46|82.29|87.79|90.8|97.4|105.34|106.6|90.82|74.65|84.09|96.83|99.66|108.51|116.44|109.62|115.12|127.91|140.98|142.95|174|185.01|178.03|168.02|176.09|180.13|209.12|204.1|222.12|240|230.48|208.98|199.36||
2022-02-19 19:15:44|russ2000_0935|WMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.02|19.93|20.06|21.33|22.3|20.53|20.69|20.34|21.72|21.89|23.17|21.96|18.35|16.9|15.46|15.68|16.21|16.4|15.95|14.82|14.84|16.52|15.44|14.7|14.37|13.83|14.35|15.05|14.02|14.77|15.27|14.89|13.56|14.95|14.39|14.7|15.43|15.14|13.42|12.6|11.88|11.9|11.81|10.69|9.75|9.61|9.9|9.69|9.51|9.33|9.82|10.79|9.87|9.88|10.89|10.35|10.17|9.91|9.74|10.5|10.24|10.39|10.47|10.3|10.54|10.11|10.02|9.79|8.89|9.37|9.81|9.9|10.82|10.7|11.04|11.32|9.86|10.02|10.06|8.97|9.81|10.01|10.32|10.59|9.86|9.8|10.01|9.4|9.58|10.05|10.38|10.4|10.54|10.52|1.45|2.74|2.1|2.24|2.11|2.22|2.11|2.06|3.1|3.07|2.94|3.39|3.22|3.12|3.46|3.09|3.09|2.73|2.54|2.5|2.26|2.25|2.13||
2022-02-19 19:15:45|russ2000_0936|ACET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|117.25|124.11|59.99|68.04|69.37|63.07|82.39|93.45|93.45|83.93|82.81|62.3|54.32|57.05|48.58|56.28|52.01|71.96|69.37|67.76|57.26|54.04|8.26|9.87|9.765|9.66|7.07|12.25|15.61|14.42|18.13|15.19|12.66|11.25|12.05|14.02|12.37|15.59|12.87|13.63|12.47|9.19|7.25|8.29|7.37|9.31|10.18|16.98|12.52||
2022-02-19 19:15:45|russ2000_0938|MOD|price|0||||||||||||||||||2.9063|3.0782|3.4219|3.4688|3.4063|3.5782|3.5782|4.5469|4.9532|4.625|5.0625|4.5|4.7813|4.5|4.3125|4.1563|4.5938|5|5.8125|6.375|6.1563|6.9375|6.5|6.9375|6.5|6|6.375|6.2188|6.3125|6.25|6.5|7.6875|7.9375|8|8.0625|8.5625|8.375|9.5|11|10.5|8.125|7.75|8.125|7.875|7.875|9|8.875|9.25|8.875|8.25|8.25|8.375|7.5|7.4375|7.75|7.875|8.75|8.75|9|9.75|9.5625|10|10.5|10.5625|9.5625|9.5|9.4375|9.25|9.5|9.625|9.375|9.875|10.125|11.25|9.125|9|9|9.5|9.5|9.0625|10|10|10.25|10.5|10.25|10.75|11.4375|11.625|12.75|14.25|12.125|12.75|14.875|17.5|15.75|18.5|14.125|16|16.5|14.375|16.25|18|18.875|19.5|20.25|19.75|20|22.5|21.5|19.75|22.5|25.25|25.75|24.5|28.5|29.5|27.25|25.75|25.5|26.4375|25.25|26.875|28.25|27.5|29.2499|27.4997|28.7503|29.6254|32.7502|33.5001|33.8746|37.7503|36.7501|40.2504|30.2501|28.5|27.4997|31|24|25.25|23.4998|26.4995|27.2505|25.25|26.4995|26.2502|25.7496|26|24.7504|24.8745|26.7498|28.5|27.4997|24.5|26.7498|29.2499|29.7495|31.2504|30.6246|34.8748|34.0633|33.9382|34.1249|34.8748|35|34.7496|37.1882|34|34.6255|33.375|27.8126|29|32.7502|36.4998|36.2505|28.7503|28|28.063|31.2504|32.1254|32.5635|32.0305|29.7495|23.3131|24.8745|28.2497|25|24.7504|22.8125|25.1248|22.0626|20.1247|27|27|28.1245|28.1558|26.3754|27.313|20.7505|25.688|26.5631|25.7496|27.8804|25.4502|27.58|29.3396|28.67|24.5804|20.7505|21.5098|23.3298|25.3501|26.9897|26.9897|29.4199|28.2497|24.5804|23.4998|20.52|19.0201|17.4901|19.04|17.6799|16.1999|15.3801|14.99|20.1904|22|19|21.2501|24.5105|23.9295|25.59|25.5097|26.9803|26.9605|28.2997|26.0604|27.4997|30.15|31.8501|29.6598|29.7996|30.1104|30.71|32.15|33.77|31.53|32.55|29.33|27.08|30.4|32.56|36.07|35.16|36.68|33.06|33.29|32.59|27.1|28.05|29.5|29.01|23.5|23.36|23.57|23.29|24.33|23.81|24.6|25.03|26.16|24.67|22.9|23.13|23.51|22.6|25.6|28.05|26.62|23.26|20.34|16.51|15.42|12.48|14.49|17.57|15.74|12.37|17.44|15.82|14.48|7.4|4.81|4.87|2.74|0.83|0.83|3.82|4.47|4.8|7.65|8.47|9.27|10.3|10.63|11.84|9.51|9.4|11.24|14.01|11.62|7.68|10.15|9.94|12.97|13.52|13.86|15.5|16.5|14.8|16.14|17.81|15.88|15.37|14.91|11.52|9.06|10.57|9.68|9.46|10.94|9.08|8.83|7.9|6.48|6.93|6.71|7.01|7.38|6.8|7.4|8.13|8.48|8.24|9.1|9.14|10.25|10.88|11|13.03|14.63|13.32|13.28|12.82|13.1|14.79|14.65|16.48|15.27|15.74|13.77|14.22|11.87|12.83|12.17|13.6|12.19|12.96|13.47|12.29|11.19|10.73|10.13|8.88|7.87|8.37|9.39|9.05|6.42|9.48|11.01|10.81|10|8.8|9.6|10.71|11.86|10.95|11.75|14.9|13.6|11.35|12.2|12.1|15.2|16.55|16.25|16.15|19.25|21.05|22.9|20.2|23.35|23|21.15|17.2|18|18.25|17.45|16.85|14.9|13.01|13.05|10.81|14.63|15.03|13.87|14.79|12.85|14.31|13.72|10.21|11.37|11.43|7.42|7.7|7.03|7.46|3.25|4.63|5.35|5.52|5.44|6.77|6.25|6.4|10.92|12.56|12.55|13.87|14.77|16.28|17.59|16.59|16.73|12.44|11.33|11|10.36|10.09|9.15|10.46||
2022-02-19 19:15:47|russ2000_0939|ONCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:47|russ2000_0940|INSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:47|russ2000_0941|FFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:47|russ2000_0944|EXEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|26.563|29.313|34|41.75|44.25|28.625|23|17.438|8.563|14.25|9.875|8|14.25|17|15.51|15.86|15.7|11.6|14.84|15.16|15.71|11.39|12.23|13.05|9.6485|6.12|5.92|5.03|4.85|3.96|6.699|7.92|7.31|5.77|5.61|7.24|8.61|9.38|8.93|6.34|7.84|7.79|7.04|6.52|7.66|7.81|9.45|9.09|9.01|8.49|8.24|6.12|7.95|8.68|8.59|9.3|8.4052|7.64|6.11|6.65|6.86|7.32|8.14|8.32|7.88|7.82|7.58|9.15|10.91|10.05|11.04|11.96|10.34|9.83|9.83|8.63|9.93|8.34|8.82|9.05|9.55|10.17|9.45|10.15|10.53|10.83|11.46|10.21|11.4|10.81|9.1|8.6|8.36|6.74|6.2199|7.39|6.59|5.39|5.55|5.97|5.9|5.93|3.07|3.8|4.93|5.38|4.63|4.55|4.16|4.71|4.41|5.63|6.11|6.31|7.19|7.18|7.36|6.68|6.79|6.34|6.27|4.58|3.58|3.26|3.32|4.39|4.49|5.82|7.96|9.56|12.29|11.54|10.85|9.49|9.195|7.66|7.28|5.67|4.26|4.28|4.49|5.64|5.31|5.015|5.11|4.86|5.91|5.92|5.135|4.81|4.58|4.37|4.83|4.765|4.54|4.56|4.85|4.77|4.78|5.11|5.24|5.92|4.97|5.87|6.845|6.62|7.38|3.67|3.44|3.54|3.34|4.13|1.85|1.52|1.77|1.39|1.63|1.85|3.05|2.6|3.65|3.45|3.33|6.28|5.9|5.6|5.74|4.81|5.29|4.43|3.87|4.41|4.895|7.26|8.14|9.39|13.01|11.93|15.02|16.61|15.3|18.82|21.93|20.68|22.11|19.34|24.97|26.63|27.11|25.65|26.4|26.22|31.75|29.54|24.87|20.58|21.69|19.9|21.17|22.4|16.71|15.94|17.12|20.54|20.73|23.59|22.89|23.2|19.76|20.2|21.12|19.79|19.24|16.52|15.77|17.36|17.01|20.77|16.77|17.78|27.42|22.625|23.37|23.45|21.58|24|21.23|19.12|21.37|22.56|22.01|23.42|24.69|22.21|18.39|16.97|20.13|21.4|18.44|16.57|18.75|18.42||
2022-02-19 19:15:49|russ2000_0946|CPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5|110|112.5|108.75|100|95|97.5|95|95|97.5|117.5|115|112.5|97.5|93.75|100|105|97.5|105|117.5|130|125|112.5|127.5|130|168.75|187.5|190|190|148.13|161.25|132.5|151.25|160|167.5|167.5|188.75|205.63|177.5|162.81|160|157.5|170|177.5|165|143.13|128.125|80|127.5|123.75|128.125|116.25|110.625|93.75|111.25|109.375|107.5|103.125|107.5|118.75|152.5|128.125|118.75|148.125|120|140|120|135.625|152.5|153.75|133.75|153.125|158.125|152.5|140.625|166.875|137.9|107|123.5|124.4|122|118.5|101.5|68.5|68|67.8|59|68.5|59|43.5|78|63.7|50.5|48.8|35.8|37|48.6|53.3|58.7|33.5|39.1|40.6|42.6|46.6|80|71.2|67|70.9|74.7|84.9|92|103.7|93.5|96.2|104.5|117.5|131.2|142.6|134.8|115.1|126.8|135.1|140.1|144.6|146.1|159.7|155.4|135.9|141.5|147.8|182.1|184.8|209.3|183|177|176.5|189.2|176.8|210.2|206.4|178.6|193.4|186.5|154.7|135.6|153.8|161.3|150.3|138.8|133.2|135.7|138|142.5|141.7|140.1|121.3|139.2|145.8|149.5|164.5|153.6|184.4|180.9|200|259.2|280|229.9|198.7|180.3|103.2|24.5|26|21.1|12|10.9|17.6|26.4|19.8|16.8|15.2|18.3|16|16.6|15|22.9|29.6|53.6|60.7|57|63|57.7|37|49.5|49.3|59.2|59.2|87.1|83.8|77.7|68.5|71.3|70.2|69.7|57.5|38.7|47.1|53.7|49.7|60|70.6|62.9|58.1|43.1|42.6|49.7|55.3|61.5|57.2|46.9|47|51.5|53.9|37|35.8|37.2|33.7|40|44.9|54.7|68.3|66.5|65.3|67.5|67.7|83.7|91.8|105.5|116.5|98.8|107.3|88.1|65.6|49.1|54.5|54.5|73.2|74.7|89.4|78.6|83.2|65.4|91.7|72.9|86.8|94.9|83.4|68.5|63.8|88.5|105.1|113.9|112.3|113.9|145.5|157|129.9|176.4|153.7|152.8|126.2|131.6|118.4|113.2|106.1|113.2|103.6|112.4|110.9|110.4|121.5|113.5|105.7|132.4|139.1|118.4|107.4|107.6|113|119.9|99.7|85.5|64.9|81.4|76.5|75.5|75.1|62.5|65.9|49.2|41.1|43.4|38|36.5|48.3|30|22.7|5.479|4.056|6.687|11.5|11.4|6.63|4.82|5.23|9.51|13.16|13.84|25.57|38.55|37.39|38.47|57.69|39.36|34.17|49.08|51.73|50.84|47.25|49.44|51.94||
2022-02-19 19:15:51|russ2000_0947|CAMP|price|0||||||||||||10.5|14.625|15.125|15.875|14.25|12.75|11.125|8.75|7.875|4.75|4.75|4|3.75|4.125|3.625|3.125|2.5|2.625|2.375|2.875|2.5|2.75|2.5|2.25|1.625|1.375|0.875|1.125|0.875|0.75|0.75|0.5626|0.875|1.125|1.125|1.125|0.625|1|1.5|1.625|2|2|2.25|2.125|2|1.875|1.125|1.125|1.125|1.25|1.25|1.125|1.25|1.25|1|1.125|0.875|0.875|0.75|0.6876|0.75|0.875|0.6876|0.625|1.0626|1|0.8126|0.5626|0.5626|1|1.125|1.5|1.125|1.25|1.375|1.3126|1.5626|1.4376|1.625|1.625|1.6876|1.75|1.75|1.5|1.4376|1.4376|1.5|1.5|1.5|2|2.125|2.125|2.9376|3|2.75|3.375|4.5|6.625|7|8|6.25|7.375|7.25|7.25|7.25|9.125|8.25|8.75|6.5|7|8.5|8.5|7.75|9.375|7.5|7|8.5|8.125|9.25|7.625|8.375|8.25|6.5|4.875|3.5|3.75|4.25|4.125|4.5|5|5.75|6.126|7|6|6.5|8.126|9.5|10|10.25|12.5|14.5|20.876|27|28.75|28.25|34.876|46.688|26.75|35.5|44|23|12.625|12.5|13.625|8.25|8.125|6.125|6.75|5.375|3.313|3.5|4|4.5|4.25|4.969|4.75|3.75|3.25|2.125|2.313|2.75|3.125|2.8125|2.6563|1.875|1.75|1.3125|1.5|1.6875|2.75|1.9375|2|1.8125|2.5625|5.0938|4.25|6.5|8.5|12.5|14.5|18.875|23.5469|26.3125|31.75|45.125|31|27|22.625|45|59.5|41.75|23|25|13.8125|9.25|13.6875|5.9375|5.0313|5.0313||4.05|5.33|5.59|3.95|3.88|4.85|6.17|5.51|4.85|5.97|6.15|6.1|4.75|4.43|3.46|3.559|3.64|5.62|5.06|4.21|4|3.81|3.25|3.89|3.57|3.5|4.14|5.099|9.9|9.79|14.07|14.52|14.7|13.4|8.05|7.5|7.07|6.25|5.8|7.12|6.72|9.57|8.94|8.02|7.22|6.08|5.51|6.6|7.11|8.21|8.29|8.1|11.45|11.6|10.49|10.68|10.05|11.74|13.47|9.78|8.89|6.3|6.73|6.09|6.65|7.21|8.44|7.96|8.89|8.63|8.33|4.48|4.13|4.61|3.78|3.45|3.83|2.58|2.78|2.91|2.73|2.72|2.59|2.51|2.03|2.16|2|1.32|0.78|0.6501|0.45|0.97|0.5|0.37|0.8|1.05|0.8|1.826|2.08|2.8|3.11|3.58|3.44|2.9|2.81|2.81|2.85|2.25|2.13|2.28|2.57|2.57|2.445|2.514|3.14|3.16|3.05|3.35|3.17|3.19|3.03|3.77|3.02|3.21|3.7|4.13|4.24|4.56|4.3|4.85|5.98|6.13|7.33|7.53|7.6|8.21|8.88|8.67|8.32|8.56|10.95|10.97|11.13|13.17|14.6|15.35|16.39|17.61|23.52|24.94|27.97|29.48|32.04|27.87|17.75|19.1|21.66|17.01|19.28|17.62|19.28|18.69|18.3|17.91|19.15|16.19|19.71|19.74|18.26|17.11|16.62|16.09|18.96|18.48|19.93|17|18.28|17.93|14.97|15.03|14.81|14.2|14.58|13.95|12.92|14.54|14.5|15.02|16.21|16.79|17.94|18.9|20.33|19.1|18.54|23.25|22.73|22.85|21.43|24.48|23.4|22.88|19.75|21.22|23.43|22.76|23.5|23.96|19.94|17.7|13.01|14.41|13.9|12.58|14.61|10.16|11.68|11.16|9.6|11.52|11.22|10.49|9.58|9.62|9.62|4.5|6.72|7.7|8.01|7.88|8.17|7.19|7.08|9.12|9.92|10.01|11.17|10.85|13.75|13.87|12.72|12.13|11.34|9.95|9.62|9.18|7.06|5.94|6.8||
2022-02-19 19:15:53|russ2000_0948|MTRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.125|4.75|5.5|7.25|8.875|9.125|9.75|11.25|10.75|12|13.875|12.5|13.3125|12.75|12.75|12.25|11.8125|9.5|9.25|10.25|9.875|9.875|7.5|6.5|6.6875|5|5.125|5.75|5.5|5.375|4.375|4.625|4.8125|4.375|4.875|5.125|4.625|4.875|5.75|5.125|4.75|5.375|5|3.8125|2.5625|3.4375|3.375|3.1875|3.313|3.438|2.938|2.688|2.625|1.782|2.063|2.063|1.688|1.75|2.25|2.219|2|2.157|2.125|2.188|2.313|3.063|3.375|2.938|3.313|2.657|2.688|2.875|3.032|2.938|2.813|3.5|3.844|3.813|3.813|4.219|4.313|3.75|3.688|3.5|3.875|3.969|4.594|3|3.5625|3.7188|3.8125|3.8125|3.625|3.25|2.4375|2.3438|2.0625|2.5|2.375|2.25|2|1.6875|1.4688|2|2.0625|2.1563|2.1563|2|2.0625|2.3438|2.2813|3|2.4063|2.7188|2.4375|2.3125|2.375|2.4375|2.4375|2.4688|2.5|2.8125|2.9688|2.875|2.8125|2.5625|2.875|3.625|3.48|3.555|3.34|2.85|3.245|3.4944|3.35|3.95|3.75|4.375|4.75|4.775|4.26|3.55|4.0345|3.5|4|4.595|4.71|4.058|4.66|5.275|6.33|7.5|8.575|8.965|10.4|8.915|12.73|15.95|18.11|12.21|14.19|13.53|10.33|10.7|9.15|6.97|4.49|5.12|5.14|7.45|8.06|6.38|8.03|4.35|3.89|4.13|4.58|5.835|7.54|8.05|9.83|9.31|9.84|10.69|11.07|11.48|11.41|11.84|11.44|12.04|13.19|13.09|14.37|15.98|16.1|18.42|17.93|20.23|24.4|25.55|24.85|23.09|18.92|20.95|29.49|26.09|21.82|18.02|20.34|17.18|20.11|24.11|23.06|22.57|26.28|19.1|12.25|7.64|7.67|5.29|6.96|8.22|9.58|11.32|11.48|10.14|11.02|10.87|8.87|8.56|10.65|10.09|10.7|10.76|10.63|9.84|9.31|9.69|8.49|8.76|9.08|9.93|12.18|11.26|13.96|13.9|14.48|13.37|13.38|13.94|10.87|8.51|10.62|9.36|9.44|11.64|13.24|14.01|13.64|10.39|11.33|10.36|11.66|10.5799|10.49|10.97|11.5|14.28|15.56|14.9|15.03|16.49|15.58|15.85|15.59|19.62|20.79|22.2|24.43|26.28|32.37|33.78|30.97|32.65|37.21|26.85|28.21|24.12|25.06|21.12|22.32|19.2|18.6|17.56|21.97|16.87|18.28|19.38|20|22.47|22.7|22.99|20.54|18.96|18.39|17.7|18.84|16.57|16.49|16.57|18.49|18.76|17.7|20.85|22.7|22.4|16.2|16.5|11.75|8.15|9.35|10.35|11.85|15.2|14.1|17.1|17.8|17.9|14.3|13.7|15.4|19.4|18.35|19.95|20.9|24.65|20.33|20.44|17.94|21.45|20.89|19.58|19.61|18.1|20.26|18.37|19.87|17.14|18.76|20.94|22.88|20.12|12.08|9.47|10.44|11.02|9.72|8.755|9.24|8.35|7.6|9.58|11.02|11.79|13.57|13.11|13.21|10.9|10.5|10.91|11.28|10.46|10.23|8.69|7.52|7.26|6.95||
2022-02-19 19:15:55|russ2000_0949|CTS|price|0|10.0416|11.2501|12.7502|15.0835|16.3333|17.3333|14.9167|14.6667|15|11.9167|11.5834|10.9167|8.7083|8.3333|8.7918|8.7083|8.6667|8.7502|8.2917|10.625|10.3333|10.7918|10.7918|11.0416|12.1668|13.2917|12|11.2501|11.1668|10.5834|11.9584|11|10.7502|9.2917|9.6667|10.5417|10.7918|12.4168|12.5834|14.375|13.0416|12.1251|10.1251|9.7918|9.9167|9.8334|10.1251|10.7502|9.6667|9.9584|8.3333|8.375|8.7918|8.4585|9.7083|9.625|9.2917|6.6667|6.3333|6|5.9584|7.2501|7.8334|8.4168|8.5001|8.7502|8.6667|7.8751|8|7.7502|7.4168|7.4168|7.8751|8.2501|7.7502|8|7.9584|7.4585|7.7083|8.1251|8.4168|8.1251|7.7918|7.6667|7.3333|6.8751|6.5834|6.7502|7.4168|6.8334|6.8334|6.5001|5.625|5.5417|5.4168|5.9584|6.0416|6.375|6.7918|7.0835|7.7502|7.4168|6.7502|7.0835|7.7918|7.6667|6.7918|6.4585|6.375|6.625|6.9167|7.4168|8|8.1668|7.9167|6.9584|6.5001|6.0835|6.0835|5.8334|6.2501|6.0416|5.9167|6.375|6.7083|6.8334|7.2084|7.2084|7|7.3333|6.7083|6.5834|6.7502|7.6667|7.2501|8.2084|8.4585|8.2501|9.4168|9.6667|9.5834|10|9.668|9.25|9.958|10|10.5|11.042|10.75|10.168|11.292|10.542|10.334|11.084|12.042|12.584|12.834|12.584|12.792|13.918|15.042|15.668|14.334|13.584|14.042|14|13.208|14.25|15.5|16.126|17|20.834|23|22.98|27.458|27|31.668|32|34|31.938|32.25|16.0938|16.5|18.4688|15.625|14.75|14.6563|14.1875|14.75|14.8125|17.625|21.75|23.7813|24.4688|24.7188|26.6875|28|35|41.0625|47.625|57.5|56.5625|80.1875|85.5|70.1875|64.5|57|63.0625|55.1875|45.6875|45.875|51.3125|50.625|42.9375|36.0625|36.4375|44.96|34.2|20.75|24|22.5|20.5|22.05|20.51|14.77|16.15|15|15.9|15.1|13.9|16.25|17.15|15.9|12.04|7.7|6.4|4.6|6|7.98|7.75|7.3|6.81|6.1|8.35|10.01|10.45|11.55|12.88|12.31|11.07|12.26|11.5|13.83|14.33|13.04|13.05|10.9|12.06|11.47|11.4|12.6|13.21|13.36|13.29|13.31|13.15|13|10.55|10.65|12.29|12.34|12.44|12.1|11.78|12.03|11.06|12.31|12.35|13.38|14.11|13.58|14.89|14.41|14.7|13.78|14.12|15.28|15.7|15.5|13.5|13.82|13.08|12.02|12.66|12.74|12.99|12.9|12.35|10.57|9.93|10.6|9.7|10.7|11.25|10.88|10.05|12.86|13.24|12.78|6.99|5.53|5.51|5.14|3.15|2.17|6.07|5.77|6.55|8.43|8.86|9.3|8.96|9.27|9.62|7.61|7.96|9.42|10.5|10.53|9.24|9.35|8.04|9.62|10.15|10.29|11.06|11.34|11.86|10.8|10.99|10.24|9.67|9.83|9.6|8.13|9.28|8.51|9.2|10.06|9.95|10.52|10.73|9.38|9.42|8.9|9.85|10.07|8.28|8.86|10.63|9.95|9.8|10.44|10.65|12.02|13.64|14.05|13.92|15.77|18.62|18.18|19.91|18.69|20.42|20.88|17.79|17.51|18.7|17.39|17.73|15.89|18.4|17.18|17.83|16|17.46|17.99|17.94|18.85|19.27|18.79|18.85|18.51|18.18|18.98|17.64|15.75|14.46|15.74|16.57|17.88|17.92|19.11|19.28|18.6|18.2|22.1|22.4|21.5|21.9|21.3|22.1|21.05|21.6|22|22.5|24.1|27.2|27.25|25.75|27.5|25.7|27.2|29.95|32.5|36|34.9|36.95|34.3|26.69|29.01|25.89|28.37|32.12|29.37|29.95|26.46|27.58|31.52|28.53|32.36|26.68|27.38|30.01|29.31|26.07|24.89|23.16|21.34|20.04|19.86|20.9|22.03|27.64|30.46|34.33|30.5|32.17|31.06|32.52|38.25|37.16|34.99|35.08|30.91|35.62|34.84|36.72|33.55|35.53||
2022-02-19 19:15:57|russ2000_0951|CHGG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.44|8.31|6.92|6.29|7.09|5.47|6|6.84|7.15|6.65|6.25|6.75|6.41|7|6.7|8.3|7.84|7.39|7.78|7.7|8.55|7.18|7.37|7.83|7.32|6.56|5.64|4.5|4.37|4.54|5.02|4.9|6.15|6.97|7|6.67|7.85|7.35|6.95|7.94|8.45|11.79|12.45|12.18|14.05|13.78|15.48|14.61|14.61|16.77|16.43|22.5|20.61|22.76|28.5|28.37|27.97|30.55|27.68|27.6|28.69|29.88|35.4|40.42|37.02|37.11|36.97|39.98|43.5|38.2|29.21|33.54|38.5|39.44|42.63|39.26|35.13|57.92|62.56|71.24|85.18|76.58|76.17|73.17|78.4|90.85|98.5|87.55|89.02|83.01|76.32|86.26|88.46|81.86|69.96|32.12|28.19|29.66|27.21||
2022-02-19 19:15:58|russ2000_0952|MHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1875|9.125|8.5625|7.8125|7.375|6.8125|5.9375|6.625|5.3125|5.875|5.125|4.25|3.875|3.5|3.438|3.313|3.313|3.313|4.375|4.375|4.438|5.188|5.125|5.938|5.688|5.875|5.625|5.313|5.125|4.938|4.875|4.625|4.438|4.563|4.375|4.438|4.938|5.5|5.188|5.125|5.125|5.188|5.5|5.625|6.938|6.75|7.719|6.938|7.407|9.375|10.625|11.094|10.938|11.469|10.063|10.813|11.9063|9.9375|9.25|10.4375|10.9063|11|10.0625|8.6563|8.875|10.25|9.6875|9.2188|9.5|9.5625|8.25|8.9375|7.875|7.7813|6.5|7.2813|7.9063|8|8.5|7.875|9|9.8438|10.1875|10.2813|12|12.0938|15.5|13.9|14.9|19.425|19.6|19.75|19.505|20.115|16.9|18.475|20.495|24.885|28.75|29.24|28.325|31.6|32.025|37.68|32.46|34.4|31.5|32.41|29.2|27.8|26.9|25.9|28.68|34.16|40.6|42.68|40.79|43.38|39.67|41.63|38.35|39.05|38.59|44.96|47.28|42.65|42.47|40.6|37.99|39.05|42.44|43|45.21|55.11|56.8|56.3|48.93|45.7|50.48|54.1|59.62|56.35|54.26|44.9|43.75|40.62|39.86|42.12|47|43.17|36|35.08|32.22|32.36|35.35|35.92|37.28|38.19|36.08|31.38|26.55|29.73|28.78|26.6|24.55|18.23|13.89|16.6|10.03|10.5|14.95|16.49|16.98|17.15|17.17|15.73|18.95|17.91|22.78|13.61|10.54|10.54|8.84|6.45|6.99|15.27|11.56|9.79|13.13|15.82|13.59|11.17|10.96|10.39|10.32|12.85|14.65|15.6|11.84|9.64|10.55|9.43|10.37|10.58|11.53|15.38|14.66|13.35|14.99|13.29|12.57|12.26|11.3|8.24|6.01|7.47|9.04|9.6|11.35|12.11|12.36|13.3|15.02|17.32|16.59|19.3|19.34|22.25|22.01|26.5|27.24|22.9|24.45|24.6|24.85|22.96|21.26|18.73|20.62|20.47|21.97|25.45|24.59|24.9|22.42|22.27|22.81|24.27|20.58|22.76|19.82|21.54|22.92|22.96|20.64|21.77|23.84|22.56|23.27|24.67|25.08|24.98|23.58|22.95|23.36|21.92|17.92|17.57|18.65|20.1|18.88|18.83|22.55|23.14|23.57|21.51|23.36|25.18|25.14|23.6|24.5|27.16|28.19|28.55|25.94|24.6|26.73|33.4|36.21|34.4|32.34|29.05|31.85|30.48|27.78|26.48|25.86|25.91|23.93|24.17|23.54|21.02|26.49|26.04|26.62|28.17|27.38|28.54|35.37|36.14|37.65|44.18|44.27|39.35|44.39|37.23|16.53|25.46|33.48|34.44|41.63|42.56|46.05|40.92|45.45|44.29|49.37|49.9|59.07|69.72|73.58|58.67|64.71|64.39|57.8|57.26|55.89|62.18|52.99|48.86||
2022-02-19 19:16:00|russ2000_0953|USPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|1.8334|1.9583|1.875|1.5833|1.4167|1.9583|2.2083|2.3333|2.1667|2.4167|2.6667|2.7917|4.0417|4.125|4.5|4.0834|3.9166|3.5416|3.3333|3.1667|3.0834|2.8334|2.8334|2.75|2.5833|2.5833|2.4792|2.25|2.6667|3.167|3.75|3.3333|3.417|3.25|3|2.98|3|3.167|3.375|3.917|3.75|3.75|3.833|4.125|3.75|3.959|3.667|3.667|3.25|3.167|3|3.125|3.167|3.417|3.25|3.75|3.417|3.209|3.209|3.125|3.209|3.167|2.959|3.167|3.667|3.667|4|4|3.75|3.875|3.959|4.459|4.125|3.875|3.5417|3.0833|2.9583|3.0833|3|2.8333|2.6667|2.5833|2.9167|2.75|2.8333|2.8854|2.8542|2.5833|2.5833|2.7708|2.8333|3|3.1667|3.125|3.1667|3|3.5833|3.5833|4.2917|5|6.3333|6.3333|7.9167|12.625|11.1667|8.7083|12.1667|16.3467|15.97|17.07|16.5|16.23|17.6|16|16.16|16.5208|15.05|18.05|17.81|18.07|20.31|14.17|14.54|10.55|9.96|12.72|11.15|12.43|11.09|11.12|11.43|13.34|12.9|14.54|15.05|12.21|14.39|14.72|15.73|14|13.35|13.8|14.21|12.36|13.71|13.14|12.72|13.51|15.1|15.5|15.42|14.5|13.67|13.98|14.43|16.03|19.18|18.26|18.88|18.16|18.02|19.79|18.47|18.6|19.25|17.11|15.63|15.03|14.64|15.29|14.63|11.92|12.05|11.72|12.25|14.1|13.51|13.92|14.6|13.89|13.47|13.61|13.75|14.8|14.66|13.73|14.37|13.4|13.25|14.42|15.58|17.16|16.41|16.33|19.81|17.36|13.88|12.1|13.33|12.2|10.26|9.68|11.68|13.51|14.75|16.35|14.52|15.07|14.04|14.61|16.93|15.66|16.4|17.4|17.54|16.69|16.88|18.19|16.03|16.72|18.77|19.19|19.82|19|19.77|22.34|24.35|25.74|24.73|24.08|19.86|18.52|19.52|19.67|19.68|20.4|19.01|23.05|24.38|24.3|25.43|25.67|25.97|27.63|26.7|26.72|27.54|24.6|24.62|26.85|23.86|28.1|27.64|28.62|27.53|31.08|31.92|33.76|35.26|31.51|33.18|34.57|30.85|33.53|34.19|34.94|35.7|35.39|43.15|38.87|41.96|38.79|42.39|47.5|47.16|49.86|54.76|52.86|45.95|44.89|49.06|52.84|53.68|51.15|50.69|49.73|49.86|57.77|60.21|59.62|63.05|62.7|56.9|64|70.2|70.15|75.65|65.3|65.6|63.25|60.4|63.1|59.9|61.45|67.95|73.05|72.2|75.95|77.5|81.3|91.25|93.35|96|104.75|125.25|118.6|107.52|118.99|102.35|105.89|110.24|105.03|116.49|111.71|122.57|129.08|133.52|130.55|141.47|147|114.35|117.14|104.22|69|75.5|74.14|81.02|83.06|88.9|86.88|79.33|106.22|120.25|120.34|117.24|104.1|112.45|116.36|115.87|118.16|117.4|110.6|107.86|85.98|95.55|96.77|98.18||
2022-02-19 19:16:02|russ2000_0955|MNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.75|5|5|5|6|5.5|5.625|6|5.75|5.625|5.75|5|5.75|6|6.25|6|5.75|5.75|5.5|5.75|6.25|6.75|6|6.5|6.125|6.125|5.875|6|6|5.875|5.5|5.375|5.125|4.625|5.25|4.75|4.25|4.375|4.625|4.625|5.25|5.25|5|5.25|5.125|5|5|4.75|4.875|4.875|4.625|4.875|5.125|4.875|4.75|5|5.5|5.5|5.75|5.75|5.25|5.625|5.375|5.75|6.375|6.375|6.625|6.5|6.75|7|6.75|6.75|7.25|6.875|7.125|7.125|7.25|6.5|6.75|6.625|6.25|6|6.125|6|5.7497|5|5.5|5.5|5.5|5.7497|5.7497|5.6254|5.3746|5.2503|5.3746|5.5|5.6254|5.7497|5.8751|5.8751|6.1248|5.7497|6|5.6254|5.8751|5.7497|5.6254|5.7497|6.0632|5.7497|6.2502|6.1875|6.3745|5.9378|6|5.7497|6.0467|6.1248|6.6253|6.2502|6.3129|6.5|6.5|7|7.625|6.9375|6.875|6.5625|6.5|5.75|6.25|5.875|5.5|5.5|5.4375|5.3125|5.4063|5.4375|5.875|5.625|5.5313|5.4688|5.375|5.3125|5.0625|4.8125|4.8125|4.6875|5|5.0625|5|5.125|5.25|5.0625|5|5.1563|4.9375|4.875|5.6875|5.25|5.6875|5.9|5.95|5.9|6.05|6.14|6.15|6.749|6.619|6.45|6.76|6.66|6.94|7.6|7.1|7.2|7.04|6.9505|6.99|6.95|7.02|6.92|6.99|6.99|7.32|7.85|8.15|7.02|8.04|8|8.11|8.5|8.71|8.69|8.9|9|8.87|8.08|7.4|7.79|7.94|8.23|8.34|8.45|8.27|8.61|8.51|8.5|8.441|8.41|7.69|8.35|8.3|8.14|8.19|8.2|7.99|8.02|8.21|8.36|8.42|8.19|7.9|8.06|8.17|8.11|8|8.23|8.3|8.45|8.7|8.63|8.62|8.76|8.57|8.69|8.65|8.25|8.42|8.27|7.82|8.1|8.0301|8.1|8.02|7.62|7.05|6.4|7.21|7.27|7.79|7.3|6.89|7|5.97|5.25|6.61|6.12|6.03|5.86|6.4|6.99|6.96|6.79|6.89|7.43|7.48|7.4|8.41|7.76|7.23|7.39|7.87|7.15|7.82|8.22|8.13|8.5|8.23|8.26|8.21|8.36|8.59|8.45|8.24|8.12|7.93|8.4|8.49|9.15|9.31|9.36|9.74|10.26|10.15|11.72|11.14|11.17|11.19|11.1|10.5|10.36|10.86|11.16|11.15|10.64|10.26|9.87|9.78|8.98|9.07|9.22|9.62|9.09|9.24|9.68|9.54|9.39|9.47|10.04|10.28|10.82|10.12|11.2|11.21|11.07|11.81|11.27|11.11|10.33|9.64|9.72|10.02|9.52|9.75|10.41|10.42|10.46|10.28|11.08|11.89|11.5|11.89|13.26|13.82|14|14.27|13.67|14.04|15.24|14.6|14.6|14.27|15|14.6|15.05|15.41|16.25|16.19|17.04|17.86|17.8|17.09|14.12|15.04|15.63|15.45|16.53|16.67|17.39|16.72|14.96|13.93|12.4|13.74|13.26|13.18|13.74|13.94|13.55|13.79|13.12|14.41|15.08|15.33|14.48|14.63|14.2|12.05|13.59|12.98|14.49|14.43|14.51|13.85|13.85|14.83|17.32|17.33|17.32|17.69|18.48|18.84|18.72|19.04|18.98|18.65|18.85|21.12|21.01|20.99|20.95||
2022-02-19 19:16:04|russ2000_0956|CPSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|18.57|18.5|20.31|22.1|21.789|21.89|26.01|25.3|22.76|20.94|21|18.68|20.66|19.72|17.03|21.3|19.33|17.23|18.96|21.75|17.449|17.93|18.69|19.44|20.36|19.2|20.6|20.13|20.72|21.06|22.35|23.04|25.42|25.26|28.5|32.95|36.46|40.7|39.83|34.51|34.65|42.68|41.99|41.33|45.03|45.99|47.83|46.65|37.66|39.13|36|34.68|31.78|32.67|36.04|33.28|28.63|26.35|30.79|32.57|31.01|31.49|26.55|26.3|29.05|20.9|21.79|21.26|22.29|20.17|20.03|19.06|19.5|18.11|25.98|27.67|25.36|27.88|27.17|27.24|26.87|24.93|34.11|35.07|35.92|35.27|38.64|38.7|43.5|45.51|49.5|47.24|38.61|36.23|38.16|44.51|39.99|39.71|45.19|41.47|44.62|48|47.94|45.58|52.7|54.22|60.19|61.23|57.16|65.15|73.52|66.82|67.09|52.34|47.86|52.41|60.76|60.62|54.88|55.2|53.62|59.17|47.67|52.66|53.89|50.23|49.87|52.26|50.79|53.455|54.62|50.07|49.86|48.54|56.92|57.9|56.91|60.97|60.08|60.6|68.51|66.9|61.76|61.53|66.65|66.16|61.77|61.69|60.55|63.15|59.46|60.32|53.11|52.97|53.24|54.66|52.88|52.86|45.82|46.08|44.42|40.47|47.8|49.36|56.6|56.09|52.89|44.43|40.98|39.61|38.76|24.9|26.15|22.9|25.4|23.9|26.2|26.1|28.35|32.2|34.8|32.4|30.3|28.5|29.95|28.45|29.6|29.85|30.8|29.8|29.35|31.3|32.65|33.9|30.7|26.6|26.35|27.94|26.3|26.1|26.1|32.45|29.91|27.83|25.63|27.45|25.59|24|21.88|26.78|26.45|26.56|30.27|22.27|21.83|22.44|24.07|22.48|27.81|26.87|28.99|29.97|28.39|27.41|31.37|30.92|30.31|30.25|33.44|32.94|31.5|36.67|35.99|37.09|30.28|29.3|28||
2022-02-19 19:16:06|russ2000_0957|CDE|price|0|199.787|144.471|157.207|179.847|257.335|219.707|204.719|214.923|182.398|162.309|197.386|192.284|189.733|212.372|224.809|200|205|180|147.5|182.5|170|155|147.5|133.75|147.5|145|158.75|147.5|141.25|130|157.5|162.5|155|157.5|158.75|132.5|165|147.5|135|118.75|138.75|125|140|160|186.25|193.75|172.5|172.5|193.75|226.25|262.5|342.5|230|208.75|290|267.5|265|170|198.75|183.75|156.25|161.25|185|197.5|197.5|195|206.25|186.25|181.25|175|176.25|162.5|158.75|176.25|176.25|178.75|170|178.75|171.25|172.5|185|191.25|223.75|216.25|230|250|256.25|251.25|290|251.25|283.75|260|258.75|182.5|148.75|170|145|178.75|171.25|177.5|200|208.75|195|175|168.75|163.75|158.75|142.5|157.5|157.5|145|141.25|150|170|163.75|166.25|151.25|131.25|128.75|116.25|118.75|125|160|185|196.25|208.75|232.5|203.75|173.75|201.25|182.5|215|206.25|196.25|226.25|188.75|186.25|186.25|176.25|212.5|212.5|186.25|165|163.75|153.75|151.25|185|197.5|195|175|172.5|191.25|202.5|168.75|181.25|171.25|227.5|236.25|203.75|198.75|221.25|183.75|155|151.25|143.75|146.25|146.25|151.25|152.5|182.5|162.5|137.5|136.25|129.38|131.25|142.5|163.13|103.75|86.25|89.38|91.25|113.75|126.875|116.875|88.125|67.5|73.125|40.625|73.125|56.25|50.625|46.25|50|53.125|41.25|46.25|41.875|46.25|43.75|45.625|46.875|43.75|40.625|34.375|33.125|33.75|29.375|25|24.375|24.375|15|16.25|12.5|10|11.25|9.375|15.3|16|10.4|12.5|12.1|13.3|9.3|8.3|8.4|8.6|7.3|8|8.8|12.5|14.6|12.9|18.5|16.9|14.9|19.8|15.8|13.8|14.9|19.2|18|15.4|14.1|13.5|13.2|13.9|19.9|31.5|31.1|34.9|51.8|57.8|54.5|70.8|70|46.3|46.9|40.8|34.6|36|47.4|49.5|45.9|39.3|35.3|40.1|36.7|30.9|33.3|36.3|35.5|36.5|42.3|37.7|43.1|40|51.8|55.4|65.6|69.8|47.8|48.1|47.8|54.3|47.1|49|54.5|49.5|43.8|45.1|41.1|40.9|36.1|35.9|39.1|34.2|37.9|39.5|41.7|49.4|45.5|48.2|40.4|30.7|31.3|29|28.9|17.9|15.3|7.2|6.8|8.8|7.1|7.6|9.4|13.8|14.77|12.3|14.2|15.14|20.5|20.08|22.81|18.06|14.02|14.65|14.98|17.92|15.1|15.78|15.23|17.12|19.92|20.61|24.35|27.32|23.38|31.51|34.78|31.71|27.57|24.26|27.29|28.51|21.44|25.57|29.27|24.14|27.66|28.44|23.74|21.55|16.9|17.56|16.31|22.99|28.83|30.91|23.26|24.6|21.7|19.01|18.86|15.24|14.19|13.3|13.41|14.44|12.05|12.21|11.02|10.85|10.15|11|9.29|8.66|6.84|9.18|7.8|7.92|4.96|3.7|4.11|5.11|6.3|5.84|4.71|5.22|5.45|5.71|3.53|3.36|2.82|2.7|2.56|2.48|1.73|3.86|5.62|8.1|7.53|10.66|15.32|12.74|11.83|11.18|9.65|9.09|11.65|8.59|8.08|9.06|9.28|8.58|8.28|8.75|9.19|7.59|7.62|7.5|8.04|7.65|8|7.57|8.06|7.6|7|5.68|5.33|4.78|3.95|4.47|5.15|4.78|4.08|3.61|2.84|4.34|4.6|5.47|4.81|5.52|6.56|8.08|6.03|4.16|3.21|4.21|5.75|5.08|7.93|8.46|7.38|7.07|7.09|10.35|9.05|9.01|9.03|8.08|10.4|8.88|7.54|7.05|6.17|6.33|5.6|5.04|4.69|4.28||
2022-02-19 19:16:08|russ2000_0959|ANIK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2917|0.25|0.2292|0.2604|0.1979|0.2188|0.1979|0.3724|0.3125|0.2708|0.2604|0.2083|0.1875|0.2135|0.2448|0.2292|0.2188|0.1875|0.1458|0.125|0.1567|0.1717|0.1983|0.2183|0.1925|0.1928|0.2396|0.2188|0.2604|0.2396|0.2396|0.3229|0.375|0.3333|0.3229|0.3386|0.4896|0.5104|0.4479|0.4115|0.4792|0.375|0.3542|0.3125|0.4375|0.4375|0.4479|0.4896|0.4896|0.5833|0.5729|0.6979|0.6927|0.6875|0.6771|0.7761|0.6042|0.7136|0.8125|0.9323|0.9792|1.2187|1.1927|0.9271|1.0937|1.8125|1.6042|1.7917|1.6354|1.6042|1.75|1.6667|1.7917|2.8333|2.3333|2.0833|1.875|1.9792|2.0833|2.3542|2.3542|3.1875|2.7656|2.5833|2.5|1.75|1.625|1.75|1.5|1.4688|1.125|0.7813|1.375|1.25|0.9375|1.5|1.3232|1.32|1.16|1.05|0.9|0.9405|0.95|1|1.1208|1.06|1.1503|1.11|1.39|1.15|0.85|1.2|1.09|1.131|1.07|0.99|1.08|1.5|1.58|2.51|3.18|3.15|4.309|5.45|5.65|6.67|8.5872|9.74|10.15|9.3|8.29|9.47|14.18|17.33|14.86|13.04|13.8|11.12|9.45|9.15|8.88|12.1|12.8|14.77|15.06|11.49|12.55|12.7|11.82|12.34|11.81|11.69|10.07|13.72|12.22|11.5|10.52|9.68|11.7|13.57|13.33|12.69|12.62|13.27|13.56|13.48|12.37|12.94|13.6|15.19|19.97|18.23|20.81|18.8|14.07|14.55|10.99|12.03|8.48|8.59|8.7|8.59|8.14|8.53|7.22|6.14|3.5|3.04|4.08|3.42|4.59|5.6|5.05|4.75|5.776|6|6.5|7.32|8.01|7.63|6.31|6.26|7.1118|7.05|6.16|5.89|5.9|4.95|6.01|6.4|6.11|6.67|6.95|9.05|8.96|8.3|7.08|7.12|6.43|5.9875|5.44|6.03|8.02|9.8|9.2|11.36|12.54|17.06|13.6|13.59|12.15|14.21|15.02|11.21|11.83|9.94|10.62|12.45|14.52|13.35|14.76|17|20.11|23.14|23.89|29.87|34.35|38.16|33.27|39.37|41.1|42.74|46.83|46.33|42.06|42|36.66|40.14|40.89|40.74|39.18|39.92|41.17|34.12|33.73|33.03|37.9|35.41|31.83|38.52|41.96|38.16|37.62|45.13|44.72|45.66|47.32|53.65|49.92|47.24|47.85|44.36|46.66|48.96|50.54|46.79|43.44|46.13|46.27|49.34|51.16|53.7|58|54.63|55.12|53.91|66.72|52.05|49.72|44.01|40.66|32|40.03|41.39|42.18|35.76|34.45|33.61|37.99|32.63|30.24|31.85|38|40.62|55.09|56.76|54.89|73.36|57.8|51.85|41.11|41.76|28.91|33.23|33.53|37.73|36.4|38.33|35.39|32.62|37.8|45.26|37.01|36.7|40.79|40.18|46.65|43.29|40.13|43.13|42.56|41.65|39.13|35.83|31.8|30.45||
2022-02-19 19:16:10|russ2000_0960|WGO|price|0|6.75|6.875|7.75|8.4375|9.375|9.875|10.6875|8.625|9.4375|7.25|7.125|6.625|5.9375|5.8125|5.5|5|4.8125|5.125|4.1875|5.8125|6.0625|7|7|7.75|9.5|9.6875|8.9375|5.875|6.375|5.5|5.875|5.125|4.5|5.3125|5.0625|6.25|7|8.5625|9.1875|9.375|8.375|6.5|5|5|4.625|5.75|5.75|5.75|7|7.875|7.0625|6.1875|6.25|5.8125|5.6875|6.5|6.125|4|3.875|4.125|4.125|4.5625|4.5|4.5625|4.8125|5.4375|5.375|4.6875|4.5|4.8125|4.625|4.625|4.4375|4.4375|4.375|4.1875|4.125|3.8125|3.8125|3.6875|3.4375|2.5625|3.1875|2.5|2.4375|2.75|2.5625|2.4375|2.25|2.375|2.375|1.625|1.6875|1.375|1.375|1.125|1.8125|2.625|2.875|2.1875|2.375|2.4375|2.0625|2|2.1875|1.625|1.625|1.9375|2.125|2.3125|2.4375|2.625|2.5625|2.5|2.6875|2.625|3.5|3.4375|4.125|4.1875|4.125|3.6875|3.4375|3.4375|3.5|3.875|3.9375|4.4375|3.4375|3.5625|4.4375|4.9375|5.9375|6.375|5.75|6.125|5.875|4.375|4.8125|5.5|4.125|4.438|4.563|4.813|4.75|4.813|4.75|5.063|4.688|4.375|4.25|4.125|4|4|3.875|3.875|3.563|3.938|4.313|4.313|5.125|4.125|4.125|4.063|4|3.688|3.75|3.625|3.625|3.563|3.438|3.125|3.438|3.594|4.313|4.188|4.094|3.782|3.844|4.438|4.438|6|5.907|5.813|5.594|6.375|5.8438|5.25|5.4063|5.3438|6|7.5625|7.375|6.875|7|7.1563|8.25|11.25|12.25|11.9688|11.9688|8.6875|9.4375|10.0313|9.9063|10.6875|9.0313|8.5|7|6.5313|6.4688|6.4063|6.25|5.75|6.0625|8.7813|9.155|8.5|8.85|9.125|9.52|15.375|13.975|14.45|10.725|12.165|16.85|18.47|20.725|23.77|20.995|23.35|22.2|22|17.775|19.095|19.765|22.665|24.72|19.615|17.195|14.675|13.6|18.51|19.88|18.95|19.78|24.625|22.29|29.15|27.635|34.375|34.88|33.395|31.17|28.83|28.4|37.2115|36.85|31.4|34.64|31.4|37.93|39.06|34.49|35.35|31.6|29.14|32.69|32.75|38.59|30.47|28.97|29.32|33.61|33.28|31.31|32.12|30.34|29.45|28.38|31.04|28.91|29.2|31.38|33.29|34.8|32.91|33.54|32.52|33.63|32.06|31|29.52|26.98|26.67|23.88|25.78|21.52|21.02|21.06|20.07|16.9|16.09|14.92|10.19|12.76|11.35|12.92|5.94|5.88|6.03|5.53|4.05|5.31|8.81|7.67|7.43|10.52|12.1|14.71|11.5|10.85|12.2|11.95|11.68|14.61|16.63|12.13|9.94|10.45|8.58|10.42|10|10.48|15.2|14.9|14.46|13.37|12.38|11.45|9.66|8.39|7.85|6.92|8.14|6.44|7.38|9.14|8.92|9.8|9.75|8.96|10.19|10.13|11.5|12.63|12.6|14.22|17.13|18.72|19.38|20.64|18.32|20.76|20.99|23.92|22.27|25.96|29.66|30.96|27.45|23.96|26.66|27.39|23.9|24.76|25.18|23.5|24.73|21.77|21.21|25.18|21.76|19.89|23.21|21.26|20.71|21.73|23.59|22.33|20.48|19.15|20.99|22.5|19.9|17.61|18.73|22.45|21.64|22.52|22.92|23.76|24.07|23.57|28.25|32.45|31.65|31.4|33|29.25|28.7|24.5|35|36.8|36.15|44.75|49.15|54.75|55.6|45.45|43.55|37.6|37.9|36.25|40.6|39.9|36.95|33.15|27.56|25.03|24.21|28.6|32.63|31.15|35.37|32.14|38.65|40.3|32.02|38.35|48.07|47.53|52.98|54.76|51.89|27.81|44.37|54.4|66.62|60.41|53.98|51.67|46.95|52.93|59.94|69.06|69.6|87.53|79.95|73.96|67.96|71.87|69.62|72.45|67.69|72.22|74.92|64.52|63.36||
2022-02-19 19:16:13|russ2000_0961|BCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|61.376|60.1563|80.625|112.0313|142.5|109.6875|129.6875|107.5|118.5938|101.25|141.5625|353.9063|580|843.75|1317.5|525|491.25|600|568.75|284.6875|405.625|176.25|218.125|136.875|85.9375|48.125|35.3125|29|38|39.7|32.9|20.9|12.1|14.6|17.1|23.7|22.1|17.8|17.4|15.1|11.2|7.3|5.4|4.8|5|4.71|8.5|9.81|9.95|10.86|11.74|10.93|12.05|14.88|16.5|14.12|16.32|25.1|25.8|23.51|25.67|32.61|34.98|41.98|32.67|37.43|35.3|36.84|44.11|47.25|53.45|46.31|44.02|46.73|41.85|42.16|30.13|32.85|33.9|24.58|25.13|22.09|25.26|26.95|24.29|23.5|25.23|26.84|25.53|22.22|22.95|21.22|22.42|20.58|19.86|20.06|20.51|23.12|25.22|26.64|25.99|24.44|23.8|20.93|12.68|18.14|18.64|18.91|18.04|9.98|10.95|11.69|9.62|9.08|8.12|9.02|11.48|9.03|7.5|7.72|7.82|8.21|5.22|6.01|7.22|7.3|6.87|7.32|8.02|7.51|8.41|8.29|9.1|9.98|10.99|11.08|8.74|7.65|7.33|7.71|7.16|8.46|7.63|7.69|8.35|8.35|7.97|8.69|9.32|8.98|9.34|9.23|9.31|8.74|8.95|9.78|11.39|12.26|13.51|11.74|10.98|12.22|12.4|15.41|15.92|17.24|15.87|14.5998|16.14|15.11|15.71|15.51|18.08|17.76|19.65|20.5|21.16|23.41|29.23|28.61|28.73|23.54|19.6|19.27|17.88|18.93|18.83|15.85|16.15|15.11|15|14.04|13.51|14.2|14.4|13.92|16.22|16.4|15.61|14.2|13.98|14.67|10.2|10.07|9.81|8.37|6.18|5.09|8.74|8.95|11.05|10.13|10.68|11.37|13.4|14.55|14.75|14.8|16|17.1|20.55|20.35|20.35|22.5|23.35|25.45|20.7|20.25|22.75|23.5|24.7|24.25|31.1|39.9|39.35|35.75|35.3|32.39|31.91|29.32|26.54|30.37|27.45|35.07|32.01|31.82|29.71|28.56|25.24|21.195|19.8|24.11|25.73|22.75|12.98|12.71|12.29|15.48|11.18|11.95|11.71|10.38|12.08|13.59|14.96|17.7|17.45|16.32|15.28|17.34|17.01|16.77|15.35|16.39|18|17.02|17.8|16.41||
2022-02-19 19:16:15|russ2000_0963|ATRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.26|14.01|12.22|14|10.9|11.39|7.62|9.02|8.45|7.6|7.05|5.8|6.12|7.15|8.35|9.58|9.46|11.93|10.79|9.88|11|10.05|9.34|9.64|10.88|10.78|11.25|11.39|13.7|13.31|11.96|13.52|11.05|10.49|10.86|10.54|10.08|9.53|3.7|2.4|2.18|1.39|1.2734|1.34|2.77|2.79|3.089|3.9|4.74|4.7|5|5.87|5.65|5.83|5.41|5.45|5.32|4.84|6.4|6.66|7.85|7.96|8.2|9.53|10.54|10.93|10.1|12.7|13.61|14.48|13.38|11.67|9.66|10.88|10.62|10.64|11.74|10.34|9.91|8.36|9.03|9.2|9.53|7.31|7.13|7.24|7.28|6.45|7.14|8.5|8.46|8.39|9.52|9.21|9.69|9.43|9.9|11.46|14.01|15.92|18.03|21.03|20.17|15.95|14.3|16.24|18.26|15.84|15.93|14.14|16.85|18.35|19.78|18.86|19.73|21.7|21.86|22.51|24.05|27.93|24.95|19.53|21.09|22.06|21.16|17.71|16.3|15.67|14.15|15.73|14.48|15|15.96|16.49|17.52|18.56|19.2|17.1|18.24|19.24|22.18|21.065|24.07|22.78|20.03|22.435|18.39|17.81|18.37|16.72|20.19|20.19|23|25|28.53|31.85|34.78|30.01|33.65|31.26|31.23|30.75|30.77|27.98|29.61|29.22|31.41|31.58|25.51|26.02|28.045|31.01|32.46|43.84|30.43|37.35|46.03|48.49|43.25|41.255|44.89|40.79|39.15|47.19|54.97|60.73|66.73|65.96|73.91|73.77|79.82|83.52|75.4|71.11|87.14|65.2|65.44|65.15||
2022-02-19 19:16:16|russ2000_0965|ECHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:16|russ2000_0966|WRLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3333|2.3333|2.2501|3.1667|3.3333|3|2.7501|2.5834|2.9167|3|2.9167|3.1667|3.4584|4.5834|5.3333|5.6667|6.4167|5.4167|5.5|5.8333|6.2501|6|6.7501|6.5834|6.1667|6.5416|6.6667|6.3333|5.8333|5.7501|5.7501|5.9584|6.5834|6.7501|7.0834|7.3333|7.417|7.833|7.917|8.833|8.708|9.417|10.167|11.167|13.3333|13.583|14.25|13|12.25|11.25|10.5|10.125|11.125|9.875|9|7.25|7.25|7.75|5.875|6.625|6.5|6.875|5.75|5.625|5.625|5.063|6.125|6.375|6.625|6.875|6.625|5.375|5.125|5.375|5.5|5|6.625|6.5|5.875|5.688|5.688|5|5.625|5.375|5.25|6.5|6|5.5|5.375|5.4063|5.6875|5.0313|6.25|5.75|5.375|5.0625|4.9375|4.8125|5|5.875|5.0625|5.25|5|5.25|5.125|5.25|5.0938|5|5.0625|5.5|5.9375|5.75|6.69|6.83|9.75|9.21|8.81|9|7|8.06|6.8|7.3|7.5|6.9|7.02|8.9|8.35|8.4|8.67|7.75|7.92|8.96|6.998|7.61|8.53|8.55|9|10.84|14.12|16.35|14.54|13.94|13.51|17.94|19.39|19.89|22.07|21.52|19.7382|15.3|17.89|18.33|21.39|22.33|23.25|23.4|25.72|27.51|29.83|27.26|25.5262|25.45|26.05|30.05|27.17|25.59|25.41|28.14|27.54|28.5|28.36|25.78|27.4|28.79|32.17|35.52|41.5|39.97|43.98|49.99|45.39|46.95|44.01|41|39.95|42.93|42.38|42.73|32.19|31.01|33.08|32.26|31.57|26.98|29.94|30.38|31.85|39.38|44.22|33.67|32.76|39.02|36|18.48|19.57|19.76|19.15|14.66|17.1|29.68|20.03|19.91|23.72|26.03|25.21|25.09|29.33|35.83|40.39|41.79|36.08|35.28|35.73|38.31|41.43|40.75|44.16|43.15|44.06|52.8|56.16|59.81|65.2|67.95|66.68|65.57|63.72|65.15|55.95|67.65|68.62|73.5|63.72|63.52|61.25|66.51|68.44|65.8|71.27|73|67.45|66.76|73.01|74.56|77.55|78.7|85.87|88.86|92.36|86.94|83.28|85.67|89.92|104.12|92.32|87.53|95.69|95.85|75.08|72.6|78.99|75.96|81.08|78.34|67.5|71.66|76.33|79.45|73.45|82.11|72.92|84.62|81.57|61.51|54.42|37.58|26.84|38.13|43.14|37.1|28.94|36.73|37.92|43.39|43.68|45.6|43.46|48.11|49.04|47.52|56.27|64.28|49.07|52.44|51.78|52.9|78.12|74.91|75.57|74.82|82.89|87.5|82.98|80.72|118.05|107.52|105.3|102.5|107.85|111.01|99.91|118.61|114.36|101.49|108.94|102.26|103.69|123|117.13|129.99|132.29|164.11|126.73|132.9|127.51|103.81|94.99|86.4|86.47|78.1|54.61|67.85|66.5|65.52|74.3|90.99|105.55|83.99|112.91|102.22|143.42|126.55|129.76|130.74|160.61|160.24|189.57|189.87|189.58|185.39|205.42|259|188.98|211.07||
2022-02-19 19:16:19|russ2000_0968|PLAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.0834|2.6667|2.6667|2.625|2.3751|2.4167|2.2084|1.5|0.7084|0.9167|0.8751|0.9167|0.9584|0.8333|0.7917|1|0.8333|0.8333|0.8751|0.5834|0.5834|0.4375|0.3333|0.6458|0.9167|1.4584|1.4167|1.2084|1.2917|2|1.8333|1.7501|1.7084|1.625|1.7917|2.125|3|2.7917|3.7501|3.3751|2.9584|2.9167|2.0834|1.9584|2.8751|3.0417|3.3751|4.1667|5.5834|5|4.7501|3.7501|4.5|4.8333|4.8751|5.2501|4.9167|4.125|4.2917|4.6667|4.0834|3.7501|3.1667|3.1667|2.9167|3|3.1667|3.2501|3.4167|3.6667|4.7501|4.3333|4.6667|4.3333|4|3.9167|3.6667|4.0834|4.2501|4.5834|4.5834|5.3333|5.625|6.2501|6.4167|6.5|6.7292|6.1667|5.7501|6.7501|7.1667|9|9|9.917|9.75|10.6667|11.375|11.375|11.875|15.375|17.375|17.492|16.75|14.75|15.875|13.375|12.125|11|10.657|13.188|14.875|13.125|12.375|13.875|15.5|13.5|15.75|13.625|19|17.25|14.688|17.313|22.313|23.875|27.5|29.5|30.282|21.438|23.875|24.25|23|29.375|28|36.875|26.375|22.0625|18.125|12|12.75|21.8125|20|23.9688|25.75|20.5625|18.625|23.9375|19.75|24.5|28|23.8125|22.4375|20.9688|24.0625|28.625|29.9375|42.5625|45.125|33.3125|24.0938|28.375|24.8125|29.3125|21.8125|22.5625|16.25|23.4375|35.125|31.5|24.6875|28.71|23.26|25.66|20.9|23.86|18.45|24.82|26.56|31.35|34.79|28.89|33.73|32.95|22.87|18.94|12.16|12.32|10.06|12.14|15.82|13.7|11.025|11.87|11.89|12.57|16.851|17.03|18.46|24.28|21.37|21.54|18.41|19.92|19.35|17.37|17.7|14.89|17.72|18.94|14.47|14.35|16.62|17.55|18.84|16.5|15|18.58|18.1|15.9|23.03|23.34|26.84|20.77|19.4|18|15.91|15.06|18.04|17.57|18.76|17.97|16.87|14.8|13.97|14.51|14.13|13.99|15.73|16.34|16.66|15.42|15.55|15.05|14.7|14.88|14.02|11.58|11.41|10.94|10.29|12.47|12.19|10.07|9.55|10.6|8.98|7.04|4.25|3.27|1.88|0.69|0.45|1.95|1.59|0.92|0.96|1.67|3.16|4.05|5.11|4.56|4.74|4.18|4.04|4.45|3.85|4.4|5.1|5.45|5.06|4.52|4.52|4.31|5.29|6.29|6.39|5.91|6.59|8.94|8.97|8.73|10.04|8.47|7.48|6.46|4.98|6.27|5.79|6.08|6.86|7.01|6.65|6.19|6|6.1|5.85|5.87|5.37|4.89|5.15|5.96|5.99|6.64|6.68|7.89|7.63|8.06|7.65|7.28|7.84|8.4|8.64|9.03|8.3|8.7|8.53|8.68|8.79|8.6|7.97|8.83|8.05|8.99|9.02|8.31|8.4|8.31|8.5|8.77|10.09|9.51|8.25|9.11|9.06|9.59|10.97|12.45|11.94|10.17|10.41|10.58|9.6|8.91|9.66|9.56|10.31|9.7|10|11.3|11.5|10.7|10.7|11.5|10.05|9.4|10.05|7.9|8.85|9.7|9.65|8.525|8.4|7.8|8.25|7.65|8.7|7.975|9|10.7|9.85|9.74|9.7|9.68|10.69|9.81|9.45|9.34|8.11|8.2|9.63|10.8|10.88|11.8|11.76|15.76|12.78|12.45|10.26|11.95|11.99|11.13|11.88|10.03|9.96|9.75|11.59|11.16|11.1|11.91|12.86|12.7|13.54|13.21|13.37|15.07|13.63|12.99|13.21|18.85|17.88|18.35||
2022-02-19 19:16:21|russ2000_0970|PDFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.2|13.98|14|15.7|19.57|17.98|15|16.2|16.94|13.2|9.85|7.42|5.03|5.98|5.46|8.66|7|7.6|6.88|6.89|6.9|8.17|12.05|12.45|12.19|12.14|12.91|12|12.09|15.19|12.2|11.37|12.49|9.59|9.4|8.05|9.26|10|12.99|12.93|15.401|14.84|13.67|13.6|13|12.77|12.57|13.74|15.33|16.07|16.82|14.48|16.64|18.5|17.3|16.88|19.36|15.71|11.57|13.19|10.98|13|10.79|14.64|15.47|13.66|11.07|10.66|11.75|11.13|10.99|11.83|9.88|10.25|10.22|8.31|8.09|7.86|7.87|5.3|5.49|5.22|5.32|5.6|5.2|6.25|5.19|2.28|1.8799|1.74|1.59|0.97|1.73|1.9913|2.45|2.4|2.93|2.59|4|3.52|3.87|3.92|3.98|4.09|4.24|4.95|4.71|4.68|4.13|3.78|3.67|4.07|4.265|4.9|5.8|6.59|6.3|6.44|6.04|6.07|5.76|4.64|3.99|5.7|6.34|6.92|6.52|8.38|7.35|9.88|8.96|10.06|10.24|12.71|13.46|14.61|14.72|14.52|16|16.2|16.03|18.81|18.07|18.34|20.97|21.91|20.74|22.8|23.03|25.05|22.4|19.2|17.43|17.84|19.95|21.67|19.55|20.01|12.28|13.49|12.75|14.65|18.31|18.35|18.85|16.43|16.49|14.99|13.67|11.37|11.26|10.45|10.9|10.41|9.84|11.55|12.68|12.97|14.44|13.74|16.67|15.93|17.77|19.92|22.22|22.48|22.27|21.54|22.52|17.45|16.8|16.42|15.9|15.22|15.71|15.95|15.79|16.51|13.12|12.42|11.56|10.25|13.17|12.05|11.03|8.92|8.49|8.44|8.44|9.07|10.47|12.58|13.07|12.8|12.88|13.45|12.75|13.53|13.12|16.145|15.53|16.98|16.84|10.52|13.75|16.85|17.57|19.43|24.99|21.26|20.68|19.87|22.93|21.82|21|17.9|18.08|17.48|17.56|18.02|19.01|22.67|22.92|25.26|29.52|28.51|30.37||
2022-02-19 19:16:23|russ2000_0971|MRTN|price|0|||||||||||||||||||||||||||||||||||||||||||||0.6848|0.8955|0.9613|0.9218|1.1457|1.1852|0.9218|0.8955|0.7506|0.7835|0.7638|0.7243|0.6848|0.3951|0.2897|0.3424|0.3424|0.3556|0.2765|0.2502|0.2502|0.2897|0.316|0.2897|0.316|0.316|0.316|0.3292|0.316|0.3292|0.316|0.2897|0.2765|0.2765|0.237|0.2502|0.2634|0.237|0.2173|0.2239|0.1975|0.1712|0.1712|0.2173|0.2502|0.2502|0.2963|0.2502|0.2239|0.1975|0.2239|0.237|0.2568|0.3029|0.3556|0.3424|0.2897|0.3292|0.3424|0.4082|0.3687|0.3687|0.3687|0.3951|0.3556|0.4477|0.4741|0.4346|0.4082|0.4214|0.4346|0.4346|0.4411|0.4346|0.5926|0.5794|0.6057|0.5926|0.6979|0.6848|0.7506|0.6848|0.7243|0.7506|0.7638|0.8428|0.9877|0.9877|0.9745|0.9745|0.9745|0.8955|1.0008|1.0008|0.9218|1.0271|0.9481|0.948|0.9744|1.0536|0.9744|1.0797|1.0797|1.1062|1.0797|1.0272|1.0139|0.9744|0.8955|0.9219|0.8296|0.8691|0.836|0.8955|0.8296|0.9744|0.8691|0.8429|0.7045|0.764|0.6848|0.632|0.6189|0.7243|0.6749|0.6781|0.6584|0.6848|0.6453|0.6848|1.0139|1.0272|1.0667|1.1984|1.1589|1.1653|1.1457|1.0074|1.442|1.363|1.3432|1.4222|1.1852|1.0272|1.1358|1.1481|1.037|1.0469|1.1259|1.116|1.0864|0.9827|1.0272|0.9481|0.9481|0.9284|0.9185|0.8395|0.8988|1.0173|1.1062|1.1062|1.116|1.1802|1.0667|1.0272|1.1457|1.1259|1.0469|0.9481|0.8889|0.9432|1.0272|1.0667|1.1457|1.0114|1.1062|1.2642|1.3235|1.3827|1.1259|1.1259|1.3432|1.3985|1.3827|1.4025|1.4412|1.28|1.3432|1.5802|1.5249|1.4854|1.5012|1.3756|1.3037|1.4965|1.378|1.3835|1.4617|1.5052|1.7841|2.131|2.2519|2.8148|3.0862|3.0862|2.8776|2.7467|3.12|3.1467|3.3778|3.1058|3.0524|3.3156|3.4933|3.088|3.1058|3.2551|3.9022|4.0409|4.2116|4.0978|3.792|3.3778|3.4862|3.7316|4.4471|4.3733|4.4978|4.7236|4.7449|4.8587|5.9253|6.2373|4.824|5.808|5.2187|5.7973|4.1387|4.4427|4.5573|4.536|4.8827|4.9653|4.0827|4.4507|4.2347|4.8133|5.1627|4.8027|3.992|4.176|4.1093|3.792|2.9227|3.72|4.536|3.864|4.1387|4.3467|4.7787|4.2587|5.552|5.3173|5.2027|4.9013|5.0267|5.056|4.7093|4.416|4.9813|5.5307|5.688|5.536|4.7067|4.5227|4.5493|4.6773|4.496|4.7867|4.696|5.024|5.256|5.8267|5.9387|5.5413|6.0587|5.2347|6.1813|5.664|5.7333|5.7013|5.6827|5.6933|5.9467|5.9627|5.984|5.76|5.4853|4.9013|4.5973|4.7227|4.9227|4.7973|5.8213|5.5653|5.8853|5.6187|5.4587|5.6693|4.7867|4.704|4.6853|4.936|5.0453|4.904|5.4293|5.52|5.368|5.432|6.3973|6.268|6.864|7.076|6.866|7.056|7.772|8.076|7.628|7.796|8.608|9.384|9.636|8.94|8.096|7.92|7.124|7.848|8.6|8.744|8.18|9.276|9.28|8.904|9.072|8.68|7.756|7.404|6.468|6.556|7.232|7.08|6.712|6.56|7.488|7.464|7.928|7.92|8.66|8.628|8.4|8.2|9.74|9.32|9.14|9.82|9.38|9.92|9.9|10.96|10.6333|11.4333|13.7|13.1|13.4333|13.5333|15.4667|14.4333|15.2|13|15.2|15.6333|14.5667|14.7|14.0333|12.84|12.9867|10.7933|12.9|12.4333|11.8867|13.1867|11.7467|12.1|13.38|13.1133|13.8533|14.44|14.0867|14.3267|13.84|13.0267|13.68|14.9467|17.06|16.7733|19.0867|18.16|16.32|15.345|17.63|17.23|15.85|16.18|16.97|16.72|17.06|16.49|15.82|15.59|15.69|16.63|16.08|17.16|16.69|16.7||
2022-02-19 19:16:25|russ2000_0972|TTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6944|2.9444|2.9723|3.1667|3.1667|2.7778|2.2778|2.3056|3.1111|3.9167|4.0556|4.3889|3.7778|4.5|4.3334|3.7778|3.9444|3.6111|3.2778|3.3889|3.2223|3.0556|3.1111|1.8056|1.8056|1.6111|1.3611|1.3889|1.6944|1.6389|1.7778|1.9723|1.8334|1.6945|1.6945|1.4444|1.6389|1.6389|1.8056|1.6667|1.8889|1.5556|1.7223|1.5|1.5834|1.7223|1.6945|1.6112|1.8611|2.0278|1.9167|2.1111|2.139|2|1.861|2.139|2.639|2.5275|2.4444|2.6667|2.9725|2.6667|2.6945|2.6667|3.0835|3.0555|2.9445|3.6945|3.861|3.5|3.0275|3.8335|4.389|4.611|3.861|4.139|3.9445|4.0835|4.639|5.6595|5.611|6.2775|5.25|4.8889|5.1665|5.4165|5.5|6.1945|4.6667|5.139|5.125|5.2085|4.6805|4.75|5.361|5.5|5.3195|4.8475|3.6665|2.9444|2.8194|2.6667|2.6806|2.8056|2.4306|2.0417|1.4722|1.5|2.0833|1.8889|2.0417|1.8889|2.3056|2.2639|1.8472|1.7222|1.6111|1.8056|2|2.9722|3.1667|2.875|3.1528|3.0833|3.0278|3.375|3.2083|3|3.4444|4.0889|4.6|4.5|6.1|6.2222|5.4333|5.4311|5.0689|3.8711|3.7822|4.4956|4.6556|4.7111|5.5022|6.4556|6.3645|5.4889|5.9|4.4|4.5578|4.4778|4.6333|4.7|4.7489|4.4489|4.82|5.1111|5.9111|6.56|6.5889|7.3|7.5|6.8733|7.5367|7.4667|8.08|8.0067|8.3|8.71|7.97|7.9367|8.95|8.7833|9.0167|10.35|9.98|10.1333|9.4333|9.3|10.4367|9.48|9.01|9.2|10.6167|13.29|14.25|15.61|13.985|14.65|15.26|19.84|18.8|23.52|24.6|31.22|30.34|28.61|27.81|24.16|25.9|25.84|25.58|23.16|22.18|24.71|26.49|27.93|28.2|27.81|19.99|21.14|19.69|15.81|15.57|15.65|17.18|15.84|16.26|21.52|23.71|18.93|22.14|13.85|6.96|4.82|4.86|5.19|2.86|3.25|5.72|8.7|7.96|7.71|8.82|9.69|9.46|10.36|11.08|10.46|10.08|12.22|12.29|10.06|9.08|10.42|8.39|10.2|9.76|11|11.87|11.35|13.81|15.4|14.77|13.64|12.73|12.87|10.25|7.72|9.5|9.18|9.34|9.34|9.09|9.42|8.71|6.39|7.13|6.93|6.41|6.05|5.35|7|7.59|8.5|9.23|10.26|9.13|10.41|10.26|10.12|11.75|12.53|12.97|12.34|12.36|10.32|12|12.8|12.5|11.53|11.78|11.01|11.8|10.82|9.53|6.35|6.68|4.94|5.97|6.18|7.22|6.29|6.38|4.76|7.69|5.91|6.74|9.32|7.52|6.19|5.04|6.35|7.2|5.47|6.37|6.01|6.05|6.11|5.45|5.43|5.02|4.96|4.49|4.07|3.33|3.09|2.79|2.81|2.06|2.86|2.84|4.02|4.27|3.84|3.63|3.75|3.93|4.22|4.45|4.31|4.59|4.51|2.97|2.32|1.68|2.13|2.39|2.34|2.38|1.54|1.63|1.56|1.66|2.01|1.7|1.23|1.96|1.53|1.26|0.32|0.2201|0.33|0.5345|0.6731|0.68|0.5108|0.5555|0.8107|0.8615|1.43|2.5|2.4|2.51|3.6|4.34|3.09|3.24|3.12|3.23|2.61|2.84|2.93|2.76||
2022-02-19 19:16:27|russ2000_0974|INAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:27|russ2000_0975|STRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.167|10.417|10.917|12.833|15|15.3333|17.5|17|13.083|17.167|21.833|25.3333|25|24.833|30.333|31.833|34.25|33|36|33|33.25|36.75|35|36.25|29.25|26.5|26.125|34|37.1875|35.25|34.125|34.125|37|34.625|29.125|30.6875|25.5|23.4375|19.875|17.5625|20.5|19.75|20.375|26.4375|26|20.5313|25|24|21.8125|22.9531|21.875|24.0625|25.6875|25.5625|27.5625|29.8125|35|41.7|44.72|48.75|50.78|48.5|44.6|48.01|47|48.72|45.27|47.98|49.1|56.61|59.39|63.6|55.5|55.421|59.49|53.1|60.02|57.5|56.18|53.31|54.9|65.04|66.74|79.55|84.55|95.5|96.7|98.06|111.73|108.83|112.7|108.65|116.96|125.61|116.59|111.57|97.42|104|115.01|97.04|107.48|109.79|107.35|105.77|113.32|107.28|87|86.26|98.43|100.92|94.52|89.51|99.8|93.7|88.56|96.33|102.26|103.99|99.7|97.12|108.35|105.4|108.21|113.12|110.05|106.05|113.77|117.89|125|124.34|125.16|131.71|151.53|159.58|168.63|186.46|180.86|170.58|172.58|155.7|152.5|185.69|199.9|209.07|222.7|209.84|200.26|226.27|239.61|214.41|216.43|169.75|179.87|189.41|184.27|218.11|212.38|211.1|217.68|202.97|197.5|212.52|207.78|226.83|243.52|258.48|240|207.89|239.4|144.64|174.5|139.96|135.87|152.22|120|137.44|130.49|123.88|120.18|126.39|121.65|94.65|76.67|85.21|97.26|97.19|108.8|102.895|94.28|98.68|89.85|109.02|72.66|64.78|64.35|57.32|52.33|56.17|56.9|49.09|48.38|47.36|53.49|48.83|44.26|39.96|41.52|39.42|37.15|34.47|34.96|47.77|46.43|42.63|54.64|52.51|51.82|60.72|59.88|73.19|75.69|74.28|67|60.87|53.41|50.72|45.83|43.1|55.61|52.24|54.97|52.92|59.19|60.12|53.39|45.13|48.75|49.64|48.17|49.13|45.72|48.68|46.68|58.66|73.23|80.63|81|77.54|80.49|86.71|88.45|93.22|78.62|80.01|87.27|93.73|99.23|89.58|92.48|89.64|101.05|105.07|109.3|113.01|117.84|138.77|137.03|125.82|136.49|113.42|109.4|130.78|131.31|143.35|175.99|178|177.99|169.23|135.88|123.03|141.74|158.9|162.29|147.38|139.76|159.3|169.63|153.65|126.21|102.57|91.47|83.06|93.89|95.33|88.37|90.92|91.91|75.06|70.84|76.06|79.29|78.28|70.5|68.21|53.5|57.84|59.66|51.75||
2022-02-19 19:16:29|russ2000_0979|TOWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:29|russ2000_0981|XLRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:29|russ2000_0982|ADC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.125|18.25|16.375|17.25|16.375|15.625|16|15.5|15.75|15.75|15.75|15.625|15.375|16.375|16.625|16.75|16.875|14.625|15.875|14.625|15.5|16.5|18|17.875|17.875|18|18.375|19|18.875|19.375|19.5|21.375|21.75|20.75|19.625|20|20.25|20.5|20.563|20.438|21.625|20.563|21|21.75|22|21.25|20.875|20.25|20.0625|19.8125|18.3125|17.8125|19.0625|18.4375|18.75|18.5|17.5|18.75|16.125|16.9375|17.8125|18.4375|18.5625|17.1875|16.75|15.5|14.5625|14.25|13.875|13.75|13.0625|14.1875|15.3125|16.625|16.4375|15.1875|15|14.0625|14|13.75|15.89|16|17.3|16.45|18.41|19.01|19.5|19.4|18.4|19|19|18.49|15.7|16.65|17.7|18.4|18.55|19.2|18.65|19.81|18.08|17.12|16.97|16.9|17.59|17.9|19.49|20.7|23.05|24.31|24.61|24.25|24.48|25.8|26.45|28.28|29.54|29.94|32.21|24.5|24.3|25.3|24.89|27.39|28.4|28.74|30.1|31.69|28.9|27.45|26.98|27.16|28.75|30.25|30.65|29.6|28.25|26.95|28.27|28.9|29.9|31.21|32.1|31.44|30.85|33.97|33.36|32.31|32.85|35.06|34.97|34.37|35.95|33.84|34.14|33.9|35|31.25|29.11|30.5|31.34|32.38|30.05|30.1|29.52|28.01|27.45|26.64|26.06|22.05|28.88|26.93|28.6|20.07|13.67|18.13|13.75|11.61|9.31|15.96|17.33|18.33|19.52|20.81|22.93|23.33|24.63|23.29|19.59|22.06|22.86|25.63|23.81|23.32|23.1|23.75|25.25|25.5|27.95|26.19|23.25|25.53|22.45|23.39|22.75|22.33|22.71|22.35|21.78|23.91|24.39|24.38|24.96|24|22.58|22.8|20.92|22.13|23.53|24.82|25.49|25.24|26.22|26.79|28.36|28.07|30.1|30.07|33.33|29.52|30.16|27.1|30.18|31.57|29.3|29.02|28.59|30.74|30.41|29.87|30.84|30.23|29.28|29.53|27.38|30.61|30.81|31.09|34.64|32.83|32.97|30.78|30.31|29.17|30.99|28.45|29.85|32.38|33.54|33.99|36.92|37.05|38.47|38.78|42.57|48.24|50.72|47.99|49.44|48.35|44.89|46.05|46.9|49.63|47.96|48.48|45.53|45.87|49.17|50.12|49.08|47.29|49.44|51.44|48.14|47.1|48.04|48.88|52.94|52.77|53.24|57.07|53.12|57.27|59.57|59.12|66.03|65.73|69.34|65.47|66.95|64.05|66.85|74.69|73.15|78.77|74.78|70.17|75.93|79.62|61.9|65.11|62.77|65.71|66.97|66.92|63.64|62.07|65.9|66.58|63.2|64.56|67.31|70.36|70.28|70.49|75.15|74.55|66.23|71.06|67.56|71.36|65.38|63.61||
2022-02-19 19:16:31|russ2000_0983|WASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6162|6.6162|6.2706|6.2706|5.0855|4.5918|4.5424|4.5424|5.1843|5.0362|4.8387|5.0362|5.3818|5.5299|5.5793|5.5299|5.5299|5.4311|5.3324|5.4311|5.5793|5.5299|5.5299|5.5299|5.5299|5.5299|5.5299|5.5299|5.5299|4.9374|4.6412|4.5424|4.0487|4.1475|4.1475|3.8512|3.8512|3.5549|3.4562|3.2587|2.6662|2.6662|2.1724|1.8761|2.1724|2.37|2.4688|2.6662|2.6662|2.37|2.1724|2.1724|2.1724|2.2712|2.3206|2.37|2.37|2.4688|3.1599|3.0613|3.3081|3.3575|3.1599|3.1599|3.2587|3.3575|3.4562|3.5549|3.4562|3.8512|3.9006|4.0487|4.5424|4.7399|4.5424|4.9868|4.8387|4.9868|4.888|5.0362|5.1843|5.283|5.3078|6.5175|6.6656|6.6162|6.6162|7.1099|7.1111|7.1111|6.445|6.2222|6.2222|6.2222|6.593|7.407|8.148|7.852|7.703|8|8.37|7.926|8.593|8.963|8.667|8.593|9.63|10.37|10.667|10.815|11.555|11.703|14.2222|14.445|13.7778|14.2222|12.8889|12.445|12|11.889|13.445|13.278|13.3333|13.667|16.222|18.25|23.3333|21.583|21.417|22.5|21.417|23.167|26.6667|24.6667|22|21.3125|22|21.5|21.5|19.125|18.5|17.125|17.5|17.5|18|16.875|15.5|15.25|17.875|17.5|17.75|15.25|14.375|16|15.125|14.875|14.75|14.5|14.5625|14.5625|14.125|13.5|14|15.625|15.25|17.75|17.72|21.86|21.9|20.99|20.45|18.5|18.2|18.56|19|18.75|19.03|19.42|20.6|20.13|23.69|19.61|19.6|19.74|19.66|20.49|19.53|19.69|19.58|20.21|20.53|22.991|23.02|25.38|26.73|24.01|27.8|27.45|26.2|26.161|25.7|26.4|25.73|25.17|25.99|25.12|24.65|26.15|27.57|29.35|29.31|29.85|28.19|27.48|24.31|28.2|27.67|28.67|28.5|27.19|28.23|28.03|26.18|26.96|27.17|28.07|26.38|25.96|27.72|26.89|26.39|26.51|27.08|28.09|27.89|27.5|27.83|26.81|25.69|24.35|25.21|23.71|25.94|26.97|24.93|24.85|25.23|24.91|23.12|24.82|24.18|23.67|19.7|23.88|24.57|26.6|21.32|19.62|19.75|16.36|14.2|16.25|18.25|16.89|17.83|18.16|17.45|17.52|15.02|14.85|15.58|17.09|17.03|18.64|18.11|18.25|17.04|19.36|18.09|19.12|20.09|20.99|21.88|20|22.98|23.74|23.43|23.44|22.97|22.78|21.59|19.78|23.48|23.81|23.86|24.68|23.51|24.14|23.67|23.56|24.38|24.82|24.76|26.27|26.99|25.22|26.31|26.36|26.44|27.38|26.75|27.88|28.52|32.34|30.01|31.43|32.89|36.66|37.22|32.94|35.19|37.47|34.2|34.21|36.77|34.4|35.18|32.99|38.37|36.19|40.18|36.62|37.55|38.19|37.02|37.58|39.48|39.77|38.61|38.45|38.8|40.86|39.52|39.46|37.1|37.32|36.63|38.32|37.92|37.96|42.15|40.22|45.9|50.95|56.05|54.5|54.2|49.3|49.2|47.8|51.55|54.45|51.25|57.25|55.5|56.85|53.25|53.8|51.85|53.75|55.4|61|62.8|58.45|60|55.3|51.35|52.6|47.53|52.04|52.4|48.15|51.81|49.09|52.18|50.23|46.4|48.31|51.09|52.19|53.79|47.33|42.92|36.56|35.01|31.97|32.75|33.34|33.38|30.66|33.77|39.32|44.8|43.58|47.55|51.63|51.05|54.99|51.35|48.75|53.26|52.98|54.66|53.8|56.37|57.08|55.96||
2022-02-19 19:16:33|russ2000_0984|TNET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|21.01|21.26|27|24.67|27.47|27.65|25.05|29.26|30.25|30.58|34.73|33.06|35.8|36.45|29.28|25.46|16.33|16.64|17.85|18.1|19.79|18.59|13.87|12.28|14.57|18.22|20.4|21.02|20.92|21.03|21.87|17.8|25.21|25.69|24.48|28.71|28.17|28.96|31.01|32.71|38.73|35.21|35.02|34.03|43.8|43.24|42.23|47.7|48.29|52.23|56.64|55.31|54.52|56.94|54.98|47.18|41.89|42.02|46.91|61.73|60.69|64.94|63.57|68.79|69.34|65.04|60.1|52.73|54.01|56.14|58.86|53.33|39.58|50.38|55.5|59.22|65.46|67.58|61.97|71.07|77.97|78.83|77.79|81.8|79.75|79|74.99|71.28|85.12|92.47|99.57|101.94|96.18|96.44|85.74||
2022-02-19 19:16:34|russ2000_0986|PRSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:34|russ2000_0987|FOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|19.15|26.67|24.05|24.2|25.35|24.88|18.11|19.59|18.53|11.42|9|3.74|8.85|9|6.81|10.92|12.9|12.3|11.44|13.24|14.21|16.95|17.04|19.45|22.22|18.84|18.46|20.2|20.03|16.58|17.03|15.68|15.64|17.58|18.58|18.12|18.8|18.64|18.77|17.66|18.24|15.41|16.89|15.78|11.63|11.6|15.02|15.59|15.75|16.11|16.16|15.01|15.72|12.3|12.76|12.1|15.89|16.22|16.27|15.05|17.79|18.7|21.38|22.37|24.08|21.78|20.77|20.23|21.24|20.8|21.68|18.6|21.09|18.97|18.42|17.09|17.2|17.44|19.28|19.59|18.91|16.96|16.78|14.99|15.52|14.86|15.64|15.95|14.1|13.42|13.15|12.54|12.3|14.2|13.32|11.88|10.77|8.79|10.05|13.15|12.43|12.81|11.63|11.51|11.55|11.23|11.1|13.5|13.45|12.95|12.85|14.4|14.1|15.8|16.95|17.1|17.3|17.15|17.7|21.6|22.3|24.7|23.35|21.65|23|23.8|22.1|22.8|25|19.3|17.23|14.57|14.18|16.03|17.12|18.03|19.62|18.43|19.88|19.51|20.35|18.36|19.45|19.77|20.84|20.96|14.03|12.25|13.67|15.83|15.01|17.76|18.19|18.83|19.11|19.76|20.19|22.38|21.95|24.9|23.5|23.56|20.53|20.55|19.96|19.73|21.19|21.35|21.99|20.38||
2022-02-19 19:16:35|russ2000_0988|RUTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|18.24|18.35|17.86|18.7|19.43|22.57|21.9|23.77|22.31|18.25|19.82|18.19|19.51|19|20.5|18.66|20.53|21.24|21.5|20.55|19.83|17.57|17.4|15.64|16.58|14.19|12.55|11.09|7.35|7.87|7.2|7.2|7.49|6.5|4.81|4.4|4.78|3.78|1.51|1.44|2.12|1.21|0.93|1.33|4.02|3.41|2.86|3.61|3.8|3.85|2.86|2.58|2.75|2.63|4.5|5.8|5.41|4.78|4.25|3.8|3.54|4.21|4.48|4.86|5.38|4.84|4.92|5.06|4.9|5.56|6.62|5.19|4.51|4.32|4.59|5.07|5.43|6.24|6.05|7.48|6.7|6.28|6.69|6.81|6.32|6.65|6.88|7.22|8.22|7.73|9.1|9.48|9.92|11.95|12.89|12.62|11.65|11.89|13.51|13.78|13.33|12.26|12.7|12.42|12.43|12.44|12.05|10.52|11.25|11.23|12.37|13.12|14.35|14.75|15.1|15.47|14.76|14.83|16.5|16.75|16.53|16.28|16.18|17.11|16.39|15.32|17.67|17.88|16.69|16.84|15.98|15.06|15.51|14.04|15.75|19.2|17.95|16.8|18.25|20|20.1|22.35|21.25|19.9|19.25|21|19.8|21.3|21.45|23.4|24.75|24.95|26.9|27.65|28.45|28.6|31.4|29.86|27.04|22.64|24|23.75|25.12|25.93|26.47|23.11|22.52|20.85|19.59|19.49|24.65|23.38|21.935|20.77|14.35|6.52|9.68|8.47|6.44|8.41|11.19|10.9|11.4|16.39|17.5|19.86|24.58|24.37|27.05|23.89|22.39|20.1|20.05|20.56|18.43|18.88|20.1|21.51||
2022-02-19 19:16:37|russ2000_0989|IMKTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|9|8.125|6.875|8.25|10.25|9.75|8.75|8.5|10.25|9.75|10|10.25|9.25|8.5|8.375|10.125|8.625|8.625|8.625|9.875|9.875|10.75|10|10|9.625|9.5|9.25|9.5|9.875|10.25|9.125|8.625|8.875|8.75|9.75|8.625|7.5|7.75|7.125|8.125|9|8.625|8|8.375|8.875|7.75|7.875|7|7|6.625|6.125|8.125|7|6.75|6.125|6.125|5.875|5.875|5.75|6.375|5.375|6|6.75|6.375|6.5|6.25|6|7.25|7.125|7.5|8.75|8.625|8.75|9.125|11|12|12.375|11.125|12|11.125|10.625|11.5|12.125|11.625|11.125|10.25|10.5|9.875|9.75|9.625|10.5|9.375|10.75|10.625|10.375|10|10.125|10.75|11.125|11|11.625|12.75|13|12.875|11.75|11.625|13.625|16.125|15.625|14.563|12.5|14.625|15|14.625|13.75|14.438|16.375|13.75|13.375|13.125|13.125|13.5|14.25|13.625|12.5|13.5|12.5|12.5|14.5|12.125|11|11.75|12.5|12|10.9375|12|11.9375|11.5|11.5|12.1875|15.25|14.125|13.4375|13.1875|12.875|11.75|11.125|11.5|10.9375|10.4375|10.25|9.8125|10.4375|10.5|9.875|11|9.875|9.625|10.0625|11.5|10.8125|11.875|12.6|10.18|12.3|12.51|12.99|12|11.494|12|11.95|11.5|11.5|11.7|12.05|11.9|12.68|11.8|11.25|10.7|11.29|11.69|11.57|11.49|9.9|9.55|9.87|9.701|10.1|10.02|9.67|9.8|10.14|10.1|10.27|10.46|11.15|10.88|11.19|10.66|11.17|11.44|11.39|12.06|12.2|12.79|12.39|13.13|13.01|13.32|12.93|12.64|13.77|15.8|14.95|15.8|16.12|16.84|15.65|16.09|16.51|17.82|18.35|17.27|17|20.05|25.6|26.38|28.44|29.77|29.79|36.62|38.18|40.84|35.96|35.69|34.45|29.29|30.11|28.66|27.75|23.79|25.39|23.29|24.01|24.59|22.82|24.36|23.33|24.32|24.71|22.83|18.66|13.49|17.59|14.26|13.58|14.93|15.61|14.94|15.24|16.71|16.49|15.83|15.38|15.61|15.13|14.16|14.09|15.03|16.03|15.19|15.05|16.26|14.69|16.61|18.36|18.65|19.2|19.37|19.23|19.81|19.01|17.8|16.55|15.4|15.33|14.24|15.1|15.42|15.06|17.44|17.87|17.64|17.39|15.61|16.03|16.36|15.97|16.35|16.2|16.29|17.26|19.19|20.56|21.48|21.32|22.02|25.25|28.46|24.99|28.73|25.81|26.27|27.1|27.18|23.48|23.82|22.99|26.22|26.35|24.52|25.24|23.69|26.9|27.14|37.09|42.65|43.24|49.48|41.86|48.88|47.77|46.28|49.7|47.83|49.94|54.47|44.08|38.36|33.73|37.5|36.07|37.28|37.3|38.83|37.83|39.54|39.5|45.9|48.1|45.25|46.85|43.15|46.7|36.6|33.3|29.5|21.95|25.7|23.3|27.75|34.6|33.6|32.2|33.85|34.25|28.7|31.8|29.75|35.95|34.25|32.94|29.09|27.22|28.54|31.12|27.62|27.45|29.81|31.13|31.48|38.88|38.86|39.43|44.44|47.51|41.69|35.77|36.16|40.83|42.61|43.07|40.25|40.4|38.04|35.86|37.59|42.66|47.56|51.96|61.65|61.29|61.94|58.27|59.76|67.89|66.03|69.19|76.78|91.25|76.93|84.55||
2022-02-19 19:16:39|russ2000_0990|FTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:39|russ2000_0991|MOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7333|3.4|3.0334|3.2334|3.7001|3.5667|3.4667|3.3667|3.2667|3.2|3.2|3.8667|3.7667|3.467|3.567|3.8|3.867|3.8|3.667|3.667|3.5|3.767|3.934|3.734|4.834|4.834|4.967|5.134|4.967|4.967|4.867|4.534|5.1|5.467|5|4.834|6.734|6.8|6.8|7.267|5.967|6.734|6.534|6.467|7.375|8.5|9.6667|9.834|10.25|10.563|9.125|11.5|10.75|10.75|14.438|15.219|14.5|15.125|12|8.907|10.5|9.438|10.125|13.313|12.719|10.688|12.5|12.063|12.063|12.938|12.125|13.313|11.5|11|11.875|10.907|9.5|9|5.032|4.313|4.782|6|6.875|7|8.688|7.188|5.969|7.625|6.938|7.532|6.969|7.69|8.925|10.1|9.47|9.125|7.75|8.15|9.25|9.6|8.85|9.2|10.975|11.4|10.75|12.575|9.995|9.105|8.125|8.53|8.9|9.405|9.17|9.75|9.5|10.25|11.49|10.875|11.55|11.95|10.95|12.025|13.595|14.115|14.26|15.255|14.97|15|15.35|17.25|15.01|14.35|17|17.25|18.4|18.65|18.23|18.62|18.5|16.07|16.86|18.88|19.32|19.49|18.72|17.53|18.45|18.3|18.89|21.8|23.08|19.67|18.69|22.95|22.53|22.49|25.42|25.75|25.01|29|28.7|29.5|29.45|32.92|33.33|33.74|28.24|29.5|31.92|30.09|27.7|25.29|24.22|19.26|19.49|21.84|22.2|19.8|21.5|23.19|22.35|15.21|13.5|9.39|7.68|5.71|7.54|9.17|7.58|10.54|14.28|12.85|14.53|10.48|10.29|9.72|10.93|12.8|11.28|12.41|12.28|10.68|11.36|10.14|10.88|11.24|12|16.14|14.41|14.07|14.68|16.69|16.56|17.11|16.18|13.76|12.18|16.73|15.73|18.17|18.41|21.4|24.55|28.35|27.7|25.02|23.44|35.16|33.72|31.69|34.69|30.68|36.56|36.04|33.52|30.24|36.1|33.83|36.48|42.61|43.75|46.63|45.52|44.01|37.75|39.37|45.55|39.28|38.29|41.67|40.93|37.13|33.06|35.3|28.73|28.37|24.03|25.69|28.52|29.28|26.16|27.16|25.33|28.31|25.83|25.74|26.75|25.71|25.7|29.21|27.53|28.21|20.52|21.68|22.59|22.7|21.48|22.05|28.25|28.75|27.15|24.25|24.95|23.4|21.1|25.25|24.6|27.75|28|27.7|29.35|32.2|30.6|31|38.4|39.45|49.1|53.05|49.8|42.6|41.9|38.51|37.64|31.62|31.95|35.03|36.38|35.65|25.76|27|26.33|21.52|24.86|26.05|19.55|21.74|17.22|14.7|11.82|10.31|10.5|10.84|9.64|10.91|9.94|10.91|16.93|16.62|20.66|22.8|28.45|31.37|27.73|31.47|30.07|36.14|31.49|33.3|44.87|41.83|37.07|39.09||
2022-02-19 19:16:41|russ2000_0992|ENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:41|russ2000_0993|ASCMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:41|russ2000_0994|ANH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:41|russ2000_0996|HAYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.25|12|17.25|18.1|19.125|19.5|18.75|17|18.25|20.25|23|25|24|22.5|24.75|28.25|29|31|33|35|37.75|36.75|37.25|37.5|38|53|53|60|61|74.59|78.43|82.25|90|82.02|84.92|88.77|81.35|85.24|54.95|48.54|56.88|56.68|58.19|55.54|45.73|43.39|57.03|45.79|17.52|24.03|24.95|19.75|12.02|18.94|19.68|26.97|21.04|25.94|27.01|32.6|26.76|27.72|35.1|31|29.91|38.13|37.54|27.04|28.55|34.91|30.69|35.26|36.56|41.09|41.28|51.47|50.85|49.37|58.54|52.97|62.04|62.68|53.06|54.94|52.59|58.64|56.16|62.95|61.82|58.38|60.78|50.81|52.1|48.27|56.32|50.16|50.02|48.39|54.64|54.1|51.58|54.94|47.91|47.52|48.89|48.44|44.44|46.26|51.37|52.22|53.03|50.61|50.29|53.69|58.04|55.93|55.76|50.1|49.53|41.23|46.11|49.1|45.47|40.24|40.75|45.14|48.99|46.78|47.89|42.13|37.34|41.17|41.26|37.99|36.08|29.84|31.3|36.84|30.53|31.3|32.13|37.12|34.78|35.35|33.12|45.81|43.42|41.76|37.16|38.75|37.72|37.14|36.18|30.67|30.95|37.23|33.35|31.41|33.01|42.47|43.67|39.36|38.47|43.49|38.1|41.54|35.08|32.06|32.37|29.6|28.72|36.86|34.75|33.93|33.01|30.46|31.6|29.29|36.11|35.56|37|37.34|34|28.29|21|20.28|21.82|26.225|22.47|19.91|18.85|17.6|21.05|25.11|24.06|22.58|29.02|28.9|32.94|37.95|35|36.64|37.73|40.13|45.16|40.33|42.22|37.36||
2022-02-19 19:16:43|russ2000_0997|VVI|price|0|9.2094|11.5711|11.4526|10.8624|10.5672|12.6925|11.925|10.0948|10.213|10.154|10.8034|11.984|11.3347|10.6264|11.925|11.0986|10.331|10.5672|9.4456|10.7443|10.7443|11.1575|10.7443|11.4526|12.8696|13.46|12.9877|13.3417|13.8141|14.1093|13.1647|14.0503|13.1647|12.9285|14.2863|15.2898|15.7622|16.5297|17.4153|16.6478|16.4708|16.6478|15.2898|14.9358|15.2309|15.5852|15.7031|14.6406|16.943|16.7068|17.2972|16.4708|20.6623|19.2453|19.1863|19.5405|18.8912|12.0431|11.5711|12.0431|13.1056|14.5227|14.0503|13.8731|13.2237|14.1093|14.9358|14.9358|16.0574|14.8768|13.5779|14.1684|13.9323|13.6371|14.2863|14.6996|15.8805|15.7622|16.5885|17.2381|15.8214|14.2863|14.3454|15.1128|13.755|14.2863|14.4044|14.4635|13.5779|13.1647|13.9323|12.5153|11.1575|9.6818|10.5672|11.6299|12.8696|13.9912|15.0538|15.9393|17.2972|16.1754|17.0019|17.1791|17.4741|20.4261|20.6031|21.6068|22.8463|22.7284|17.7105|16.6478|17.5332|16.8249|17.9465|17.7695|18.1828|18.3597|19.3634|19.8356|20.6623|20.0128|20.544|18.2418|18.4778|18.8321|17.4153|18.6551|18.3597|18.1235|18.1235|19.0681|20.6031|21.0165|19.7177|22.1969|21.4886|20.1899|19.4815|22.1969|19.7177|20.0568|19.4469|20.6666|22.4961|24.2917|24.6644|23.4448|23.8174|24.0546|22.8349|23.3092|24.0546|23.6819|26.2568|28.7977|30.6272|29.1365|27.2054|27.3409|27.9507|27.8152|28.4251|13.4555|13.2177|13.6896|14.8713|15.4584|14.8713|15.1054|15.1054|14.3994|16.406|18.1748|17.8812|17.1715|17.9964|17.2309|17.9964|18.2342|18.7656|22.8422|22.9012|24.3768|25.4982|26.2065|22.7241|19.5959|25.3212|25.9114|22.0158|28.6855|27.0919|24.967|26.2656|31.2235|28.0953|29.2167|31.2235|28.2724|27.8592|23.1963|24.849|26.3246|24.849|22.1339|21.6027|23.9636|24.849|25.7343|24.6129|27.6821|25.0851|20.1861|21.4256|21.7207|22.429|23.0334|22.5046|23.4773|23.8456|24.9316|23.1184|24.8372|18.1132|18.4154|19.6148|22.3629|23.2695|23.5151|26.4426|28.7847|28.0197|24.5539|21.5602|20.8991|19.2937|18.3399|21.5602|21.1069|20.3042|19.7375|20.2475|18.9915|19.1331|21.1447|20.9558|22.5518|22.5518|23.5906|23.2223|23.6095|23.6756|23.0901|22.8257|23.5705|23.685|25.4668|23.91|23.81|23.73|21.53|23.99|28.49|27.77|27|26.9|25.75|27.8|28.34|30.75|29.07|27.35|28.81|30.45|29.33|28.47|32.01|34.28|32.87|30.69|31.3|32.48|35.43|35.41|36.95|39.31|40.6|41.94|37.28|38.6|40.84|44.37|42.17|35.95|35.75|36|35.44|31.01|31.58|27.27|34.67|36.01|31.46|32.98|25.79|30.48|31.28|28.79|21.85|26.71|24.74|22.23|14.1|14.12|19.08|14.69|17.22|17.72|18.07|19.91|17.5|18.47|20.63|19.73|19.11|20.55|23.4|23.16|17.65|19.9|15.85|19.34|19.96|23.75|25.47|23.53|22.92|23.94|24.81|22.62|22.29|20.73|20.57|16.98|20.93|18.55|17.48|20.23|19.46|19.43|18.08|17.71|20|17.33|20.47|20.86|21.21|22.48|27.16|27.92|27.46|27.66|26.05|24.66|24.52|24.05|22.57|24.95|26.7|27|27.78|26.29|24.05|24.04|23.05|22.94|23.84|21.22|21.94|20.65|25.51|24.03|26.66|26.98|26.56|27.82|26.57|26.84|27.11|28.67|27.34|28.99|30.11|30.87|28.23|29.47|28.36|29.16|29.75|31.81|31|34.82|35.76|36.87|41.5|43.9|44.1|43.85|47.2|45.2|45.2|44.15|47.25|53.55|54.95|60.9|58.05|57.6|55.4|56.8|52.05|52.45|50.75|52.9|54.25|57.4|61.6|59.25|47.89|50.35|50.09|52.7|57.9|56.29|61.31|62.84|66.24|71.62|64.63|67.15|61.02|62.9|67.5|65|50.2|21.23|23.97|18.34|19.02|14.46|21.43|20.83|20|29.97|36.17|34.5|41.84|41.75|41.66|44.14|49.85|45.85|43.19|45.41|44.37|42.31|42.79|37.67|35.53||
2022-02-19 19:16:45|russ2000_0998|LRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.55|26.32|23|23.48|18.5|23.89|24.94|22.82|25.75|24.2|25.8|23|18.25|16.48|16.65|14.75|15.52|16.97|19.02|17.3|19.57|19.19|16.62|17.77|19.34|20.27|18.98|22.09|22.98|24.18|25.03|23.25|25.53|23.79|29.09|28.22|26.97|30.89|28.36|33.41|35.52|37.72|32.53|34.6|26.91|25.92|26.48|34.01|22|19.3|24.2|20.85|23.75|25.12|21.94|23.45|19.71|21.84|20.29|19.42|18.86|20.64|19.4|20.5|23.51|24.52|28.03|29.46|31.19|36.96|31.07|20.78|20.01|22.21|20.25|22.14|22.77|23.87|23.43|21.87|22.32|18.17|16.25|12.43|11.5|10.3|16.58|16.68|16.97|16|13.91|13.8|14.88|13.57|13.48|11|10.29|8.08|9.65|10.66|9.9|11.99|11.76|13.71|11.43|12.96|14.15|10.7|16.17|17.56|18.21|17.86|18.96|20.32|18.53|17.88|16.82|17.6|17.67|16.12|16.14|16.09|15.89|15|14.6|15.22|16.45|17.95|18.03|16.66|17.39|23.2|23.2|25.02|31.14|32.44|35.1|30.2|31.12|30.15|27.28|26|26.43|19.83|19.64|20.38|16.66|20.75|20.47|22.71|24.53|32.44|51.6|37.55|30.2|21.57|21.99|20.89|27.72|24.15|31.66|26.65|29.7|29.52|30.27|34.46|33.78|35.75|34.09|31.46|36.22||
2022-02-19 19:16:46|russ2000_0999|KFRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.25|4.625|5|5.875|5.875|6.438|7.688|9.188|14.25|12.75|12.875|15.5|15.25|14.375|12.25|11|12.844|12.875|8.844|9.75|14.625|16.375|18.625|19|21.813|20|19.5|24.438|22.375|24.625|27.5|26.5|28.188|30.375|25.75|18.75|18|17.5|13.938|22.25|16.5|12|8.5|11.25|14.375|8.875|7.5|7.25|8.281|6.75|11.219|13.438|16.563|13.5|9.0625|10.2969|12.75|6.9375|4.5|4.5625|3.5|4.0625|4.6875|3.0625|3.25|3.375|5.3125|5.21|6.51|6.5|4.94|5.3|5.03|4.55|4.5|6.29|5.02|4.35|5.15|5.18|5.51|5.95|3.52|3.7|3.11|2.93|4.14|4.22|2.95|2.4|1.7|4|3.68|4.96|6.47|6.81|7.79|8.73|8.49|9.35|9.9|9.93|9.5|9.4|9.2|9.44|8.8|6.57|8.38|10.59|11.98|11.1|11.07|11.4|10.99|7.98|8.04|8.46|9.2|10.1|10.3|10.8|12.41|11.16|13|12.11|12.75|14.05|15.28|15.49|12.47|12.31|11.93|14.97|13.31|12.17|14.26|13.6|13.77|13.73|16.07|15.98|14.49|15.22|12.86|12.04|10.85|9.75|8.9|8.55|8.84|8.23|9.25|8.49|9.88|10.68|10.21|7.87|6.8|7.68|6.25|6.41|7.03|10.91|9.31|8.27|9.74|11.2|12.02|11.73|12.95|12.5|13.37|13.32|15.21|13.91|13.52|12.75|13.51|10.57|13.72|15.01|15.11|16.18|17.88|17.86|18.3|15.65|13.49|13.08|13.78|10.38|9.81|12.76|12.25|12.33|12.43|14.08|14.9|14.47|13.33|13.46|11.57|11.72|11.79|11.149|12.86|14.34|13.76|14.54|16.37|15.12|14.89|14.6|16.68|16.27|17.69|19.69|20.18|20.46|18.13|21.91|21.32|23.12|22.03|21.65|19.89|20.07|19.57|23.15|23.34|24.13|23.4|23.6|22.31|22.74|22.01|22.87|23.37|26.79|26.28|28.11|26.94|25.28|22.3|15.94|19.58|19.01|18.7|16.89|17.86|19.35|20.49|17.35|22.1|23.1|23|25.75|23.75|22.7|18|19.6|18.7|18|20.2|20.95|26|25.25|25.95|27.7|27.05|26.55|33.65|34.3|37.8|42.05|37.6|30.82|31.69|30.92|32.81|37.01|35.12|36.02|34.75|35.09|34.09|32.54|37.835|40.91|39.52|39.7|37.05|30.46|25.57|29.95|30.2|29.25|28.84|34.34|32.17|34.7|41.05|42.09|42.65|51.35|53.6|56.04|62.71|62.93|62.43|58.42|59.64|64.76|80.75|75.22|68.67|70.84||
2022-02-19 19:16:48|russ2000_1000|GRC|price|0|1.8424|2.0833|1.9151|2.0105|2.1334|2.1834|2.2562|2.2653|2.2288|2.3291|2.4473|2.3745|2.4018|2.3017|2.5701|2.5701|2.2926|2.4154|2.3427|2.5383|2.6565|2.5018|2.3518|2.5018|2.8111|2.7157|2.7748|2.6928|2.7125|2.7307|2.6942|2.7853|2.7671|2.7853|2.8763|3.477|3.0583|3.4588|3.4042|3.3496|3.1312|3.0583|2.931|2.8581|2.6578|2.7307|2.676|2.5122|2.7489|3.3678|3.1312|2.9673|3.0583|3.022|3.022|2.9856|2.9673|2.5486|2.5486|2.9491|2.8399|2.9127|2.8945|3.2586|3.1857|3.3861|3.4588|3.2768|3.3678|3.477|3.7137|3.7137|3.7137|3.568|3.6227|3.5135|3.7137|3.6955|3.6591|3.7683|3.7319|3.568|3.1676|3.1494|3.0948|3.0948|3.113|3.2404|3.3132|3.6227|3.6773|3.3132|3.113|2.8217|2.7489|3.022|3.4953|4.1506|4.3145|4.1142|4.3691|3.9503|3.7137|3.6045|3.4407|4.096|3.8958|4.1142|4.46|4.7696|5.0426|5.3339|5.1518|4.7878|5.2156|5.0244|5.4613|5.4613|5.8982|6.3625|5.4886|5.7071|5.9529|5.7344|5.7344|5.789|6.3351|6.0075|6.0348|5.8436|5.8436|5.6798|5.8709|6.0348|5.789|5.6252|5.6252|5.5433|5.2702|5.2429|5.1063|5.3658|5.7344|5.8573|5.3658|5.4067|5.161|4.9562|5.0381|4.7514|4.6694|4.8742|5.2429|4.7104|4.9152|5.079|5.12|4.7514|4.7514|4.8333|4.5466|4.3418|4.1779|4.3008|4.5466|4.5056|4.5466|4.4646|4.6285|5.12|5.2429|5.4477|5.8163|5.8982|6.3898|6.3283|6.5126|6.185|6.144|6.9222|6.3898|6.4307|6.3898|6.5946|6.2669|5.9392|5.8573|5.4477|5.161|5.5706|5.3453|5.4886|5.4477|5.161|5.079|5.079|5.3043|5.4067|5.2838|5.161|5.12|4.9562|5.8573|5.7344|5.161|5.0381|5.161|5.3658|5.7139|5.161|5.5706|6.144|5.3862|5.0381|5.6934|5.8982|5.8163|5.931|6.0621|6.4881|8.8965|7.8971|8.5033|7.9462|6.357|7.5366|8.2248|8.7982|8.1265|8.8146|8.7654|8.7818|9.4863|10.3219|8.1592|7.5039|7.6349|8.1265|8.4705|7.7005|7.0779|6.7502|6.4553|6.5536|7.8479|7.8643|8.1756|7.979|7.4088|7.7464|7.8316|8.6508|8.2805|8.0871|8.4869|8.618|8.6835|8.9031|8.3722|8.7818|8.3395|8.8883|9.3798|9.4208|9.257|9.0358|8.79|8.192|8.3149|8.7695|9.0726|10.1376|9.8509|9.5437|9.3143|9.0563|8.8883|9.3266|9.9942|10.6209|9.5109|10.8954|10.8626|12.1856|13.3939|15.4665|15.3846|18.9286|20.6848|14.7558|16.3994|16.4198|17.2544|16.3123|14.6893|17.4336|16.9779|19.8246|20.1984|19.968|17.6896|17.472|21.0496|22.4192|28.096|25.4976|28.5056|25.7472|24.1408|20.128|17.664|19.9168|16.384|11.3216|12.672|13.632|13.44|12.9088|14.2912|15.072|15.9424|15.8016|15.936|17.6896|15.5072|15.04|16.2816|17.8496|18.144|16.032|19.1616|16.448|17.6384|19.0848|19.0272|20.6848|20.3392|23.8912|25.2096|25.888|28.096|26.352|26.064|23.36|19.752|21.496|23.584|21.72|25.104|23.096|23.344|23.04|22.408|23.84|22.208|22.032|21.6|21.6|22.264|23.864|24.312|23.072|24.04|22.6|23.408|25.472|27.784|27.976|32.096|32.592|33.656|33.43|31.83|31.5|31.79|31.05|31.71|35.37|28.98|31.03|30.04|31.74|31.3|32.12|28.51|28.74|29.95|27.11|28.03|28.08|25.64|24.17|23.97|28.59|32.11|26.73|25.42|25.26|25.93|28.29|30.95|27.41|27.09|27.16|25.61|24.02|29.95|30.95|32.46|31.13|31.4|28.62|24.07|25.47|30.22|30.44|32.57|31.98|32.93|31.21|28.27|26.68|29.25|31.48|33.37|35|37.84|36.66|36.5|34.5|33.48|32.41|34.55|33.81|33.94|33.3|29.67|32.83|33.22|29.87|34.79|36.94|37.01|37.5|36.91|31.99|31.21|29.5|30.66|31.08|30.26|31.95|29.46|31.05|32.9|32.45|31.5|31.99|33.11|34.52|35.98|34.44|35.69|35.07|35.81|42.52|46.46|44.55|40.11|37.39||
2022-02-19 19:16:50|russ2000_1001|NOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3|30.3|30|50|40|43.5|60|52.5|52|51|54|77.5|70|60.2|64|70.4|101.4|143.7|116.9|71.3|66.6|76|41.3|37|30.8|33.5|25|39.4|58.1|80.4|52.2|65.4|64.5|101|108|94|136.2|117.8|131.1|154.8|159.5|134.8|127.2|152.1|149.6|187.3|203.2|240|273.5|275.9|321|260|200.6|188.2|234.1|181.6|188.6|208.7|235.8|249.6|242.2|252.5|229.3|199.4|185.9|173|163|153.7|193.9|171.8|145.3|164.5|171.9|163.4|141.3|141.4|138.4|137.7|141.5|133.8|129.3|156.3|161|147.6|141.9|146.5|142.5|144.6|149.7|153.6|166.4|158|166.7|99.8|115.5|59.4|53.8|77.7|77.9|91.1|71.7|71.5|60.6|47.4|52.1|49.4|53.7|40.3|38.2|29|33.3|47|45.7|47|45.2|34.4|29.9|22.5|17|26.5|29|33|26|24.5|20.5|17.5|14|12|7.6|8.5|12|14.8|24.3|18.2|21|16.2|21.9|25|32.1|36.1|33.6|34.7|29.8|24.1|27.1|25.4|24|26.9|22.6|20.1|19.8|15|20.3|19.5|21.2|18.3|23.1|15.9|9.451|8.3|7.913|12.3|8|7.845|6.577|5.21|3.4|7.77|8.88|10.95|12.74|12.25|16.09|20.09|20.15|16.51|17.67|26.77|24.68|20.14|22.54|24.75||
2022-02-19 19:16:51|russ2000_1003|NWLI|price|0|13|14.125|14.5|16|16.625|16.75|15.625|14|14.125|13.875|11.875|11.375|12.375|11.5|9.375|9.25|8|8|7|8.5|10.125|11.375|11.75|10.25|12.875|15|15.25|15.625|15.125|14.875|15.125|14.25|13.375|15.875|16.125|16.625|17.625|18.875|19.5|17.625|21.625|22.5|20.375|20.25|17|17.125|19.125|18.375|18.625|19.5|18.75|16.875|15.625|16.75|16.25|15.75|14.75|9.25|9|8.75|10.125|11.875|10|10.375|11.625|11.25|11.75|12.25|11.625|11.125|12.25|14|13.625|13|13|14.25|12.5|12.375|12.625|11.75|11.25|10.5|11.25|10.75|9.25|8.625|8.625|8.375|8.5|8.75|8.375|8|6.75|5.75|7.5|5.75|7.375|8.125|9|9.125|13.5|18.5|19.125|17|17.75|24.625|23.75|27.75|34.75|35.25|36.75|31.25|27.5|27.625|30|31.5|32.75|37|46.25|47|55.5|48|57.375|46.5|43|43.25|41.5|46|47|54.5|46.25|44.5|45.75|46.5|37|38.5|40.5|37|35.25|36|37|33.75|34.5|34.75|35.75|38.5|34.75|36|40.75|43.25|43.75|47|56|55.125|53.25|56|57|63.125|63|67|66.188|66.75|67.875|74.75|72.25|77|87|87|87.25|84.5|82.5|82.5|87|89.25|86.75|88.5|103|100.5|93.75|98.75|97.25|97.375|105.563|103.75|113.063|121|121.5|114|116.5|117|118.5|117.5|123.5|106|105.75|99.25|96|96.25|97|90.5|84.75|85.438|81|68.625|70|69.5|81|74.438|73.688|72|73.5|69.813|73|88.5|88|103.063|107.031|106.75|88.5|105.1|93.35|108.99|111.01|115.01|101.1|102|110.3|111.2|105.2|104.4|114.25|120|110.75|114.95|108.42|105.13|102|92.07|88.74|92.98|100.16|101.01|93.61|99.11|108.61|110.43|130|139.5|136.6|143.85|150.5|154.78|152.08|154.248|149.7|145.3|146.15|153.55|159.88|157.7|161.91|150.15|162.19|166.5|172.69|174.25|170.94|165.32|183.375|193.01|205|196.98|211.25|202.51|220|206.91|216|223.06|232.29|232|225.98|239.65|230|230.3|229.89|239.85|228.46|230.14|229.49|227.94|244.8|267.7|251.11|252.92|235.72|259|255.96|217.28|200.97|207.37|187.79|178.15|216.79|253.62|235.78|218.5|236.85|239.44|242.07|188.78|160.99|169.17|124.13|101.65|113|113.89|119.89|116.75|133.12|164.71|175.98|176.16|170.64|173.62|162.5|167.89|184.35|191.14|167|152.76|154.16|128.06|140.68|160.01|166.73|166.72|172.98|174.88|162.25|161.07|152.5|159.47|171.33|150.99|135.5|143.77|145.04|136.16|144.46|135.76|136.87|136.06|126.42|141.92|141.59|138.41|143.25|140.37|150.98|157.74|163.4|162.86|176|182.62|195.99|189.85|213.95|198.04|201.77|208|213.92|223.55|218.15|226.05|244.5|233.25|244.71|249.41|241|254|247.01|271|256.85|269.25|238.39|251.38|254.3|239.61|244.98|239.49|240.99|227.42|222.7|257.99|263.25|251.94|230.73|214.61|230.63|216.7|213.51|195.27|189.14|194.01|205.37|215.4|261.44|310.8|293.15|317.85|304.16|306.24|307.15|319.62|336.59|334.41|349|367.6|353.49|331.02|323.9|305|304.88|317.41|311.16|307.26|324|325.95|319.2|269.28|307.2|300.7|303.3|308|262.47|266.72|266.64|257|269|257.82|268.37|272.6|252.23|290.88|266|238.93|172|192.73|195.93|203.19|194.79|219.99|182.77|169.63|186.08|206.44|180|208.83|249|229.3|245.02|224.39|207.89|221.66|210.59|215.01|203.65|214.44|213.87|210.64||
2022-02-19 19:16:53|russ2000_1004|PRAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:53|russ2000_1005|MITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.92|59.28|56.55|53.67|55.08|54.42|54.72|58.65|57.39|59.49|58.47|58.98|60.6|64.83|67.23|70.8|72.87|68.34|74.13|71.55|76.89|80.16|75.51|76.23|67.23|55.89|52.08|52.2|50.22|47.94|46.47|48.75|49.95|55.26|52.89|52.95|56.22|56.58|55.77|59.46|53.7|57.15|59.55|56.55|55.56|56.61|56.91|57.66|57|54.51|53.61|48.72|47.13|46.44|43.86|39.78|34.8|36.84|38.49|39.72|43.29|43.02|45.15|48.42|45.09|45.33|54.48|52.86|52.65|52.83|54.27|56.31|55.83|55.86|55.5|57.09|58.11|58.05|57.96|55.17|50.55|51.63|52.11|53.01|56.76|57.72|58.44|57.21|52.71|52.05|53.97|50.49|54.63|52.59|50.88|50.13|47.64|47.1|47.88|45.06|44.97|45.57|47.07|46.8|47.61|47.01|4.89|8.7|7.17|9.54|7.92|8.46|8.55|8.37|9.75|8.43|9.96|13.26|12.18|11.61|12.84|12.3|10.74|10.89|11.61|11.66|10.8|10.39|10.26||
2022-02-19 19:16:54|russ2000_1006|HSTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.5|6|5.406|3.5|2.5|2|2.125|1.125|1.313|1.75|1.688|1|1.3|1.45|1.31|1.5|1.35|1.2|1.41|1.25|1.31|1.4|1.35|1.35|1.13|1.42|1.41|1.2009|1.3|1|1.35|1.34|1.6|1.65|1.3|1|1.3|2.57|3.41|2.639|2.451|2.5|2.95|2.7|2.69|2.85|2.75|2.46|2.24|2.2|1.95|1.75|1.772|1.961|2.06|2.45|2.64|3.29|3.2|2.73|2.7|2.96|3.96|3.5699|3.5001|2.11|2.27|2.06|2.43|2.89|3.39|3.6|4.54|4|3.87|3.1001|3.23|3.39|3.41|4|3.83|4.4101|3.6|4|3.59|3.6|3.25|3.11|2.82|3.54|3.19|3.1|3.21|2.9|2.91|2.78|3.03|3|2.62|2.4|3.07|2.35|2.39|2.1|2.38|2|1.98|2.07|2.61|2.5899|2.57|3.99|3.85|4.189|4.422|4.18|3.95|3.63|3.8399|4.44|4.7501|4.34|4.44|4.76|4.9|6.43|6.93|6.73|8.07|7.03|7.6|7.55|11.27|12.82|14.13|12.94|12.46|13.1|16.45|16.92|17.76|16.84|21.13|23.38|22.11|22.03|26.49|28.03|29.23|28.48|25.37|24.26|24.47|24.41|21.11|22.74|23.54|26.91|26.52|32.47|36.11|35.16|33.6|30.21|34.43|28.08|28.79|24.81|24.01|25.07|22.89|26.54|26.24|24.35|30.19|28.68|28.15|28.67|25.94|25.82|28.79|28.68|30.96|26.66|24.55|21.66|24.55|24.28|20.31|19.16|21.03|21.69|22.29|25.74|27.65|24.02|26.81|28.39|26.63|26.22|24.37|22.53|23|23.9|28.37|29.24|24.91|23.35|23.74|23.88|23.72|22.47|23.59|22.38|24.47|24.23|25.14|28.64|30.12|29.4|31.33|29.67|24.81|25.45|24.72|25.6|26.36|28.21|26.22|25.94|26.62|27.78|25.17|25.35|27.31|28.37|26.55|26.87|24.45|24.2|21.52|21.68|21.27|22.34|20.22|20.07|18.63|20.26|24.52|25.17|24.04|22.46|24.89|26.52|28.02|30.16|29.62|28.57|26.91|25.1|25.73|23.88||
2022-02-19 19:16:56|russ2000_1008|SRPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|43.5|42.378|41.25|55.5|55.878|46.128|39.75|39.378|41.628|41.25|40.128|40.314|36.186|24.75|17.8125|17.625|24|29.625|23.625|21.375|15.375|22.125|27|18|20.625|19.875|19.5|19.6875|32.625|41.25|48|137.25|126|85.5|54.375|62.25|51|42|52.125|39.75|43.125|40.125|33|37.6875|30.375|24.5625|39|54.54|50.34|57.6|42.72|43.44|52.5|54.3|70.2|58.5|59.94|45.3|44.634|16.194|17.7|20.28|28.5|32.82|28.56|28.56|30.18|22.14|17.34|22.02|33.12|33.48|36|28.206|32.4|30.6|28.92|30.9|27.78|23.64|22.98|20.22|17.4|13.8|12.9|10.2|14.46|12.9|13.2|12.84|12.24|14.1|15.3|15.3|14.88|14.28|14.64|13.3206|13.02|15.54|21.9|21.9|27|49.02|41.52|43.38|37.8|23.58|21.3|16.14|23.88|20.58|23.4|21.9|17.88|18|14.76|17.16|15.84|17.28|17.58|15.72|15.96|15.18|15.9|13.44|8.52|6.42|8.04|11.1|9.24|6.96|6.84|7.32|6.9|6.6|5.22|3.3|4.08|5.04|3.84|4.14|5.94|9.84|9.24|13.38|12.48|11.1|8.64|9.18|9.3|8.64|8.58|7.38|7.68|7.8|8.7|11.58|11.94|11.1|11.22|11.04|12.78|12.6|11.52|10.14|11.16|9.48|8.94|8.4|7.08|6.3|5.34|4.272|4.44|6.36|6.96|6.36|4.9194|3.9|3.7806|8.42|13.61|33.33|23.86|29.17|26.24|26.86|31.07|38.85|31.41|35.32|39.61|32.63|36.29|44.42|36.57|18.7|20.58|26.6|26.94|23.22|31.1|34.06|29.9|22.36|23.77|19.85|16.26|15.22|14.94|12.76|14.11|13.85|14.71|26.71|29.91|33.5|36.77|34.82|26.25|35.71|38.07|12.22|13.49|22.6|17.75|19.67|20.27|25.52|25.6|53.82|37.81|34.82|27.92|28.27|30.16|28.41|32.75|31.5|35.26|38.08|44.79|51.17|52.44|52.56|58.55|59.57|82.27|80.39|90.47|97.57|135.29|124.19|150.21|122.01|133|121.38|115.43|139.65|146.69|117.49|122|123.9|150.8|146.14|86|83.48|96.28|109.46|129.78|125.42|99.83|111.61|135.83|155.65|163.89|156.73|142.04|147.26|128.38|156.81|164.25|90.18|88.93|69.99|71.02|79.64|73.23|69.04|80.28|95.07|87.93|85.33|89.16|74.25||
2022-02-19 19:16:58|russ2000_1009|APEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.92|42.84|40|40|29.49|32.93|35.87|36.49|40.32|42.64|45.54|43.88|47.39|36.96|37.99|42.06|36.31|46.4|34.885|33.37|35.02|33.29|35.2|34.6|32.25|31.46|37.06|39.12|43.44|45.95|42.97|40.35|43.54|27.59|26.21|32.86|27.02|34.58|35.75|37.81|42.28|41.43|43.01|41.48|48.35|41.99|38.91|35.5|34.75|39.77|43.41|40.47|38.24|38.25|33.52|29.86|31.02|27.65|33.57|37.06|32.17|35.63|37.73|38.96|32.21|34.1|32.36|38.86|39.96|40.57|39.8|37.52|42.84|44.29|42.77|42.37|37|35.49|34.33|34.67|33.79|29.65|29.52|27.31|35.85|34.07|34.76|34.74|30.2|31.43|27.34|24.55|26.77|25.08|22.33|22.75|21.66|23.28|16.17|14.8|21.06|19.44|22.4|28.17|28.95|22.07|20.67|20.33|19.35|23.2|25.4|24.05|20.75|22.55|22.6|23.25|22.55|19.85|18.85|20.85|20.05|25|25.35|23.4|40.2|42.55|40.5|43.8|44.65|34.175|33.35|31.03|32.64|28.6|29.5|29.8|32.52|32.35|32.38|29.18|30.2|26.16|24.66|22.56|26.88|26.91|26.85|23.92|23.01|21.04|24.58|29.97|28.96|30.44|29.61|29.16|31.22|32.4|31.94|30.99|27.28|35.4|31|29.4|28.68|26.14|26.51|26.6|25.08|22.2|22.67|20.49||
2022-02-19 19:17:00|russ2000_1010|TCBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5238|4.881|4.6667|4.8|5.0667|5.0667|5.8667|5.2667|6.2667|5.8667|5.2|5.6|5.0667|5.2|5.0667|5.0334|4.5167|4.2667|4.267|4|3.867|3.6|4.067|4.2|4.3|4.267|4.267|4.167|5.267|5.467|5.084|5.334|5.334|5.917|5.834|6.167|5.75|5.6667|6.084|5.75|6.084|7|6.834|7.334|7.25|7.792|8.167|8.75|7.459|8|9.584|8.75|8.334|9.417|8.6667|9.25|11.334|10.459|10.167|10.834|10.25|9.5|9.792|9.5|8|8|7.8333|8.75|8.25|8.125|9|8.0938|8.6875|9|9.3125|9.625|9.4375|9.1875|9.3125|10.2813|9.625|8.375|8.125|7.75|8.25|8|8.25|8.2188|8.4688|8.3125|7.75|7.625|8|7.875|8|8.1875|8.1|8.375|8.4|9|9.8|9.65|9.3512|9.465|9.499|9.475|10|10.525|11.495|13.25|13.24|13|13.325|12.65|11.005|11.5|12.3|12.84|12.68|12.65|12.265|12.475|12.715|13.275|14.85|14.3|16|16.575|15.78|16.95|17.475|18.69|17.39|18.05|18.61|18.03|19|20.92|21.71|23.82|23.4|22.03|20.12|20.95|19.07|20.4|22.34|24.28|23|21.52|22.57|23.68|23.39|24.28|25.88|28.32|27.29|27.09|27.38|24.83|24.63|24.75|26|27.04|27.21|26.96|24.38|23.67|21.43|22.65|22.36|20.22|22.4|22.27|22.1|21.21|19.3|17.85|16.87|17.31|17.01|16.48|10.95|15.08|16.44|21.53|21.54|23.81|24.97|20.14|13.19|16.74|16|14.22|15.5|16.63|16.94|16.4|14.62|17.33|16.65|17.26|18.28|19.9|19.04|18.29|16.93|18.87|13.87|15.37|15.59|14.43|16.15|15.17|16.23|16.31|16.31|14.87|14.6|14.82|13.53|12.27|14.83|14.77|14.22|14.94|16.2|17.42|16.44|15.35|15.4|15.25|15.36|16.53|16.8|15.88|16.75|16.48|17.05|17.1|17.47|19.96|21.33|21.66|20.5|22.78|25.29|27.59|28.37|24.76|24.99|25.93|24.25|22.89|23.14|22.37|22.35|22.62|26.3|24.81|24.7|23.35|23.9|24.13|23.32|23.585|24.05|24.79|23.74|24.57|26.36|29.3|27.44|25.51|24.8|25.32|26.92|28.16|27.6|26.02|27.04|26.77|26.32|31.26|34.18|36.87|36.33|35.53|35.46|34.88|35.15|36.9|35.58|40.75|41.42|42.03|37.86|36.98|37.35|37.22|37.37|38.92|37.45|38.82|38.88|38.62|36.02|38.45|33.79|37.72|40.22|39.29|39.91|37.3|37.8|37.75|35.36|36.3|37.63|38.65|40.81|36.4|33.82|29.82|30.12|28.37|30.45|28|27.69|24.49|28.93|32.76|35.28|37.3|43.07|51.25|46.28|47.95|42.58|39.43|39.55|43.4|43.83|42.16|42.96|43.47|44.36||
2022-02-19 19:17:02|russ2000_1012|NLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8148|6.185|5.703|4.815|5.111|5.797|6.519|7.926|8.055|7.407|7.852|8.278|9.1852|10.593|14.797|16.667|15.555|17.639|20.306|20.445|13.7778|20.6667|16.75|16|21.993|28.367|28|26.56|26.27|23.85|23.25|29.16|35.09|28.85|31.5|35.59|45.45|33.46|28.94|27.23|30.35|20|13.21|15.08|16.1|13.45|14.2|15.4|13.02|11.66|10.55|11.13|12.27|13.1|14.68|13.49|13.57|14.49|16.29|16.2|14.6|15.58|18.32|16.9439|21.71|23.96|18.98|22.25|22.35|22.46|22.72|23.98|26.27|28.5|29.48|26.19|25.76|21.67|18.11|18.85|19.62|15.24|15.06|16|17.15|15.64|14.65|12.36|12.39|13.74|15.64|15.42|15.34|16.89|16.84|15.24|13.89|12.35|11.93|9.3|9.65|8.08|5.55|5.93|4.01|4.59|4.05|3.58|6.55|5.92|5.34|5.6|5.6|4.5|1.98|2.33|2.34|1.13|0.52|0.78|1.02|1.25|1.15|2.24|1.63|1.7|1.96|2|2.01|2.27|3.81|2.98|3.63|2.18|1.92|1.95|1.44|1.39|1.53|1.46|2.44|2.69|2.81|3.11|2.87|1.8|1.98|1.61|1.52|1.43|1.99|1.58|1.96|2.65|2.72|2.73|2.55|3.23|3.32|2.65|2.36|2.63|3.12|3.66|3.85|5.81|6.9|7.15|6.62|8.04|9.58|6.63|6.49|7.43|7.48|7.65|8.15|8.31|8.86|9.28|8.42|10.92|10.28|11.41|12.06|11.95|14.28|12.85|15.88|15.04|15.42|15.81|17.21|20.7|22.13|17.42|16.04|15.1|19.39|18.83|20.17|18.45|17.45|18.07|17.91|19.14|18.94|21.15|23.95|21.54|17.05|18.75|16.05|16.75|16.35|17.95|19.45|17.85|18|16.7|16.7|17.25|12.7|13.7|12.7|11.9|12.3|13.5|14.85|16.5|15|13.8|14.3|13.71|12.87|12.01|11.3|7.5|6.13|5.67|5.26|2.42|1.88|1.45|1.27|1.25|1.53|1.98|2.82|3.18|2.74|2.46|5.9|6.57|10.39|11.15|14.07|17.61|21.62|16.53|19.61|26.61|18.41|16.15|17.23|17.67|14.95|13.56|10.73|9.21|10.74|6.54|5.81|5.43||
2022-02-19 19:17:03|russ2000_1014|PGTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16.45|15.62|15.33|13.63|15.1|12.53|12.27|12.89|12.49|11.85|10.5|12|11.51|10.24|10.19|8.1|7.44|5.57|4|4.61|3.09|2.59|4.03|2.75|4.22|5.23|5.05|2.79|1.9|1.39|1.11|1.03|1.06|1.45|2.39|1.5|1.7|2.3|2.849|2.7|2.34|2.07|2.03|1.8|1.59|1.98|3.31|2.81|2.59|2.25|2.09|2.3|2.09|2.54|2.58|2.31|2.29|2.32|2.35|1.97|1.8|1.77|1.66|1.13|1.22|1.06|1.12|1.68|1.6|1.732|2.1|2.89|3.25|3.2|3.16|3.25|3.53|4.37|4.45|4.85|6.13|6.51|7.58|8.19|9.5|10.38|10.68|10.01|9.19|10.24|11.37|10.62|11.95|11.56|10.51|8.46|8|9.42|10.43|9.32|9.69|9|9.62|8.69|11.02|10.8|11.51|12.15|15.06|13.21|13.56|12.8|12.09|11.37|10.15|10.01|9.01|9.78|10.27|10.08|11.85|11.62|11.84|10.8|9.75|11.5|11.25|11.65|10.1|10.25|10.8|12.2|12.8|13.1|14|14.9|15.35|15.9|17.15|15.25|19.15|18.5|17.8|21.5|21.25|25.55|25|20.19|20.45|17.4|16.86|17.04|14.18|13.84|14.64|15.86|16.05|14.19|15.13|16.83|14.72|14.58|14.95|16.18|15.84|7.43|11|13.77|15.1|18.34|17.85|17.64|16.93|19.57|22.56|23.01|24.92|25.91|27.72|24.3|22.38|22.91|20.96|19.78|21.78|20.99|22.02|18.55||
2022-02-19 19:17:05|russ2000_1017|GNMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:05|russ2000_1018|LPSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|31|33|38.1875|40|41|36.5|39.9375|35.75|33.875|31.1875|31.125|34|30|28|34|30.25|30.25|30.4375|32.1875|30.3125|29.75|29.5625|28|26|22.3125|26.375|7|7.9375|8.75|8.5|7.0625|3.875|1.75|1.125|1.0625|1.5|1.375|0.25|0.35|0.28|0.28|0.12|0.12|0.22|0.38|0.26|0.39|0.7|0.49|0.47|0.42|0.9|0.73|0.46|0.45|0.55|0.63|0.72|1.02|0.96|0.75|0.83|0.92|1.75|1.95|2.85|3.48|4.2|5.6|5.21|5.5|4.739|4.58|5.85|3.14|3.15|2.5|2.11|3.07|3.27|2.22|3.04|2.92|2.65|2.72|2.64|2.41|2.98|3.17|3.22|3.1|3.99|4.28|4.68|5.8|5.42|5.46|7.56|6.8|4.32|4.21|3.87|5.14|5.328|5.3|4.56|5.13|5.974|6.41|7.86|6.85|6.54|5.46|5.27|5.79|6.45|5.87|5.24|4.76|3.8|3.03|3.43|2.69|3.15|2.66|2.85|3.2|3.01|1.65|1.4|1.89|2|1.83|2.28|3|3.27|4.01|4.14|4.2|5.86|5.87|6.28|7.12|6.43|7.4|8.74|7.16|7.01|6.7|7.25|7.45|8.73|9.72|10.36|11.38|11.26|10.07|13.43|11.03|11.14|14.56|11.56|11.27|10.68|12.75|13.04|12.01|11.95|16.63|15.98|15.74|17.8|19.49|16.04|18.92|16.86|13.5|12.25|13.5018|13.75|14.9|13.42|8.49|9.34|9.51|10.15|9.37|9.59|11.47|11.73|14.95|13.22|13.47|12.19|9.7|9.5|9.76|12.63|13.09|13.93|14.43|13.84|12.8|10.76|11.45|10.08|8.53|9.8|9.73|9.41|8.78|8.09|7.74|7.1|6.69|5.55|5.13|6.12|6.12|7.14|6.28|6.63|7.8|8.49|8.25|8.3|7.45|7.1|6.7|6.9|7.95|11|10.95|12.95|13.45|14.85|11.5|11.2|11.65|11.85|15.45|15.7|18.2|22.15|21.95|24.1|26.65|21.36|23.23|18.97|19.14|23.6|28.35|29.4|29.07|28.23|28.68|34.7|36.58|38.64|35.065|37.8|36.945|33.96|20.67|21.94|34.67|34.45|43.3|46.22|63.02|61.04|50.23|56.52|62.82|66.24|55.56|57.8|53.64|55.16|59.88|61.6|67.62|59.72|51.41|35.5|33.69|27.67||
2022-02-19 19:17:07|russ2000_1019|ACTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.85|1.57|1.08|1.15|1.39|1.45|1.33|1.67|3.2|6.28|6.44|5.67|6.17|6.28|6.24|6.69|6.14|5.65|3.62|2.92|3.16|4.38|4.65|4.41|5.21|5.78|5.78|5.76|5.8|5.56|4.51|4.69|4.88|6.19|5.97|6.95|7.92|7.46|8.3|9.85|11.93|12.71|13.3|10.44|10.33|11.66|12.31|13.35|13.17|14.99|14.18|15.75|14.47|13.51|15.7|13.07|15.62|15.41|15.55|9.45|8.09|6.65|5.94|6.37|5.28|4.89|4.47|4.13|3.99|3.01|2.41|2.33|3.72|3.3|2.76|4.1|4.35|6.71|6.95|7.98|8.87|9.59|8.15|9.07|9.34|8.71|10.62|11.45|15.79|13.22|14.58|14.33|15.75|22.54|26.28|29.14|26.38|25.11|29.23|34.04|39.1|33.9|38.4|42.94|45.78|32.78|33.92|32.81|36.81|42.82|36.94|41.73|41.46|34.56|38.24|26.16|26.57|26.58|21.26|24.43|25.43|27.63|27.78|29.8|23.55|24.66|24.47|22.22|22.45|22.55|14.49|12.68|13.79|13.34|14.85|16.64|15.91|16.32|15.45|17.06|17.58|15.26|18.75|17.87|16.4|13.36|11.52|10.85|10.67|10.19|8.27|8.77|9.15|9.5|6.91|5.98|3.58|3.63|3.54|3.93|4.61|4.96|4.6|6.25|6.87|6.36|5.8|7.05|6.4|5.85|5.8|5.65|5.2|4|3.9|3.25|3.35|4.65|4.1|4.3|3.825|3.5|3.65|3.35|3.65|4.15|3.95|3.8|3.9|3.21|3.22|3.25|3.13|3.14|3.02|3.25|3.16|3.1|2.78|2.97|2.62|2.59|2.98|2.99|2.7|2.55|2.24|2.28|2.28|3.98|3.85|4.04|3.75|3.52|3.63|3.79|4.23|7.18|6.39|6.32|6.19|5.49|6.07|5.95|6.73|6.07|5.53|4.8|4.93|4.42||
2022-02-19 19:17:08|russ2000_1020|DCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.463|3.555|3.963|4.074|4.037|4.167|4.37|4.963|5.481|5.555|5.241|5.148|5.9259|5.703|5.815|6.037|6.259|6.889|7.037|6.297|7.445|7.259|8.37|8.593|8.222|6.926|4.537|6.1482|7.0926|8|6.1111|6.4445|6.537|6.7963|6.6667|6.5556|6.8889|6.8333|6.4445|6.1482|5.9815|5.8889|5.4815|4.5741|4.3704|4.6852|5.1111|4.8333|4.8148|5.0741|5.963|7.3333|6.5741|6.0556|7.4815|7.7963|7.8519|8.0741|8.7111|8.4445|10.0504|11.2593|12.1022|11.2533|10.7778|11.16|12.4711|12.8222|13.0222|13.6889|15.5067|16.0867|15.1267|17.1667|17.2667|14.28|14|13.66|12.7667|13.1533|14.3067|15.22|15.3733|16.92|16.8933|16.5333|15.8733|15.3333|18.5867|20.5|20.5067|20.4333|21.02|20.35|17.1|17.1|17.48|16.62|16.63|16.8|16.06|18.35|17.91|16.45|15.61|15.2|14.84|15.1|15.2|16.22|15.21|14.72|14.4|14.81|14.61|14.79|13.68|14.37|14.17|14.14|13.57|13.97|14.29|14.73|13.95|14.07|14.01|13.43|12.57|13.23|13.31|13.5|13.19|11.19|13.63|14.97|14.39|13.57|12.77|15.03|15.22|17.48|18.67|18.18|16.51|16.73|16.42|15.22|16.7|13.48|13.3|10.05|9.86|9.38|8.34|8.91|9.11|12.04|11.2|11.43|10.99|11.24|11.73|12.09|12.14|12.63|12.75|12.76|12.33|13.1|12.49|13.86|14.6|13.65|14.59|15.08|15.52|14.76|15.46|14.02|14.54|14.05|12.06|10.13|11.92|11.84|12.6|13.78|13.92|14.61|13.86|13.06|13.29|14.5|13.98|14.44|14.5|13.95|13.89|13.81|14.21|14.36|14.27|14.41|15.32|17.55|15.92|16.65|16.38|16.82|16.92|16.34|16.8|16.98|16.3|15.12|15.79|15.12|15.44|14.4|15.75|15.15|16.28|14.76|15.56|16.1|15.92|16.39|16.94|17|17.03|16.9|17.35|18.51|17.49|17.19|17.03|17.62|18.11|18.36|17.01|17.3|17.66|16.76|16.2|18.7|20.1|21.4|21.5|20.3|19.45|19|19.6|20.8|18.95|21.5|22.05|22.05|20.95|19|18|18.4|19.75|20.35|19.5|17.2|18.15|17.85|16.12|18.25|16.98|19.72|19.98|18.73|20.15|17.78|18.99|20.18|19.83|21.41|19.29|20.16|20.89|19.41|16.78|13.71|16.43|14.43|13.73|11.745|12.9|11.31|12.65|14.45|15.77|15.9|29.41|30.14|33.12|34.71|33.62|33.02|33|32.66|35.68|34.3|35.16|38.12|35.18||
2022-02-19 19:17:10|russ2000_1021|UFI|price|0|6.4969|7.5962|9.0956|11.0946|12.6938|11.5942|11.1944|10.1449|10.9444|9.3452|10.1449|9.1954|8.6958|7.746|7.0966|6.1468|5.3473|4.5476|5.5972|4.5977|4.5476|4.5476|4.4979|4.4979|5.3973|5.747|5.1474|5.1474|5.7971|5.2975|5.3973|6.3968|6.1969|6.9465|7.746|7.5461|10.295|10.8|14|12.3002|11.8|12.4|11.4|11.7002|10.4|11.6|12.1002|12.1002|9.7002|10.8|11|12.6|12.4|12.5002|13.5002|14.8|15.7002|11.1002|10.5002|14|14.1002|15|17.5002|18.3002|17.9002|18.8|18.7002|17.2|17.2|17.6|16.4|16.7002|20.5002|22|23.7002|26.6|25.6|27.2|28.2|26|24.4|21.2|22|21.2|19.6|22|22.4|22|25.2|24.8|25.6|22.2|20.4|20.8|26.8|28|33|41|41.2|57.8|53.2|53.2|63.8|67.2|70.8|66.4|63.4|67.2|75.6|71.5002|73.75|78|79.5002|76.25|77.75|73|77.5002|73.75|84.5002|86.25|96|91.875|100.875|101.25|111|100.875|83.25|85.5|67.125|75.375|74.625|80.625|74.25|70.125|63.375|73.875|76.875|70.125|74.625|72|75|77.625|74.625|76.5|81.75|84.75|81|75.375|73.125|72|75.75|75.75|73.5|67.5|71.25|66.75|66.75|72.75|73.875|80.625|83.25|84.375|82.875|82.125|83.25|93.375|91.125|96.375|91.5|95.625|91.5|93|96.75|112.125|114.564|115.125|129.375|115.314|114|122.064|123|110.25|111.75|114.939|116.814|102.75|81.1875|66.75|46.3125|50.625|57.75|58.6875|50.0625|36.1875|38.25|42|49.5|63.75|48.1875|40.5|33|36|39.75|36.9375|33.1875|28.6875|26.8125|30.5625|38.25|37.125|33.9375|33.9375|30.5625|26.0625|25.6875|26.8125|19.5|20.7|21.27|17.94|23.4|25.5|29.31|29.43|24.6|22.65|19.35|21.75|22.65|21.84|28.2|33.63|29.82|32.7|23.85|22.5|18.81|16.56|17.1|15.75|16.23|15.3|14.43|17.85|20.73|18.6|20.58|20.67|14.4|14.97|15.39|19.35|14.94|14.16|13.29|7.5|6.99|8.79|8.58|5.73|6.84|9.75|11.16|11.49|9.93|12.57|10.05|9.21|9.63|12.72|12.99|12.45|10.02|8.79|8.61|9.12|9.51|9.21|10.02|10.11|10.35|8.7|8.52|7.8|7.2|8.31|6.51|7.35|8.13|8.19|8.64|8.34|9.03|7.86|6.81|7.26|8.25|8.37|9|7.26|7.02|8.52|8.67|8.97|8.97|7.56|9.51|11.97|14.52|14.4|13.95|8.46|5.52|1.65|1.92|2.7|4.65|4.26|6.3|6.93|9.6|8.34|9.15|11.64|10.02|11.31|10.92|11.49|11.85|11.46|11.76|12.51|13.53|14.19|14.22|16.93|16.63|18.99|17|16.32|13.9|13.8|12.83|11.22|8.17|7.75|7.8|7.6|9.73|8.29|9.66|11.12|11.03|11.33|11.08|11.08|12.82|14.03|13.84|13.01|13.5|15.66|19.1|19.5|18.78|20.67|22.94|22.65|23.36|24.39|27.74|27.24|23.19|24.74|23.07|22.14|23.28|27.53|28.64|28.51|25.9|27.97|28.48|29.73|32.23|32.32|36.09|35.29|32.52|33.5|30.86|29.03|29.81|30.59|29.83|28.15|23.87|22.41|22.91|25.76|25.13|27.23|27.03|26.03|29.43|28.75|31.12|32.63|26.89|27.29|28.39|28.07|28.14|30.8|32.76|31.08|35.63|38.05|36.54|35.87|35.61|35|36.25|29.61|31.51|31.7|30.17|31.81|28.33|22.89|27.77|22.84|21.39|22.12|19.35|20.2|18.85|18.17|18.71|19.24|21.92|27.3|24.35|25.26|21.52|21.37|11.55|10.35|13.73|12.88|11.96|12.23|12.84|14.99|15.14|17.74|23.95|24.93|27.56|27.03|27.53|24.36|23.59|23.24|21.93|24.02|20.37|23.15|19.01|19.71||
2022-02-19 19:17:12|russ2000_1022|PKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:12|russ2000_1023|DPLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:13|russ2000_1024|QTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:13|russ2000_1026|IPAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1944|0.25|0.25|0.2778|0.25|0.2917|0.3195|0.25|0.25|0.2292|0.2708|0.1944|0.25|0.2361|0.2153|0.2361|0.25|0.2361|0.1944|0.2083|0.2083|0.1944|0.125|0.1528|0.1875|0.1736|0.1875|0.1667|0.4167|0.4583|0.4444|0.7222|0.8056|0.9861|0.9445|1.1111|1.1111|0.9514|0.9445|1.1667|1.1667|1.3333|1.3889|1.4166|2.3056|2.1944|3|2.9722|2.5556|3.2223|2.4444|2.5556|2.5556|2.5834|3.1389|3.8889|4.1667|4.5417|4.875|5.1667|4.5834|5.3333|5.3333|5.75|5.5|5.25|5|3.6667|4.125|4.125|4|3.75|3.5|3.8333|3.75|3.5|3.3333|2.875|2.4585|2.4165|2.4998|2.5838|2.9167|2.9167|3|3.3338|3.6248|3.7088|3.75|3.5002|3.0833|2.9588|2.7083|2.625|2.4585|2.625|2.9167|3.1252|2.8748|2.3333|2.25|2.2912|2.2088|2.3333|2.1667|2.1667|2|1.9583|1.9163|1.9583|2.0835|2.3333|2.1248|2.5838|2.5838|2.5838|2.2912|2.3333|2.5208|2.5417|2.625|2.7502|2.6873|2.5627|2.3333|2.2912|1.7295|2|2.0415|2.2298|2.0213|2.0835|2.4998|2.7083|2.7083|2.9444|2.8519|2.8148|3.037|2.6296|2.8148|3.0741|3.4074|3.7037|3.3333|3.4074|3.7778|3.5556|3.2222|3.8889|3.6667|3.9167|3.9722|4.4444|4.0556|4.7222|6|5.5111|5.8444|7.6|6.5778|5.3067|5.3333|5.0667|5.0067|5.3333|4.8333|5.2333|5.48|5.6667|4.6333|4.08|4.2|4.4547|4.72|5.1267|5.16|4.74|4.4733|4.9|4.8|4.8667|4.9333|7.6667|6.6333|6.6467|9.1333|13.5067|15.06|14.86|18.6667|15.3667|14.6667|16.78|13.9|11.1267|8.2067|9.1|8.9567|11.1533|10.6|10.02|9.34|9.6|9.6333|11.8333|12.9267|13.19|12.34|13.1267|10.1|11.04|11.9733|12.5333|11.6667|13.2867|12.6333|11.94|11.48|12.1667|10.82|12.6933|13.0867|13.44|12.7933|13.28|12.8733|14|15.3467|17.7|17.7467|14.6067|13.84|15.78|15.8933|12.18|11.98|11.34|10.8267|14.72|19.3067|16.78|15|14.98|14.19|13.56|11.66|7.36|7.68|6.04|5.46|5.83|7.76|8.39|7.34|10.22|9.65|12.21|12.28|11.79|12.17|13.31|13.58|14.82|17.28|15.63|14.23|17.45|16.36|17.59|17.49|18.26|18.85|17.84|18.07|18.51|19.03|22.28|23.03|20.04|16.56|15.45|18.44|17.14|15.56|16.7|16.87|15.69|15.75|15.7|17.27|16.26|16.6|18.3|18.26|20.02|19.46|21.71|25.06|24.43|28.97|29.98|28.52|32.98|26.61|29.99|35.16|36.4|35.81|32.54|33.61|36.21|36.59|29.87|29.55|26.13|30.46|27.5|28.4|25.65|27.45|25.15|28.43|32.62|30.18|33.43|33.93|30.39|25.7|24.81|27.62|26.66|23.82|26.85|25.31|30.9|30.62|29.24|28.57|32.54|34.17|32.27|32.6|34.45|32.75|34.1|34.6|36.55|37.95|34.8|36.65|38.8|39.45|41.25|46.3|44.3|43.45|45.6|42.4|47.15|51.2|53.3|53.5|60.2|65.3|64.45|58.99|61.77|65.57|66.46|73.77|75.87|72.49|64.78|66.49|69.28|64.29|69.97|77.43|70.49|72.71|69.11|60.06|46.35|44.69|46.41|48.15|40.89|44.67|37.35|41.06|54.31|60.49|62.18|73.17|70.93|73.6|76.48|72|76.87|72.54|74.77|92.38|87.83|106.9|98.97|95.12||
2022-02-19 19:17:15|russ2000_1027|COKE|price|0|19.625|19.5|23.25|20.5|21.5|20.625|20.375|21|21.75|22.375|21.875|23.5|22.25|19.625|19|20|19.75|19.5|22.5|24.5|26.75|28.5|27.75|26.5|31.5|36|38.25|34.75|39|42.25|45.25|48.25|47.75|45.25|48|47.75|50.25|53.25|55.5|53|55|55.5|51.25|41.75|35|36.25|38|32.5|34.5|38.5|36|33|30.75|34.75|33|31.25|32|23|21.25|23|22|25.25|29|30.5|29.25|34|32.75|29|30.75|27.25|25.75|25.75|28.25|27.25|26.25|26.75|30.25|32|30.5|27.625|28.5|24.5|23.25|23.25|20.5|21.5|23.75|23|22.5|21.75|23.5|20|18|17|16.5|19|20.25|23|24.5|22.75|24.25|21.5|21.75|22.5|20|19|18|20.25|20.25|19|18|19|19|18.25|18.25|17.75|17.75|16.25|16.5|18.25|19|18.25|19.25|19|22|24|28|29.5|34.25|37|39.25|36.5|35|32.75|28|27.25|26.5|27.5|28.125|28.5|28.75|26.75|24.75|26.5|27.25|28|29.25|32|32.125|31|34.75|33.25|35.25|34|34|35|34.25|31.5|33.75|33.25|34.75|35.25|34.25|37.625|38|40|45.75|48.75|45.25|43|43.5|38.75|45|48.5|48.75|52.25|57.5|59.5|61.625|69|56|59.75|57.75|61.125|62.3125|66.125|60|61.75|60|60.25|58.0625|57.5|56.75|56|55.25|55|54.375|56|58.6875|57.625|56.0938|52.625|50.25|47.375|50.75|50.4688|52.9375|51|48.75|45.5|44|40.0625|41.9375|36|34.125|37.875|40.8125|39|40.4375|39.71|40.31|39.35|37.01|40.35|37.75|38.25|37.1|37.86|42|44.25|49|49.16|49.44|43.0181|47.7|48.36|47|53.28|57.23|64.51|68.19|59.41|49.9|50.74|50.18|54.6|55.65|50.9|50.07|50.5|53.56|52.86|50.76|52|51.05|52.92|55.57|57.77|56.69|56.33|54.02|52.855|52.42|57.05|53.58|53.62|52.31|47.72|48.5|50.54|52.61|48.9|48.94|45.61|46|43|44.95|45.23|46|48.2|48.85|50.77|61.33|58.6|61.98|62.98|63.13|68.43|62.74|58.53|56.63|55.22|55.36|50.3|52.11|58.67|60.3|59|56.74|58.88|60.06|54.69|61.62|57.22|51.72|36.98|33.63|40.58|43.66|44.18|42.56|45.96|44.95|43.75|52.05|52.12|48.78|55.13|56.52|54.06|48.43|44.91|47.34|54.02|50.47|55.65|58.66|55.08|49.76|47.92|51.6|49.73|52.93|53.32|58.5|55.58|54.02|57.7|66.84|70.45|67.49|67.66|64.52|56|55.46|56.12|56|58.55|61|64.44|62.74|64.15|61.27|64.28|67.17|68.64|68.1|68.74|68.64|66.5|64.73|65.43|60.32|61.5|59.79|61.15|63.86|62.84|62.56|63.32|67.9|73.19|68.28|75.64|84.98|82.23|75.26|73.67|69.82|74.36|74.63|90.44|94.56|88.03|97.54|104.39|113.06|113|113.57|151.07|162|154.23|193.38|211.21|193.67|182.51|175.9|174.72|159.76|159.37|123.5|147.47|142.41|150.3|148.16|141.3|161.78|178.85|168.84|172.07|206.02|211.86|227.74|228.87|240.09|213.59|215.75|225.56|215.71|215.26|202.52|186.61|172.67|168.39|127.41|135.13|145.12|169.56|182.28|172.63|212.52|177.38|215.8|247.86|287.83|325.03|302.01|299.25|293.53|336.61|303.87|274.36|270.16|284.05|270.81|196.38|208.53|235.47|243.43|229.19|229.56|273.3|240.68|228.95|261.69|266.27|266.86|256.66|288.78|293.25|404.92|402.13|399.15|406.16|394.18|401.4|570.57|619.19|625.77|575.2||
2022-02-19 19:17:17|russ2000_1028|GDOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.99|43.32|49|48.22|53.12|62.89|55.52|63.22|48.98|45.5|41.31|34.26|33.34|30.5|31.34|29.53|31.63|33.85|30.06|30.17|29.73|26.75|26.43|21.14|24.97|9.98|12.07|12.85|10.72|12.64|12.77|13.6|14.18|16.57|18.51|17.77|19.25|23.84|24.3|26.08|23.75|23.2|24.9|21.23|20.78|19.7|16.99|17.69|19.51|19.17|19.3|20.53|22.18|21.81|19.94|13.94|15.63|16.53|16.24|14.9|19.08|20.51|16.99|17.86|18.8|16.73|16.53|18.14|21.14|22.37|22.19|22.44|23.2|23.62|23.41|23.03|21.72|24.8|23.63|26.2|29.52|33.22|34.51|38.77|38.72|39.81|47.23|50.83|56.22|60.43|60.46|57.35|66.86|63.47|61.29|75.63|75.58|81.45|84.03|83.9|77.31|79|79.5|75.29|63.76|61.91|65.27|49.1|48.71|46.35|29.67|24.66|29.32|23.87|23.41|34.23|33.21|24.5|28.98|38.12|50.45|53.7|55.02|60.71|55.84|53.79|55.49|55.25|47.6|47.49|44.92|40.01|46.26|44.84|53.69|47.3|42.35|36.25|37.47|32.41||
2022-02-19 19:17:18|russ2000_1029|GBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5906|7.2011|7.2684|8.2779|8.2443|8.6481|9.0182|8.6817|8.3116|8.3789|9.422|8.6817|8.6144|8.9509|9.8595|11.8112|12.6188|13.4264|12.1814|16.5895|14.1331|18.4403|15.008|17.2625|17.2558|15.8829|18.4511|20.4055|21.1431|22.0745|23.3128|21.9938|19.5979|21.0354|23.2052|22.8875|20.847|21.4284|21.6438|21.3638|19.8294|17.8481|13.95|16.1521|16.3405|14.9676|17.3097|17.7135|16.6366|15.183|15.0268|15.6891|18.5857|19.9371|19.3017|20.4701|19.7055|18.7472|20.1901|22.3491|23.1513|22.7798|21.1862|21.3746|22.7098|22.2791|21.2292|22.8283|23.3613|25.6603|26.0102|25.4018|25.4665|24.0612|22.5752|21.9399|24.3143|24.4435|24.2712|24.6373|24.2174|24.4058|24.7773|23.3398|24.6319|23.1513|21.1269|21.6276|18.7041|19.7002|18.9195|20.9116|19.7217|21.5307|21.1915|21.0515|20.9708|21.7676|23.2859|25.9726|27.3455|32.1911|27.9916|27.6739|31.6258|29.3645|32.3526|37.9574|31.7604|28.7346|24.4919|27.0978|28.0831|24.1312|23.8782|26.5325|20.8631|16.6743|14.3861|16.8789|18.0203|15.5868|21.2508|27.8462|28.573|25.6549|24.5727|23.5336|26.3817|26.1018|24.9442|26.0533|22.5591|24.9496|24.4543|23.5713|19.3125|18.6503|21.3746|19.6355|22.6452|23.049|26.0049|25.9402|25.4288|24.5727|25.4988|26.091|23.7651|25.1003|26.0049|23.3021|23.1944|24.928|25.6549|24.1312|25.8272|26.7694|24.6265|24.745|21.4446|24.928|23.0544|25.488|26.9578|26.1825|26.5163|30.7536|29.5422|30.059|28.2123|26.9901|29.6821|28.2554|31.3889|38.3558|37.8497|38.1405|41.3493|44.7736|40.6333|43.7183|39.8526|40.3156|42.4907|45.7535|42.0439|39.3196|40.9186|44.9782|47.5302|44.8328|44.4882|40.2618|43.1476|41.4032|37.2952|37.2359|35.6907|29.736|30.7159|32.3149|34.9|28.4|29.91|36.65|36.37|39.91|34.31|33.88|31.89|30.72|28.73|28.18|32.56|31.91|29.53|29.25|29.44|28.88|30.05|29.87|29.6|29.2|29.99|28.15|29.25|29.66|27.27|26.79|24.28|25.63|25.56|27.46|25.16|25.98|23.11|20.47|19.44|19.24|21.08|20.09|20.69|21.21|17.99|20|18.77|18.2|18.39|17|17.77|18.23|17.31|14.31|9.75|11.29|12.86|12.19|12.11|13.42|11.61|12.86|15.26|17.8|20.18|19.96|19.45|20.13|24.35|25.56|27.16|27.1|24.95|27.27|23.83|24.79|21.71||
2022-02-19 19:17:19|russ2000_1031|HTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.667|5.667|5.753|5.667|||5.753|6.3333|6.5|6.6667|6.6667|7.3333|8.3333|8.3333|8|8.083|8.5|8.5|8.5|8|8.6667|8.6667|8.6667|8.75|9.3333|9|9.959|9.6667|10|9.833|10|9.833|10.6667|11.25|11.167|12.333|12|12.167|12.167|11.833|12.6667|12.417|12.167|12.3333|12.6667|12.8333|13.167|12.6667|12.6667|12.6667|12.6667|11.6667|11.25|11.3333|10.0833|9.75|10.1667|9.5|9.667|9.6667|9.5833|9.4167|9.3333|8.8333|8.9167|9|8.6667|8.1667|8.6667|9|8.8333|9.0333|8.7667|8.6667|8.7|8.5333|9|8.9667|9.1|9.1|9.6667|10|10.0667|10.1667|10.0667|10.1667|10.5333|11.5|12.1667|15.0467|15.3333|15.3333|20|21.3333|18.9333|18.4933|18.5467|18.8333|19.34|18.6|19.27|18.73|18.65|17.14|17.64|18.35|18.09|17.89|18.45|18.55|22.07|20.11|21.07|20.44|19.86|20|19.78|19.53|20.5|19.5|19.43|20.48|20.44|21.7|21.62|21.6|23.6|23.41|25.15|26.65|26.84|26.93|25.68|28.66|28.95|28.85|28.59|25.91|26.75|25.61|24.09|24.3|17.04|20.31|20.55|19.94|19.99|18.57|19.24|17.78|21.16|22.5|23.4|18.19|20.53|21.53|25.06|23.75|21.4|20.59|13.77|11.31|13.54|14.78|15.12|14.28|16.84|14.97|14.75|12.84|13.19|14.35|13.95|14.52|15.97|19.11|17.88|17.28|17.66|14.05|15.39|15.45|16.07|17.46|16.91|16.97|17|15.72|14.31|14.55|16.05|15.04|14.18|15.63|15.41|15.34|16.5|15.73|17.34|18.52|19|24|26.13|26.19|27.27|28.7|26.17|26.15|23.69|23.54|25.27|25.41|27.24|27.49|28|27.17|27.86|26.49|29.81|28.79|25.19|26.9|26.99|24.3|24.23|24.73|23.83|23.92|23.88|26.6|25.07|27.1|27.62|30.71|32.63|34.41|34.08|37.22|37.68|36.37|36.29|36.84|38.11|31.36|29.95|29.4|30.79|33.51|35.1|35.29|36.72|36.32|36.07|37.45|42.85|48|46.8|49.55|49.95|48|44.85|47.1|47.1|45.5|49.4|49.25|50.5|53.65|53.15|53.35|53.05|53.65|54.85|54.85|58.75|61.7|58.05|53.14|54.7|43.95|45.36|48.59|42.65|44.9|41.29|44.73|48.09|43.73|44.74|46.78|47.22|49.74|48.91|42.85|30.2|33.97|32.01|33.44|31.24|34.43|29.995|32.94|38.98|40.37|42.66|46.74|50.26|50.27|49.75|46.99|45.62|47.03|48.08|50.12|47.5|50.61|52.03|50.41||
2022-02-19 19:17:21|russ2000_1032|LE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|31.8|27.46|26.72|34.33|33.66|33.46|42.86|43.79|49.45|54.91|37.29|36.95|34.78|29.62|27.39|23.87|23.48|27.45|26.9|24.15|21.14|23.34|21.02|23.47|24.27|23.5|16.1|16.33|14.53|17.53|15.09|15.7|15.95|16.5|16.5|18.15|21.2|24.05|14.95|14.35|13|11.85|12.95|11.05|14|19.75|17.45|18.6|22.05|19.75|21.6|28|25|22|15.77|17.14|15.08|15.2|17.76|18.23|16.8|16.56|12.85|11.72|9.8|7.24|11.69|11.29|14.24|15.76|11.73|8.75|4.16|7.59|6.42|8.01|8.82|14.77|12.51|17.03|24.7|21.8|28.02|32.51|24.6|23.42|30.02|39.26|40.36|27.33|23.76|25.32|20.36|19.82|18.53||
2022-02-19 19:17:22|russ2000_1034|BFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.5|19.625|18.125|19.25|18.875|18.75|18.25|19.25|18.125|17.625|17.125|17.625|16.875|15.125|14.625|14.75|16.125|15.5|16.5|16.875|15.25|16|15.625|16|15.5|14.375|13.875|13.625|14.625|14.875|14.75|14.375|13.625|13.875|13|12.625|13.5|14.625|15.25|15.875|16.5|17|15.5|15.625|16.375|17.25|17.5|17.5|19.125|17.625|17.625|18.188|16.688|17.563|18.063|18.25|17.375|17.313|16.625|16.25|17|15.875|15.875|15.5|14.5|14.625|14.625|16.3125|17|16.5|15.375|15.4375|15.75|14.1875|14.875|14.0625|15|14.3125|16.125|15.4375|15.6875|16.125|15.9375|15.8125|15.9375|15.3125|16.125|18.625|17.6|18.5|18.3|18.5|18.35|18.89|18.6|19.6|19|19.2|20.37|21.35|21.02|21.8|22.2|23.65|22.7|25.9|23.65|23.1|23.22|23.9|23.68|23.8|22.15|22.51|23.05|23.59|25.1|25.6|27.49|27.15|26.55|27.2|28.2|28.67|27.52|27.88|30.55|25|29.6689|32.11|30|33.25|32.88|32.5|36.45|38.25|33.4|34.5|32|33.5|33.15|36.35|37.8|36.84|35.99|35|37.27|36.1|37|38.79|43.91|40.89|35.67|40.78|39.9|43.66|45|48.6|56.19|55.19|53.92|57.28|56.9|51.92|49.24|45.35|43.37|50.06|51.5|54.82|57.09|53.43|51.23|46.4|50.24|49.9|50.42|46.99|48.47|45.72|50.54|36.59|35.2|39.5|32.7|25.77|22.97|31.84|28.71|29.57|33.87|32.59|32.1|30.76|30.86|32.76|35.64|35.68|41.4|39.53|38.35|40.63|42.3|41.34|41.95|42.68|42.57|47.35|47.35|46|44.55|43.79|39.92|39.37|39.45|35.38|33.81|35.84|34.91|35.42|35.64|37.86|40.36|40.01|40.16|42.87|41.64|43.11|44.4|43.27|42.6|42.79|42.75|43.76|43.74|44.8|44.79|44.46|45.38|43.41|46.25|47|48.63|47.73|46.6|46.47|47.36|45.89|48.15|48.6|47.67|49.85|46.74|54.95|54.73|57.19|57.09|53.87|57.2|50.32|50.37|49.19|51.88|49.34|51.75|56.07|55.63|51.27|50.87|48.98|53.02|53.18|56.18|61.71|67.17|66.28|68.58|60.48|63.49|66.61|63.49|64.04|61.62|60.05|57.3|57.98|59.16|60.6|61.91|61.12|64.54|61.75|54.73|48.93|50.97|47.85|49.56|53.58|53.28|60|56|47.76|52.65|47.22|52.96|56.67|51.37|53.35|53.69|56.13|54.79|50.23|54.51|53.54|53.14|52.78|49.38|43.01|32.74|32.62|30.38|32.27|30.71|28.02|26.58|24.75|31.2|31.68|29.93|35.42|40.11|43.18|44.45|45.45|45.6|46.08|44.06|46.4|49.23|53.02|49.38|46.58||
2022-02-19 19:17:24|russ2000_1035|ATRI|price|0|17.3333|17.6667|19.3333|19.6667|18.6667|19.3333|18.6667|17.3333|17.3333|17.6667|16.3333|18.6667|20.3333|18.8334|19.3333|25.3333|26.6667|27|27.3333|28|28.8334|28.6667|28.5001|27.3333|24.3333|22.6667|26|24|23.6667|24|24|23.3333|23.3333|22.6667|22.3333|25.5001|24.3333|26.1667|25|22.6667|21.3333|21|20.6667|21.8334|20.6667|20.6667|19.6667|18.6667|20|21.3333|20.5001|21.1667|21.5001|22.1667|23.6667|25.6667|25.6667|20.3333|15.6667|12.8334|12.8334|11.8334|11.6667|11.8334|11.3333|14|12.5001|11.6667|13.3333|12.5001|11.6667|10.1667|11.5001|10.6667|10.3333|9.3333|9.3333|9.3333|8.8334|7.6667|7|8|7.3333|7.5833|7.8334|7.4167|7.1667|6.5001|7.8334|8.6667|8.5001|8.5001|8.1667|7.6667|8.6667|9.5001|9.5001|9.5001|10.1667|10.1667|10.8334|10|10.3333|10.8334|10.6667|10.8334|11|10.5001|11|11.5001|12.1667|13.0833|13.1667|13.5001|16|14.1667|14.8334|14.6667|15.3333|15.1667|15.3333|15.1667|16|15.1667|15.3333|15|14.5001|14.5001|15|15.3333|13.8334|13.5001|13.8334|14.6667|13.4167|13|12.8334|12.5001|12.1667|12|12|12|11.667|11|11|12.583|12.6667|12|12.833|13.5|13.417|14.083|14|14.083|14.083|14.167|13.833|14.333|13.5|14|16.333|17|15.167|17|16|18.167|17.667|16.5|16.5|16|13.25|12|13.875|15.75|15.188|13.625|13.75|14.75|14.75|13.875|13.25|11.625|11.25|10.75|10|8.875|8.75|8.25|7.8125|7.6875|8.625|8|7.5|8|9.4844|9.5|9.5|9.375|10.375|9.5625|8.5|9.4375|11.875|10.625|10|11.5|11.25|12.0625|12.0625|12.375|12.9375|12.125|12.375|11.25|11.875|14.75|14.625|14.25|14.875|22.25|20.15|22.51|22.75|22.74|23.13|34.71|34.25|38.05|35|30.5209|27.54|27.8139|30.92|27.81|21|20.27|18.54|20.34|21.96|22.5|21.55|22.1|22.85|24.33|26.92|27.69|33|35.54|45.2|43.8|48|45.44|43.8|44.51|41.7|45.25|43.24|43.579|43.75|46|47.5|45.826|45.22|46.13|45.8|51|48.634|47.52|65.35|74.55|79.811|65.54|65|61.02|65.51|69.43|68.75|74.586|78.99|78.872|72|70.89|67.368|75.83|77.01|75.13|77.9361|77.74|91.99|94.38|91.82|92.49|91.08|98.79|104.42|114|125|124.24|118.77|125|122.58|102|99.99|111.9|108.495|95.82|110.42|115.28|103.03|98.96|96.2|97.1|81.8|75.16|88.24|89.56|110.2|134.09|130.19|137|144.4|118.41|135.51|155.72|141.17|155.62|143.04|141.78|136.35|135.05|144.41|139.24|157.51|162.88|164.14|179.46|167.66|176.34|174.47|173.15|184.84|197.8|199.1|214.9|207.39|225|242.82|240.23|244.39|206|210.21|230.64|200.87|204.98|206|217.16|221.5|203.24|197.59|196|200.51|196.24|191.99|200.39|220.48|218.71|241.15|239|258.78|267.18|281.48|296.25|267.18|289.43|306.14|288.33|315.4|326|281|320|305.01|330.01|325.01|340.01|335|325|345.51|324.85|374.88|392.31|403.9|387|374.96|369|420.9|381.2|375.52|375.75|395.36|397.3|392.73|427.86|476.8|451.91|426.6|439.15|490.6|507.2|488.6|488.05|468.2|517.1|551.65|643.3|632.2|622.15|672|657.65|674.6|630.6|575.4|588.9|631.3|622.1|590|599.4|688|655.05|694.8|682.18|773.22|741.08|745.84|786.37|878.68|927|883.21|852.74|769.5|777.15|779.17|843.43|704.7|751.5|719.19|616.31|650|631.83|641.99|637.01|620.1|631.72|626|601.15|600|642.24|651.47|624.9|641.31|638.6|621|620.93|628.94|694.06|697.5|728|709.99|704.9|605.41|659.1||
2022-02-19 19:17:26|russ2000_1036|GHDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:26|russ2000_1038|LDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:26|russ2000_1040|CTBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2456|5.2456|5.2456|5.2456|5.4737|5.4737|5.5877|5.7018|6.2719|6.614|7.3552|7.8684|8.8947|9.4079|9.0658|8.6381|9.4506|10.7763|10.6053|11.1184|11.1184|11.375|11.6316|11.2895|12.0592|12.2302|12.3158|11.8026|11.375|15.0526|15.3947|17.704|14.8816|15.3947|15.6513|15.3947|14.1117|13.5987|12.3158|11.8026|12.4436|13.4709|12.829|11.8026|11.5464|11.6745|10.7763|10.6491|11.8026|10.2632|10.3918|10.0055|10.52|9.8782|11.0327|10.52|11.2895|10.7763|11.1609|11.1609|11.3536|10.6491|11.4173|11.2895|11.1609|12.5727|12.5727|14.0473|14.4645|14.1118|14.1118|15.0991|14.8182|14.3945|14.8182|15.0991|17.0755|17.5691|17.1809|15.0099|16.421|16.5493|15.6513|17.0625|14.5345|12.5724|13.4704|13.2138|11.8026|12.0592|12.4441|12.0111|11.8539|12.2773|12.9123|13.1946|12.7007|12.7007|12.242|12.1362|12.1362|11.2895|10.5839|10.6544|11.1766|11.099|9.0033|10.9825|9.469|9.5855|9.6631|9.2362|8.9645|9.2362|9.9347|9.9347|9.8571|11.1766|14.2812|14.9021|14.275|13.8031|14.84|13.6603|14.1694|14.7469|14.4364|14.6848|15.9142|16.0999|15.523|17.4541|15.7465|16.7649|16.7028|17.0256|19.9167|17.1709|17.41|17.2666|17.2461|18.3867|20.1625|17.8676|19.582|20.4699|19.8552|22.0272|27.0496|24.9587|24.595|23.9752|27.2727|24.0413|25.7603|25.2066|24.9339|24.9256|25.6859|27.2727|30.0364|29.4182|28.0455|27.1091|26.1909|27.3182|26.9182|29.7455|30.4636|29.2182|29.2545|31.3545|29.9091|27.9545|31.9818|28.8364|30.8182|30.4545|30.9364|31.7545|33.4545|34.9273|34.2273|34.8909|36.7364|37.7545|35.5455|32.4545|32.9364|30.2364|30.8727|29.3636|26.0727|29.1|27.3091|26.5|25.6818|25.0273|26.2818|24.5909|26.6364|27.3273|27.8545|23.8727|28.0182|30.4909|31.2727|30.3455|29.6818|33.4091|25.4273|23.5545|24.3182|27.5091|25.0273|24.3182|24.6818|24.3273|23.7909|22.3818|21.3091|22.2273|23.0182|23.1909|24.6091|27.2909|24.3818|22.8182|24.9818|23.9909|24.6273|24.8273|25.0091|26.3273|26.2818|26.0091|25.1545|25.7273|24.9818|25.2|24.6545|22.9545|21.1727|25.7545|25.6273|26.7455|28.0091|28.0364|29.1545|29.0455|30.0273|30.4455|30.8545|31.2636|32.3045|30.8364|29.7636|29.8|30.6455|31.0273|30.9364|31.4727|31.9818|32.3818|36.2273|34.2909|36.9|38.7182|41.5727|41.0545|36.8364|36|37.7091|33.5182|34.32|34.22|34.99|35.52|33.63|35.95|36.18|36.61|31.58|32.64|33.16|32.08|32.77|34.87|35.01|35.1|35.51|34.47|36.7|34.96|34.84|33.72|35.32|35.87|36.08|34.66|34.78|36.86|37.11|36.55|42.25|49.6|46.25|45.9|45.75|44.95|41.5|43.75|43.2|42.55|46.5|48.3|49.75|47.1|47.3|43.5|45.2|48|51.05|52.6|48.825|49.4|46.35|45.51|46.21|39.61|40.61|42.78|41.06|42.25|39.59|42.29|42.29|38.9|42.58|43.81|44.94|46.64|43.75|38.68|31.79|33.9|32.84|32.76|30.61|32.27|28.26|31.82|33.85|37.05|36.46|40.86|44.03|44.56|44.18|40.38|39.76|41.66|42.1|43.68|42|43.61|44.19|43.48||
2022-02-19 19:17:28|russ2000_1041|RMTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|4|1.625|1.313|1.219|2.25|3.469|2.875|2.625|2.125|2.125|1.625|2|2.625|3|3.313|4|3.8125|4.0625|3.8125|3.625|3.2813|3.3125|2.9375|2.5|2.9375|4.75|3.375|2.5938|1.8125|1.9375|1.5313|1.4375|1.625|1.9688|1|0.875|0.6875|0.5|0.75|0.74|1.15|1.29|1.15|0.98|0.69|1.1|1.45|1.8|1.7|2.2|2.35|1.85|1.47|1.21|0.95|1.01|0.68|0.52|0.6|0.63|0.81|1.24|1.39|1.28|1.4|2.07|2.53|2.6|2.8|3.49|3.46|4.19|3.78|3.75|3.93|3.61|3.15|2.73|2.25|3|2.79|3.311|3|3.25|3.519|3.3|2.95|3.339|3|3.15|3.01|3.66|3.74|4.52|4.6|4.43|4.82|5.76|6.45|7.66|6.8|7.88|6.59|7.78|7.46|7.02|7|7.11|7.04|6.65|6.85|6.45|5.93|5.37|5.25|5.26|6.21|7.22|7.14|7.174|6.4|6.25|5.91|5.36|6.6166|6.2199|5.9744|5|3.0818|1.64|3.56|4.5|3.8018|3.16|4.2|5.4581|5.55|7.7|9.06|7.99|7.67|6.26|6.36|7.73|7.15|6.21|5.64|5.76|4.49|5.58|5.88|6.2|7.7|7.86|8.24|7.99|9.33|9.35|8.94|13.5|14.83|13.12|9.67|8.49|7.26|7.8|7.4|9.7|10|9.82|8.85|8.51|9.11|9.51|8.03|8.1|7.71|6.64|7.23|8.13|5.15|4.45|3.85|3.96|3.98|3.49|5.29|8.42|10.84|11.55|14.28|10.43|12.58|12.78|10.96|10.4|11.11|12.12|10.27|10.09|9.32|9.33|8.38|10.15|11.17|10.1|10.62|10.56|12.02|16.51|11.54|11.89|8.21|11.21|10.51|7.64|6.38|6.27|7.37|7.78|10.04|7.79|7.2|7.19|6.61|5.5|6.61|6.22|5.84|5.97|6.3|7.88|7.06|7.76|6.37|6.28|7.73|5.94|6.48|5.87|5.47|6.04|5.43|5.31|5.27|4.28|4.98|4.72|4.06|4.15|3.01|3.14|3.53|5.01|5.21|5.29|4.24|2.99|2.32|2.56|2.56|2.1|2.22|2.3|2.19|3.57|1.8|2.16|2|1.77|1.67|1.17|1.06|0.9428|1.12|1.12|1.48|1.23|1.09|0.9445|0.9149|0.8097|0.7015|0.6594|0.5681|0.5479|0.394|0.4014|0.3668||
2022-02-19 19:17:30|russ2000_1042|KPTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|16.11|23.01|31.83|43.28|32|26.72|26.51|41.83|35.09|36.6|32.32|40.4|43.85|33.47|26.86|27.09|31.22|29.78|26.54|25.9|21.7|13.37|11.44|14.07|17.69|13.7|5.84|6.37|8.99|8.63|9.56|6.98|6.98|8.97|9.92|7.13|9.13|9.64|10.32|11.39|12.61|9.73|8.64|9.63|8.26|10.43|11.67|10.36|10.33|10.1|13.11|15.99|13.46|15.52|17.92|18.57|17.71|19.25|14.87|11.22|10.01|10.06|8.56|4.18|5.53|4.91|5.39|6.54|8.3|8.3|9.23|14.17|16.665|18.455|17.57|24.675|18.58|19.63|18.08|19.09|15.76|15.35|14.46|14.24|16.92|17.69|14.68|13.19|10.47|8.48|9.15|10.11|7.77|5.65|5.77|5.78|7.26|7.37|9.23||
2022-02-19 19:17:31|russ2000_1044|WMK|price|0|12.1692|14.4544|14.7977|15.0475|14.3295|16.8894|17.6698|15.9529|15.5469|13.6114|14.8914|16.0465|14.548|14.3295|14.2358|14.7977|13.7987|13.7987|14.1109|15.2348|14.8914|14.829|15.6718|16.4524|16.1714|16.2338|17.1079|16.827|17.2952|18.6064|19.543|21.9265|21.1769|23.2384|24.9875|27.1739|25.6747|25.8309|24.4253|23.582|24.2379|26.2369|24.1754|24.1754|23.1759|24.2379|24.4253|24.6751|24.6751|26.4867|29.0793|27.986|29.75|32.625|37.5|36.5|40.25|30|30.75|35.875|31.5|31.375|31|32.5|29.25|30.375|28.25|28.75|27.75|29.375|28.375|28.25|29.625|29.5|29.375|30.25|33.25|32.75|37|32.875|31.75|30.125|31.5|30|28.5|30.125|30.5|29|30.5|29.25|29.5|27.75|24.5|25|29.875|30.25|29.25|30|29|32.25|32.125|32.25|31.125|30.25|29.875|27|25.75|25.375|26.875|26.75|25.75|26.5|26.5|24.75|25.25|24.375|24.5|25.5|26.75|26.125|25.375|25.375|26|24.75|25.625|26.5|28.25|27.875|27.375|27.375|28.25|27|26.375|26.375|25.75|24.5|24.5|25.25|24.875|25.375|25.375|26.25|24.5|24.125|25.25|25.625|25.5|26.125|26.125|27.75|28|28.25|27.75|27.875|28.125|28.25|28.875|29.625|30.125|29.625|30.125|32.625|30.875|34.125|31.5|30.625|33.5|31.875|31.5|30|27.75|28|29.375|28.875|32.625|33.875|35|34.625|34.75|35|34.938|35.188|35.688|35.938|35.313|36.75|34.3125|34.8125|34.5|35.875|38.125|38.875|38.125|36.375|36.5|35|35.1875|39.125|37.75|35.4375|34.25|33.1875|41.0625|43.5|42.9375|42.3125|34|33.25|32.75|32.75|35|34|39.6875|36.75|35.6875|38.3125|37.5|35.87|34.95|34.86|34.98|35.26|32.9|30.01|27.8|28.8|28|27.96|28.69|27.86|30.35|30.9|37.03|36.75|36.35|34.88|33.48|33.09|32.8|31.05|30.9|29.05|30.61|31.96|31.9|31.02|32.72|35.1|34.01|36.55|35.5|36.3|34.55|32.46|33.75|35.1|34.15|35.05|31.89|33.52|33.88|36.76|38.4|38.57|38.05|37.18|36.87|37.9|36.74|38.79|40.8|37.72|40.01|38.15|42.1|43.04|41.95|44.66|44.57|41.51|40.04|41.2|39.64|39.51|39.8|40.6|40.42|40.11|43.28|43.5|44.7|43.04|42.88|40.51|39.3|42.98|42.69|43.89|40.92|39.94|37.39|32.41|34.47|30.71|34.51|32.47|37.99|37.85|36.01|32.44|31.62|33.63|31.11|27.75|31.04|36.99|34.93|33.52|33.07|31.21|31.95|35.4|34.78|36.36|35.51|34.9|36.36|37.28|33.77|32.91|35.85|35.16|39.13|38.96|38.54|40.33|39.53|39.67|40.46|41.27|40.17|40.73|40.19|39.1|37.06|39.55|39.92|39.94|42.27|42.86|43.6|44.6|43.64|44.52|43.53|42.15|42.33|41.16|39.11|39.17|40.26|40.46|40.7|41.83|40.91|45.07|50.22|46.98|48.94|51.17|51.03|52.56|49.22|50.44|49.25|46.09|47.37|45.73|42.66|42.95|39.03|44.64|46.12|47.82|45.83|47.17|49.76|44.35|43.17|42.15|42.17|40.65|41.75|41.14|41.43|44.3|40.62|41.63|45.06|45.52|50.17|50.55|51.67|50.94|53|55.63|55.7|66.84|67.83|60|59.65|57.81|51.62|48.72|47.31|44.21|43.5|38.83|41.17|41.39|39.76|37.27|40.98|46.02|54.53|53.34|51.13|46.59|43.4|46.15|45.8|47.78|48.52|50.31|40.81|42.05|37.8|36.41|36.45|38.23|38.14|38.49|39.83|40.49|36.69|37.25|41.66|50.03|55.73|50.12|49.82|49.23|48|45.41|47.63|47.81|49.28|53.45|56.52|51.85|50.88|51.66|52.65|56.95|52.55|56.31|62.95|65.88|60.24|61.85||
2022-02-19 19:17:34|russ2000_1045|ENVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|30.18|22.23|22.82|21.87|23.34|20.4|18.87|19.32|18.05|17.11|12.35|11|12.92|7.64|6.44|5.22|5.94|5.53|8.15|7.51|6.72|9.02|9.66|9.49|9.2|12|13.25|14.45|13.55|14.3|14.75|14|15.15|13.45|12.35|13.8|14.6|15.15|15.9|20.3|22.6|22.45|29.4|34.7|37.35|31.6|33.15|26.36|24.59|20.11|20.49|24.24|25.38|23.26|26.74|23.18|23.3|26.05|23.21|20.47|24.72|22.54|23.05|20.5|19.1|13.89|13.04|13.92|13.96|16.19|17.8|17.42|16.65|21.98|23.56|23.56|30.72|35.26|34.92|39.12|33.56|32.19|33.16|35.4|34.98|39.1|42.05|39.94||
2022-02-19 19:17:34|russ2000_1046|UHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.375|10.75|11.25|10.5|9.875|9.75|9.75|10.125|9.75|8.25|9.25|9.5|10.875|11|10.875|11|11.125|11.625|11.75|11.75|11.875|11.875|11.875|11.875|12|12.125|12.5|13.5|13.25|13.5|14|14.5|14.5|14.125|13|12.625|12.75|12.375|12.875|12.5|11.5|11.625|11.125|10.875|10.75|11|11.5|10.875|12|13.5|14.375|15.25|15.625|15.875|16.5|16.75|16.5|15.875|16.5|18|18.375|18|16.625|16.375|17.375|16.75|17.875|17|16.625|15.375|14.875|15.25|15.375|17.5|18.125|17.125|16.875|16.875|16.125|16.75|16.5|17|17.375|16.625|17|17.25|16.375|17|17.25|17|17.625|17.5|17|17|16.875|16.375|16.625|16.75|16.5|16.375|15.875|16.125|16.25|16.375|16.625|16.625|16.75|17.875|18.875|19.125|19.625|19.125|19.375|18.5|19.75|18.875|18.375|19.125|19.375|20.5|19.75|20.875|20|19|19.25|18.938|19.313|19.75|21.5|20.75|20.938|21.875|22|21.688|21.625|20.063|19.563|20|19.1875|18.3125|18.625|19.5625|19.75|19.625|20.375|19.75|19.5|20|19.875|19.6875|18.625|18.875|18|16.875|16.875|14.625|15.625|15.1875|15.75|15.75|16.3125|18.9375|17.3125|17.5625|17.6875|17.5625|17.8125|19.875|20.05|20.01|20.15|21.5|21.29|21.6|21.45|23|24.7|24.98|24.35|23.5|24.15|24.98|24.02|24.45|24.9|26.4|27.6|26.8|25.95|26.8|25.8|26.25|26.45|26.36|25.9|26.15|27|27|27.55|26.93|27.15|28.01|29.7|30.1|30.45|33.65|33.7|26.07|27.57|28.7|28.44|29.29|30.3|31.42|32.73|32.13|30.14|30.06|28.25|32.75|36.97|38.11|35.22|34.49|33.25|32.55|33.14|31.34|34.91|35.25|36.53|32.16|31.17|31.35|32.55|36.29|35.85|38.91|39.39|38.98|40.44|37.41|35.75|35.22|35.15|33.3|29.25|33.52|35.53|36.97|32.9|35.44|36.05|33.67|33.3|33.54|34.11|30|34.97|36.69|38.9|34.71|31.37|32.91|30.6|31.21|29.23|32.02|32.06|31.52|34.17|33.59|32.55|31.75|30.68|32.03|33.2|33.83|35.34|33.22|32.57|32.13|33.28|31.81|34.41|37.15|35.07|36.53|36.35|39.77|40.53|43.11|43.31|39.98|41.21|37.42|33.61|37.97|36.91|39|39.99|37.79|39.63|40.44|38.65|41.53|43.54|43.17|45.98|49.44|48.74|50.61|55.13|57.11|57.71|53.73|45.17|43.13|43.47|40.11|41.87|43.92|42.38|40.06|42.4|42.58|42.24|42.43|43.29|43.48|42.06|44.17|41.68|48.45|48.34|48.12|53.73|50.83|56.25|49.66|47.9|46.46|48.97|46|46.94|49.69|52.69|50.01|50.83|51.84|56.25|54.6|53.5|57.18|59.67|61.59|63.02|58.7|59.31|65.59|62.12|64.18|64.5|69.75|71.74|79.54|77.48|75.71|75.49|73.21|74.86|75.11|66.55|55.36|60.1|59.93|62.17|63.98|67.31|76.25|74.41|64.1|70.21|61.37|69.72|74.47|75.71|81.02|81.97|84.93|92.16|96.69|102.8|119.23|119.2|117.36|123.35|130.37|100.81|106.96|93.39|79.49|69.58|66.72|56.99|53.47|60.43|64.27|59.68|61.95|67.78|66.95|69.2|61.55|59.75|59.23|55.27|56.97|55.67|59.47|58.3|57.63||
2022-02-19 19:17:36|russ2000_1047|HFWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3749|13.7498|14.9383|15.1883|15.625|14.3745|14.5635|13|11|10.9375|11.5938|10.4375|9.8125|9.75|9.0313|8.625|8|8.25|8.3125|8.3125|8.0313|8.125|8.5625|8.4688|7.6875|7.9375|7.8125|7.9375|7.8125|8.0625|8.75|9.5|9.75|9.5625|9.75|10.125|9.5|10.125|10.0625|9.85|10.11|10.56|10.42|11.35|11.69|11.19|11.25|11.84|11.88|12.07|12.33|13.9|14.64|15.86|15.2|15.77|16.24|16.23|17.05|17.327|18.84|19.03|21.39|23.94|22.44|22.1|21.85|21.76|21.94|22|22.239|22.52|22|22.13|21.44|20.76|19.69|18.7|18.91|20.29|21.03|20.51|20.61|22.007|21.52|21.631|21.74|21.94|21.7|22.27|22|21.81|22.1|23.69|24.05|23.99|24.35|24.84|28.26|28.35|26.53|25.5|25.75|26.85|25.6|25.46|24.81|24.19|24.35|24.75|24.75|23.13|23.27|22.71|23.86|23|22.75|22.49|20.74|20.5|19.64|19.52|18.94|17.47|17.51|16.89|13.5|14.59|14.9|12.65|11.15|12.1|11.82|12|9.01|11.3|11.14|11.87|10.83|12.96|13.22|13.7|12.74|12.75|14.01|14.1|14.69|15.42|15.05|14.47|15.21|15.16|13.25|14|14|13.3|14.15|14.51|14.77|14.51|13.9|13.23|12.84|12.58|11.37|11.99|11.53|12.26|13.17|14.45|12.47|13.86|13.19|13.8|14.84|14.26|14|15.1|13.81|14.13|14.49|14.26|14.3|14|13.25|13.63|15.48|15.66|15.03|15.12|16.39|16.69|18.48|16.24|18.1|17.86|15.91|16.48|15.74|15.82|16.7|15.96|17.89|17.04|16.66|16.43|16.15|16.84|16.86|16.99|18.22|18.1|17.99|18.26|18.72|19.51|18.46|17.2|17.81|17.33|17.67|17.62|17.93|17.76|18.35|18.01|18.45|24.8|26.1|24.95|24.6|24.75|25.85|25.85|26.25|27.3|26.2|29.45|30.05|31.55|30.9|29.6|30.85|30.4|30.15|33.25|35.35|35.25|36.65|34.18|33.69|31.59|31.03|31.64|31.58|30.65|30.31|29.38|29.36|26.82|25.61|26.17|28.13|27.11|27.765|27.14|22.54|20.05|15.805|17.53|17.84|19.23|20.49|18.28|23.405|23.76|25.08|24.26|29.55|28.63|28.73|29.38|23.33|25.21|24.86|25.51|24.99|23.67|26.53|25.91||
2022-02-19 19:17:38|russ2000_1049|YRCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:38|russ2000_1052|FORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.58|19.5|19.34|19.161|22.64|27.15|19.38|20.05|18.98|19.83|21.4|19.37|19.81|20.33|18.55|17.51|21|24.02|26.47|22.36|24.78|24.03|22.99|22.84|27.75|28.15|25.78|27|22.62|24.17|26.63|28.19|36.63|36.97|40.44|42.74|36|43.87|41.75|49.2|41.09|40.17|36.2|40.44|43.54|43.44|45.31|42.32|40.48|37.34|40.56|46.13|46.72|39.08|32.32|28.64|21.06|17.0815|20.1|21.16|20.07|17.88|18.09|18.67|17.03|13.32|13.63|15.03|16.57|14.69|18.02|15.5|21.36|18.97|22.02|22.36|20.9|17.65|19.4|21.11|15.91|16.93|20.27|14.4|11.27|10.47|9.53|6.95|9.03|10.3|10.02|9|9.39|9.42|9.31|10.24|9|8.97|8.99|7.46|6.54|5.99|5.49|5.2|5.27|5.37|5.73|6.13|5.81|6.88|5.56|5.47|4.6|4.25|4.48|5|5|4.96|4.39|4.95|6.64|6.96|6.47|6.88|6.5|5.18|5.46|6.41|6.42|7.03|6.22|6.05|7.18|8|6.95|7.91|7.21|7.83|7.72|8.02|8.44|9.24|9.12|8.71|9.23|8.63|7.23|6.76|7.39|8.68|8.93|7.81|6.54|7.51|7.12|7.15|7.85|9.97|10.33|10.59|10.66|8.8|11.45|11.15|12.6|10.95|11.45|11.6|13.8|12.55|13.8|15|17|17.25|14.85|16.45|13.6|13.6|13.6|11.45|14.2|14.1|14.1|15.05|13.51|14.2|15.04|13.72|15.28|15.5|17.49|18.71|14.87|15.36|16.62|17.4|18.92|22.685|23.75|26.43|26|22.74|18.64|23.94|24.86|31.99|28.495|25.49|25.89|36.37|41.87|45.5|46.25|40.79|51.12|39.03|34.85|35.26|38.05|40.42|36.06|41.49|41.39|43.57|42.16||
2022-02-19 19:17:40|russ2000_1053|FIBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.85|16.18|16|15.6|13.53|12.13|13.2|13|14.38|15.53|13.46|14.23|13.63|13.37|13.652|14.56|13.54|11.6|9.88|12.45|12.41|13.41|14.25|13.36|14.94|14.06|13.32|14.3|14.35|14.44|15.21|14.06|15.15|15.75|17.44|18.79|18.6|19.7|19.74|21.28|23.4|23.34|23.74|24.5|26.7|27.98|24.78|26.65|28.41|24.55|26.2|28.34|25.43|27.49|26.5|28.98|28.36|27.26|26.26|26.96|27.53|27.12|26.89|27.06|28.05|25.87|27.62|28.64|30.52|28.02|26.44|27.67|27.41|27.04|28.77|27.09|28.86|30.62|31.84|31.9|40.4|42.75|40.25|43.2|39.25|38.25|35.2|37.9|36.45|34.7|38.1|38.65|39.1|39.9|40.65|41.15|40.1|40.85|44.5|42.8|43.95|46.5|45.78|41.66|40.16|37.6|39.31|41.99|40.6|42.55|38.05|39.23|38.88|38.52|39.43|43.42|41.22|41.21|39.24|34.1|28.11|31.72|30.87|29.04|29.24|32.91|34.87|36.72|38.65|40.44|39.75|45.94|46.41|47.74|47.58|41.88|42.85|42.43|42.44|42.12|40.89|43.4|38.41||
2022-02-19 19:17:41|russ2000_1055|TG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3056|3.7778|3.6389|3.5|3.3611|3.5278|2.6667|2.7778|3.0555|2.7223|2.8056|2.8056|2.5833|2.0555|1.8611|1.8888|1.7778|1.6389|1.4166|1.7778|2.3056|2.1944|2.0833|2.0833|1.8888|1.75|1.75|2.25|2.0833|2.2222|2.7223|2.6944|3.1944|3.9167|3.6111|4|4.0833|3.2222|3.1111|3.6111|3.6389|3.4444|3.9167|3.8056|3.8888|3.1944|2.9445|3.0555|2.9445|2.9167|3|3.2778|3.2222|3.3333|3.3889|3.3611|3.2222|3.1944|3.3056|3.2222|3.5|4.0555|4.1112|4.028|4|3.861|4.306|4.333|4.639|5.056|5.306|5.528|6.417|6.806|6.861|6.472|7.056|7.167|8.375|8.3333|7.708|9.25|10.6667|10.083|10.708|10.5|11.167|12.75|13.25|13.375|13.125|13.375|13.458|15.375|18.208|18.5|20.75|22.938|23.417|23.292|21.958|21.958|21.438|23.3333|24.146|26.104|28.833|28.292|23.125|16.125|18.3125|22.5625|23.375|22.5|26.8125|25.5625|30.9375|32.5625|21.4375|21.75|23.1875|21.75|21.375|21.9375|19.3125|20.6875|19.5625|28.25|26.9375|25.8125|25.5|19|22|19.5|17.3125|19.0625|17|17.4375|16.9|18.25|17.6|19.55|19.88|19.15|20.1|19.85|17|17.75|17.3|19|17.79|18.6|18.7|22.95|23.1|24.15|17.5|17.75|16.75|12.9|14.25|15|12.7|11.32|11.95|12.86|14.1|14.99|15.75|16.35|15.05|15.58|15.4|15.53|15.66|14.25|14.63|13.29|14.45|16.13|16.48|17.32|18.2|16.75|18.63|20.21|16.95|17.3|16.86|16.26|15.25|15.6|16.11|12.42|13.01|12.59|12.5|12.89|14.93|16.5|15.91|16.06|14.17|15.82|15.82|16.5|16.74|17.44|19.89|22.61|22.97|22.31|22.79|23.37|23.11|21.3|18.36|17.48|17.25|17.42|14.46|16.08|13.86|15.81|18.21|16.34|14.61|14.7|16.38|19.8|17.79|14.72|15.72|18.18|16.5|16.7|16.33|17.58|14.02|13.32|14.64|14.98|14.5|13.63|14.41|15.82|16.18|16.75|17.08|17.06|16.48|16.32|17.26|16.42|18.98|19.29|18.63|19.38|18.71|19.52|21.58|21.88|19.39|18.35|19.06|16.74|14.83|19.37|21.83|22.22|24.66|23.24|19.59|17.35|13.55|14.56|14.81|16.18|17.74|16.97|18.85|20.42|22.81|24.48|29.44|29.6|24.96|25.7|30.01|22.35|26|29.22|26.18|28.81|24.79|24.91|23.01|20.81|21.25|23.41|19.54|20.81|18.41|19.02|18.34|22.49|21.39|20.56|20.11|20.47|19.85|22.11|16.86|14.49|13.08|14.26|15.76|13.62|13.13|13.73|15.72|15.96|16.25|16.12|17.7|18.84|18.59|18.5|22.3|24|22.25|19|17.55|17.15|15.8|15.25|15.1|16.3|18|19.35|19.7|19.2|18.35|15.95|17.95|17.6|23.85|23.5|26.05|21.95|21.65|18.6|16.66|15.86|16.31|17.42|16.14|18.02|15.59|16.62|16.67|17.29|19.52|19.88|21.53|22.35|20.35|17.06|15.63|16.48|15.31|15.4|15.88|16.93|14.87|14.58|15.81|16.7|14.59|15.24|15.01|14.62|15.24|13.77|13.07|13.28|12.18|12.06|11|11.82|11.75|11.77||
2022-02-19 19:17:43|russ2000_1057|ROCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4167|9.6667|10.1667|9.6667|8.3333|9.6667|8.5001|7.5001|8.3333|8|7.6667|6.833|7|7.167|7.3333|7.5|7|8.6667|8.833|8.6667|9.156|8.5|9|7.833|8.417|8.083|9.167|9|10|12|13.917|13.5|13.167|13.25|15|16.167|15.75|17.5|15.709|14.833|13.3333|16.333|14.5|15.3333|16.167|17.833|16.25|15.75|13.417|13.167|13.917|16.25|14.25|16|14.5|13.667|12.5|11.2917|11.625|12.9167|13.25|15.1667|14|13.3333|13.2917|15.625|14.4583|16|16.75|16.4167|14.0417|16.2917|15.6667|15.5833|12.1667|11.25|10.9583|11.5|10.5833|9.3333|10.2083|11.6667|11|8.375|9.0833|11.7083|10.125|9.7917|10.625|14.5933|12.5333|13.0667|12.7333|13|10.0667|11.8|12.6|11.68|11.1667|11.2933|14.5067|15.2533|15.8333|14.7933|13.8467|13.3333|14.84|13.6867|12.9|12.6933|12|12.4067|12.4267|11.5333|12.8933|13.6533|15.7333|14.7667|14.4667|16.2727|16.1533|16.78|15.8533|16.18|16.4067|16.4|19.2533|21.88|21.5|21.3533|24.1067|23.34|24.09|23.62|24.25|24.67|21.94|21.01|19.56|18.46|23.97|21.42|22.87|20.25|21.99|22.94|27.03|25.51|29.46|27.79|27.85|29|27.63|24.2|22.18|21.11|21.91|23.51|24.53|23.25|22.62|22.3|21.54|22.15|19.31|19.98|18.5|18.02|13.98|15.42|13.2|10.93|11.73|10.45|16.13|15.97|15.81|21.51|18.71|13.25|12.9|11.94|10.23|6.56|3.65|6.7|7.72|6.9|7.77|12.04|13.27|10.82|14.98|15.73|13.94|11.68|12.61|15.02|13.12|10.1|10.79|7.6|8.98|9.13|10.19|13.57|11.03|10.83|11.93|11.68|13.06|11.32|10.28|8.88|8.12|11.16|13.55|13.96|15.67|13.82|15.15|13.52|10.22|10.38|9.52|10.93|12.82|12.46|13.87|15.95|17.37|17.15|18.25|18.7|16.23|14.56|15.4|12.88|14.26|16.01|17.7|18.59|17.86|18.43|18.87|17.08|15.86|15.51|14.69|15.91|13.69|15.25|14.35|16.26|15.14|14.66|16.41|16.56|17.92|20.37|19.14|16.39|18.35|25.32|26.69|25.44|21.24|24.715|28.6|26.45|29.88|31.57|35.28|38.16|37.15|38.9|45|41.65|43.9|41.45|41.2|39.25|31.1|35.65|29.85|29.25|31.15|33.25|32.9|33|37.1|34.7|33.85|35.15|39.65|37.5|43.45|45.4|45.6|35.64|36.16|35.59|35.65|40.5|40.61|39.67|35.7|40.36|41.44|40.27|45.94|53.23|52.22|50.44|54.52|50.67|42.92|46.3|44.01|48.01|51.72|62.445|65.14|57.45|65.46|71.94|100.98|87.35|91.51|91.86|79.45|76.31|74.68|74.66|69.65|65.16|67.9|66.68|54.8|51.02||
2022-02-19 19:17:45|russ2000_1058|PLOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|11.52|11.75|11.68|12.28|13.04|14.09|15.19|14.94|15.05|15.54|15.32|14.48|14.43|15.94|14.93|13.35|13.12|14.63|15.17|14.57|13.71|12.73|13.62|13.81|12.75|14.48|14.23|14.03|14.96|14.12|13.85|14.78|13.47|14.4|13.25|13.22|13.71|13.61|14.28|14.31|14.65|15.16|15.84|16.6|14.89|16.12|17.3|17.02|17.86|18.57|18.57|20.45|19.39|20.76|24.04|21.34|22.01|22.46|22.96|22.14|20.74|20.79|23.36|21.25|21.14|23.55|23.27|19.93|19.25|19.88|22.33|22.27|21.92|25.34|31.49|32.19|31.83|26.5|32.6|34.1|33.55|32.45|30.65|32.05|30.35|32.15|31.9|35.3|40.7|41.6|38.9|38.7|38.35|45.3|43.6|41.35|47.85|48.85|47.75|46.5|43.2|44.13|35.58|35.24|35.13|42.76|37.96|38.25|37.37|39.14|42.85|40.95|43.8|49.52|54.53|56.35|52.8|40.51|32.97|34.34|35.94|33.3|37.95|40.09|34.62|35.79|39.22|41.67|42.29|48.67|47.45|44.76|44.88|40|38.47|38.55|37.54|41.05|40.89|40.28|36.84||
2022-02-19 19:17:46|russ2000_1060|CMCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5625|16|15.875|16.25|15.625|14.875|14.25|14.875|15.625|15.625|15.625|18.375|17.5|17.75|18.125|18|19|19.875|20.375|26.25|23.875|23.375|24.25|22.75|23.25|27.5|28.25|29.125|26|25.375|17.875|19.25|16.5|18.1875|18|22.625|20.5|20.125|21|24.875|24|22.9375|17.5|17.25|12|10.3125|10.125|13.625|15|13.125|14|13.75|13.875|14.75|14.625|13.5625|13.375|10.1875|8.875|9|7.875|7.8125|7.15|7.95|11.25|9.65|10.4|10.4|8.03|7.45|10.25|10.35|10|12.8|13.4012|9.81|8.64|7.49|6.26|5.26|4.86|4.7|3.821|2.5|1.75|1.61|1.36|2.05|2.41|3.47|4.19|4.72|5.4|6.16|8.64|9.77|10.22|7.66|6.248|5.29|7.07|7.62|8.75|9.06|8.15|7.91|8.67|9.03|12.592|13.62|8.88|9.44|10.955|15.06|19.3|23.66|22.82|20.98|21.98|27.8|26.9|26.93|26.77|26.3|21.74|18.83|18.49|18.03|22.01|23.1899|21.02|22.98|23.2|22.39|24.76|30|32.2|25.65|27.17|24.89|33.18|31.12|32.62|25.57|28.64|30.98|28.31|28.51|24.08|25.71|27.29|23.57|14.04|11.72|13.65|12.72|8.77|8.72|12.96|13.89|12.65|14.47|12.3|15.15|16.55|15.7|13.67|13.58|14.39|15.87|18.03|16.38|13.97|15.73|12.8|16.59|17.56|16.41|20.32|16.87|17.27|18.46|20|19.5|17.96|16.45|14.42|10.96|14.99|12.56|12.69|15.93|16.65|16.29|14.83|15.44|15.09|14.71|14.82|15.11|14.97|14.96|16.52|18.92|19.62|19.25|18.78|21.15|21.32|22.12|21.4|24.03|26.01|27.7|27.14|24.72|25.46|26.79|26.49|28.16|27.05|23.25|25.06|21.99|28.45|26.71|28.04|25.05|26.56|26.94|25.36|22.81|25|23.46|19.01|18.16|18.69|20.64|18.9|14.3|13.85|15.76|16.51|14.98|14.15|16.59|17.56|17.84|19.49|26.32|27.04|27.49|25.81|24.82|26.13|27.94|25.42|25.8|33.03|37.87|39.56|39.94|39.98|40.95|35.5|35.84|35.88|41.43|43.36|41.16|42.53|39.54|36.73|34.8|30.14|36.2|37.45|34.35|39.36|36.26|41.97|38.44|32.37|36.43|37.52|41.08|40.03|34.99|31.09|25|27.08|30.41|33.45|33.13|36.375|33.1|33.89|37.79|38.44|43.19|50.34|52.76|49.51|55.17|48.24|46.4|46.05|48.35|47.27|44.42|46.26|43.28|44.16||
2022-02-19 19:17:48|russ2000_1063|SYBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.607|1.607|1.6234|1.6234|1.6972|1.6644|1.7382|1.7316|1.9481|2.0924|2.0924|2.0833|2.0924|2.0563|2.1284|2.2367|2.2186|2.1465|2.2186|2.3418|2.2622|2.3418|2.441|2.5799|2.9683|3.0339|3.2302|2.897|3.0954|3.0954|3.1254|3.3537|3.294|3.3041|3.5714|3.7505|4.0476|4.0775|4.127|4.3854|4.0083|4.6032|5.4368|4.8019|4.5638|4.6032|5.4368|5.1587|4.8413|5.0794|6.0317|5.7143|6.2305|6.1111|6.9448|6.8254|7.0044|6.6667|6.4089|6.2502|6.5873|8.7302|8.4527|7.6787|7.5994|7.7384|7.1632|6.9448|7.8571|7.5397|8.5321|8.254|7.8178|7.5003|7.6984|7.9365|7.5397|7.2819|7.0438|7.2622|7.2622|6.9448|7.1429|6.6273|5.913|6.3492|6.9644|6.5479|6.8057|6.7067|6.3098|6.5283|6.5479|6.4286|7.1048|7.5397|8.8889|8.3333|10.5778|10.7937|10.2381|10.6667|10.1587|10.4762|10.0476|10.5714|10.3492|11.5873|11.5556|12.381|12.6349|13|11.3333|11.7143|11.0254|12.273|13.0476|11.7778|11.8254|11.6984|11.4286|11.873|12.3651|11.2286|11.8095|12.6984|11.9048|12.6921|14.2032|13.054|13.5365|14.4127|14.2222|14.0762|13.0159|14.8635|13.9048|14.9841|14.3302|14.4127|14.5397|15.3016|15.4286|15.8921|13.9683|13.7143|14.0952|14.5079|15.2063|15.2317|15.0984|15.073|15.1556|15.8857|15.8413|15.7333|16.7746|16.6603|17.2267|18.32|19.68|18.7733|19.78|19.6333|18.5867|18.6667|18.28|17.2133|16.5733|15.7067|16.6533|15.84|15.6067|17.6733|18.0267|16.84|15.7733|15.96|17.3067|14.6467|15.4933|16.42|16.82|14.24|17.2|18.8267|20.4133|18.36|17.66|18.3333|15.1867|15.74|16.2|16.8133|16.52|16.1133|16.3867|14.82|15.3933|14.9|14.5467|14.2333|14.1267|14.6333|15.1667|15.8267|15.6267|15.32|16.62|15.8067|16.5467|16.3333|15.9467|16.3667|16.2633|16.5333|16.7733|16.6467|16.3733|15.5|15.14|13.3333|12.4133|13.72|14.16|13.6867|14.62|14.5|15.4667|15.4667|15.0267|15.9667|15.58|15.5933|15.7733|15.72|14.7533|14.9467|15.0733|15.1|15|15.3067|16.0667|16.3533|18.42|17.7|18.8867|20.0067|22.5133|21.28|19.7267|19.8933|21.0933|19.6533|19.04|19.9333|19.5133|20.0867|20.0667|22.1867|20.86|22.2267|20.5333|22.1333|22.9533|23.2|23.28|25.1933|24.5733|23.4933|24.2333|25.12|26.8467|25.1933|26.0533|24.9|25.6867|26.96|29.03|28.23|29.54|31.91|32.96|34.1|41.2|46.95|44.8|44.2|40.65|41|36.2|38.9|35.85|34.8|38|37.75|39.8|37.7|35.95|35.1|35.1|37.45|39.7|38.15|38.15|38.7|36.3|31.71|31.35|32.8|34.57|35.62|33.81|34.35|33.33|36.15|38.25|36.3|36.69|39.94|41.39|41.06|38.74|34.94|28.93|33.04|34.03|40.2|39.09|42.93|34.04|38.22|39.84|40.48|45.2|49.27|51.06|51.16|53.74|50.89|47.64|51.58|58.65|61.25|67.21|63.88|59.58|55.05||
2022-02-19 19:17:50|russ2000_1064|CLNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.72|13.11|15.45|12.6|17.31|18.26|14.71|15.26|15.12|13.33|12.92|14.47|13.98|10.44|13.1|17.25|11.12|5.01|5.12|7.1|6.68|4.94|7.09|8.55|9.13|8.61|10.01|11.55|14.03|12.03|12.52|16.65|18.17|18.72|20.49|16.08|15.95|14.44|16.99|14.55|13.92|14.6|13.84|13.8|11.98|13.41|15.98|15.11|13.37|13.48|15.46|13.33|11.09|11.91|13.15|12.95|16.88|19.31|19.92|18.7|13.36|14.64|13.08|13.16|13.16|12.85|13.09|13.74|12.52|13.04|12.33|12.68|12.86|13.36|12.63|12.73|13.79|12.28|12.17|12.21|10.08|9.23|9.03|8.92|10.73|10.61|9.83|9.46|7.17|6.39|4.57|4.64|4.69|5.47|5.66|9.53|7.27|6.16|5.25|5.03|6.01|6.02|4.7|2.97|2.25|3.02|2.81|2.78|3.28|3.57|2.91|4.64|4.49|4.1|3.26|2.9|2.485|2.57|2.55|2.42|2.53|2.72|2.36|2.41|2.49|1.97|2.06|2.09|1.49|1.43|1.55|1.62|2.97|2.83|2.75|2.73|2.53|2.25|2.15|2.07|1.83|2.14|3.05|3.08|2.47|2.7|2.56|2|2|2.08|1.94|2.69|2.41|2.26|1.87|2.08|2.21|2.16|2.7|2.51|2.65|2.565|3.83|10.21|16.73|13.88|13.1|9.79|9.12|10.44|8.3|7.95|8.39|9.33|6.66|6.04|6.63||
2022-02-19 19:17:51|russ2000_1065|PAHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.59|20.67|22.5|18.06|19|21.61|26.86|31.96|30.85|27.95|35.01|33.69|34.16|33.96|37.47|38.69|35.22|30.3|33.71|32.54|29.73|33.54|27.57|26.66|20.75|19.34|19.09|20.97|25.64|27.16|26.1|27.6|29.6|29.1|27.05|27.25|29.75|35.2|36.8|39.15|35.05|37.6|37.05|32.85|34.5|36.6|39.5|40|42.35|46.55|47.15|49.05|47.7|42.79|42.18|32.99|31.91|33.65|29|33.04|34.76|29.96|32.13|31.05|20.34|21.02|22.66|24.3|25.3|27.53|26.25|24.66|22.72|26.07|26.07|20.55|19.91|17.15|17.58|18.52|19.71|21.05|22.16|24.61|26.07|28.14|28.78|24.56|23.86|21.52|21.39|21.38|20.44|19.24||
2022-02-19 19:17:52|russ2000_1067|AXDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.16|0.16|0.36|0.58|0.56|0.64|0.58|0.64|0.5|0.5|0.7|1.32|1.6|1.44|3.5|3.752|4|3.96|6|7|8.063|19.563|15.625|15.125|15.125|12.375|17.75|14.875|13.813|14|17|19.875|21.875|27|23.25|22.938|16.125|17.25|13.75|12.25|5|3.375|3.5|2.875|3.438|5.125|4.813|4.063|3.5|2.813|2.688|2|2.156|1.75|1.531|1.281|1.281|1.281|1.313|1.313|1.313|1.313|1.313|0.594|0.563|0.469|0.531|0.469|0.312|0.312|0.562|0.51|0.437|0.41|0.85|1.45|1.43|2.48|3.25|3.5|2.89|2.13|2.1|2|1.9|1.41|1.52|1.16|0.75|1.03|0.84|1.05|1.38|1.45|1.15|1.2|0.98|1.03|1.2|1.5|3.65|3|3.7|3.58|2.65|2.2|3.25|2.97|2.45|2.57|2.87|2.93|2.34|2.1|2.24|2.08|2.05|2.1|2|2.91|2.7|2.43|2.42|3.2|3.09|3.03|3.27|3.2|3|3.04|2.85|3.2|3|2.9|2.9001|2.65|2.3899|2.2|2.1399|2.51|2.09|2|1.891|2.01|1.77|1.69|1.85|2|2.35|2.15|2.15|3.8|3.49|4.63|4.1301|4.2|4.4|3.99|4.62|4.4|4.42|3.92|3.78|2.7399|2.5|2.3|2.2|1.83|1.7|1.98|2.75|2|2.7|3.184|1.5|1.28|1.11|0.84|0.684|0.6905|0.72|0.83|0.7501|1.18|0.8695|0.75|1|1.1|0.901|0.99|1.3|2.744|3.47|3.86|5.29|4.03|3.89|3.32|2.6|2.87|1.44|1.21|1.28|1.241|1.05|2.73|2.67|2.69|3.2699|2.88|3.33|3.6|3.6115|4.03|4.29|5.24|7.27|6.32|8.79|8.12|8.38|9.51|13.41|12.82|13.54|12.2|13.79|14.78|21.81|18.43|23.83|30.56|18.18|20.26|21.48|21.72|20.22|19.19|21.5|20|22.5|22.8|22.32|25.81|27.88|19.62|16.18|16.77|17.13|21.49|14.81|12.03|14.37|12.55|12.71|14.39|19.65|21.88|27.26|21.25|24.95|20.75|20.95|25.5|24.2|27.3|27.9|27.35|26.25|23|22.45|19.85|29.55|26.2|28.9|26.3|22.85|22.2|20.4|22.3|21.95|24.6|22.95|14.94|14.77|11.5|18.21|21.38|21.02|19.5|18.91|22.88|18.68|18.79|18.57|15.4|14.94|16.9|16.8|12.81|8.33|10.91|8.35|15.16|14.53|12.18|10.66|9.42|7.83|7.58|10.26|10.01|8.32|7.31|7.59|8.06|7.46|6.25|5.83|5.9|5|5.22|3.33|2.53||
2022-02-19 19:17:54|russ2000_1068|TGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22035.2|26542.4|36558.4|36057.6|35056|34054.4|31550.4|28545.6|29046.4|31049.6|36558.4|26041.6|27544|26542.4|28545.6|26542.4|22536|23537.6|28044.8|28044.8|27796.4032|28044.8|38060.8|38814.0032|28044.8|27043.2|22536|20032|25793.2032|29547.2|24791.6032|19282.8032|12520|7512|4759.6032|6762.8032|7387.8016|10516.8|7011.2|5761.2032|6262.0032|5008|6009.6|6009.6|5508.8|8012.8|6009.6|6262.0032|6762.8032|6133.7984|12271.6032|20532.8|16778.8032|13774.0032|20032|17528|13273.2032|12019.2|10516.8|8637.7984|4130.5984|4258.8032|3758.0032|3128.9984|2203.52|3285.248|3645.824|3124.992|2524.032|1362.176|681.088|1041.664|1442.304|1121.792|881.408|721.152|801.28|1001.6|600.96|721.152|480.768|600.96|360.576|440.704|440.704|280.448|360.576|520.832|681.088|761.216|841.344|1121.792|1241.984|1562.496|1282.048|1322.112|1362.176|1282.048|1282.048|1314.0992|1241.984|1322.112|1338.1376|1089.7408|1041.664|841.344|753.2032|705.1264|641.024|817.3056|1169.8688|1426.2784|1266.0224|1185.8944|1193.9072|1121.792|1201.92|1121.792|1073.7152|889.4208|969.5488|977.5616|1081.728|1018.4269|1041.664|769.2288|737.1776|608.9728|633.0112|592.9472|528.8448|520.832|616.9856|665.0624|616.9856|701.12|857.3696|729.1648|705.1264|601.0401|256.4096|190.5444|160.7368|144.2304|128.2048|88.1408|144.2304|128.2048|84.1344|88.1408|96.1536|120.192|88.1408|104.1664|48.0768|24.0384|8.0128|13.6218|28.0448|16.0256|48.0768|22.4358|40.064|68.9101|73.7178|68.1088|68.1088|65.705|57.6922|56.0896|52.0832|64.1024|64.1024|66.5062|52.0832|36.0576|32.0512|25.641|20.8333|21.6346|18.3493|13.6218|18.0288|14.9839|8.0128|11.9391|8.0128|4.407|4.0064|2.4038|1.6186|0.9615|0.8173|0.9615|4.8077|1.9231|1.9231|6.25|6.5|6.25|4.4|2.25|2.25|2.2|2.07|4.45|3.83|3.89|5.65|5.75|6.26|6.13|6.05|5.88|5.16|3.61|3.49|4.18|5.81|6.84|7.045|4.74|6.61|10.85|7.73|8.45|9.83|12.91|13.99|15.7|13.56|14.13|16.48|15.84|15.69|17.47|17.47|11.77|11.97|13.81|13.5|11.23|7.83|9.15|9.08|7.84|8.08|6|5.72|6.85|8.89|5.3|5.6|4.45|5|13.15|10.25|10.8|12.65|10.15|11.05|11.75|11.6|7.7|7.9|9.25|12.45|16.75|14|12.95|14.55|13.6|11.95|10.95|5.5|5.23|5|4.61|4.02|7.21|8.09|7.56|7.46|8.57|7.08|6.47|5.2|8.17|7.12|10.83|15.78|8.91|9.94|20.22|18.23|22.62|20.39|25.86|31.1|28.15|30.33|51|48.9|44.86|44.65|37.52|37.16|38.86|25.47|29.8|32.61|34.67|17.47|19.09|11.77||
2022-02-19 19:17:56|russ2000_1069|BZH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7918|25.417|27.7081|27.2918|25.417|24.5836|24.7918|24.3748|20|19.585|19.375|23.335|24.375|22.5|23.75|25.835|27.71|27.085|26.46|28.125|29.165|32.085|34.375|32.29|31.6666|29.165|26.6666|28.54|26.6666|26.46|24.165|23.96|23.125|26.875|30.835|26.875|27.085|24.585|23.125|25.625|26.6666|30.315|31.46|32.815|31.875|29.69|33.23|35.73|39.585|42.815|40.625|37.915|43.23|40.7291|35.625|34.375|29.4791|39.7916|41.6666|45|36.25|35|38.4375|37.0833|38.6458|42.2916|36.9791|30.9375|31.875|31.5625|32.0833|30.625|30.8333|31.25|31.875|30.625|30.4166|35.1041|41.25|45.1041|46.4583|52.1874|66.6666|79.8333|76.1666|65.4999|97.3332|99.9999|105.8166|121.5999|108.1666|80.9999|76.1166|111.6666|121.9499|133.4999|150.9165|129.2499|147.5332|130.3665|133.3332|103.9332|106.9666|101.7499|109.5499|106.2832|100.9999|95.9166|97.2666|98.0166|117.0832|141.3332|139.1665|128.5999|138.5332|140.6665|165.8332|177.8498|162.7665|155.3832|178.1665|176.5165|163.6988|168.1982|167.1832|155.6665|162.7498|178.1498|182.9665|206.6665|243.6831|247.4998|286.533|249.3|228|267.3|285.75|327.2|312.2|293.35|289.75|349.85|364.2|410.15|317.25|328.5|288.15|248.75|229.35|208.45|201.5|195.2|216.7|228.3|235.05|217.55|197.5|145.15|166.9|178.85|123.35|69.95|52.85|41.25|56.15|42.45|37.15|43.55|35.5|47.25|55.35|34.75|27.85|31.15|34.8|29.9|15.85|9.05|7.9|5.15|2.4|1.25|12.6|12.75|9.15|16.1|21.55|27.95|21.95|21.5|24.2|19.5|20.8|22.7|32.85|24.85|18.15|21.15|17.3|20.65|20.3|20.8|26.95|26.75|23.25|22.85|23.3|21.05|16.95|14.5|10.55|7.55|10.75|10.75|12.4|15.25|15.6|16.25|15.5|13.05|16.25|11.6|14.7|17.75|16.49|14.93|16.89|18.82|15.57|15.84|16.16|20.7|17.52|17.19|16.94|18|18.17|20.81|24.42|22.51|23.19|20.08|18.96|19.57|20.98|15.35|18.85|16.78|17.93|19.94|19.36|15.8|17.04|17.72|17.51|18.32|19.95|19.18|16.7|13.33|14.24|14.34|11.49|8.55|7.32|8.72|8.22|7.85|7.75|9.59|11.25|11.66|10.23|13.48|13.3|14.26|12.2|12.13|12.41|12.2|13.72|13.26|14.91|18.74|20.98|21.16|19.21|18.54|15.72|15.95|14.68|15.1|14.75|12.81|12.81|10.5|8.81|11.26|9.48|12.53|12.12|11.51|13.29|9.08|9.61|11.72|12.53|14.9|15.01|15.32|14.13|13.75|12.26|6.44|7.04|9.82|10.07|11.19|12.24|13.2|12.18|14.81|15.15|16.62|17.67|20.92|22.31|23.81|19.29|18.26|18.71|17.25|18.11|19.64|23.22|18.24|16.19||
2022-02-19 19:17:58|russ2000_1070|AVAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|21.95|21.01|22.89|21.52|20.75|21.1|20.26|19.91|24.49|23.81|25.45|22.13|22.92|19.93|20.44|24.08|25.61|30.18|31.01|34.5|30.9|31.6|34.78|36.75|36.25|33.34|21.78|27.73|27.21|30.07|27.85|28.62|28.73|28.24|30.16|28.59|28.67|24.34|25.68|26.69|24.53|22.47|23.86|24.11|23.51|23.6|26.93|29.43|29.27|28.96|28.66|29.07|28.77|35.22|29.87|29.1|30.35|31.34|31.53|30.14|28.105|27.3|25.68|22.95|23.35|25.85|22.23|22.66|23.76|21.16|22.37|22.63|21.66|22.03|18.07|20.01|19.82|20.43|23.22|22.09|23.15|27.51|28.7|28|28.22|31.74|40.99|34.18|35.43|30.96|30.69|33.29|28.3|29.46|27.9|25.46|26.97|28.06|26.31|26.36|26.16|27.25|25.96|23.38|21.64|23.17|24.47|28.94|25.03|25.13|27.84|28.7|30.39|26.93|28.02|23.53|23.16|24.5|29.34|26.93|26.87|27.3|28.33|29.49|30.78|39.51|37.15|48.96|54.08|44.91|54.47|54.67|51.09|47.87|54.28|61.27|60.31|72.06|75.82|111.44|91.04|103.23|69.81|68.37|74.76|79.44|67.82|65.84|64.02|56.31|52.54|60.88|56.38|61.78|62.5|67.31|63.82|50.41|57.62|62.2|73.47|77.74|79.15|78.76|71.45|79.98|90.45|88.45|118.55|106.37|117.41|108.04|110.43|97.64|104.5|103|85.58|92.7|61.39|62|59.6||
2022-02-19 19:18:00|russ2000_1071|RARE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|37.65|56.625|50.67|38.54|35.62|47.9|48.5|53.41|53.73|44.58|42.55|47.1|57.58|55.73|58.48|62.63|92.56|104.38|116.45|111.08|94.12|109.66|102.35|98.93|60.78|64.7|67.62|65.56|70.17|49.99|63.33|67.38|70.03|60.22|76.92|69.97|72.91|85.15|64.97|61|57.27|66.72|62.59|52.78|56.59|47.99|48.78|50.31|47.05|52.82|52.28|53.35|77.58|77.99|79.58|84.4|77.3|54.17|46.66|43|50.55|67.55|74.36|67.25|58.99|62.67|58.1|51.29|42.5|39.86|41.56|44.65|58.3|54.25|50.71|64.68|75.09|87.88|84.17|82.3|88.89|102|117.38|137.49|150.24|125.3|105.27|106.01|97.7|89.63|85.45|99.65|86.49|86|76.16|83.56|69.91||
2022-02-19 19:18:01|russ2000_1072|MRCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.094|8.438|8.5|8.25|7.375|7.688|6.938|5.6875|7.0938|8.75|11.5|13.4375|12.25|9.25|8.125|12.0313|11.5625|15.4688|14.875|14.5|19.125|24.3438|29.2813|29.625|37.9375|48.5|39.9375|33.1875|31.5|29.125|25.25|23.75|29.75|35.125|35.3594|44.25|45.75|37.5|35|48|48.2|50.04|33.6|37.05|37.03|44.53|45.68|35.89|36.75|35.6|31.23|28.25|25.22|20.78|21.45|24.2|23.959|30.01|30.66|31.14|32.02|30.21|26.8|22.84|19.99|19.25|19.41|22.28|23.99|22.36|23.28|26.28|29.7|27.75|25.61|22.86|22.77|24.06|24.2|28.05|24.53|29.55|30.76|28.29|31.06|29.95|26.38|26.37|28.44|27.95|27.49|25.8|25.34|20.49|20.29|20.24|17.11|16.2|17.53|17.92|16.07|14.99|13.15|12.31|11.7|12.48|13.27|13.48|13.01|12.69|13.92|13.7|12.75|12.57|11.97|10.45|11.23|14.18|14.75|14.56|8.55|4.54|5.78|7.85|8.67|7.21|8.12|8.77|6.83|5.99|2.55|5.53|6.89|4.44|6.78|10.07|8.35|11.15|9.71|9.54|9.49|10.65|10.76|11.3|11.31|12.96|13.83|12.75|11.14|12.2|11.7|12.41|13.1|15.94|19.67|18.09|18.57|19.275|21.28|18.81|17.96|18.33|15.78|12.87|12.62|13.94|12.79|13.61|14.56|13.4|13.64|13.13|12.03|12.64|9.06|9.69|9.6|8.375|8.38|8.4|7.09|7.1|7.42|8.19|9.33|10.2|9.5|8.95|9.94|9.82|10.34|10.95|10.3|11.24|13.23|13.19|11.74|11.73|11.19|11.03|11.13|13.41|13.12|13.41|16.34|16.05|15.77|13.58|13.73|14.35|15.07|16.09|16.07|16.89|19.41|17.17|17.36|16.77|19.43|20.93|23.41|25.39|23.15|22.83|25.38|26.89|31.41|30.79|33.87|38.13|37.79|39.235|38.04|43.42|44.55|48.15|52.71|49.75|48.12|51.19|44.3|47.48|47.7|32.45|37.87|40.51|48.85|54.6|54.22|47.88|48.88|47.3|62.54|60.89|64.38|74.16|68.32|69.6|80.75|85.09|77.44|71.71|69.31|73.44|82.2|79.93|69.03|84.51|86.07|76.34|78.85|77.63|77.21|69.4|80.45|85|70.79|66.16|77.67|63.61|66.1|66.78|55.91|49.91|49.39|52.16|47.57|57.66|52.1||
2022-02-19 19:18:03|russ2000_1073|ITCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|15|16.795|19.12|17.05|15.58|14.91|16.97|15.34|14.44|14.5|15.06|15.45|16.78|19.97|25.73|24.16|21.02|26.77|33.71|29.18|27.07|39.42|53.15|56.9|53.63|32.57|29.82|30.25|35.07|40.9|38.93|40.98|41.55|14.65|12.84|16.37|15.73|14.05|13.68|15.24|9.445|9.78|12.82|11.21|18.97|16.66|15.07|14.67|15.47|16.39|22.53|19.94|18.26|23.4|18.92|21.84|20.98|20.11|18.62|15.09|11.88|12.14|13.85|13.37|14.17|12.5|13.93|8.64|8.48|7.26|9.91|9.71|31|22.04|21.32|15.29|17.89|21.44|24.29|20.37|17.61|25.84|23.92|23.9|31.77|34.01|34.44|31.3|31.95|38.89|42.1|34.56|33.99|37.57|46.84|37.71|44.68|48.43||
2022-02-19 19:18:05|russ2000_1075|MPAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.75|9|8|7.625|8|8.125|7.75|8.5|9.25|7.3125|7.8125|9.75|9.125|8.875|10.5|11.375|13|13.875|14.125|14.625|13.125|12.875|12.75|15.75|17.375|17.25|15.75|15.5|12.25|13.25|12.375|14.625|14.625|16|14.625|14.125|15.5|17|17|19.125|19.125|20.1875|18|16.6875|16.75|15|16.75|17.8125|18.375|17.375|14.75|15.25|12|11.625|12.5|13.625|11.4375|10.625|12.5|11.1875|12|5.75|5.375|5.1563|0.0938|2.125|1.6875|1.8|1.0625|2.875|2.5|2|2|2|2|2|0.505|0.85|1.8|1|0.65|1.68|1.06|1.4|1.14|1.4|1.34|1.18|1.79|2.87|3|3.25|3.15|4|4.9|4.55|3.6|4|4.1|3.15|3.2|2.8|2.85|2.8|2.9|2.65|2.2|2.25|1.8|2.57|3.3|3.7|3.6|3.7|4.21|5.58|5.66|6.25|7.65|8.35|8.35|8.5|9.35|10|7.55|7.5|8.15|7.45|9.5|9.4|10.2|10.95|10.75|10.2|11.08|11.2|10.95|10.9|9.76|9.9|9.95|10.25|13.5|13.35|12.5|12.05|12.4|12.1|12.25|13.5|13.5|14.5|14.7|13.75|14.25|14.35|12.9|13|13.25|12.45|11.75|12|11.75|11.75|10.96|8.18|7.74|6.02|6.9069|7.09|7.55|6.5|7.04|6.04|4.56|3.8399|3.9|4.6|4.12|4|4.39|4.455|3.9|4.32|5.25|5.12|5.25|5.2|5.0801|5.71|5.3|6.5|6.21|5.89|6.38|6.68|7.02|8.68|10.11|12.17|13.04|14.4|14.25|13.98|13.91|15.35|15.01|12.91|10.16|8.23|9.92|7.43|7.5|6.42|8.25|9.62|7.56|4.32|4.49|4.45|4.85|4.85|4.73|6.48|6.57|6.67|5.47|6.13|5.98|6.21|9.17|8.65|9.23|12.67|13.68|17.59|19.3|20.13|24.63|26.57|27.44|23.82|24.35|22.26|30.32|27.21|29.04|33.75|31.09|26.12|26.25|27.79|29.23|28.77|30.09|29.63|31.89|31.34|33.66|40.25|33.81|34.37|34.5|37.98|32.07|29.96|27.18|28.03|28.43|28.78|26.24|24.46|26.92|26.23|28.37|30.73|30.32|29.07|28.24|27.97|26.27|29.46|28.91|26.06|24.99|27.22|20.38|21.43|19.04|21.45|18.71|21.6|26.54|23.45|21.18|17.95|16.64|20|20.69|18.87|20.66|17.71|21.41|17.88|14.53|16.9|19.06|19.51|22.03|19.86|16.74|12.58|14.23|15.82|17.67|16.645|17.41|15.56|14.73|20.12|19.62|22.63|21.28|22.5|21.6|23.37|22.44|22.24|19.82|19.5|18.92|16.04|17.07|16.53|16.37||
2022-02-19 19:18:07|russ2000_1076|HASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.5|11.27|12.41|11.53|11.56|11.29|12.34|12.43|13.6|13.16|14.63|14.17|13.31|13.89|14.54|13.57|14.5|13.67|14.12|13.7|14.1|14.04|16.42|18.59|19.02|20.22|20.52|19.44|18.71|17.92|18.06|17.46|19.14|17.59|17.57|18.6|19.65|21.16|21.17|22.2|24.69|21.92|22.12|19.49|19.12|18.26|19.34|19.82|21.88|22.33|22.74|23.14|23.11|24.11|24.18|23.38|23.52|20.5|18.05|19.11|19.58|18.06|19.68|19.22|21.6|20.99|20.85|23.08|20.99|22.45|24.68|25.6|27.66|25.68|28.1|27.13|28.18|28.91|29.7|28.72|31.53|35.35|36.48|20.21|27.76|29|28.62|36.33|42.99|44.14|43.54|54.22|64.04|62.57|57.83|54.13|48.77|49.82|57.79|57.73|58.65|53.82|61.76|58.18|53.64|41.18||
2022-02-19 19:18:08|russ2000_1077|BMTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1078|GTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1079|ERA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1080|HK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1083|TNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.08|137.28|142|131.2|133.84|159.6|174.72|185.04|162.16|141.04|124.08|69.2|83.28|107.28|100|66.32|83.2|97.44|97.84|71.52|76.96|70.56|65.44|65.44|64.88|76|72.4|85.2|104.32|105.44|83.28|97.04|109.6|93.52|96.48|97.44|96|102.08|90.72|81.84|85.04|74.32|70.4|70.88|53.6|47.68|35.36|38.72|29.2|32.64|36.24|35.12|48.56|41.6|33.12|33.6|34.48|31.84|30.72|20.64|24.88|26.16|23.04|20.96|21.2|19.28|20.8|23.84|21.44|20.4|21.36|21.44|24.56|30.8|28.64|36.48|29.52|28.24|29.52|31.52|31.92|33.04|28.32|32.64|42.8|50.24|44.24|44.8|49.2|50.88|61.04|54.48|56.32|50.96|61.12|60.72|58.48|39.44|31.12|29.44|28|30.64|26.4|25.44|23.44|21.2|20.64|16.56|20.48|17.92|19.36|18.32|16.4|16.16|14.96|13.84|13.2|11.2|12.88|11.44|12.08|10.56|9.2|9.52|9.04|9.12|8.56|9.6|7.9144|8.56|8.16|8.4|8.4|8.48|8|8.64|7.644|10|8.88|10.4|8.48|8.16|10.4|16.56|20.9|25.01|15.97|15.31|19.37|17.2|17.9|12.93|15.43|12.23|10.78|11.28|11.99|11.3|10.25|13.22|11.91|13.87|15.68|14.21|12.4|12.25|13.78|13.91|11.26|11.81|10.99||
2022-02-19 19:18:09|russ2000_1084|TTMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.938|23.875|18.625|17.563|8.625|10.75|8.125|4.938|6.73|8.75|8.45|10.95|8.06|6.1|10.05|12.76|10.8|9.65|10.34|9.31|8.09|6.25|5.15|4.06|3.5|2.15|2.61|2.691|3.44|3.13|4.54|3.99|4.57|4.6|5.65|8.03|9.99|15.5|17.75|14.88|17.17|17.24|14.31|14|11.25|11.5|9.48|10.65|10.78|10.01|9.84|11.47|10.9|9.53|11|10.55|7.695|8.35|7.84|7.08|7.56|6.83|8.66|9.44|9.68|12.97|12.83|14.06|17.25|13.92|14.01|10.71|14.14|12.3|11.86|12.78|11.3|11.76|9.95|9.72|11.2|11.42|12.7|10.55|11.27|12.52|13.07|11.52|10.61|10.16|10.38|12.12|12.54|14.63|12.8|11.56|11.58|8.38|5.99|4.14|6.28|5.3|4.35|6.24|7.9|8.99|8.48|11.35|10.01|11.69|11.26|10.68|11.62|10.65|8.95|9.31|11.54|9.65|9.09|10.26|8.72|9.72|13.19|14.61|14.48|16.85|17|16.94|17.74|14.58|16.34|13.74|10.97|10.7|11.43|11.3|11.3|12.21|12.02|10.39|10.04|9.18|9.72|9.08|10.53|8.99|9.291|9.03|9.46|8.74|7.85|7.28|8.02|8|8.89|9.71|9.64|9.77|9.05|8.86|8.63|8.23|8.09|8.21|7.41|7.68|8.35|7.43|7.48|5.87|6.9|7.01|7.38|8.72|8.92|9.13|9.21|10.51|9.95|9.05|6.28|7|7.9|7.01|6.46|5.49|6.74|6.81|6.46|8.11|7.24|10.25|10.3|11.81|13.31|13.24|13.78|17.63|15.9|16.23|16.56|17.11|17.42|17.21|14.86|15.49|16.87|15.66|16.01|15.56|16.8|15.44|16.6|18.85|17.89|19.47|17.1|14.14|12.44|10.44|9.56|11.51|12.55|12.73|11.4|9.21|10|11.66|12.23|12.05|12.81|13.8|14.89|13.69|10.11|10.92|11.4|12.4|11.53|12.3|11.7|12.55|12.55|13.56|14.02|13.77|14.11|14.93|14.89|15.17|14.21|14.05|13.53|13.36|14.27|14.29|15.47|13.6||
2022-02-19 19:18:11|russ2000_1085|MTSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|21.74|20.24|16.23|18.77|16.71|11.57|12.77|12.07|14|14.35|16.71|16.32|14.74|13.6|13.67|14.15|15.94|16.7|17.8|16.1|15.32|15.86|15.75|19.48|21.14|17.77|19.98|22.91|21.04|24.34|21.99|22.58|28.66|31.53|32.44|33.21|35.59|33.59|39.57|34.53|32.66|27.94|30.07|32.76|36.73|38.2|37.28|38.83|42.89|40.26|37.11|31.28|37.97|43.74|42.42|35.97|49.9|46.93|47.34|45.54|49.72|46.95|58.81|56.2|45.5|43.97|42.76|39.86|31.8|34.98|19.21|22.51|17.64|20.61|23.95|24.83|20.65|21.81|19.09|15.9|15.64|14.68|18.04|19.53|17.96|13.19|15.21|15.43|19.69|19.48|20.5|24.105|24.07|26.58|30.97|25.37|21.24|29.13|31.79|34.8|41.89|37.04|34.795|38.98|44.97|56.47|63.46|64.91|59.2|53.93|58.28|61.91|60.92|63.98|65.38|72.66|77.19|79.75|61.28||
2022-02-19 19:18:12|russ2000_1086|SRCE|price|0||||||||1.6612|1.617|1.7127|1.6612|1.573|1.573|1.573|1.573|1.8007|1.7564|1.6685|1.6685|1.7127|1.7564|1.8082|2.2637|2.6386|2.6868|2.7288|2.4487|2.6394|2.5886|2.824|3.0084|3.2375|3.212|3.4664|3.6507|3.5173|3.5173|3.3774|3.5363|3.5173|4.0961|3.8861|3.8416|3.8416|3.1929|3.2375|3.1929|3.142|3.2817|3.2375|3.0975|3.0531|2.913|3.0084|3.0274|3.2817|3.1929|2.5886|2.6394|2.4043|2.684|2.9575|3.0975|3.0084|3.0084|3.3327|3.2817|3.2375|3.3327|3.6062|3.2817|3.2375|3.2375|3.1929|3.1929|3.6062|3.8861|3.9752|4.0706|4.6239|4.535|4.4396|4.535|4.2996|4.026|3.6077|3.8852|3.7002|3.7002|3.5614|3.6771|3.5151|2.6826|3.099|3.2839|3.3998|3.2839|4.024|3.7464|4.1627|4.579|4.9028|5.0878|5.5502|4.9954|4.9028|5.3885|5.5041|6.3134|6.244|7.0535|7.2268|7.0535|6.5332|6.7646|7.4583|7.2848|7.0535|8.2677|8.2677|8.7879|8.6723|9.2793|8.4555|8.0654|7.8918|8.282|8.5854|8.3254|8.9326|8.8459|8.3254|8.4989|8.5855|7.8917|7.805|7.8917|8.9326|8.6723|8.9326|9.0191|8.5422|8.1531|9.194|9.2801|9.5398|9.4542|9.6273|10.3207|10.1466|10.2341|11.8387|11.7084|11.969|12.1639|12.2286|11.8387|11.0901|10.6554|11.3983|11.1512|10.7793|10.2843|10.7793|11.1512|11.3372|11.6463|12.1422|13.1339|14.8683|14.2488|14.481|15.4878|16.4174|16.4174|16.2628|17.3083|17.3471|18.043|19.7471|21.0635|22.4883|24.6605|26.7901|24.4688|24.3624|24.8736|22.8291|21.8495|21.8069|22.1476|22.8291|24.3624|23.1442|22.3009|22.4883|24.0578|23.9876|22.7694|22.1135|17.9907|20.708|20.1927|18.7403|14.9922|15.367|14.758|15.4607|13.3056|11.8064|12.7434|14.6596|16.5289|12.3475|14.9547|14.3644|15.6434|15.4959|14.7088|15.2696|16.124|23.1405|20.1074|19.0661|17.7686|17.2645|17.1488|17.1074|17.3512|17.6446|19.5702|19.5463|18.9339|20.4298|17.0496|15.0992|11.6446|10.0413|13.595|13.843|12.8099|12.1736|10.5785|10.9504|14.1736|15.3471|17.1479|15.2149|15.7851|16.5289|18.3058|17.7769|17.3884|19.8347|20.4545|19.8595|18.7603|20.5372|19.9008|20.8678|21.1901|22.405|21.6|21.0818|19.8099|18.9421|17.6281|18.2645|18|18.9587|20.8264|19.6942|19.1322|19.719|20.8843|20.7851|21.843|22.0248|24.7769|22.876|23.5041|27.9587|26.8099|27.2273|26.8364|28.6909|28.2945|29.2091|26.2455|23.9182|23.7909|22.4909|23.8182|22.6545|18.6091|21.3727|20.8182|17.4909|18.3091|15.7364|17.7273|15.8727|19.1364|18.0182|19.8545|14.6364|21.2182|19.7545|21.3636|19.5091|20.1909|21.4818|16.1818|16.2545|16.4091|17.8545|16.2727|15.7|15.0091|14.7273|14.8182|13.4727|12.9091|14.6273|13.8636|13.5727|15.9545|17.3909|17.4818|15.3818|16.7182|14.7455|15.7818|16.0636|16.9727|18.4|17.1364|17.7909|18.2182|19.2909|19.1091|18.8545|20.9545|20.6818|18.9364|21.8545|22.8273|23.0273|22.7636|22.3182|22.2455|20.6273|19.3727|20.5455|20.2|20.7545|20.2455|20.1909|19.2273|20.0818|20.5455|21.41|21.5455|21.3909|22.0091|21.6|24.8|23.4182|24.4727|28.5273|29.0455|29.0364|26.7909|28.3636|29.1727|26.8091|27.5818|27.8364|25.8091|27.2818|25.8909|28.4455|27.7455|31.1909|27.0273|28.0636|29.2091|28.2909|28.7091|31.0182|30.9|29.94|30.8|31.76|33.81|30.87|30.22|30.45|31.84|34.44|33.89|32.39|33.61|35.39|35.695|34.56|39.36|44.66|45.11|46.71|46.95|48.31|45.55|47.94|49.1|46.67|50.8|51.31|51.45|49.45|52.29|49.32|50.62|52|53.18|53.43|58.68|55.99|52.62|46.59|48.36|40.34|45.4|47.55|44.91|46.83|43.76|46.4|46.95|44.37|45.73|51.18|51.41|51.88|47.19|42.05|32.43|34.73|34.59|35.58|33.12|34.45|30.84|33.49|37.32|40.3|39.35|44.37|47.58|47.59|49.47|46.46|45.79|47|47.24|48.28|46.25|49.6|49.88|49.36||
2022-02-19 19:18:15|russ2000_1089|ATSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|1.5|2.31|2.48|3.17|3.6|4.65|5.73|6.97|6.26|4.4|4.26|7.25|6.3|6|6.92|7.51|7.7|8.37|8|8.2|7.6|8.09|7.89|8.34|8.98|8.12|8.06|7.94|7.29|7.62|6.95|7.96|6.63|7.1|6.44|5.96|5.28|5.95|5.41|5.6|6.24|6.89|6.98|7.11|6.74|6.35|6.2|8.26|7.35|6.74|7.11|5.73|4.45|3.66|3.85|2.91|2.78|2.54|0.97|1|0.99|0.96|0.48|0.2001|0.31|0.2805|0.19|0.2001|0.77|1.15|2.14|2.58|3.38|2.76|3.32|2.9|2.55|2.62|2.34|2.68|5.04|5.29|4.53|4.66|5.25|5.14|6.645|7.39|7.88|7.96|7.81|7.63|7.65|7.87|6.85|6.9|4.9|5.02|5.07|5.67|5.15|4.84|5.88|5.81|5.02|5.46|4.87|5.36|4.7|4.67|3.95|4.0702|3.61|4.26|4.99|5.71|5.76|5.99|6.01|6.44|6.1|6.87|6.83|7.24|7.51|7.94|6.27|7.41|7.66|9.23|9.18|8.8|8.49|8.52|7.1|8.56|7.94|8.34|8.74|8.97|9.24|10.29|10.44|10.62|10.12|8.75|9.44|9.68|9.42|9.87|9.64|11.7|14.39|14.05|13.69|12.97|14.1|13.4|14.57|15.5|16.32|16.46|16.61|16.01|16.63|23.2|23.35|22.24|25.46|23.76|24.51|24.81|23.82|24.11|23.79|25.21|22.1|21.84|22.87|23.38|21.84|22.09|20.97|19.97|17.79|22.25|23.67|22.8|23.48|22.32|22.73|23.58|21.71|22.6|19.61|23.43|23.65|23.33|21.58|14.77|18.37|21.57|23.51|23.39|25.42|25.77|26.97|27.49|30.47|30.94|26.35|27.34|29.235|25.35|24.38|22.26|24.99|26.37|24.32|27.41|27.72|29.23|27.6||
2022-02-19 19:18:16|russ2000_1091|TVPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:16|russ2000_1092|CMTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.1111|1.8519|1.2037|1.3889|1.2963|1.0185|0.9259|1.1111|0.9259|0.8333|1.1111|1.0185|1.0185|0.8333|0.8333|0.7407|0.8333|0.7407|0.6481|0.9259|0.7407|0.8333|0.6481|0.6481|0.9259|1.1111|0.8333|0.7407|0.7407|0.5556|0.463|0.6481|0.5185|0.5556|1.2963|1.037|1.2223|1.1111|1.1111|1.1111|1.2593|1.5556|1.2593|1.2223|1.4815|1.6297|2.0741|1.6297|1.3333|1.4075|1.4815|1.2223|1.2223|1.6667|1.6667|1.7778|1.7407|1.5185|2.0741|1.7778|1.8149|2|2.2223|3.7037|3.0741|2.4815|2.2963|1.6667|1.7037|1.4815|1.2593|1.1852|1.2593|1.2593|1.037|1.3519|1.2963|1.148|1.037|0.703|0.703|0.852|0.8889|0.8889|0.815|0.963|0.667|1|0.871|0.815|0.778|0.685|0.649|1.019|1.111|1.445|1.481|1.241|1.055|0.8889|0.963|0.852|0.852|0.815|1.1852|1.148|1.111|0.907|1.148|0.8889|1.019|1.037|1.333|1.519|1.361|1.259|1.278|1.7778|2.2963|2.6852|2.8889|2.1482|1.9259|1.537|2.1852|2.6296|2.6296|2.5926|1.963|2.2593|2.1482|2.4074|2.5926|3.1482|5.2778|4.1667|4.7778|6.4445|8.1667|6.5556|7.4445|10|8.1945|5.3611|5.6111|7.3611|6.3889|7.8889|6.5556|6.8889|4.5|6.9167|7.9445|6.25|5.7778|5.7511|6.1111|6.2178|6.4667|7.0667|6.5467|6|5.3467|5.5111|4.9556|4.2844|4.6978|4.7867|4.3733|3.0667|4.1467|3.6444|3.1333|3.2889|4.1822|4.7996|5|5.0444|5.7778|6.4489|9.4671|12.5289|12.0467|16.2067|15.9333|19.6333|22.2267|19.19|21.4267|18.88|15.4667|10.7867|11.8533|15.04|13.2667|12.0733|18.0667|18.2733|20.9867|25.0733|21.8933|23.9733|34.7334|35.11|36.17|32.63|35.35|35.1|41.47|38.36|43.6|30.55|31.85|31.3|29.17|28.45|30.06|29.27|27.76|32.73|33.48|35.65|35.52|38.07|36|34.35|38.73|37.85|44.77|46.42|43.47|42.56|53.49|57.09|49.66|54.01|44.8|43.38|39|38.73|46.3|49|49.13|45.72|49.24|48.42|47.43|45.82|38.8|37.79|24.77|33.47|29.14|31.88|31.87|34.11|33.22|32.12|28.74|35.04|35.36|31.62|32.02|31.24|28.81|29.93|21.57|20.37|27.35|30.82|29.66|27.7575|28.06|27.05|27.22|28.3|27.79|28.04|26.95|27.84|28.09|33.11|30.29|28.62|30.86|32.27|32.58|30.92|28.88|28.58|27.32|28.12|27.64|25.17|25.56|25.38|26.5|26.78|24.28|24.61|26.4|26.89|27.08|23.97|24.32|30.02|32.14|31.51|30.42|32.01|31.86|31.75|32.67|37.33|33.8|38.04|37.15|38.07|39.69|31.52|33.04|35.74|28.95|28.9|30.04|29.05|28.81|26.68|20.61|24.16|22.03|20.09|19.52|20.55|23.37|24.2|23.04|12.84|13.07|12.89|12.81|10.4|11.5|11.85|10.73|11.41|14.74|14.01|14.43|18.97|18|19.57|20.53|21.51|21.67|22.12|21.63|22.1|29.89|30.59|31.3|31.88|33.6|35.85|36.27|27.92|25.54|24.34|24.97|26.5|23.22|23.53|21.15|28.11|29.76|26.75|32.5|34.95|37.79|35.49|28.91|28.02|13.29|18.51|17.81|16.89|16.42|16.6|14|14.4|19.06|20.69|21.34|26.88|24.84|23.98|25.29|24.16|24.97|25.52|25.61|21.57|25.39|23.69|20.33|20.51||
2022-02-19 19:18:18|russ2000_1093|EZPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.8333|4.625|4.5|4.7501|5.5|6.0834|6|4.5|4.2917|3.8333|5.0834|4.6667|5.9167|5.9167|7.2501|8.3333|9.1667|7.5416|7|6.9167|6.125|7.2083|3.8333|4.125|4.8333|4.8333|4.4167|5.1667|5.0834|5.1667|4.8333|4.3333|4.2501|4.4167|4.9167|4.4167|4.1667|3.4583|3.8333|3.4167|3.1667|3.0833|2.5|2.25|2.1667|1.5833|2.0833|1.9583|1.7917|1.75|1.4583|1.5833|2.0833|2.125|2.25|2.1667|2.1667|2.25|2|2|2.1667|2.6667|2.5|2.125|2.4167|2.4377|2.625|2.7917|2.6667|3.3333|3.5833|3.6667|3.4583|3.6877|3.6667|3.875|3.5833|3.4167|3.875|3.9583|3.5833|3.6458|3.25|2.2917|2.7292|3.0833|2.5|2.7917|2.8333|2.4792|2.2917|2.3333|2.4792|2.2917|1.9583|1.75|1.7292|1.6667|1.2708|1.3542|1.4792|1.3333|1.3125|1.25|0.7083|0.5833|0.4896|0.4271|0.4167|0.3542|0.3229|0.25|0.4375|0.651|0.75|0.8033|0.8367|0.7567|0.74|0.6033|0.5667|0.4967|0.47|0.5867|0.9167|1.0333|1.1967|1.2667|1.1633|1.1833|1.0367|1.0168|0.8567|0.9|1.0333|1.1167|1.1667|1.1667|1.15|1.15|1.2333|1.451|1.63|1.6733|2.0267|2.3333|2.4633|2.8367|3.2833|3.8333|3.43|4.0097|2.7033|3.31|2.5167|2.4233|2.9|2.5933|3.5633|5.1367|6.36|6.43|4.4267|4.08|3.1467|3.5833|5.6333|5.4433|5.3533|4.8967|5.0167|5.0933|6.83|7.21|9.84|10.5667|10.77|12.5633|13.8767|13.09|12.8933|15.0567|15.5733|16.25|16.73|14.85|14.73|15.15|15.03|13.24|12.04|12.17|13.47|13.16|12.56|11.29|13.2|11.73|12.31|12.14|12.63|12.75|17.98|15.59|18.8|15.84|16.49|15.21|13.57|10.28|11.57|12.39|12.15|10.78|12.65|13.37|13.66|12.97|14.77|17.2|18.16|19.73|20.6|20.74|18.31|18.55|19.9|17.98|20.04|21.48|25.16|27.13|26.9|28.68|31.39|31.49|32.79|35.575|38.07|33.55|28.54|27.78|29.09|26.37|26.82|31.5|32.455|26.79|23.6|23.46|22.5|22.65|22.93|19.66|19.22|19.89|22.2|20.68|21.3|16.9|19.13|16.91|18.08|16.98|16.87|15.73|11.68|11.69|10.98|12.64|10.79|10.43|12.22|11.55|9.79|10.63|9.91|11.28|10.89|11.75|10.31|10.44|9.13|9.2|7.94|7.43|7.09|6.32|6.17|6.66|5.79|4.99|3.04|2.9|2.97|4.95|6.78|7.56|9.06|10.35|11.06|9.75|11.65|10.65|9.9|8.8|8.15|9.05|8.5|7.7|7.8|9.05|9.5|10.25|12.05|12.2|11.8|13|13.2|13.7|12.4|12.05|11.45|11.1|10.7|9.94|9.52|7.73|9.32|9.77|9.32|10.87|8.78|9.47|9.85|7.87|6.455|5.26|5.12|6.82|6.22|4.8|4.17|5.6|5.16|6.3|5.72|5.38|5.03|4.46|5.09|4.79|4.49|4.8|4.97|5.63|7.35|6.03|5.72|6.89|7.57|7.46|7.4|7.37|5.97|6.19||
2022-02-19 19:18:21|russ2000_1094|GPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:21|russ2000_1095|USCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:21|russ2000_1096|PATK|price|0|0.9245|1.0197|1.3728|1.4456|1.7986|2.2636|2.1515|1.8322|1.7986|1.4848|1.6641|1.3896|1.1879|1.1655|1.0366|1.4456|1.1655|0.9973|1.0366|0.9806|1.0366|1.0366|0.9806|1.0926|1.2215|1.3896|1.2439|1.2046|1.5016|1.5745|1.5184|1.4624|1.1094|1.2999|1.5969|1.4624|1.6081|2.0395|1.8692|1.8692|1.7775|1.6298|1.5381|1.4617|1.2427|1.314|1.2427|1.1867|1.2988|1.4057|1.3904|1.1867|1.1307|1.146|1.1867|1.2988|1.3701|0.8913|0.9626|1.3497|1.2427|1.2988|1.202|1.4464|1.314|1.5025|1.6298|1.5534|1.8539|1.6296|1.426|1.5185|1.3519|1.4074|1.3704|1.3704|1.3333|1.2778|1.2222|1.2037|1.1111|1.0741|0.9815|0.963|0.9259|0.8519|0.9445|0.8704|0.8889|0.8519|0.8519|0.7778|0.7037|0.6667|0.5556|0.6667|0.5926|0.6667|0.7778|0.6852|0.7037|0.6667|0.7037|0.8334|0.7407|0.7778|0.8889|0.7407|0.963|1.0093|0.963|1.1111|1.1111|1.037|0.8519|1.037|1.0185|1.1482|1.2963|1.6296|2.2222|2|1.963|2.4074|2.963|3.5556|3.4167|3.6667|3.9444|4.6111|4.8889|5.6667|6.6667|6.2222|4.7778|4.5556|4.1111|3.6667|4.3333|4|3.8889|4.2222|3.8889|3.5556|4.3333|5.6667|5.3889|4.8889|4.6667|4.8889|6|5.5556|6.1111|5.6667|5.8889|6.3333|5.1111|5.2778|5.6667|5.2778|6|6.0556|5.5556|6|6.8333|6.8889|6.6667|6.7222|6.6111|7.1111|6.5556|5.8889|6.2778|7.3333|8.5|6.6111|6.8333|6.4444|6.3333|6.5556|6.7778|7.1667|6.9167|7.1111|7.1111|6.7778|6.6667|6.4444|6.75|6.7778|6.6667|6.8333|6.5556|6.7778|6|5.6667|5.6667|6.9444|6.5278|6.1944|5.6389|4.7222|5.3333|4.1111|5.2222|4.0556|3.4167|3.3056|2.7778|2.7778|3.0417|2.9861|2.8611|2.6111|2.2778|2.5556|3.0556|2.8889|2.75|2.9111|3.9556|3.6|3.5778|3.4675|2.76|2.8844|2.7156|3.1556|3.8427|3.7778|3.8444|4.3111|4.2108|3.8556|3.4244|3.556|3.7562|3.4044|3.1111|2.8933|3.0622|3.2711|3|2.9333|2.8889|2.8356|3.0222|2.8889|3.0444|3.3956|3.7689|3.6711|3.7822|4.0889|4.2667|4.8|4.5556|4.3556|4.4933|4.8667|5.3111|4.6267|4.9067|4.5067|4.4667|4.5244|4.5467|4.0889|3.9804|4.3511|4.2222|4.0044|4.7556|4.4222|4.7778|4.7066|4.8222|4.7511|5.2756|5.4596|5.5067|5.0089|5.4889|5.6667|5.5289|5.92|5.3822|5.5556|5.2133|5.1556|5.3289|5.2267|6.04|7.0044|7.3822|6.2222|5.2533|5.1911|5.2711|4.4267|3.9333|3.48|3.1111|2.8889|3.2267|3.3289|3.0978|3.0444|2.4178|0.8533|0.2978|0.2844|0.2533|0.1867|0.2178|0.2267|0.2488|0.6578|0.6444|1.1822|1.56|0.8889|0.9467|1.08|1.1422|1.1778|1.2889|1.4489|1.1111|0.8222|0.8889|0.9333|0.9467|0.88|0.7867|0.8422|0.9556|0.9244|1.2124|1.0578|0.9911|0.9289|0.8889|0.8933|0.8267|0.8933|1.2267|1.8222|2.5422|2.7422|5.4|5.7511|5.84|5.6667|5.1733|5.7778|6.8756|7.8533|7.7244|6.9156|7.3156|5.8933|7.0044|9.0044|8.6622|9.24|11.0711|12.0356|13.3556|13.9022|13.8889|12.8578|16|18.7511|19.7022|17.8089|16.8|20.7067|18.5111|18.5289|18.8267|18.9867|19.8178|19.5467|19.1111|24.5556|27.6756|26.6933|26.5778|25.3667|24.0267|25.1933|26.3267|27.0533|27.62|29|23.3|29.46|30.26|30.5667|35.62|40.1933|43.04|42.6867|41.28|38.2333|47.5667|50.8667|54.5|53.2333|47.2667|47.3667|44.1333|48.5667|50.7333|49.3333|56.0667|62|67.4667|69.45|64.05|61.45|61.85|56.9|60.6|56.85|61.25|64|59.2|43.51|39.72|29.61|39.9|45.21|45.32|49.87|40.79|49.19|45.87|36.14|42.88|49.41|49.52|52.43|51.88|52.83|28.16|41.22|51.87|61.25|63.95|56.21|57.52|55.75|63.04|68.35|69.06|78.93|85|89.6|97.52|73|82.63|81.61|83.3|77.91|79.77|80.69|64.4|69.19||
2022-02-19 19:18:23|russ2000_1097|DFRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:23|russ2000_1098|NCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:23|russ2000_1099|UBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4375|8.25|8|8|7.5625|8.375|8.375|8.3125|8.1875|8.375|7.875|8|7.75|8.1875|7.5625|7.5625|7.5|7.4375|7.25|7.25|7.25|7.3125|6.75|7.25|7.625|7.3125|7.1875|7.0625|7.125|7.3125|7.75|8.8|8.6|8.65|9.14|8.85|9.52|9.52|9.3|9.48|9.78|10.05|9.95|10.45|11.2|10.95|10.9|11.27|11.28|11.4|11.36|11|10.85|11.4|11.25|11.4|12.1|12.2|12.55|12.88|13.27|13.55|13.85|13.85|13.7|14.32|14.72|15.5|14.7|13.45|14.65|14.94|14.04|15.25|15.97|15.85|16.46|16.67|15.81|16.33|14.63|15.75|16.95|18.15|18.62|16.9|14.99|16.52|16.47|16.42|17.44|17.85|16.25|16.43|16.48|16.66|16.86|18.14|18.17|18.99|19.09|18.78|18.55|18.48|18.8|18.25|17.53|17.23|16.05|16.42|17.82|16.17|17.57|14.43|16|15.33|15.64|16.15|17.08|14.72|16.67|17.66|16.04|15.53|15.89|15.46|14.69|11.32|14.85|14.82|14.95|14.22|16.21|15.19|15.61|14.63|14.78|15.27|14.9|15.72|16.63|17.27|16.06|15.95|18.07|18.2|18.84|19.85|18.99|19.28|19.56|19.02|19|19.04|18.7|18.38|17.57|16.26|16.37|18|16.92|18.35|19.24|19.72|18.44|19.29|18.35|19.88|18.96|19.62|19.33|19.25|18.91|19.74|20.95|21.3|21.99|22.63|20.72|19.93|20.65|19.95|18.91|19.26|18.65|18.32|19.13|20.25|20.43|20.32|21.29|20.62|20.91|21.22|20.64|21.99|22.34|22.1|22.84|22.6|21.76|20.88|19.65|18.98|19.23|18.42|19.38|19.54|20.31|18.8|20.3|20.16|20.73|21.48|21.73|24.91|23.41|23.66|21.53|20.51|22.7|23.4|21.96|20.78|20.6|19.79|20.21|20.04|21.3|20.82|22.15|21.76|23.19|20.21|17.92|18.45|19.78|20.14|21.77|22.48|22.01|22.66|20.76|20.31|20.39|20.49|21.56|20.7|20.61|21.99|21.28|21.3|20.85|21.7|23.55|23.92|24.25|24.11|23.7|20.55|12.1|11.55|11.87|10.67|9.72|9.87|9.41|10.76|14.42|14.56|14.35|17.39|16.94|18.33|18.64|19.19|19.21|18.77|19.44|20.39|19.81|20.8|19.11||
2022-02-19 19:18:25|russ2000_1101|BUSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.845|16.656|16.155|16.335|16.668|17.169|16.833|16.668|17.001|18|18.168|17.667|17.835|18.333|18.249|18.501|18.669|19.335|19.335|21|20.751|21.549|21.75|21.876|21.75|22.125|22.251|24|23.25|23.877|24.126|24|24.249|25|25.251|26.25|27|28|27.627|30|30.75|32.127|33.249|34|33.876|36.249|41.001|38.499|36.5|36.375|37|36.75|37.5|37.875|38.25|44|46.25|45.25|42.25|45.5|48.25|46.25|43|39.75|39.625|40|40|40|39.5|36.25|36.125|36.75|36.625|37.5|39.75|37.5313|36.25|40.625|41.7|40.6|43.82|42.96|38.16|38.1|38.28|41.3|43|40.82|40.332|42.36|43.995|42.72|42.44|43|44.9|45|46|44.8|44.9|46.4|47.04|47|47.2|47.5|52|50.38|52.9|54.7|55.54|54.58|54.5|54.34|54.3|55.78|54.28|54.8|57.84|56.7|57.78|57.81|56.7|64.44|60.75|62.28|61.14|58.5|56.85|56.67|60.78|58.8|59.28|58.26|60.435|62.85|62.4|60.09|60.18|62.46|61.41|60.27|61.62|62.52|65.85|67.86|70.29|71.61|69.96|70.23|63.75|60.75|60.69|59.25|60.09|60.69|61.89|67.59|62.07|63.54|54.84|65.22|56.25|61.89|56.94|54.36|35.16|41.82|42.84|49.59|51.48|51.18|49.86|24.6|20.46|26.85|23.13|23.07|18.21|19.23|18.48|13.95|11.04|10.62|11.4|11.28|11.82|15.42|15.18|12.24|13.41|13.95|13.11|14.07|13.8|13.38|14.1|15|14.82|16.08|15.75|14.82|15.69|15.21|13.8|14.52|15.42|15.96|15.36|14.94|14.73|13.68|13.8|13.8|14.82|14.25|14.31|14.52|13.95|13.92|14.52|13.53|13.92|13.29|13.02|13.35|14.01|14.82|14.88|15.03|16.14|17.43|17.37|17.01|18|16.95|16.44|17.01|17.79|16.8|17.7|16.5|19.08|19.56|19.5|19.44|19.77|19.62|18.66|19.68|19.41|19.17|18.15|19.87|22.03|21.55|20.45|19.09|19.36|20.16|20.17|22.59|21.16|22.55|23.22|21.99|23.15|28.9|30.8|30.63|30.34|28.84|29.78|28.46|29.67|29.39|29.23|32.09|29.99|31|29.65|30.1|31.14|30.12|30.56|33.06|32.51|31.68|31.06|30.04|28.53|26.63|25.6|25.31|27.19|25.88|26.24|24.72|26.78|26.05|26.42|24.8|27.1|26.82|27.26|25.74|17.73|18.13|16.15|20.19|17.165|17.14|17.725|17.19|20.86|21.33|21.5|21.52|23.38|25.12|25.14|26.91|24|23.24|22.68|25.4|26.9|26.42|28.17|28.13||
2022-02-19 19:18:28|russ2000_1102|INTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:28|russ2000_1103|RNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.69|18.83|17.04|17.98|20.26|21.53|17.53|16|11.72|15.56|14.66|13.44|11.87|12.34|12.2|14.32|14.05|15.98|15.92|17.14|17.35|17.05|19.39|16.88|18.37|21.38|22.64|22.21|21.71|18.84|16.7|18.78|20.68|19.37|22.88|22.36|24.15|20.1|21.7|21.35|22.6|26.4|27.7|32.7|36.7|36.25|34.9|41.75|43.9|42.4|45.35|48|52.7|65.8|64.95|69.35|77.85|71.75|79.05|93.35|84.85|79.47|79.78|82.17|94.42|105.75|106.35|121.06|118.1|114.81|132.67|140.79|123.59|161.96|167.1|176.73|209.15|225.9|194.99|234.17|273.96|286.73|295.89|310.2|281.02|257.01|305.85|383.63|402.75|321.36|297.8|314.8|253|303.93|269.9|240.98|216.45|248.13|208.85|184.29|175.36||
2022-02-19 19:18:29|russ2000_1104|DHIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.75|5|8.75|6.25|8.125|10.625|10|10.315|11.25|11.875|15|17.5|25|25.625|44.375|50|81.25|68.75|80|80.625|78.75|75|70|55|53.125|35|29.375|29.375|24.375|25|30|28.125|21.25|23.44|26.25|20|20|15.625|12.5|19.69|15|17.19|12.5|10|10|8.75|8.125|6.565|7.19|8.595|8.125|10.78|10|9.375|8.44|8.28|8.44|6.4|5|5|4.95|5.05|4.82|3.91|3.91|3.91|3.92|4|3.92|5.85|7.25|4.65|4.11|7.319|8|5.76|4.78|6|4.4|4.31|4.1|4.5|4.2|3.95|4.059|4.52|4.64|4.97|6.24|6.8|9.1|9.41|9|9.603|9.47|9.2|9.5|9.95|9.299|10|15.15|17.1|19.1|18.75|18.4|16|16.5|18.18|18.15|23.43|25.01|25.25|32.16|31.75|38.065|44.14|42.5|41.66|40.72|46.05|49.43|63.4799|63|63.01|75.2|85.58|106.58|90.32|97.54|97|92.2|86.96|70.895|79.71|80.75|87|71|76.99|73.99|82|81.44|97.71|89.7969|77.19|93|92.52|82.75|65.84|46.25|58.68|49.17|31.29|41.46|40.04|40|40.07|55.56|54.19|56.89|54.4|60.57|63.48|57.64|70.97|70.19|76.97|62.12|59.98|61.03|54.03|76.08|78|74.15|74.73|70.25|75.54|80.69|79.91|81.64|82.02|76.1|69.73|66.035|71.87|70.35|74.25|78.9|73.12|73.55|74.85|67.87|74.15|73|73.47|77.04|68.56|80.01|68.45|73.99|75.92|76.71|72.5|82.03|91.04|108.57|111.3|106.18|116.99|116.53|116.67|115.32|118.11|131.73|117.53|124.7|126.29|128.51|130.09|121.1|133.46|131.39|131.93|136.06|142.38|167.25|187.45|194.7|199.1|194.24|191.3|189.18|203.14|228.79|169.87|176.82|176.02|171.79|175.64|191.71|194.44|193.97|188.86|181|179.2|209.02|209.03|204|199.1|189.19|199.3|207.4|198.9|196.61|192|213.14|205|208.74|208.6|201.17|208.92|201.75|194.94|199.88|197.4|187.79|186.25|165.19|176|149.56|156|156.6|137.29|142.1|142.3|138.52|140.79|136.78|134.22|134.38|145.88|139.42|141.7|143.67|123.9|86.49|99.94|111.22|111.8|116.3|124.67|128.01|147.5|143.65|154.2|144.78|166.27|161.81|175.7|178.5|166.84|177.85|183.35|180.65|220.65|200.15|192.11|184.26||
2022-02-19 19:18:31|russ2000_1105|PETX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:31|russ2000_1106|KELYA|price|0|5.8293|6.7512|6.6698|6.6698|6.5614|7.5917|7.8628|7.8628|8.7304|7.429|8.3237|8.2424|8.1611|7.3206|7.5917|7.3206|7.2121|7.2121|7.2121|9.4625|9.2727|8.3237|9.0558|10.0048|12.0383|12.5805|12.7703|13.882|15.0207|15.3461|17.2982|17.9489|15.461|16.4501|17.3351|20.6668|20.7708|22.2285|21.786|22.2285|25.7684|26.6794|24.8834|26.0026|21.5517|22.8792|23.5556|21.786|25.5601|24.6752|25.0136|21.3435|23.3477|23.2176|26.8876|30.2192|30.9896|24.3229|24.0104|25.9896|25|28.3333|30|28.4896|27.4219|29.1667|28.3333|27.6563|26.5104|25.6771|24.5052|24.6615|24.1667|24.1667|22.8385|24.6615|28.8281|29.6|32|32.6|32.6|30|32|31.4|27.7|28.2|28.3|28.9|30.2|30.4|30.4|23.2|22.8|22.8|23.8|26.2|28.2|32.4|30.4|30.2|31.4|31.4|28.2|30.4|27|26.6|23|25.2|28.2|28.8|29.6|28.5|26.6|24.2|24.6|24.8|27.2|30.6|32.6|35|33.4|33.8|32.6|26.4|28|25.5|29.75|29.75|23.75|25.5|28.125|27.75|29.75|27.5|24|26.5|27|27.5|29.5|32|26.3125|29.75|27.5|27.5|30|31.75|36|33.75|29|25.75|27.25|28.75|26.75|25.125|27.5|27.75|29|28.75|32.0313|31.25|29.75|29.25|28|28.5|28.375|28|26.25|27|28|27.5|26.75|25.25|29.375|31.375|30.25|33.5|33.5|35.5|28.875|30|32.875|35.625|37.5|38.5|36.75|35.375|34.1875|25.625|31.375|31.5|29.0625|31.75|27.75|25.5|27.75|25.5|29|32.125|30.8125|28.125|30.125|29.3125|26.25|25.125|25.25|24.0625|23.9375|23.5625|23|23.125|23.1875|23.125|23.625|22.1875|23.625|23.625|24.5781|26.5|23.58|23.61|23.42|24.25|24.46|24.93|20.2|21.28|21.11|21.89|21.92|25.27|28.23|28.979|26.06|27.01|24.94|23.59|21.67|23.66|24.78|24.71|20.9|20.72|21.52|23.11|24.89|23.75|25.75|26.22|24.92|24.54|28.47|28.54|29.1|29.67|29.61|29.72|27.74|29.8|27.13|27|26.71|26.915|30.4|30.18|29.1|29.55|28.79|26.26|27.81|28.64|30.42|29.23|30.66|27.68|27.8|26.22|26.78|26.99|27.13|27.67|27.06|27.17|27.07|27.31|27.41|28.78|29.14|28.94|31.01|30.77|32.2|28.7|28.82|27.46|24.85|22.72|19.81|21.03|19.05|18.66|17.22|19.21|20.56|22.25|21|19.33|18.41|19.34|19.05|14.24|11.65|13.01|9.06|7.6|8.05|11.36|10.66|10.95|11.76|11.48|12.3|11.08|10.49|11.93|13.12|15.73|16.66|16.06|14.59|14.87|14.8|10.44|11.73|14.85|17.86|18.8|19.675|21.02|21.71|19.11|17.63|16.5|15.65|15.2|11.4|16.35|14.48|13.68|16.16|15|15.99|13.99|11.69|12.91|11.86|12.34|12.6|13.29|13.66|15.74|15.94|17.66|18.68|17.02|17.71|17.47|19.57|18.2|19.47|20.86|23.24|24.94|23.98|25.16|23.73|21.06|17.76|17.17|15.94|16.71|15.67|17.63|15.44|17.02|16.9|17.31|17.44|16.42|15.52|15.35|14.94|14.45|14.14|15.8|16.83|16.15|16.58|17.23|19.12|18.77|19.82|18.97|20.47|19.12|19.22|18.73|20.14|22.92|22.39|21.38|21.86|22.32|23.23|22.45|22.27|21.63|25.09|26.31|29.15|27.27|28.31|29.49|29.04|29.26|22.41|22.45|24.29|25.21|24.03|23.49|22.92|20.48|22.4|24.13|22.06|22.26|23.5|26.19|27.83|24.21|24.22|24.01|21.91|22.58|17.76|16.61|12.69|15.45|14.99|15.815|14.81|18.99|17.04|17.38|20.46|20.57|19.52|20.82|22.27|25.05|25.67|23.97|21.92|19.44|18.88|18.03|16.86|16.77|17.08|21.73||
2022-02-19 19:18:33|russ2000_1107|UTL|price|0|||||||||||||||||||||||||||7.3199|8.446|8.7275|8.8401|9.1217|9.5722|9.9099|9.5722|9.6847|10.8108|11.205|11.5991|14.1329|15.8221|15.428|15.7095|16.0473|15.7658|14.8649|14.1892|13.964|12.9505|13.964|15.0901|14.4144|13.7951|14.2455|14.6396|14.8086|15.2027|15.0901|13.7387|13.5135|13.232|13.6262|13.232|13.5135|13.4572|12.9505|12.6126|12.5|12.5|13.3446|13.1194|13.7387|13.5698|13.7387|13.7387|15.428|17.1734|16.6667|16.8919|16.5541|16.2162|15.5969|16.2162|15.991|16.6667|16.7794|15.7658|15.6532|15.1464|14.3581|14.696|15.3153|14.9776|14.8086|13.964|14.8649|14.7523|14.4144|14.3581|15.2027|15.8221|15.4843|16.2162|16.4414|16.7794|17.1171|16.6667|16.5541|17.455|17.1734|17.2861|17.1734|17.25|16.75|15.5625|15.5625|16.8125|17.4375|15.625|16.5|18|18.125|19.875|19.875|18.625|18.125|18.875|19.25|21|21.375|22|19|19.5|19.375|19.25|18.625|18.875|19.5|16.75|17.625|18.875|17.25|17|18|16.25|16.625|16.75|16.375|16.5|16.875|17|16.875|18.125|19.875|19.375|20.25|20.875|23.75|23.875|23.125|22|23.125|22.75|20.875|22|20.75|20.125|19.5|20|20|19.875|19.875|19|20|20.375|21.75|22|22.875|21.563|21.813|24.313|26.875|25.75|25.375|23.5|22.688|23.5|23.375|22.313|22.875|24.75|27.25|25.438|26|22.75|23.75|22.9375|23.375|25.1875|27.25|26|24.3125|27.125|28.125|35.75|34.25|31|29.5625|27.9375|26|26.6875|26.375|29|26.125|26.375|26|26.5|25.8|25.25|25.75|25.7|26.25|24.75|24.25|24.1|24.25|24.15|24.4|23.4|24.15|25.7|26.55|27.75|31.4|29.88|26.18|26.9|27.15|26.65|26.5|24.8|24.41|26.1|25|24.02|24.3|24.1|24.91|25.2|25.07|24.65|24.95|25.8|26|26.4|27.72|27.35|26.1|26.35|26.39|26.9|27|27.9|28.01|28.3|27.16|26.75|25.8|26|27.13|27|28.38|27.9|28.1|26.05|25.38|25.1599|24.59|25.5|26.11|25|24.9|24.06|24.69|24.57|24.27|24.64|26|25.35|25.33|26.9|27.24|27.1|28.1|27.3|30.85|31.55|29.5|28.86|27.35|28.5099|27.97|26.8|26.95|26.8|27.8|27.11|27.54|26.59|25.91|24|23.98|20.65|20.21|19.25|20.08|20.48|20.08|20.62|20.64|21.82|22.45|20.69|21.19|22.98|21.77|21.75|23.25|22.08|20.84|20.91|21.85|21.28|21.95|21.72|23.02|22.74|22|22.81|23.56|25.26|25.63|26.3|25.55|26.15|25.68|26.67|27.73|28.38|27.63|26.6|26.83|26.46|26.61|26.5|26.56|26.4|27.22|26.59|25.8|25.92|26.78|27.38|28.13|30.31|28.09|28.88|30.74|28.14|29.27|30.22|30.26|30.49|30.44|31.48|32.84|33.2|33.48|33.83|32|32.59|31.09|34.84|35.23|36.67|37.36|33.98|34.77|34.2|33.84|33.02|35.55|36.01|36.88|35.47|35.13|35.88|38.75|39.33|42.49|39.52|39.62|42.67|43.74|39.54|39.06|40.57|42.47|45.34|45.77|44.6|45.03|48.43|47.58|48.31|50.75|49.86|49.46|52|52.24|45.62|44.21|42.04|46.41|48.59|48.27|51.04|50.91|50.55|50.9|47.51|50.7|50.64|52.46|54.91|54.17|56.91|56.86|59.89|58.57|60.37|63.44|62.27|61.04|61.82|61.69|64.81|52.32|50.31|48.17|44.82|43.15|42.2|38.64|34.55|40.88|44.27|40.77|41.84|45.69|57.63|54.85|52.97|52.92|49.6|42.78|41.75|41.44|45.99|46.94|49.1||
2022-02-19 19:18:35|russ2000_1108|ANIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|90|115.2|124.2|111.6|100.8|460.8|201.6|252|360|324|300.6|371.16|298.8|270|234|234|247.32|180|147.6|367.2|331.2|313.2|259.2|241.2|198|288|295.2|259.2|216|198|183.6|183.6|158.4|187.2|136.8|129.6|129.6|106.2|100.8|99|88.2|77.4|80.64|78.84|82.8|97.2|99|97.2|118.8|144|137.52|165.6|212.04|201.24|167.4|301.68|255.6|234|180|262.8|356.4|313.92|179.28|199.44|196.2|169.56|147.96|136.08|131.04|156.6|145.44|131.4|118.44|106.2|142.2|147.6|156.24|150.12|147.24|148.6836|73.8|75.96|73.8036|81|63.72|57.96|106.56|106.92|128.52|165.24|203.4|246.24|244.08|226.08|197.64|215.28|198.36|149.4|133.56|135|129.6|112.32|152.64|133.2|166.68|155.52|201.24|181.8|164.52|81.36|61.2|55.44|55.08|48.96|46.8|70.56|82.44|62.28|65.16|67.32|65.52|60.84|50.04|55.8|56.16|62.28|66.24|85.32|65.88|57.6|60.48|50.4|60.84|56.88|50.4|60.48|69.48|73.08|73.44|83.88|103.32|105.12|97.2|100.8|84.24|89.28|88.2|17.3484|24.12|26.5824|21.0456|15.6636|16.8|13.08|7.5|8.58|8.82|6.84|9.12|7.74|8.55|7.86|7.2|6.9|7.32|5.8044|6.29|7|10|11.88|14.79|21.03|20.57|32.42|33|30.49|35.48|33.51|29.33|28.89|25.42|48.35|52.85|52.21|54.29|66.86|67.38|52.19|54.86|60.71|59.19|50.36|38.11|42.84|43.47|44.55|31.05|34.26|40.27|46.14|55.52|56.89|61.02|61.19|67.93|50.82|60.11|61.27|64.11|46.95|50.89|49.32|43.89|47|45.17|50.83|54.32|60.4|67.62|70.63|58.92|62.04|60.41|62|65.86|68.14|65.96|54.07|53.98|54.04|53.5|48.82|54.22|64.31|69.29|73.19|70.77|83.43|84.33|76.53|71.56|57.38|59.41|60.15|65.66|35.94|50.1|34.8|33.5|30.63|30.84|30.56|28.99|27.18|31.34|31.34|30.89|29.57|33.03|33.22|35.09|33.61|34.01|27.47|36.76|48.56|41.87|46.18|39.35||
2022-02-19 19:18:37|russ2000_1111|CEVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|6.1|5.05|3.8|3.131|3.4|4.73|6.519|8|7.9|9.45|9.589|7.8|9.269|11.78|10.499|10.01|9.52|8.26|8.15|7.62|7.22|7.95|8.45|7.72|8.59|8.55|8.9|7.98|7.27|6.6|6.82|5.77|5.21|5.17|5.39|5.33|6.32|6.8|6.02|6.24|6.62|7.48|5.62|5.73|5.64|5.5|5.64|6.5|6.88|6.78|7.16|7.21|7.24|7.11|7.88|9.14|7.9|8.77|9.37|11|10.78|9.77|7.8|8.47|8.56|9.74|8.76|8.7|9.11|9.2|8|6.65|6.95|6.26|6.7|5.37|7.58|7.71|7.91|8.27|8.4|8.95|11.04|11.56|11.87|12.17|11.5|12.36|11.48|12.64|11.09|12.69|13|12.6|15.95|20.85|23.18|22.8|25.53|23.29|28.67|31.2|30.81|32.25|28.14|28.3|26.82|29.77|27.76|29.48|27.03|22.69|21.97|16.99|18.46|17.8|14.62|17.09|13.63|14.7|15.09|17.26|15.15|14.96|15.36|15.89|16.2|20.262|17.85|18.02|17.28|15.16|16.1|15.83|16.62|18.54|18.06|14.18|15.08|14.88|14.41|15.1|13.52|15.79|18.11|17.53|19.59|19.84|21.03|20.01|19.12|18.32|17.66|18.91|21.81|25.48|24.1|22.91|22.77|20|22.06|26.58|27.15|26.4|29.18|30.47|32.8|30.5|31.15|33.6|34.7|34.15|34.425|43.65|46.2|45.15|45.65|42.15|43.9|46.6|44.8|47.95|35.6|38.1|36.45|30.05|34.1|30.95|31.55|28.65|24.66|29.35|23.79|22.36|28.36|28.29|28.78|24.21|23.7|24.75|26.64|32.82|28.96|26.795|26.43|27.26|29.86|24.3|27.13|33.33|35.64|36.68|41.62|43.23|44.89|40.68|40.96|46.43|61.52|62.24|56.39|45.73|44.22|45.63|48.98|46.06|41.34|45.52|45.46|44.43|36.54||
2022-02-19 19:18:38|russ2000_1112|FSTR|price|0|6.125|5.75|6|7.5|7.375|8.25|6.875|6.375|6|6|6.625|6.25|6.125|5.875|6.875|6.875|5.625|5.5|5.75|7.625|7.625|7.625|7.125|6.25|7|6|6|5.125|5.125|4.25|4.875|4.875|4.875|4.75|4|4.75|4|4.125|4|3.75|3.5|4.5|4.375|4.125|4|3.875|3.125|2.25|3.375|2.5625|3|3.125|3.25|3.75|5.5|5.375|4.375|2.75|1.875|2.125|2.875|4.75|3.875|5.5|5.5|6.75|7.25|7|7.25|6.5|5.875|6.5|5.625|5.625|5.5|5.625|4.75|5.125|5.125|5.25|5.125|4.25|4.25|4|4.125|3.875|4.5|5|3.875|5.75|4|3.25|3|2.625|2|2.5|3|4.25|4|3.25|3.625|3.5|3.5|3|2.75|2.875|2.375|3|2.75|3.625|3.25|3|2.6875|2.375|2.625|2.375|2.25|2.875|2.5|2.875|3.125|3.125|3.125|2.875|3.125|4.125|4.5|4.375|3.8125|3.625|3.625|3.3125|3.375|3.625|3.0625|3.375|3.875|3.625|3.5|3.125|3|3.688|3.25|3.25|3.75|3.625|3.5|3.625|4|4.125|4.375|4.5|4.25|4.125|4.375|4.25|3.875|4.25|3.5|3.875|4|4|3.875|4.125|4|3.875|3.938|3.75|4|3.75|4.125|3.75|4.125|4.375|4.875|5.125|5.438|5.375|5.313|4.938|4.625|5.063|5.438|5.25|5.188|5.188|5.25|4.375|4.5|4.4375|4.75|6.625|5.375|5.125|4.625|5.3125|5.5|5.875|5.719|5.8125|4.8125|5|4.75|4.875|4.875|4.4375|4.0625|4.0625|3.25|3.1875|3.625|3.625|3.4375|3.1875|2.9375|2.5|2.75|3|3.65|3.53|3.6|3.88|4.2|4.08|4.05|4.55|4.6406|4.5|5.16|5.3|5.76|5.301|5.5|5.03|4.58|4.2|4.36|4.05|4.17|4.34|4.23|4.15|3.85|4.45|4.42|5.12|5.09|5.469|5.65|6.34|6|6.5|7.75|7.69|8.03|7.9|7.76|8|8.15|7.6|8.43|8.27|8.93|9.52|9.2|9.37|9.24|9.25|9|9.3|12.49|13.599|13.25|12.9|13.86|14.874|16.05|15.08|19.43|23.68|23.88|24.27|24.45|22.35|16.06|22.16|22.85|25.91|25|19.75|20.61|22.98|26.67|28.68|30.19|37.56|43.46|43.05|45.81|57.97|46.03|42.36|43.06|32.1|34.23|33.2|38.47|38.56|30.42|27.5|31.87|31.28|26.39|21.37|24.83|32.75|29.16|30.07|30|29.82|30.58|28.08|27.38|29.81|26.98|30.41|28.89|29.6|28.07|25.92|30.58|25.62|28.94|33.02|34.69|40.94|39.75|42|43.11|42.71|36.26|32.91|34.75|24.5|22.23|25.5|28.72|28.29|29.86|29.45|28.51|26.81|27.64|28.61|29.59|32.15|32.34|33.01|41.45|43.44|43.31|44.16|44.29|44.15|44.31|43.17|46.48|42.42|45.74|46.75|46.87|47.29|43.06|46.49|46.85|47.35|51.08|54.12|46.65|52.46|45.94|54.09|46.35|48.57|47.41|49.02|47.48|42.73|38.15|34.61|29.35|17.93|12.28|14.73|12.4|13.66|11.53|13.74|18.16|19.68|11.53|10.89|10.48|12.01|12.01|12.4|12.25|13.6|15|13.95|12.5|14.2|17.95|21.45|17.6|19.1|22.75|24.9|23.1|27.15|27.15|26.15|23.55|23.55|23.2|22.95|24.55|22.75|20.55|18.18|19.35|15.9|17.87|17.31|18.82|21.49|24.17|27.34|24.17|19.91|21.67|18.2|18.94|19.38|16.96|15.76|12.36|14.39|12.22|12.77|14.06|14.95|13.42|13.56|14.56|15.05|15.15|16.95|17.9|16.14|17.99|18.64|18.16|17.05|15.49|15.93|15.15|13.75|15.12|15.2||
2022-02-19 19:18:41|russ2000_1113|PBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:41|russ2000_1114|SJW|price|0|2.2396|2.7084|2.5833|2.4479|2.8855|2.7605|2.6042|2.5626|2.7084|2.6667|2.625|2.5938|2.9375|2.8333|2.7917|2.8855|2.8646|2.8646|3.25|3.073|3.0417|3.573|3.6771|3.6875|4.0521|4.3541|4.6667|4.8959|5.125|5.125|5.25|6.0626|5.9167|6.5626|6.5834|6.5|6.1458|6.125|5.8959|5.6667|6.2084|6.5417|6.5|6.625|5.8959|5.9375|5.7917|5.5208|5.5626|5.8751|6.2084|6.2084|6.3333|6.125|5.7292|5.7917|5.7292|4.7917|4.7084|4.7917|5.0208|5.3751|4.9375|4.9584|4.8751|4.9584|4.8541|4.8751|5.0417|5.0208|5.1042|4.8959|4.6875|4.5834|4.5626|4.7084|4.4584|4.3959|4.4792|4.7084|4.5|4.3333|4.5|4.5417|3.9792|4.1667|4.1875|4|4.0208|3.9792|4.1875|4.3125|4.2917|4.25|4.2292|4.3333|4.2709|4.75|4.7917|4.8751|5|4.6667|4.5|4.6458|5|4.6667|4.75|4.8333|5.0626|5.125|5.3541|5.3959|5.6667|5.4167|5.7709|5.8959|5.8751|5.3751|5.7917|5.9167|5.8751|6.6042|6.5|6.3751|6.1875|6.3333|6.3541|6.2709|6.3125|6.3125|6.0417|6.6458|6.3959|6.5834|6.4167|6.3125|5.9584|5.9792|5.8541|5.8751|6|5.75|5.8333|5.375|6.0625|5.771|5.396|5.604|5.75|5.979|5.9165|6.0835|6.2085|5.854|5.7915|6.2915|6.854|6.229|6.521|6.1875|6.1875|5.5415|6.0835|6.271|6.5|6.6875|7.375|7.8125|7.9165|8.5835|8.2915|8.25|8.9585|8.75|9.0415|9.0835|9.354|9.7915|9.5|10.0835|9.604|10.3333|11.729|10|10.7915|9.8333|9.3125|8.7085|9.625|9.2915|10.2085|9.7915|10|9.7083|10.5|10.2292|10.9167|13.2708|13.4792|14.3125|15.0625|19.5416|20.0833|20.0416|19.375|18.7708|19.5|19.2916|18.8333|19.8125|20.0833|19.9166|19.7916|19.8125|18.75|17|16.3316|12.525|13.2917|13.45|13.2917|14.25|14.2917|14.3167|13.65|13.6683|14.6667|14.215|13.3917|13.275|13.5333|14.0833|13.4583|13.5|12.9583|13.5417|13|13.2917|13.1483|13.0083|13.2067|13.1517|12.75|14.0833|14.2917|14.2083|14.15|14.0333|14.0833|14.75|14.79|14.875|15.2083|18.0833|17.33|17.325|16.25|17|16.025|17.09|16.51|16.93|19.275|18.2|16.985|17.675|17.565|19.125|21.1|23.505|27.595|24.725|24.14|24.46|25.5|22.75|25.5|25.67|26.85|25.48|22.62|25.45|26.31|30.35|29.91|33.62|35.07|38.76|39.85|34.42|40.48|34.66|32.27|33.3|28.79|34.31|34.14|34.93|33.46|34.67|30.23|30.22|28.59|30.07|31.06|26.4|25.91|27.87|29.97|27.8|28|29.94|26.89|23.05|25.43|25.2|20.25|22.7|22.42|22.07|22.85|21.77|21.45|22.57|21.93|22.44|25.42|27.48|24.18|23.44|24.89|23.11|24.63|24.2|24.98|26.47|24.44|24.82|23.15|23.24|23.28|24.24|23.52|23.32|21.77|23.28|24.69|23.64|23.69|23.89|24.12|24.1|23.12|24.01|23.33|23.38|25.36|24.24|24.46|26.6|27.12|26.51|26.5|25.36|27.05|26.2|27.89|26.15|28.02|28.23|27.46|29.79|28.61|29.59|29.56|27.23|27.04|27.2|26.81|27.34|26.87|31.96|29.94|32.12|33.77|33.24|30.91|29.25|30.12|30.69|29.85|28.74|30.75|31.73|30.37|29.65|32.6|36.26|36.35|34.41|34.49|39.38|42.36|42.69|43.68|50.73|53.67|55.98|50.1|48.53|48.22|48.84|48.04|49.18|52.87|55.5|56.6|59.31|68.13|63.83|59.84|52.94|52.71|60.45|63.13|66.22|64.68|57.91|61.15|60.73|56.04|55.62|59.95|61.17|61.74|62.06|61.63|60.77|64.89|68.33|68.29|72.35|70.82|71.06|74.73|61.18|57.77|59.53|62.84|62.11|62.46|62.53|60.86|60.69|65.6|69.36|66.17|62.68|62.99|65.55|64.45|63.3|68.93|69.33|66.06|65.92|67.35|73.2|68.86|65.22||
2022-02-19 19:18:43|russ2000_1115|KOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|18.8|20.07|20.3|18.76|18.95|19.3|16.89|17.99|21.75|23.26|26.67|26.47|25.28|25.81|29.9|32.16|33.9|29.87|35.49|41.68|43.1|40.03|42.68|34.7|42.7|45.88|48.55|47.63|40.29|42.75|44.25|23.37|19.58|21.18|21.61|16.69|10.92|16.21|22.7|28.58|23.8|29.23|26.41|32.88|28.64|28.78|32.53|28.87|28.95|27.31|32.52|25.3|21.3|24.64|24.3|27.49|30.48|31.19|35.85|39.5|38.37|43.44|42.5|37.69|38.49|35.44|29.96|30.34|36.19|34.43|35.77|38.16|37.41|35.28|39.76|33.01|34.81|30.7|35.99|34.42|37.1|34.89|39.29|42.8|42.48|43.93|41.39|40.58|38.79|39.13|40.61|41.9|43.74|46.6|45.58|37.91|40.92|39.93|37.55|37.25|39.32|35.47|36.22|33.15|32.22|27.94|26.04|21.57|19.47|19.66|26.13|26.74|23.98|19.52|20.97|21.89|21.44|20.19|18.61|16.24|18.11|22.49|25.4|28.5|29.5|30.07|29.15|32.18|32.8|40.95|40.65|43.35|40.9|43.15|38.1|35.2|36|35.8|39.5|48.8|46.7|49|49.45|41.3|42.25|40.15|43.55|42.6|38.85|37.3|35.35|30.78|21.53|17.52|20.05|22.58|26.63|26.45|26.96|28.37|28.19|23.87|26.22|28.14|42.2|37.74|34.01|33.26|19.88|9.47|13.71|17.27|18.73|26.07|23.36|22.04|25.75|26.5|33.16|36.55|35.69|34.94|34.15|35.25|30.78|31.42|33.25|32.19|35.65|30.42|31.67|29.36||
2022-02-19 19:18:44|russ2000_1116|GLUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:44|russ2000_1117|PGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:45|russ2000_1118|FPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:45|russ2000_1122|CENTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|13.75|14.89|14.74|12.43|11.8|13.02|12.44|9.32|7.22|6.16|4.78|5.32|4.56|4.45|6.41|4.29|4.2|4.73|6.03|6.01|2.85|4.3|6.38|6.07|6.64|8|9|9.98|9.25|11.32|10.44|10.62|9.28|9.67|9.34|8.78|9.94|9.41|9.41|8.51|8.86|9.85|9.7|10.91|10.79|9.44|10.29|9.89|9.39|9.3|10.95|9.77|10.35|8.35|7.33|8.52|9.02|8.7|8.74|9.28|9.36|10.08|9.39|8.94|10.85|10.57|11.425|11.98|11.37|11.8|10.63|9.13|9|9.07|8.9|7.53|6.84|6.42|6.21|6.93|7.4|7.68|6.6|7.39|7.8|8.27|7.65|7.82|9.17|8.89|8.81|7.69|8.57|8.25|9.67|9.68|10.23|10.22|10.01|10.31|11.29|10.29|14.76|17.68|15.44|16.09|13.18|13.34|13.72|15.78|18.13|18.95|21.82|22.4|22.77|25.02|24.84|30.74|31.2|31.76|33.74|34.29|33.12|29.06|29.41|30.48|34.48|37.35|34.68|39.95|37.23|37.5|38.55|38.7|36.18|38.96|41.6|39.8|36.55|31.2|29.22|30.25|33.05|35.69|28.39|23.79|26.7|26|25.69|21.37|26.88|27.08|29|26.555|28.77|28.85|25.86|28.46|33.14|33.59|33.7|36.66|37.79|39.3|37.03|35.85|37.18|39.92|42.4|51.54|54.54|50.64|47.04|43.23|39.48|44.11|49.95|45.03|44.77|41.87||
2022-02-19 19:18:46|russ2000_1124|NNBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1111|7.1667|7.2223|8|8.7778|9|9.2223|9.055|8.778|8.445|9.389|10|10|10.25|11|11.833|13.167|12.6667|11.5|13.833|15|17.5|19.75|21.25|22.125|24.5|23.5|20.75|17|15|14|13.5|13.25|15.25|12|11.25|10.438|10.625|11.625|12.5|12.5|12.25|11.5|8.75|8.5|9.094|8.875|10.625|10.813|12.375|12|11.938|9.125|10.125|8|6.75|6.25|5.875|5.313|5.625|5.688|6.75|5.75|5.75|6.875|6.875|6.406|6.625|6.5|7.25|8.125|9.625|10.875|9.375|8.875|10.5|10|8.625|9|8.438|8.563|9.25|8.5|7.344|8|7.6|10.2|10.69|9.72|9.1|8.72|9.69|9.15|11.15|10.09|9.95|11|11.2|10.59|12.8|8.47|9.61|9.25|9.68|10.03|9.99|8.61|8.43|8.74|10.7|10.97|12.66|11.85|12.75|12.86|12|11.62|12.56|13|11.8|11.7|11.36|11.77|12.71|11.19|10.08|11.45|11.05|12.74|13.21|12.22|10.78|12.32|12.55|12.69|12.68|13.01|12.23|11.99|10.49|9.94|10.6|12.92|12.34|12.91|12.75|13.02|12.35|12.75|12.56|11.83|11.29|11.42|12.43|12.77|11.83|12.49|11.93|12.58|11.8|10.6|10.27|9.81|10.67|8.9|9.42|8.45|9.74|9.73|10.04|13.01|13.94|13.32|16.42|12.85|7.21|1.4|2.29|1.7|0.95|0.83|1.31|1.54|1.68|2.5|3.39|4.64|4.45|3.82|3.96|3.97|3.55|5.5|7.2|6.19|5|5.89|7.4|8.25|8.32|10|12.36|13.11|12.25|18.26|17.53|14.51|14.96|11.78|7.7|5.05|8.84|6.59|6|7.81|8.94|8.16|7.91|7.72|10.21|9|8.43|8.49|8.28|8.12|9.16|9.26|8.66|9.46|9.01|9.26|11.41|12.3|13.81|15.56|16.08|19.95|20.19|17.69|19.29|19.7|19.57|24.53|25.58|29|29.18|26.72|25|21.17|20.56|23.05|27.71|25.08|25.16|27.25|25.52|22.83|24.21|18.5|13.8|17.05|15.94|12.12|12.68|13.68|15.04|16.66|13.99|16.87|17.75|18.25|17.65|16.95|19.05|19.35|20.1|25.2|27.6|28.6|27.45|27.7|25.5|29|32.4|27.95|27.6|28.8|23.9|24|20.3|21.6|18.9|21.5|20|15.6|11.6|7.18|6.71|9.13|9.91|7.49|9.04|7.75|9.76|8.21|6.42|7.13|7.22|8.71|9.25|8.63|7.75|1.73|3.45|4.47|4.74|5.26|4.55|5.16|5.36|6.265|6.57|6.03|6.11|7.07|7.3|7.51|7.35|6.84|5.44|5.25|4.99|4.45|4.1|3.81|2.98||
2022-02-19 19:18:48|russ2000_1126|HVT|price|0|2.0053|2.0444|2.7865|2.9949|3.9193|4.2449|3.2552|3.2031|3.2031|3.2552|3.3333|3.4115|2.9949|2.2501|2.0834|2.2501|2.2501|2.1667|2.1667|2.4167|2.3333|2.0834|2.0834|2.1667|2.75|3.2501|3.2917|3.1667|3.375|3.6667|3.6667|3.5417|3.7917|4.1667|4.0834|4.3333|4.5834|4.75|5.7083|5.0417|4.8334|4.4167|4.6667|4.2501|3.6667|4|4.4584|4|4.4167|4.8751|5|5.3333|5.5834|5.5|5.5|5.7083|5|3.2917|3.2501|3.75|3.4167|3.5|4.0834|4.2501|4.1667|3.75|3.5834|3.7917|3.9167|3.8334|3.8334|3.75|4.0834|4.1667|4.0834|3.9167|4.1667|4.0417|4|4.1667|3.5834|3.5|3.3333|3.4167|3.5|3.8334|3.75|3.7083|3.625|3.6667|3.1667|2.75|2.4167|2.5834|2.3333|2.4584|2.625|3.1667|3|3.3333|3.375|3.1667|2.8334|3|3.2501|2.8751|2.625|3.5417|3.375|3.5834|3.3333|3.5417|3.625|3.75|3.5|3.3333|3.0834|3.4167|4.0834|5.75|6.6667|6.2501|6.5|6.6667|7.2917|6.5|6.25|6.875|8.625|8.4375|8.375|8.5625|8.75|9.125|7.5|6.25|7.375|6|6.25|6.1563|5.5|6.25|6.875|5.875|5.25|6.625|6.125|5.125|5.188|5.125|5.875|6.125|6.813|6.938|7.125|6.938|6.188|6.125|6.813|7|6.75|5.125|4.938|5.438|5.375|5.688|6.563|5.688|6.438|6.5|5.75|5.5|5.875|6.25|6.875|6.563|7.063|6.5|6.422|6.75|7.125|9.657|9.375|11.063|11.125|11.063|10.75|9.75|9.5|9.438|9.75|10.5|9.75|11.25|12.6875|11.8438|14.75|17.625|15.8438|16.1875|14.5|13.75|13.75|12.625|11|10.8125|10.625|11.25|11.25|8.5|11.5625|11.5625|10.9375|11.25|10.625|9.875|13.25|13.8|13.7|14|12.7|14.95|14.4|13.98|9.85|12.5|15.25|16.55|17.68|19.71|17.21|18.9|18.23|19.75|13.15|12.9|12.5|12.84|13|13.9|12.4|10.85|10.75|14.05|15.45|17.5|16.55|17.36|18.28|20.75|21.36|19.86|21.07|21.33|21.28|18.07|17.55|17.48|18.59|16.93|17.54|16.88|20.15|18.5|17.9|16.2|15.25|14.35|14.13|14.78|13.37|12.46|12.23|12.24|12.9|12.89|14.86|14.25|14.35|15.1|14.02|15.69|15.41|14.05|15.95|15.8|13.94|14.8|15.31|14.61|14|12.76|12.19|11.67|11.15|10.72|8.77|8.5|8.5|8.99|10.23|9.82|10.64|9.13|10.52|10.04|11.42|11.04|11.44|9.84|8.49|9.33|8.02|8.8|10.53|10.85|10.52|9.15|10.74|11.67|11.81|12.11|11.95|13.73|12.33|13.28|16.32|16.3|16.21|12.29|12.12|9.61|10.91|10.69|12.01|12.98|12.04|13.3|13.26|13.1|11.13|11.51|11.09|11.85|9.99|11.62|12.09|10.98|12.48|11|11.1|12|12.14|11.17|11.28|13.08|13.88|15.01|16.75|16.31|18|18.35|20.56|23.78|24.62|23.01|26|24.21|24.53|27.81|28.5|31.3|27.82|29.15|29.7|25.54|25.03|25.13|22.23|23.27|21.79|22.01|21.06|22.01|24.43|23.05|24.88|21.46|21.01|21.62|22.18|23.11|23.48|23.41|24.14|21.44|18.95|19.44|21.16|18.67|18.59|18.03|18.43|20|20.04|17.75|21.6|23.7|21.8|23.2|24.35|24.65|23.95|25.1|22.25|23.45|26.15|23.85|24.15|22.65|22.3|20.35|20.15|18.15|20|21.6|19.8|22.1|22.1|20.28|20.49|18.78|20.37|24.36|21.88|23.82|17.41|17.03|18.11|19.15|20.27|18.14|20.11|20.16|20.13|16.82|11.89|13.53|17.3|16|14.22|21.12|20.94|25.02|27.22|27.67|32.69|36.17|37.19|46.47|45.94|51.88|35.99|35.63|33.71|28.7|29.91|30.57|29.52|27.58||
2022-02-19 19:18:50|russ2000_1127|SUP|price|0|1.5017|1.7424|1.7194|2.2009|2.5677|2.3236|2.2612|2.2403|2.4591|2.3132|2.2298|2.1049|2.1778|1.9381|1.886|1.886|1.6151|1.4068|1.0837|1.438|1.5214|1.3442|1.3651|1.4171|1.7238|1.828|1.866|2.027|2.5195|2.4437|2.4058|2.3585|1.9322|2.2543|2.4343|2.2353|2.6331|2.832|3.0025|3.1066|3.334|3.2582|2.8756|2.8756|2.5312|2.5571|2.4538|2.4538|2.6518|3.0565|3.2029|3.6592|3.2546|3.1857|3.4008|3.1512|3.2029|2.3074|2.1267|2.0319|2.2817|2.7293|2.7035|3.8054|3.0562|3.6071|3.6674|3.8051|4.4077|4.4939|4.184|4.3561|4.8725|5.0706|5.2083|5.0706|5.4839|5.5096|6.7149|7.2658|6.8871|5.6474|5.4064|5.3031|4.6832|4.9931|5.854|5.9918|6.5427|7.5|7.2349|5.6061|4.8485|5.3031|6.0227|6.1743|6.1743|5.6061|6.1743|6.3636|7.841|8.1061|8.75|9.9583|9.625|10.7917|10.4584|10.9166|12.6667|14.75|15.375|17.6667|19.625|16.5|17.25|16|15.8334|16.1667|18.1667|18.8334|22.1667|24|29.0833|30.1667|32.9167|37.4167|39.125|43.625|44.25|43.5|37.875|42.75|42.375|40.375|35|30.75|31.25|32|30.625|29.625|29|29.5|26.75|26.625|24.5|27.25|25.5|26.5|29.375|31.25|35.125|29.75|27|28.25|27.375|26.375|24.5|24.875|25|27.375|27.375|26.5|22.875|23.5|23.875|24.375|25|23.125|23.5|24|22.625|23.75|25.5|26.5|27.125|27.25|27.75|26.688|26|26.813|26.375|31.063|33.188|32.125|29.125|28.188|26.0625|20.8125|22.875|26.1875|26|27.8125|27.4375|24.75|23.25|25|24.9375|27.3125|27.6875|28|28|26.6875|26.8125|26.8125|26.9375|23.875|31.6875|32.1875|27.9375|25.75|30.0625|32.4375|30|34.0625|34.0625|31.5625|33.88|37.3|34.57|40.25|39.54|38.3|42.43|38.35|33.21|33.04|39.05|40.25|38.78|45|48.78|51.57|53.12|46.25|43.87|48.08|47.08|42.47|42.13|41.36|41.37|38.74|36.43|39.56|39.09|41.7|43.23|43.27|40.55|42.5|44.48|43.52|41.38|34.2|35.44|34.0818|32.65|33.45|32.69|31.7|29.95|27.27|28.25|29.05|25.17|26.48|26.41|20.33|22.65|23.7|23.34|22.25|21.52|20.35|22.81|22.26|23.2|21.55|19.36|18.82|18.39|18.29|18.21|16.91|16.79|16.9|19.73|19.27|20.37|21.36|20.83|22.85|22.58|21.76|18.5|19.88|21.69|20.21|18.52|18.17|18.22|17.36|20.75|20.31|20.56|16.88|16.89|17.57|19.16|14.3|12.23|10.52|10.27|10.19|11.85|15.08|12.08|14.1|15.78|14.22|14.2|13.28|14.32|15.3|14.71|14.45|16.08|16.86|14.8|13.44|14.39|14.58|17.28|17.95|19.44|21.22|20|19.88|25.64|25.27|21.91|22.11|20.24|17.22|15.45|18.29|16.28|16.54|18.17|18.08|19.54|17.11|16.79|16.37|17.09|17.09|17.09|17.09|18.94|20.4|20.27|21.75|18.68|18.36|18.21|17.21|18.21|17.44|17.83|18.75|19.74|20.63|18.21|18.28|20.49|21.14|19.9|20.62|18.71|19.45|17.53|19.51|18.12|19.79|18.25|19.42|18.93|18.6|19.29|18.31|16.92|19.1|18.68|19.68|19.51|18.42|18.41|19.75|22.08|26.12|27.14|26.78|30.56|29.11|29.16|24.5|25.15|26.35|23.05|22.4|25.35|21.75|19.5|20.55|19.55|14.65|16.65|15.55|16.7|14.85|16.85|14.45|13.3|13.15|17.5|17.9|18.35|21.7|17.05|9.83|7.36|4.81|5.15|6.19|4.76|4.95|3.69|3.46|2.56|2.75|2.89|2.6|2.8|3.69|3.2|2.6|1.2|1.41|1.29|1.7|1.5|1.54|1.25|1.23|4.99|4.09|4.62|5.71|5.68|5.02|7|8.62|8.5|7.38|7.05|5.83|4.43|4.48|4.43|3.78||
2022-02-19 19:18:52|russ2000_1129|PGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:52|russ2000_1130|REV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.6132|259.434|254.717|295.9906|274.7642|266.5094|280.6604|292.4528|344.3396|291.2736|281.8396|301.8868|366.7453|359.6698|346.6981|384.434|488.8019|505.8962|458.7264|467.5755|346.6981|358.4906|333.1415|399.7642|442.8113|469.3396|528.8962|499.4151|484.6698|468.1604|340.2123|300.1179|178.6557|194.5755|155.0708|155.0708|133.2547|191.0377|215.8019|274.7642|285.3774|189.2689|191.6274|172.1698|97.2877|96.6981|74.8821|70.7547|73.7028|83.1368|69.5755|66.0377|59.5519|58.3726|67.217|63.0896|54.8349|43.6321|46.7925|54.717|48.7736|43.4906|61.3208|57.6415|68.3962|82.0755|76.8868|49.5283|62.2642|66.0377|62.8302|49.434|47.4528|61.2264|48.1132|49.8113|46.6981|47.1698|37.4528|28.2075|33.0189|37.3585|28.8679|26.6038|24.6226|26.0377|30.3774|29.5|30|33.5|31.5|26.6|26.3|24|22.4|31.1|34.2|27.7|33.5|32.8|29.5|23|26.7|25.2|24.3|21.1|23|24|24.3|28.8|29.4|29.7|30.7|37.4|35.4|32.2|29.4|25|31|34.6|33.8|31.6|32.5|29.8|12.6|9.4|13|11.3|13.3|16.3|12.8|12.8|12.7|10.7|12.9|13.9|13.7|10.8|11.5|11.5|11.5|11.2|11.8|10.7|10.2|9.8|9.6|8.8|8.5|12.1|13.9|14.85|11.89|7.54|6.67|5.91|3.11|2.3|4.74|5.01|5.44|6.06|4.54|4.86|8.43|18.1|17.01|15.41|14.99|14.85|17.52|13.85|11.16|12.54|10.85|12.62|11.42|9.92|9.84|9.74|14.94|15.87|17.22|17.62|16.8|16.84|13.33|12.32|14.73|15.43|14.87|15.76|15.16|17.25|17.08|14.89|14.23|14.55|13.27|15.44|15.4|14.92|14.5|15.75|22.55|22.36|19.35|19.9|22.06|25.09|22.38|27.77|23.75|26.4|24.96|23.48|23.61|25.55|30.14|31.52|30.5|30.5|33.97|31.69|34.3|32.96|34.16|32.74|33.76|41.2|39.11|36.91|36.71|35.97|33.34|29.45|31.37|27.38|27.84|29.73|35|36.41|36.43|31.18|32.18|35.49|36.19|36.78|34|27.75|29.15|33.45|33.6|27.85|25.95|18.6|23.7|19.55|16.9|24.55|22.5|21.9|21.8|20.5|19.7|20.6|22.8|17.25|17.55|15.6|21.75|22.3|21|24.99|25.19|26.2|26.69|19.38|21.35|21.18|19.33|19.92|16.53|23.49|26.29|24.81|21.42|21.37|17.31|10.93|13.32|10.24|9.9|6.32|7.32|6.32|4.1|12.86|11.88|11.5|11.33|12.33|11.87|12.81|12.84|10.9|11.41|10.11|10.36|11.37|11.34|9.9|10.24||
2022-02-19 19:18:54|russ2000_1131|RT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:54|russ2000_1132|WHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|11.7|14.7|14.05|14.05|13.85|13|14|13.25|13.2|13.2|14|15.95|19.11|18.32|18.65|17.92|17.07|17.4|17.12|17.34|17.18|17.3|17.6|17.33|18.39|18.03|19.63|18.01|18.1|19.12|19.6|19.15|19.4|18.48|16.86|17.02|17.95|18.71|19.45|18.25|17.98|18.35|18.28|18.8|19.75|19.8|19.71|18.64|18.45|19.25|18.92|20.02|20.2|24.05|24.6|23.85|22.66|24.25|23.78|29.62|33.1|31.73|29|35.4|37.56|36.14|33.69|32.85|36.11|38.6|38.65|38.3|41.45|47.5|46.8|47|29|28.62|29.67|31|34.8|40.17|37.91|42.09|37.56|38|37.89|37.46|38.43|39.36|35.89|36.01|39.79|38.78|40.39|34.78|35.27|34.78|31.86|36.6|39.2|38.45|39.64|36.49|37.21|38.85|36.64|34.68|38.95|36.53|33.94|37.85|35.75|37|36.54|40.66|38.88|36.59|36.56|35.09|38.1|37|37.64|39.95|38.7|39.94|41.83|42|41.96|43|43.9|44.58|45.44|49.98|48.6|48.9|54.98|56.4|60.77|55.36|58.05|63.22|56.95|58.09|60|56.26|59.86|57.96|64.36|60.98|58.73|60.13|62.57|60.54|57.63|57.22|60.08|59.21|53.47|56.39|58.06|55.76|50.37|45.71|50.67|57.72|57.9|57.49|52.26|52.5|50.56|51.29|51.94|62.29|61|59.74|54.96|54.41|54.86|54.97|56.75|58.63|60.71|67.67|64.48|68.03|67.81|58.45|55.46|55.73|57.18|59.41|58.76|59.99|56.3|50.43|41.82|36.86|37.24|39.38|36.96|36.89|31.68|29.55|34.41|30.09|28.3|27.8|30.85|30.84|29.37|28.42|20.09|17.98|21.38|18.64|13.92|12.19|11.15|11.3|11.32|12.9|14.29|13.61|17.75|15.56|18.38|20.22|19.56|23.07|22|19.4|17.66|17.56|18.61|17.84||
2022-02-19 19:18:56|russ2000_1133|PLUG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|106.25|128.75|112.5|77.5|70|67.5|41.25|30|34.375|80.625|145|116.25|125|192.5|222.5|220|232.5|171.25|158.75|164.375|180|301.25|315|1022.5|1171.875|880|567.5|535|620|425.625|413.75|280|218.125|128.75|158.75|195|137.5|147.8|216.4|297.5|205.5|120.1|90.8|95|84.3|82|86.6|94.3|93.7|111|106.3|69.9|73.4|49.5|58.4|47.9|51.1|57|51.5|47.2|51.6|48.7|50.5|54.5|50.6|42.1|50.6|69.9|50.4|60.5|75.9|91.89|79|87.1|79.9|74.9|69.5|57.5|62|68.4|57.6|54.9|56.5|59.3|75.2|60.6|56.6|60.4|59.1|72.5|68.2|63.2|59|55.9|52.8|52.3|48.6|59.8|62.1|51.1|47.6|40.5|46|40.2|41.4|40.3|38.8|37.5|29|32|33.5|29.6|31.5|29.4|27.1|30.5|35.5|38.4|39.4|29.685|29.3|34.4|31.6|27.8|19.8|22.1|26.7|10.7|8.6|11.5|11|10.6|8|9.3|9.7|9.2|7.8|7.65|6.696|11.7|9|7.32|7|5.788|5.363|6.401|5.5|3.836|4.479|4.501|4.1|4.2|5|3.939|4.584|7.51|7.1|6.278|5.202|2.18|2.28|2.12|1.78|1.76|2.17|2.15|2|2.24|1.8|1.17|1.23|1.19|1.16|1.125|0.84|0.84|0.7616|0.66|0.5|0.2501|0.1779|0.1733|0.1554|0.3501|0.3002|0.416|0.676|0.6202|0.55|0.7908|3.59|3.51|6.03|7.21|3.8|4.41|4.72|5.65|5.27|4.3|5.35|3.6|2.91|3.06|2.86|2.505|2.42|2.8|2.34|2.33|1.74|2.18|2.87|2.19|1.81|1.56|1.95|2|2.01|1.73|1.76|1.72|1.51|1.74|1.53|1.34|1.24|0.8999|1.07|1.3|2.27|2.11|2.03|2.17|2.11|2.79|2.28|2.38|2.32|1.84|1.88|1.78|1.86|2.01|2.06|1.95|1.95|1.9|1.81|1.5|1.51|1.36|1.81|2.45|2.51|2.6|2.3|2.1|2.15|2.41|3.38|3.22|4.05|4.25|4.54|3.4|4.06|4.75|8.95|10.73|11.55|13.995|23.45|26.77|53.97|66.19|38.11|33.44|26.63|30.89|27.82|29.1|26.8|24.37|41.23|30.55|25.1|21.96||
2022-02-19 19:18:58|russ2000_1134|TTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|36.5|32|31.5|26|28.5|24.438|19.75|17.75|23.125|26.063|20|16.375|14.063|12.25|10.625|11.375|9.5|9.563|14.5|15|13.5|12.25|10.188|8.375|10.0625|9.875|9.125|10.25|12.125|7|6.5625|6.625|7.5|10|11.9375|11.1875|14.25|14|20.625|33.7031|24.0625|37.875|34.5|32.75|32.7813|31.0625|31|32.625|24.75|27.75|19.0625|18.375|17|15.5|7.875|6.82|9.11|8.99|8|8.19|7.81|8.08|12.25|14.33|15.51|11.63|13.43|12.25|11.87|9.54|5.67|6.3|6.25|5.96|8.6|7.26|5.84|5.11|5.43|4.08|4.52|3.85|3.93|3.3918|6.27|6.58|10.14|11.3|10.41|7.75|6.26|6.08|7.52|8.77|8.75|8.24|9.44|10|9.77|9.69|10.62|11.45|12.92|10.5|8.16|8.15|8.15|8.48|10.02|10.43|12.43|12.05|11.66|12.35|11.11|12.84|12.04|12.66|12.6|15.1|15.63|19.41|22.58|23.88|26.95|31.48|36.69|37.73|35.18|32.4701|29.33|29.25|23.91|24.93|20.71|21.27|19.73|22.57|22.46|22.93|25.84|19.96|13.6|15.42|12.44|9.04|8.82|8.35|8.09|8.66|10.89|13.27|11.53|15.15|16.72|17.06|17.06|17.89|19.29|20.03|19.04|17.49|17.08|16.58|12.93|12.89|13.9|12.69|14.84|15.18|18.96|20.59|21.41|22.78|19.38|19.87|18.1|21.08|19.79|17.74|15.24|17.48|17.61|16.2|16.96|15.27|16.1|15.15|14.9|16|16.46|16.51|17.05|16.84|17.02|17.8|18.7|18.762|21.21|21.29|22.49|23.43|25.05|24.47|25.09|26.47|25.68|23.94|21.82|24.08|24.51|24.13|26.38|28.99|27.53|26.85|24.58|25.81|23.37|23.68|22.06|24.3|25.45|25.94|25.42|27.08|27.13|27.05|26.79|29.1|29.02|27.91|26.71|27.7|27.76|27.79|27.3|27.13|28.54|28.35|28.99|28.1|28.75|30.5|29.6|30.3|29.6|31.25|42.55|40.8|41.8|39.7|41.75|41.65|40.5|40.25|39.7|35.65|30.7|32|35.3|34.55|32.15|26.2|25.9|24.92|29.25|28.57|33.43|34.26|36.23|36.46|39.68|46.59|46.92|46.91|47.88|47.37|45.93|39.62|39.72|37.43|36.72|38.98|42.36|46.56|47.46|56.69|54.55|54.78|67.66|72.93|75.58|84.14|100.45|101.73|108.41|103.09|104.5|105.46|112.27|94.39|84.39|90.55|80.09|77.11||
2022-02-19 19:18:59|russ2000_1135|CNOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3346|6.2784|5.8884|6.001|5.7785|5.8321|5.8321|5.8321|5.8321|5.8884|6.2222|6.667|6.8894|7.3344|7.0007|7.1119|7.3343|6.9176|6.5826|7.0007|6.8331|6.6667|7.3343|7.668|7.668|7.7913|7.0838|7.5005|8.5|8.5843|8.3341|8.7502|8.666|8.1669|8.001|7.8338|8.001|8.7923|9.0833|9.9167|10.0009|8.8753|7.8747|7.75|8.125|9.125|8.9375|8.5|7.625|8.125|8.1875|8.0625|7.375|7.125|7|7|6.75|7.0313|7.4688|7.375|7.0938|7.0313|8.4063|7.625|7.875|8.875|7.4375|6.8125|9.125|8|7.375|9.875|9|9.125|9.55|8.75|8.5|10.35|9.225|9|9.3|9.5|9.45|9.25|9.725|9.345|10.38|11.145|10.55|10.825|10.375|10.175|10.05|10.475|11.775|12.75|14.02|13.4825|15.77|15.7|15.345|15.95|17.87|17|17.5|18.6|21|18.34|17.168|16.12|16|14.51|11.58|13.13|12.61|12.419|12.15|12.54|13.26|13|13.049|12.76|11.55|12|11.75|11.25|11.25|11.24|11.4|11.25|10.74|11|11.51|11.6|11.8|13.36|13|14.24|14.47|15.73|15.88|16.1|15.84|15.93|15.71|15.7|15.42|15.4|13.86|15|10.67|12.35|11.96|11.46|11.95|10.81|11.01|10.94|10|9.75|9.7|9|10.62|10.738|9.73|9.02|7.7501|7.957|8|7.05|6.9|8.01|8.49|8.33|9.06|8.46|7.36|7.81|9.04|8.66|8.67|8.88|8.5|8.43|6.93|7.54|7.35|7.4|7.61|7.77|7.35|8.51|8.96|9.12|9.65|9.6|10.28|10.81|9.86|9.08|9.61|9.06|9.5|9.97|10.1|9.59|10.06|10.74|10.46|11.47|11.27|11.45|11.86|10.9|11.6|11.71|12.7|12.74|12.06|11.76|13.05|13.61|15.1|14.07|14.11|15.58|17.67|18.35|17|19.23|19.21|18.59|18.63|19.2|19.04|19.13|18.58|18.66|17.99|18.6|18.66|18.16|19.58|19.26|19.44|21.95|20.87|19|18.19|18.12|19.3|17.75|15.61|15.78|15.63|16.94|15.62|16.15|17.5|18.42|17.88|18.35|25.85|25.35|25|24.55|24.35|22.65|23.95|22.7|22.8|22.25|24.85|26.15|26.75|27.15|28.8|30.25|28.75|26.15|25.95|25.2|24.6|24.5|23.4|21.08|18.45|19.43|20.55|20.79|20.05|22.5|21.43|22.77|20.49|20.51|21.84|25.18|25.13|25.55|24.2|20.25|12.64|11.7|14.25|13.21|14.22|15.55|14.4|16.92|20.27|21.1|23.36|27.05|25.48|27.9|28.04|25.74|29|28.86|31.6|33.98|31.84|35.48|32.67||
2022-02-19 19:19:01|russ2000_1136|DX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60.75|64.5|63|61.5|60|57.75|59.25|57|51|48.75|38.25|28.5|25.5|30|29.25|18|16.5|15.75|16.5|13.5|14.25|18.75|19.5|17.25|22.5|24.75|27.75|26.25|27.75|27|27|27|30|30.75|35.25|41.25|44.25|48|54|49.5|53.25|58.5|62.25|67.5|69|63|69.75|68.25|73.5|76.5|98.25|106.5|119.25|113.25|136.5|132|126.75|121.5|156.75|172.5|165.75|164.25|162|168.75|175.5|175.5|185.25|193.5|180.75|171.75|178.5|164.25|159.75|164.25|162|142.5|137.25|141.75|133.5|108|73.5|63.756|80.256|99|91.5|96.756|111|114.756|114|120.756|121.5|113.256|119.256|120|129|120|123|123.756|135.756|138|144.756|148.5|142.5|157.5|161.256|176.256|165.756|181.5|155.256|165|165|168|172.5|170.256|172.5|167.256|166.5|159|159|148.5|144|136.5|143.256|133.5|120|118.5|101.25|57.75|56.25|55.5|60|37.5|39|35.25|37.5|24|28.5|37.125|20.25|19.5|24.375|19.3125|25.875|21.375|16.875|4.6875|4.125|4.6875|4.125|1.4063|3.9375|3.9375|3.9375|3|1.95|2.07|3|5.25|6.45|5.91|6.42|6.93|7.35|7.2|6.6|6.3|10.77|9.3|10.56|12.15|14.67|14.7|15|14.85|13.32|13.05|12.6|14.52|15.99|15.15|14.64|13.89|15.6|17.88|17.58|16.14|16.62|16.35|16.2|18.3|22.53|19.53|19.5|21|19.53|20.1|19.98|20.4|21.6|21.6|22.89|23.46|23.34|22.02|22.2|22.2|22.44|22.65|22.47|21.9|21.42|21|20.67|20.7|20.67|20.16|20.25|20.04|20.64|20.52|20.34|22.32|20.4|20.7|21.12|21.27|22.14|23.46|23.25|24.54|24.69|24.75|23.61|23.7|23.67|25.74|24.81|26.61|25.77|29.25|28.65|26.7|26.19|26.4|25.08|23.82|23.55|20.85|19.53|19.62|21.21|18.9|21.06|21.15|24.48|24.6|25.38|24.84|25.29|24.33|24.21|26.19|27.15|26.46|27|27.81|28.26|27.69|29.1|30.15|32.34|31.8|31.5|32.76|32.04|31.71|30.18|29.64|29.76|29.04|27.3|27.54|24.18|26.28|26.7|27.39|27.78|28.53|28.65|28.29|27.87|31.14|31.17|31.35|32.25|29.76|29.4|28.32|30.33|32.49|32.04|32.25|30.51|30.57|28.83|24.09|26.31|25.92|25.17|24|24.18|25.65|26.85|25.74|25.95|26.55|24.9|26.25|24.24|25.26|25.8|24.75|25.11|25.02|25.41|24|23.31|22.86|22.11|20.1|19.68|19.89|20.61|19.05|18|19.05|19.95|19.5|20.07|20.82|21.06|22.05|22.26|20.61|20.73|20.46|20.04|20.58|21.27|20.76|20.58|21.3|20.73|21.45|21.81|21|21.48|21.03|19.5|18.06|19.89|19.74|19.44|19.59|19.95|19.23|19.14|17.37|18.09|17.16|18.06|18.3|18.27|18.3|16.5|16.75|16.3|14.12|14.78|16.16|16.89|16.94|17.82|17.1|10.44|14.31|12.86|14.3|15.45|15.84|15.21|16.38|17.61|17.8|18.05|18.82|18.93|20.2|19.55|18.66|17.45|17.76|17.28|17.5|16.72|16.71|16.08|16.1||
2022-02-19 19:19:04|russ2000_1137|GTY|price|0|5.5831|5.5831|6.1737|6.3373|7.2572|7.2572|7.155|7.615|7.2572|6.763|6.1791|6.763|10.0715|12.2608|12.8933|11.2555|10.0974|10.607|11.6723|11.8113|11.0238|10.2742|11.5089|11.6853|16.8004|17.4617|17.8145|19.9752|21.1217|20.4601|17.9468|18.1672|17.841|22.1228|19.772|21.1993|28.4615|32.0298|27.7059|25.2711|27.2442|30.3925|25.8588|25.1032|20.7412|21.98|21.0209|20.861|20.5014|19.4624|21.8602|21.6098|21.2293|23.0175|21.1532|19.0227|18.7564|13.6203|13.4681|13.1637|14|16.7781|17.6151|16.2073|16.3595|17.9955|17.9955|17.1204|17.6025|17.1318|15.4657|16.7696|17.8923|18.8703|20.3915|20.1367|18.9989|21.8608|21.516|21.6195|21.1397|19.0061|18.6122|19.4984|20.1222|20.6145|23.0108|21.625|21.875|18|17.25|15.25|12.875|11.125|10.375|13.875|14.875|17.625|21|20.375|21|20.75|19|16.75|14.375|15.375|13|12.25|15.5|13.875|13.125|12.875|14.5|11.25|10.75|9.375|10.375|10.25|10|10.625|10.5|10.75|11.75|10.5|12.25|12.75|14.75|14.125|13|13|12.75|14.875|16.75|14.625|13.875|15.5|13.25|12.5|11.875|12.5|11.375|11.375|11.375|11.6256|11.6256|11.6256|11.8749|11.375|11.4997|11.2504|11.7503|12.4994|13.5005|13.2499|14.8755|13.3745|13.2499|15|14.125|14.2496|13.6251|15|13.7498|14.6249|15.6246|17|16|16.2504|17.75|19.5003|20.5|16.75|16.75|17.625|17.563|17.5|17.563|18.563|19.375|22.125|23.875|18.8588|18.3143|17.6708|17.2748|15.3444|14.7009|12.127|11.0876|11.4835|10.3451|11.5825|12.424|10.8896|9.8996|10.7906|10.8401|11.3846|11.3846|11.1371|10.6916|9.8006|10.1471|8.8602|10.0481|9.5531|8.9097|9.7016|8.8602|8.6127|8.9097|9.3056|9.1076|8.1177|11.0381|11.9785|12.2359|11.9191|11.246|13.0279|17.0907|15.1741|16.3146|17.25|18|17.14|18.6|18.85|19.48|17.97|18.8|18.85|17.98|20.25|19.1|18.63|19.08|19.58|19.5|18.95|18.35|19.15|18.78|19.89|21.55|22.32|24.14|24.55|24.5|24.75|25.03|26.15|26.68|26.75|26.57|21.51|23.8|25.16|23.36|25.11|26.22|28.12|28.99|28.73|26.69|26.83|25.55|25.23|27.64|27.7|30.03|28.96|28.78|27.25|26.87|26.29|28.53|28.35|29.1|27.64|25.75|28.44|28.58|30.1|29.28|32|31.05|30.9|31.15|29.67|28.74|28.66|28.48|26.28|25.2|27.27|27.2|28.43|27.12|26.68|26.3|26.86|15.93|18.11|17.41|14.41|18.71|20.93|22.17|19.47|18.71|21.06|20.74|16.64|18.35|19.62|18.24|18.87|22.39|23.59|24.54|24.51|22.73|23.53|21.57|22.09|23.4|24.77|22.32|22.41|23.96|24.83|26.83|28.51|29.81|31.28|29.04|29.42|22.88|25.41|25.95|25.23|23.2|19.01|14.42|15.94|16|13.95|16.76|17|15.58|15.82|16.1|19.15|18.58|17.91|17.95|18.31|16.84|18.06|18.88|19.88|20.21|21.41|20.96|20.65|20.59|18.26|19.43|19.18|18.43|18.37|19|19.24|18.89|18.92|19.54|19.08|18.37|18.76|17|18.61|18.12|18.21|18.53|18.04|18.2|17.37|16.83|16.36|16.62|15.76|15.8|16.88|17.45|17.15|17.88|18.19|19.83|19.68|20.22|21.45|22.72|23.53|23.93|22.73|24.02|25.49|25.79|26.39|25.27|25.6|25.15|25.1|25.98|27.56|28.61|28.41|28.46|27.16|26.24|23.6|25.22|25.05|26.11|28.17|28.65|29.11|28.56|26.83|30.59|29.41|32.06|34.11|32.03|32.43|30.96|30.76|29.98|31.76|32.06|33.54|33.56|32.87|31.52|28.34|23.74|27.16|26.62|29.68|29.63|29.29|26.01|26.28|28.39|27.54|26.57|27.98|28.32|31.58|31.13|31.15|31.59|31.63|29.31|32.12|30.53|32.09|29.67|28||
2022-02-19 19:19:06|russ2000_1140|WMS|price|0|0.9041|0.8287|0.7869|0.8789|1.0381|1.0046|0.8372|0.7533|0.7869|0.5944|0.6529|0.5944|0.4521|0.3851|0.2847|0.2763|0.2512|0.1925|0.1423|0.1925|0.1925|0.1591|0.1507|0.1339|0.226|0.2428|0.2763|0.3097|0.3432|0.3349|0.3015|0.2512|0.226|0.2344|0.3516|0.4185|0.5191|0.6027|0.7367|0.6363|0.5525|0.5608|0.4855|0.4353|0.3851|0.4101|0.3599|0.3768|0.3684|0.4269|0.4101|0.3935|0.3768|0.4855|0.5273|0.4939|0.4521|0.2595|0.3015|0.2763|0.3097|0.3265|0.4269|0.4855|0.5358|0.5441|0.4855|0.4772|0.4688|0.4185|0.4353|0.3851|0.4604|0.4688|0.5191|0.6027|0.8957|0.8455|0.8372|0.8287|0.7869|0.6529|0.6027|0.6529|0.6363|0.6111|0.6027|0.5608|0.586|0.6027|0.5107|0.3349|0.2595|0.2512|0.2679|0.2428|0.3851|0.4437|0.6195|0.5944|0.8036|0.7116|0.8287|0.9795|1.1888|1.49|1.5152|1.8668|2.4276|2.7542|2.1598|1.6073|1.645|1.6324|2.0091|1.8961|1.8836|1.9714|2.2728|2.3732|2.4737|2.1096|2.1472|2.2477|2.9634|2.8881|2.4486|2.6621|2.6997|2.9509|3.2397|2.8881|2.4988|2.5993|2.7123|2.4109|2.2477|1.9087|1.758|1.9463|1.7705|1.7705|1.7454|1.8708|1.7956|2.1849|2.0845|1.8959|1.8587|1.9712|2.2351|2.2853|2.1218|1.9712|1.8457|1.645|1.8838|1.8085|1.7454|1.8207|2.21|2.4739|2.21|2.3233|2.712|2.461|2.5363|2.0093|2.3857|1.9963|1.8838|1.7956|2.0842|2.5175|2.4615|2.4801|3.0387|2.4422|2.3355|2.1222|2.4548|2.6748|3.1453|3.4167|2.9587|2.792|2.5417|3.125|5.2917|5.2917|4.9167|4.9167|6.1667|5.25|5.125|6.7083|9.0417|11.3333|10.25|7.25|7.75|9.0417|7.5833|8.75|7.4167|7.5833|6.5833|5.8333|8.25|10.2917|10.1667|10.6667|15|14.8333|11.7083|13.4167|13.34|12.28|12|13.9133|20.0133|21.4467|15.3333|14.1867|11.66|11.9667|13.7733|13.3333|11.5267|11.3133|12.6667|10.74|9.34|8.1667|7.0333|9.6333|9.4|9.5333|11.7|9.9867|7.74|8.0133|8.5|8.9933|9.8667|10.3933|11.8533|15.9667|15.1067|15.42|17.8|17.4667|19.3667|17.7133|20.6667|18.9046|20.4667|19.8667|18.16|13.4733|17.1267|19.5|19.8267|22.36|20.8933|19.9933|18.7733|16.9333|21.18|22.5|21.7267|19.3067|18.7533|16.7533|16.5533|16.7267|17.46|19.3667|20.0667|20.8333|17.2933|18.26|17.6867|17.8667|19.4733|23.5533|23.1867|23.24|26.44|24.9267|26.16|26.5733|28.24|28.86|26.09|29.44|33.1|34.67|33.4|36.64|37.4|37.97|35.97|36.19|37.04|29.77|28.18|33.6|30.57|25|24.65|26.9|22.22|18.13|20.91|32.11|35.47|31.51|36.16|42.33|44.56|39.98|38.88|40|37.08|37.93|41.94|50.02|46.33|39.25|38.51|35.34|38.07|43.63|44.35|45.24|41.95|39.79|35.35|32.8|31.46|30.72|27.57|21.82|17.59|21.91|20.97|20.52|21.89|22.03|23.73|24.51|20.53|19.95|18.37|15.93|16.38|16.43|16.9|17.5|24.75|25.04|25.21|25.38|25.35|25.51|25.75|25.7|25.95|25.98|||||||||15.54|18.97|20.95|21.84|23.51|22.98|24.87|27.15|29.94|28|29.04|29.33|27.83|28.41|28.93|31.42|26.81|24.03|22.58|19.4|21.3|23.12|24.31|27.37|26.71|23.13|24.06|19.1|20.3|20.6|24.1|22.05|21.9|23.05|19.15|20.1|20.55|19.45|20.25|19.55|23.7|23.85|24.7|25.55|25.9|25.2|29|28.55|27.95|31.35|30.9|27.79|27.27|24.25|25.5|25.42|25.77|28.05|28.68|32.79|32.93|31.39|32.27|37.02|38.16|38.84|41.57|41.86|29.44|40.54|44.34|49.4|49|55.48|62.44|63.43|69.75|83.58|82.48|110.02|103.39|111.66|113.42|116.57|122.09|114.15|108.17|112.8|123.71|136.49|113.09|116.57||
2022-02-19 19:19:07|russ2000_1141|SPOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.05|36.79|35.5|37.2|38.55|31.8|27.8|26.5|29.05|27.89|27.68|24.935|25.01|28.3|29.02|27.94|29.1|22.45|21.97|19.79|17.02|17.5|22.45|23.87|24.99|24.23|22.41|19.75|19.21|20.55|22.91|23.39|26.65|22.26|16.53|16.41|15.24|13.78|13.39|12|7.24|6.75|6.92|7.86|7.63|11.24|12.42|9.62|9.53|11.19|11.61|9.44|10.4|9.03|12.01|11.73|12.47|13.27|12.77|12.48|10.77|10.34|10.62|10.65|12.56|13.02|13.63|13.44|13.75|14.15|14.99|16.55|17.19|18.24|18.67|17.34|13.14|15.36|15.07|15.39|15.48|15.35|14.53|13.66|13.21|13.56|13.91|14.83|13.24|14.23|12.75|12.65|13.46|10.77|11.24|11.95|10.78|11.5|11.61|11.3|11.17|12.57|13.1|13.45|13.85|15.06|13.66|14.1|15.5|12.76|13.78|13.72|14.65|19.06|15.65|15.29|15.77|14.82|14.76|13.3|16.73|16.1|17.5|18.35|17.36|20.57|17.34|16.18|16.59|16.52|16.47|16.4|18.28|18.46|16.26|16.82|17.37|17.15|17.37|18.7|20.55|17.63|16.76|17.51|17.1|20.1|21.45|18.45|18|18.5|18.15|17.95|16.5|17|16.7|16.35|16.9|15.5|15.25|14.45|15.75|14.95|14.6|14.45|15.45|15.1|15.25|15.25|14.75|13.54|13.81|13.61|13.6|14.07|13.89|14.4|15.27|11.94|11.41|11.305|11.82|12|11.6|10.38|10.56|11.07|9.84|9.55|8.78|10.35|10.68|9.44|9.57|10.01|12.54|12.17|11|10.57|10.27|11.72|8.93|7.63|10.34|10.1|10.8|9.11|9.5|9.9||
2022-02-19 19:19:09|russ2000_1142|AI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.49|120.01|137.75|121.05|68.9|61.59|71.76|63.8|50.06|53.11|45.89|44.66|33.83|32.3|26.62||
2022-02-19 19:19:09|russ2000_1143|MYE|price|0|1.5839|1.4523|1.7164|2.0683|2.2601|2.1799|2.3201|2.2601|2.2601|2.2805|2.2601|2.4601|2.3998|2.2601|2.1799|2.1799|2.2601|2.1397|2.2805|2.48|2.4601|2.3201|2.4998|2.5599|3.0544|2.8541|2.7816|3.218|3.1815|2.8723|3.0544|2.8098|2.6438|2.6438|3.057|2.8588|2.6938|2.6938|3.2225|3.5199|3.1399|3.4046|3.5199|3.2747|2.7489|2.8841|2.9293|2.9745|3.2747|3.9807|3.9807|3.7405|3.7106|4.1158|4.6717|4.6416|4.8694|3.9826|3.9228|4.6741|4.0279|3.9228|4.7643|5.2152|5.17|5.5608|6.3124|6.0112|6.5575|6.4074|6.8035|6.8035|6.8582|6.8993|6.8035|6.8582|7.104|7.8964|7.8418|7.8683|8.087|7.3765|7.7043|7.2671|6.1742|7.3219|7.4312|7.7592|8.9065|8.9613|8.5786|6.5569|6.3932|5.6279|6.3384|6.0651|6.8848|7.2126|7.1035|6.7754|7.4857|7.3765|7.158|7.0324|6.852|6.9121|6.6716|7.3328|7.9941|8.6551|9.3764|11.2395|10.5185|11.1797|11.9607|10.939|10.7437|10.4432|11.7957|13.5238|13.8242|15.1014|15.6273|13.5987|13.6738|13.7489|14.2|16.1985|15.8678|15.3718|15.62|15.2066|13.9669|14.7107|13.471|14.0495|13.3059|13.3059|14.1323|14.1323|14.2563|14.0496|12.0861|11.5702|12.809|13.1202|11.6744|12.0861|12.7066|11.8793|12.5016|13.1842|13.8632|13.0671|14.544|14.8881|13.5228|14.8881|15.3401|16.4766|18.5227|16.9341|14.3189|14.0901|13.6364|14.0901|13.7516|15.3401|14.544|14.8881|15.1132|15.9093|15.9093|15.3401|15.9093|15.8763|16.4986|17.5619|17.2489|17.0641|17.2489|20.5011|20.8744|24.8751|21.127|24.0021|23.5006|20.6237|23|24.0021|22.5014|28.6872|30.0012|19.5|21.127|22.624|22.8747|20|23.7495|20.5007|17.7489|14.0637|14.9987|15.7491|13.2501|14.1868|12|14|13.6244|10.7512|13.3749|14|12.6884|13.2495|12.1242|14.5003|14.2402|12.5008|13.4991|14.9511|15.0509|15.1008|14.2508|10.12|9.48|10.336|9.92|10.92|10.24|10.04|11.6|14.48|12.632|13.712|13.184|12.584|12.53|12.3|11.2|10.7|10.32|9.7|9.55|10.04|9.9|9.5|11.6|10.5|10.01|12.2|12.53|12.12|12.5|12.29|12.3|14.11|13.51|14.1|13.1|11.38|10.95|10.63|11.33|12.8|12.94|13.05|14.11|9.61|11.15|12.5|13.2|12.3|11.64|11.42|13.99|14.58|15|16|15.99|17.7|15.9|17.19|16.64|16.43|17|18.12|16.16|15.66|17.22|17|18.68|22.45|22.17|22.11|21.39|21.3|19.82|21.19|19.96|14.47|11.74|12.17|13.13|12.58|12.15|8.15|11.2|13.16|12.61|10.57|6.08|8|6.27|3.95|6.14|10.03|10.1|8.32|9.84|10.25|10.77|8.77|8.27|9.1|9.14|9.27|10.48|10.86|8.98|8.09|7.91|6.37|8.59|8.83|9.6|9.74|9.14|10.12|9.93|10.67|10.47|10.28|11.9|10.88|10.15|12.22|12.26|12.34|13.31|13.32|14.75|16.53|16.82|17.16|16.44|14.8|15.62|14.83|14.87|15.15|14.78|14.72|13.96|14.82|14.71|15.01|19.47|18.56|20.11|17.82|20.24|21.12|19.15|21.5|19.92|18.7|21.25|20.09|18.48|19.71|17.64|14.94|16.27|17.6|16.65|19.9|17.53|16.17|17.29|19|15.13|14.26|13.4|15.61|15.5|13.32|11.39|12.03|12.86|13.48|14.29|14.4|14.95|14.35|12.99|12.05|14.15|14.3|13.8|14.05|15.85|16.3|16.9|17.95|17|18.8|20.95|21.6|21.35|19.5|21|18.95|21.15|23.3|19.6|19.2|21.55|22.25|23.25|15.86|16.5|15.11|16.26|19.08|17.11|17.89|16.92|19.27|16.17|16.83|17.65|16.93|16.55|16.68|16.18|13.57|10.75|12.36|13.61|14.55|15.06|15.3|13.23|14.34|16.99|20.78|20.05|22.14|19.76|22.56|22.03|21|21.18|22.8|19.57|20.58|19.48|20.01|18.07|17.29||
2022-02-19 19:19:11|russ2000_1145|WSBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2524|9.8423|10.8448|10.7719|10.863|11.346|12.3485|12.9955|14.3078|14.481|14.4901|16.4404|16.6135|15.9209|16.331|16.1305|16.0758|15.6566|16.1761|16.0029|14.9549|14.8091|14.8546|14.8273|15.0642|13.6426|11.9384|11.6194|11.1182|10.5258|11.4736|12.0022|10.6261|9.4869|9.8332|9.0586|8.7487|5.714|3.4357|3.1623|2.5517|1.9502|1.7315|3.6818|3.0347|2.9436|4.7845|3.9096|4.3835|2.3057|1.8682|2.2145|1.8044|2.7704|3.8002|3.4084|3.1714|3.0529|3.618|3.5815|3.4995|3.618|3.4266|2.5608|2.1872|2.5517|2.7795|2.7795|2.415|2.4606|2.4059|2.3239|2.4507|2.3961|2.0231|1.6828|2.0596|2.1872|2.9071|2.7795|3.4266|3.3263|4.1739|4.1465|4.9212|4.8027|6.1241|7.2086|7.0355|7.3362|7.3818|7.2633|9.0586|10.0428|9.8332|9.0951|9.651|9.7512|10.3253|10.1795|10.47|10.54|10.19|10.52|10.79|11.26|11.38|12.06|11.85|12.19|12.21|12.84|12.75|12.95|12.77|12.84|13.07|13.29|12.96|13.02|13.44|13.38|13.91|13.76|13.59|13.91|13.74|14.16|14.43|15.85|16.2|16.91|17.02|16.65|19.05|18.2|18.05|18.7|18.3|19.2|19.65|18.8|18.05|17.5|19.7|18.35|18.2|17.35|17.05|17.7|17.35|17.4|17.9|17.55|17|16.85|16.83|16.67|16.28|16.76|16.4|16.62|16.24|16.52|16.72|16.86|16.54|16.58|17.03|18.8|18.8|18.44|17.89|17.44|13.76|12.5|14.24|13.32|15.44|15.65|15.68|17.53|18.07|19|19.3|20.73|20.84|20.09|19.95|19.12|20.66|20.2|20.61|20.95|21.53|22.66|20.39||
2022-02-19 19:19:12|russ2000_1146|HSII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|14.875|13.5|19.125|16.8125|16.125|19.5|25.625|27.75|36|40.125|37.875|39.75|41.9063|42.375|59.125|72.25|48.0625|40.2031|55.375|44.5625|39.6875|33.875|36.125|26.15|32.68|27.37|21.52|20.05|16.85|13.74|16.15|19.9|18.45|15.85|18.4|19.21|20|18.861|16.65|15.94|18.08|15.12|14.12|14.2|15.21|12.25|11.52|12.6|14.39|13.32|12.75|17.98|19.39|18.46|20.46|23.55|21.97|22|23|24.74|25.87|28.15|27.15|25.01|29.1|30.22|29.95|33.61|31.77|33.93|35.7|35.91|27.03|27.17|28.69|29.86|33.81|32.77|33.03|32.93|34.49|31.3|33.01|35.83|31.16|32.41|33.21|32.06|35.07|36|43.04|42.88|41.78|44.09|46.28|49.71|47.08|46.44|49.9|50.55|43.6|39.17|38.17|34.66|31.28|26.14|35.08|34.42|28.5|26.86|25.44|32.01|31.78|29.66|21.1|20.66|21.22|15.23|15.45|17.58|18.43|18.47|16.07|20.15|20.95|24.73|27.72|30.34|31.24|26|26.86|30.53|28.07|22.12|21.89|20.29|18.25|20.31|23.32|26.3|28.91|27.29|26.58|26.2|20.54|20.03|23.1|25.56|18.35|17.15|19.49|20.94|21.83|22.79|21.1|21.64|17.98|16.38|17.92|12.3|13.77|12.53|12|13.25|16.1541|16.41|13.68|14.49|14.12|17.19|17.75|15.59|14.98|19.06|18.06|17.23|20.52|16.47|19.24|20.34|18.84|18.73|19.09|18.94|22.31|20.38|20.63|21.25|22.49|23.19|23.81|24.67|24.5|25.21|25.33|20.35|19.5|21.09|28.79|29.77|25.27|25.27|24.42|23.67|18.84|18.84|16.93|19.03|18.35|19.55|18.65|22.45|24.2|22|24.35|25.65|21.75|21.5|21.7|18.75|18.9|21.05|23.55|24.05|24.1|25.2|30.5|31.2|38|38.6|36.35|41.8|38.05|29.76|35.93|31.99|31.85|32.49|43.27|41.5|34.95|32.2|29.3|29.47|27.65|25.85|30.47|30.79|32.28|28.48|22.65|22.94|21.61|24.15|20.63|19.85|21.31|21.92|26.58|27.52|29.25|29.77|35.19|37.06|41.18|45.64|41.73|41.71|42.81|48.86|47.51|44.1|46.57|44.16||
2022-02-19 19:19:14|russ2000_1147|HMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.525|13.975|17.25|16.325|16.1|18.47|17.73|18.89|23|25.5|26.15|27.21|26.27|21.9|21.25|21.14|21.45|20.88|19.87|18.85|19.04|20.73|20.16|17.64|18.79|19.57|18.5|18.15|19.04|17.21|17.91|16.8|16.9|16.42|17.29|17.65|18.08|18.64|20.85|23.15|23.1|22.19|21.74|22.91|21.23|22.31|21.81|20.23|20.21|20.51|21.24|21.08|19.33|22.62|26.2|25.63|26.95|30.15|31.65|25.75|26.5|27.25|25.8|27.4|28.3|26.35|24.75|27.8|28.8|30.05|28.45|28.6|30.15|28.85|26.4|28|27.75|29.8|28.2|26.79|26.72|24.15|22.4|25.24|28.08|28.66|28.83|29.64|29.87|27.36|26.1|26.86|31.24|32.06|33.09|31.46|26.63|21.67|23.08|23.69|22.96|27.77|27.75|30.14|32.41|32.86|33.85|38.33|43.61|43.18|43.165|45.17|39.14|38.5|39.11|42.07|46.96|49.66|52.71|48.9||
2022-02-19 19:19:15|russ2000_1148|TBPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|26.48|33.69|28.89|29.05|22.01|17.82|14.93|15.04|17.48|20.96|17.66|16.22|13.83|12.57|12.3|13.75|12.47|16.34|19.22|16.63|16.08|15.98|20.31|19.7|23.29|22.77|27.26|29.67|36.3|25.38|30.51|32.5|30.63|30.46|35.88|40.98|37.58|41.24|29.86|29.97|35.66|29.24|28.35|27.07|24.68|28.98|23.47|23.58|23.9|23.68|27.68|29.39|34.19|23.9|27.9|26.18|26.26|22.77|23.51|23.61|16|17.45|19.36|21.31|18.9|17.18|21.58|24.67|30.77|26|22.17|27.03|26.3|20.52|20.84|18.37|14.89|19.48|17.05|17.53|19.36|18.39|20.75|19.88|17.38|14.03|13.63|8.59|7.81|8.08|8.6|12.19|9.17||
2022-02-19 19:19:15|russ2000_1149|PKE|price|0|2.7459|2.7251|2.5483|3.5572|4.0772|4.8806|5.2136|5.6194|6.1605|6.1324|6.9444|6.9444|6.7155|7.3609|7.3297|6.6633|5.716|5.8096|5.3516|6.6322|6.2917|5.6667|4.7917|5.1667|5.625|5.1667|5|4.8334|4.3333|4.4167|4.4167|4.1667|4.5416|4.2083|4.875|5.3333|5.3333|6.0417|5.3333|5.3333|5.8333|5.0417|4.7083|4.9583|5.2083|5.2917|5.2083|5.3333|7.2083|8|7.8333|7.7917|7.1667|7.5416|7.7917|8|7|4.2083|4.0834|5.4167|5|5.9166|6.0417|6.375|5.625|6.25|6.625|6|5.9583|5.1667|5.25|5.7917|5.125|5.5833|5.25|5.0834|5.125|5.0834|4.7917|4.5416|4.3333|4.2083|4.3333|4.2917|4.2917|4.2917|4.5|4.5833|4.75|4.7083|4.5416|3.9166|3.7917|3.7083|3.75|3.5833|3.3333|3.7917|3.75|3.7083|3.7083|3.8334|3.75|3.875|3.8334|3.8334|4.1667|4.3333|4.4167|4.4167|4.5416|4.5|4.4167|4.375|4.4167|4.3333|4.4584|4.2917|4.2083|4.2083|4.0417|4.0834|4.8334|4.9583|4.9166|5|5.2083|5.0834|5.7917|5.6667|5.5833|7.7917|8.5416|9.2083|9.2917|9.6667|8.625|9.5833|10.9583|11.5833|11.3333|10.5|10.3333|9.917|11.042|11.542|12.833|12.583|11.583|16.875|19.292|19|21.583|20.833|20.25|22|21.583|21.3333|19.833|16.6667|16.083|13.3333|11.917|12.083|13.583|13.667|15.167|15.167|17.167|16.25|15.25|14.6667|16.75|17.542|20.083|19.75|19.3333|18.917|17.5|18.917|21.3333|21.417|17.209|17.167|15.833|14.083|12.6667|8.9167|9.0833|12.2083|12.7917|19.0833|19.9583|18.1667|15.6667|15.9167|15.9583|19.1667|20.5|19.375|21.9167|23.25|21.9167|17.7083|12.625|15.1667|16.3333|17.0833|16.7083|24.0521|22.5417|26.7917|37.0833|44.0417|48.625|30.6875|36.5|29.5|22.6|23.5|21.67|26.4|24.65|25.05|21.75|22.35|25.25|26.4|26.5|25.25|29|30.25|29.65|26.5|20|21.4|16.7|18.05|21.56|19.2|16.25|15.35|15.14|17.84|18.1|19.95|21.32|22.92|22.75|24.5|25.55|26.49|26.9|26.75|25.3|23.57|24.96|25.255|22.98|22.15|21.2|21.01|21.09|21.68|19.55|19.9|20.26|22.15|23.2|25.2|26.34|24.15|26.65|25.1|25.24|25.98|28.28|28.87|29.5|30.97|31.77|25.75|24.63|26.1|31.68|30.72|32.44|25.65|26.69|27.96|27.12|27.55|27.85|28.18|29.65|29.56|33.58|31.32|29.45|28.24|23.49|23.55|25.85|27.1|29.55|24.31|25.34|28.02|24.24|21.62|17.78|18.96|17.55|15.71|17.28|20.6|19.29|21.53|23.37|21.54|24.65|22.48|23.65|27.64|26.25|27.18|28.74|30.21|25.88|24.41|27.44|23.9|26.34|27|27.4|30|30.46|31.8|32.25|31.97|30.11|27.95|26.16|24.75|21.37|28.3|27.44|25.62|30.37|28.5|30.23|28.85|23.46|25.88|27.01|25.98|24.83|24.82|24.37|25.73|26.14|25.3|25.34|23.87|24.15|24.01|27.2|26.64|28.65|28.05|29.71|28.72|30.17|28.49|29.87|26.66|26.86|28.21|28.16|28.14|23.55|25.8|24.6|24.93|21.71|21.71|21.56|21.72|21.48|19.16|17.66|17.61|17.59|16.34|17.51|15.06|16.28|14.23|16.01|16.31|16.36|14.53|16.2|16.54|17.37|15.43|18.13|18.65|18.33|19.12|17.86|17.32|16.9|18.42|18.79|18.16|18.5|18.88|19.1|19.65|18.3|17.02|16.84|17.03|20.67|23.19|22.11|21.38|19.49|17.66|17.81|18.07|22.78|17.39|15.7|16.45|14.94|16.69|18.19|16.9|17.56|16.99|16.31|16.27|15.47|13.91|12.6|13.31|12.13|11.14|10.78|11.09|10.92|10.59|12.73|13.41|13.28|13.89|13.22|13.49|15.42|14.9|14.9|14.58|13.68|13.09|12.9|13.2|13.53|13.29||
2022-02-19 19:19:17|russ2000_1151|PLUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.375|2.375|3.375|3.0625|3|2.6875|3|3.3125|3.25|3.6875|3.375|3.5625|3.25|3.0313|2.875|3.0938|3.4375|3.7813|3.4375|3.375|3.375|2.9375|2|2.2188|2.2188|2.2344|2.2813|2.0625|2.0625|2.1563|2|1.9375|1.9844|1.9375|2.3438|2.2188|5.75|9|11.0625|11.3125|8.2813|5.875|5|6.6094|6|4.8906|5.125|3.6524|2.4531|2.8438|3.5|2.8906|2.2969|2.2725|2.4|2.635|2.3375|2.0325|1.7875|2.025|1.975|2.3875|2.2125|2.2875|2.3725|2.475|2.295|1.7425|1.49|1.4|1.625|1.8151|1.8498|1.7625|1.8375|1.8175|1.8|2.25|2.3152|2.66|3.45|3.2625|3.9|3.6425|3.155|3.085|3.535|3.235|3.2425|2.94|2.97|2.67|2.29|2.8175|2.6153|2.4625|3.1425|2.9525|3.2925|3.2775|2.9175|2.7375|3.1175|2.875|3.2525|3.25|3.255|3.4075|3.62|3.44|3.535|3.525|3.5575|3.5075|3.375|2.8325|2.29|2.425|2.4375|2.745|2.5125|2.6125|2.785|2.685|2.6452|2.63|2.435|2.4325|2.3125|1.8125|2.2|2.62|2.6225|2.4175|2.4575|2.5|2.3|3.3475|2.975|3.3825|3.145|3.3875|2.725|2.0776|2.4425|2.6275|2.665|2.7475|2.9225|3|3.575|3.6425|4.0925|3.95|3.8875|3.76|3.955|4.1275|3.93|4.1|4.3875|4.6525|4.375|4.375|4.4775|4.515|5.3625|5.2575|5.8|5.91|6.46|7.105|6.6525|6.9125|6.57|6.61|6.6325|6.29|6.1675|6.79|6.9425|7.07|7.13|8.005|7.9925|7.415|7.8575|8.0875|8.495|8.5125|9.805|8.9425|10.11|10.335|11.6475|11.49|11.5525|11.37|12.4325|14.9725|15.8725|12.9875|12.92|13.59|13.505|14.21|13.485|14.2175|13.94|12.51|14.1775|14.55|13.6725|14.6175|14.0125|15.2675|17.21|18.9225|16.86|20.7925|21.7325|20.74|19.4125|19.1625|19.2275|18.93|19.7675|21.105|22.0475|23.315|23.6775|18.7725|20.1275|20.0975|21.8825|20.4475|21.0275|22.6275|23.6025|22.8875|27.8|28.8|28.0125|31.7375|33.7625|35.625|39.375|37.05|40.45|41.85|46.225|47.8|40.6|37.6|38.6|38.275|38.85|39.925|45.475|47.05|49.325|51.825|46.35|42.44|40.875|35.585|39.61|44.72|44.27|47.145|35.33|34.47|37.95|40.86|38.045|39.065|41.785|42.145|39.86|37.88|31.31|35.375|36.855|35.34|37.27|38.36|36.6|33.755|42.155|43.975|42.02|47.28|49.82|50.18|47.285|43.345|46.23|54.11|51.305|55.285|64.025|53.88|45.97|46.49||
2022-02-19 19:19:19|russ2000_1153|PKOH|price|0|15.25|15.25|13.75|14.25|15.75|14.75|14.75|15|15.5|15.5|15.25|14.75|14.75|12.75|13.5|14.75|14.25|13.25|16.25|16.625|19|15|14.5|14.25|14.25|15|16.75|14.5|14.375|13.625|13.75|12.5|11.75|12.5|11.875|11.25|12.5|9.75|10|8.875|7.75|7.25|7|6.875|7.375|7|6.5|6.5|6.5|8.375|7.875|6.75|7.125|7|7.5|7.75|8.625|5.75|5.625|5.75|6.125|6|6|5.75|6|5.625|5.75|6.375|6.625|5.625|5.625|6.25|6|6.375|6|7.5|8.75|7.5|8.125|8.125|8.125|6.25|6.375|5.875|5.75|5.5|6.25|4|4.125|4.25|3.875|3.375|3.5|3.125|3.125|2.75|3|4.375|4.125|3.5|3.125|3.125|2.875|3|2.75|3.375|3.5|3|3.875|4.125|4.5|3.875|4.25|4.5|4|3.875|3.8125|3.75|4.5|5|6.625|6.25|9|9.875|10.5|11|9.875|11.125|11.875|13.25|12.125|12.875|14.625|16.375|14.625|16.375|15.125|13.125|14|14|13|13.5|13.25|12.875|13.375|13.75|11.5|11.375|11.5|12|15|14.25|14.5|13.75|13|16.125|14|15.5|16.5|18.625|22.5|19.375|16.75|14.5|14.5|15|14.375|12.875|15.438|14.375|13.25|12.125|13|15.25|15.063|14.875|15.25|16.375|18.125|18.25|17.25|17.75|19.375|18.375|18.875|18.5|18.813|13.125|13.625|14.6875|16.4375|15.125|16.5|15.4531|14|15.125|16|16.9375|16.625|15.5|12.5|10.25|12|9.875|9.3125|8.375|10.625|9.0625|8.5|8.625|9.25|10.3125|7.875|6.875|5.125|4.875|6.0625|5.5|4.625|5.35|4.9|4.8|4.95|3.95|3.05|2.28|2.25|3.18|2.92|3.25|4.48|4.85|5.7|4.5|4.89|4.02|4|4.37|4.15|4.16|3.94|3.48|3.46|4.6|4.69|4.94|6.4|7.25|8.15|8.74|7.44|7.4|9.8|9.22|9.21|11.26|12.1|11.8|14.76|17.37|17.9|20.91|22.53|25.81|24.67|26.83|18.74|14.14|15.25|16.79|20.32|18.98|17.56|16.55|15.75|14.1|16.49|20.72|19.96|19.57|17.49|17.27|16.74|13.65|13.79|14.0099|16.67|16.1245|17.27|18.24|18.5|21.33|23.32|27.3|24.84|27.55|25.95|23.87|23.54|25.1|22.36|20.67|15.71|16.68|15.02|14.76|17.43|19.51|17.89|7.59|4.56|6.17|3.68|3.57|1.83|4.65|3.37|3.42|6.24|7.37|8.72|6.22|4.38|5.65|9.14|8.02|8.74|12.87|14.65|14.39|13.55|11.14|13.3|15.89|19.35|20.91|20.56|22.08|20.66|21.32|21.26|21.14|19.01|15.87|12.01|16.18|19.4|17.84|19.895|18.75|20.05|21.59|18.45|19.03|17.17|21.51|21.67|22.12|20.93|21.31|24.14|20.34|33.13|36.78|37.19|32.98|35.13|34.57|38.42|41.41|42.58|52.4|47.8|52.64|56.15|58.39|52.68|58.11|59.36|58.04|47.86|53.11|56.17|64.74|53.43|57.75|52.67|46.33|48.01|48.46|44.91|36.06|28.86|34.5|42|36.78|28.53|29.4|42.82|25.45|30.55|28.28|29.78|36.88|36.45|31.95|42.15|42.6|44.85|44.65|35.95|39.35|37.1|38.1|39.75|39.85|45.6|47.15|46.5|45.95|41.65|39.85|38.85|37.9|39.45|37.3|37.45|41.45|38.35|33.08|36.06|30.69|32.48|31.79|32.38|36.63|31.22|32.59|30.6|27.19|29.86|30.76|31.63|33.65|29.4|24.52|18.94|18.33|14.59|16.59|14.42|15.82|16.07|19.74|28.09|30.9|28.19|32.33|31.49|36.31|36.89|32.14|29.09|25.78|25.52|23.32|21.11|21.17|20.24|17.04||
2022-02-19 19:19:21|russ2000_1154|W|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.72|25.7|20.73|22.6|21.32|25.25|31.74|29.33|29.26|37.01|38.78|36.45|39.35|45.14|37.93|43.46|41.1|40.23|41.76|36.04|41.97|38.99|46.45|40.49|38.53|32.29|37.02|35.18|42.59|35.78|41.29|49|69.53|75.48|73.83|73.06|73.03|74.41|73.77|78.45|91.13|84.64|67.35|74.07|105.21|117.82|115.32|132.95|133.17|96.16|104.77|90.06|109.99|169.83|152.5|151.82|144.82|143.51|122.59|109.28|105.55|81.5|83|95.7|99.61|62.2|77.47|165.88|188.63|225.49|290.85|306.83|295.76|274.11|248.22|241.93|284.8|320.07|323.73|280.18|318|306.5|249.49|269.71|241.35|257.25|230.14|186.28|162.55||
2022-02-19 19:19:22|russ2000_1155|TWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8331|8.2219|9.5554|9.4444|9.3333|10.2222|10.6667|11.3333|12.3331|13.1114|12|10.5|11.2775|10.7222|11.4997|12.5553|12.111|12.778|11.555|12.333|12.333|12.5|15.083|15.417|14.917|17.167|20.6667|17.833|17.125|14.5|17.125|16.25|16.5|15.25|16.5|16.25|17.25|16|14.125|15.25|15|12.75|13.25|12.75|12.375|14.125|14.75|14.5|15.25|17.625|17.25|18.25|20|20.75|20|19.938|17.875|18.75|19.25|19.5|19.438|17|14|10.625|11.125|10.375|9.9375|9.5|8.3125|7.4375|7.6875|9.9375|9.375|11.875|10.8125|11.125|10.25|7.1875|6.625|6.5|7.4375|7.375|7.1875|6.875|5.9375|5.3125|5.3125|5.0625|5.75|4.5625|4.5625|4.25|4.6|5.06|3.55|4.79|5.22|4.08|4.69|5.71|5.29|5.01|4.88|4.74|5.4|4.57|5.1|4.96|5.1|4.15|3.44|3.77|2.59|1.65|1.61|1.34|1.08|0.65|0.89|0.8|0.7|1.24|1.4|2.5|1.95|1.86|1.96|3.06|3.84|5.9|5.33|8.13|10.65|10.29|9.97|9.75|9.6|9.95|12.48|15.1|14.25|14.49|14.37|13.55|14.77|13.98|13.1|13.66|13.73|14.184|13.792|13.8|14.112|13.872|13.808|15.432|15.384|14.968|14.432|14.096|14.464|14.784|15.208|16.12|18.552|19.552|20.264|22.544|25.232|25.288|23.632|23.184|25.536|24.208|21.968|25.008|22.752|27.192|24.488|28.504|31.624|28.496|36.968|26.74|21.32|11.56|9.54|8.25|7.76|5.5|5.03|6.05|9.04|7.47|7.44|8.31|8.9|8.4|8.28|8.11|7.76|8.25|8.73|12.41|10.57|9.97|10.98|10.14|13.57|15.17|15.98|19.54|19|24.02|26.61|30.89|27.49|24.26|25.27|21.5|15|22.5|21.54|19.46|24.14|24.64|23.65|28.89|22.4|24.53|20.67|20.88|17.66|20.98|20.33|21.72|24.29|21.11|21.08|22.31|23.33|16.87|17.24|16.24|14.64|14.5|17.25|17.98|16.76|18.96|18.99|17.51|15.81|16.82|14.92|14.5|11.82|10.56|9.9|10.63|8.94|9.98|9.36|10.39|10.65|10.74|9.34|9.18|6.61|7.1|4.34|3.94|3|5.07|5.38|6.63|6.34|6.2|6.61|9.19|10.12|10.19|11.56|11.21|13.29|13.24|10.34|10.71|10.37|12.01|12.75|8.58|10.15|9.74|11.97|12.88|13.31|12.86|12.61|10.3|11.61|10.73|10.59|7.48|7.42|7.06|6.51|4.66|5.62|6.26|5.97|6.93|4.22|4.89|3.78|2.6|2.7|2.67|2.93|3.62|2.86|2.22|1.55|1.41|1.23|1.46|1.49|2.38|2.89|2.75|5.02|4.86|6.9|8.27|9.28|10.79|9.29|8.48|8.62|8.31|7.16|7.22|6.89|10.96|9.75|11.19||
2022-02-19 19:19:25|russ2000_1156|LBAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7754|7.575|8.0576|7.7357|8.4604|8.5416|8.5416|8.2186|8.6211|8.3799|8.5416|8.7022|8.7022|9.6691|9.508|9.6691|9.6691|9.1863|9.0245|9.4273|9.6691|9.6691|9.9914|10.153|9.9914|9.8305|9.9917|10.798|11.039|10.3948|10.9584|10.3948|11.1196|10.153|8.7025|7.8963|7.8157|7.7353|7.7353|7.0102|6.1242|6.6063|7.0102|6.7684|7.0907|7.4125|7.494|7.494|7.0907|6.6874|6.8488|6.124|6.6067|6.4461|5.842|6.6396|7.7412|9.0883|9.7588|9.5982|8.9917|9.3806|9.2087|10.0068|10.0682|10.2524|10.8417|11.0314|10.7435|13.5798|12.1309|12.6159|10.4672|12.2508|13.354|12.0951|11.1137|11.9868|10.7617|10.7008|10.8362|10.8159|10.8159|10.9648|11.9021|11.5962|11.8947|11.9544|12.626|12.5737|12.2827|11.7529|11.7529|11.9991|11.9618|12.1558|12.2678|12.3946|13.5065|13.0961|12.3349|12.1185|11.6186|11.604|11.3574|11.6484|12.2308|11.8939|12.0115|11.9801|11.8704|11.5178|12.27|12.2073|12.1917|11.4552|10.9459|12.2779|11.7976|12.176|11.7482|10.9913|12.2665|12.2583|12.2007|11.5837|11.1476|10.728|11.5343|10.9419|9.1649|10.5717|11.1723|11.7136|9.9428|10.0119|10.9275|9.6232|11.1694|13.3808|12.733|10.5215|9.9428|10.1933|10.0983|9.5195|8.4224|9.7268|6.7466|5.7186|4.7252|7.3513|9.148|7.7659|7.8091|7.6536|6.4788|5.2521|5.2435|5.5199|5.9432|6.5824|7.645|9.0703|8.5865|7.3599|7.7486|6.8416|7.2822|8.0078|9.0271|9.4763|8.7256|8.7347|9.415|9.6961|9.3968|9.0522|9.0249|7.6553|7.093|8.4263|7.8458|7.8186|9.0431|8.2177|9.381|8.7048|8.5619|10.019|8.9714|9.6476|9.8571|9.4571|9.0952|9.6952|9.2857|9.1524|9.381|9.1048|9.4381|9.9333|10.7048|10.3905|10.7143|10.8571|12.0095|11.781|10.7333|10.7619|10.7143|9.9429|10.38|10.8|10.04|10.33|9.76|10.99|11.03|11.7|10.79|10.87|11.5|11.35|11.43|11.89|11.3|11.06|11.11|11.63|12.09|11.79|11.21|10|10.15|11.09|11.54|11.38|11.91|13.65|14.04|14.15|17.55|19.5|18.55|19.7|19.6|19.45|18.75|18.85|19.35|18.5|20.4|20.55|21.65|19.25|20.1|19.1|19.85|19.5|20.1|19.85|19.4|19.3|18.05|16.47|16.53|14.81|15.65|16.73|14.93|16.56|15.41|16.15|16.38|14.88|15.43|16.55|16.68|17.38|16.24|14.405|10.81|11.19|11.1|11.43|10.18|10.63|9.95|11.13|12.02|12.7|13.11|15.68|17.43|18.13|19.01|17.48|16.37|16.88|17.63|17.98|17.89|18.99|18.93|18.65||
2022-02-19 19:19:26|russ2000_1158|DAKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1563|1.0157|1.0938|1|1|1.0938|0.8438|0.8438|0.969|0.6875|0.6565|0.6565|0.75|0.7345|0.891|0.8595|0.719|0.719|0.7035|0.594|0.7345|0.5785|0.5625|0.422|0.5|0.469|0.516|0.5625|0.5625|0.5785|0.5315|0.5|0.5315|0.5785|0.5|0.516|0.516|0.4845|0.5|0.4845|0.625|0.797|0.672|0.7345|0.75|0.8125|0.672|0.7895|0.8125|1.0625|1.0315|0.9845|1.305|1.266|1.3281|1.2188|1.4375|1.3516|1.4844|1.3906|1.1719|1.3125|1.2344|1.2969|1.4688|1.5|2.1484|2.0156|1.7188|2.6875|3.1563|3.4844|2.5625|2.5313|2.25|2.25|2.4844|2.75|3.5|3.375|3.4063|3.3281|2.9688|3.875|4.4219|4.6875|5.6225|7.525|7.695|4.365|5.475|4.4|3.28|4.095|4.225|3.275|3.2|3.995|4.92|4.585|4.92|4.7|4.855|4.795|4.625|7.185|6.69|7.62|8.12|7.775|7.025|7.87|8.13|8.39|8.105|8|7.745|9.28|12.575|11.435|11.775|11.285|10.615|11.695|12.475|12.95|11.67|12.225|12.34|12.96|12.445|12.46|10.925|10.825|10.18|11.645|10.005|10.235|10.935|11.99|10.805|13.55|14.785|15.195|17.72|18.25|19.61|23.815|28.87|28.14|20.87|20.69|23.71|36.18|39.46|34.57|26.67|27.44|22.78|23.96|21.48|21.26|27.5|27.22|29.82|23.33|22.57|20.49|17.28|17.91|14.79|20.19|20.17|17.85|17.53|16.66|9.96|9.11|9.36|8.63|6.86|6.55|9.04|8.57|7.7|8.38|8.07|8.57|7.52|8.47|9.21|7.81|7.57|7.62|8.37|8.42|7.5|8.52|9.21|9.82|10.92|13.48|15.92|15.27|11.45|10.75|10.72|10.75|10.79|9.93|9.64|8.58|10.1|9.4|9.57|10.94|9|8.89|8.14|6.55|6.91|7.73|9.56|9.51|8.77|10.46|11.08|11.86|10.21|10.5|9.99|10.265|10.26|10.88|10.69|11.19|11.96|15.3|15.68|14.61|14.17|14.39|13.02|12.41|11.92|11.1|13.16|12.29|13.31|11.93|12.51|12.38|10.23|10.81|10.73|10.78|11.86|11.43|8.69|8.67|9.7|8.67|8.72|8.03|7.07|7.9|8.7|7.97|6.25|6.47|9.53|9.54|8.35|10.29|10.7|10.16|9.37|9.45|9.46|9.93|9.63|9.78|9.63|10.57|10.27|9.58|9.13|9.26|8.91|8.81|9.01|8.01|8.51|8.59|8.11|7.84|7.31|8.95|7.4|7.53|8.12|7.45|7.58|6.21|6.17|6.34|7.23|7.385|6.86|6.16|6.09|5.9|4.92|4.93|4.52|4.24|4.35|4.17|4.42|3.96|3.9|4.51|4.68|4.8|5.41|6.27|6.17|6.76|6.59|6.11|6.09|5.43|5.55|4.88|5.05|4.9|4.65||
2022-02-19 19:19:28|russ2000_1159|NVRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|30.1|37.13|45.04|43.79|47.23|45.81|51.45|53.46|49.94|45.07|47.94|46.85|63.23|65.51|64.02|56.81|61.53|65.54|72.73|75.78|80.93|98.6|98.14|90.83|78.78|75.17|94.36|91.83|93.06|96.9|73.23|82.39|82|84.71|91.73|88.99|66.83|71.17|77.01|82.73|87.67|90.91|77.2|74|59.55|65.92|51.83|49.4|41.45|37.42|48.01|46.2|64.17|61.14|60.6|63.01|62.11|84.3|83.14|87|112.6|119.26|138.03|129.27|99.92|118.49|129.12|115.72|132.12|143.55|140.66|149.73|161.57|168.1|168.32|162.21|141.6|161.39|147.15|151.87|147.88|123.84|118.31|112.7|87.61|86.75|63.64||
2022-02-19 19:19:29|russ2000_1161|CSFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:29|russ2000_1162|HWKN|price|0|0.5735|0.6355|0.6878|0.7551|0.6607|0.6607|0.7417|0.7281|0.917|0.7281|0.6878|0.6473|0.6473|0.6607|0.6252|0.5884|0.4535|0.4535|0.4535|0.478|0.4535|0.4535|0.4535|0.3677|0.5158|0.5251|0.6418|0.6301|0.7001|0.665|0.7001|0.7001|0.7001|0.7001|0.7001|0.7001|0.7001|0.6682|0.6364|0.6364|0.6682|0.7106|0.6364|0.6257|0.5834|0.5834|0.5091|0.6045|0.6682|0.8379|0.9652|0.8908|0.806|0.9227|0.8484|0.8696|0.8484|0.7742|0.806|0.806|0.7742|1.1029|1.3257|1.2301|1.1876|1.3149|1.3361|1.3361|1.2936|1.2936|1.2089|1.2936|1.2089|1.4528|1.6118|1.7815|1.5375|1.3679|1.3679|1.3679|1.6118|1.3679|1.3679|1.5375|1.5375|1.6118|1.4416|1.6111|1.59|1.5264|1.6959|1.3568|1.5264|1.4203|1.4416|1.4416|1.6111|1.6959|1.4692|1.6917|1.6027|1.6027|1.6027|1.5136|1.6917|1.6917|1.7362|1.6027|1.7362|1.7362|1.8464|1.7296|1.823|1.7763|1.7763|1.823|1.7763|1.7763|1.7763|1.9165|2.197|2.3372|2.3559|2.2577|2.0614|2.0614|2.2577|2.2577|2.3559|2.3559|2.3559|2.3068|2.5032|2.8467|2.886|2.783|2.783|3.0921|2.9891|2.8345|2.886|2.989|2.886|2.989|3.092|2.989|3.515|3.1746|3.1746|3.0615|3.3165|3.345|3.6281|3.515|3.6281|4.195|3.685|4.252|4.0475|4.2857|4.0475|3.6905|3.5715|3.661|3.6905|3.6905|3.4825|3.393|3.3333|3.274|3.5|3.3125|4.0625|4.125|4.0625|4.375|4.875|5.25|4.9375|5.7815|5|5.1563|5.625|6.5|6.4375|6|5.3125|5.0625|5|5.5469|5.125|5|5|5.0313|4.875|4.875|4.4063|4.0625|4.3438|3.9219|3.9375|4|4.0938|4.3438|4.0625|4.0625|4.1563|4.0625|3.875|3.9375|3.875|3.875|3.9375|4|4.0625|4.1875|4.5625|4.875|4.8125|4.15|4.47|4.375|4.265|4.2|3.865|3.825|4.1|4.45|4.65|4.25|4.57|5.05|4.95|4.67|4.45|4.4745|4.35|4.48|4.375|4.495|4.525|4.2|4.525|4.96|5.14|4.975|5.34|6.135|6.405|6.34|6.555|6.915|6.29|5.87|5.955|6.045|6.02|5.99|6|5.985|5.975|6.025|5.925|5.92|5.88|6.025|5.955|6.095|6.15|6.075|6.425|6.2|6.805|7.025|7.05|6.995|6.96|6.97|7.035|6.875|6.875|7.0025|6.695|6.91|7.11|7.1|7.06|7.15|7.2|7.975|7.38|7.43|7.4|7.725|7.715|7.25|7.2|7.875|7.4|7.5|7.45|7.38|7.615|7.71|7.575|7.48|7.385|7.9325|8.79|8.16|7.39|7.645|7.125|6.775|7.715|8.745|10.74|11.29|9.38|10.625|11.68|10.51|10.92|10.915|10.31|9.975|12.1|13.41|13.45|12.04|16.23|15.235|17.71|17.95|21.765|22.2|19.635|19.135|20.54|23.52|21.775|18.11|17.21|18.125|15.92|19.14|19.755|18.43|19.815|19.375|18.6|17.365|16.505|19.09|19.02|19.31|20.775|19.55|20|19.32|19.51|19.72|19.975|18.595|19.94|19.695|19.375|18.54|18.87|18.005|18.88|18.595|17.605|17.815|18.37|18.1|18.055|18.57|17.125|18.4|17.98|19.255|19.72|21.665|19.255|19.495|18.995|19.725|20.38|20.195|18.24|19.025|19.25|20.72|20.5|17.885|18.735|15.99|18.045|19.565|19.51|21.705|21.37|21.84|21.665|20.175|24.275|26.975|26.825|24.725|24.5|25.55|23.525|23.175|22.475|17.825|20.4|19.05|19.175|17.6|17.65|16.75|17.575|16.25|15.675|17.675|18.65|20.65|20.725|16.83|20.87|20.475|20.745|20.61|18.415|18.455|17.78|21.705|21.835|22.175|21.25|21.375|20.66|22.905|20.89|17.875|17.8|18.715|21.45|21.29|25.765|25.11|23.05|23.355|25.09|26.155|27.465|31.3|33.52|33.35|34.02|32.75|36.31|37.88|34.88|36.67|33.18|39.45|37.32|43.84||
2022-02-19 19:19:31|russ2000_1163|BANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|3.875|3.9375|4.0625|4.125|4.0625|3.9375|3.8125|3.625|3.625|3.0938|3.4375|3.7188|3.8125|4.0938|4.125|4|3.8125|3.8125|3.7345|3.6875|3.594|3.9375|3.875|3.8125|3.625|3.8125|4.6875|5|4.719|5.5625|4.875|4.6565|5.0315|5.219|5.4375|5.25|5.3125|5.375|5.375|5.4375|6.125|6.125|6.4065|6.8125|7|7.25|7.3125|7.125|7.375|8.375|7.5|7.4375|8.25|7.9375|8.375|8.4065|8.375|9.5|9.9375|11.25|11.875|11.625|11.25|8.25|9.125|9.4688|10.1875|8.9688|8.2148|8.3125|8.7188|8.875|8|8.5625|8.75|8.6094|7.875|8.0625|9|8.4844|7.0625|6.9375|6.625|6.7344|8|7.875|8.1875|7.9531|7.9688|9.0625|8.8906|9.9219|10.0625|9.5625|9.8438|9.875|9.6875|10.0625|10.625|9.875|8.55|8.6875|8.7181|8.675|8.775|9.25|9.776|10.7495|10.925|11.5975|11.5|11.4175|12.305|11.675|11.95|11.75|11.2975|11.0802|11.0275|12.4575|13.655|12.965|13.2025|13.1975|13.25|13.4925|14.0725|14.4375|13.9625|14.425|13.86|13.775|14.2475|14.9375|14.8525|15.2275|16.03|16.26|17.7475|19.745|19.185|17.6225|17.255|17.6225|19.685|21.7475|21.3225|21.3125|21.25|20.77|19.9275|19.75|20.79|21.15|21.8|21.75|22.375|22.375|23.82|23.685|23.36|24.875|26.635|27|24.335|23.475|23.175|21.405|21.585|21.41|20.205|22.545|22.435|22.72|23.38|21.425|22.515|21.065|22.89|21.865|21.715|21.4|23.625|24.07|24.165|25.2|21.795|26.46|17.81|17.445|18.2|21.35|19.29|17.29|17.915|18.29|18.465|18.055|18.775|18.52|20.15|19.95|20.955|22.07|19.845|18.245|20.59|18.6|20.23|20.55|20.29|20.595|20.28|21.02|21.34|20.135|19.985|19.3|19.07|17.86|16.58|19.35|18.565|18.77|20.08|20.465|21.78|20.85|18.965|20.955|20.31|20.69|21.48|21.98|21.175|21.18|20.45|20.02|20.85|20.92|21.43|23.275|26.14|25.54|27.035|27.785|27.865|28.03|27.015|27.515|28.315|29.105|29.705|30.95|30.45|31.82|31.28|32.5|32.005|31.695|28.83|29.69|30.49|28.86|29.145|32.725|31.805|30.235|31.55|30.815|32.235|29.31|27.97|28.25|28.515|31.185|31.36|30.16|32.785|34.3|36.255|35.85|40.975|46.525|47.175|47.675|44.95|48.025|47.225|48.3|53.375|50.4|56.75|54.65|56.8|51.15|55.75|53.25|53.1|57.15|59.75|59.2|62.1|63.8|59.95|57.38|55.82|49.9|53.68|56.38|52.15|56.4|52.23|55.66|58.34|53.77|55.42|57.89|59.09|62.44|57.8|51.3|33.37|38.51|38.12|40.57|43.56|44|40.84|44.45|54.23|58.7|57.63|63.88|70.69|69.51|68.97|62.43|55.48|56.56|60.12|65.01|63.63|70.56|74.95|78.75||
2022-02-19 19:19:33|russ2000_1166|MIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.015|25.1939|25.0511|24.7116|24.5061|24.5902|24.665|25.0193|25.3228|25.195|25.0005|24.8376|24.7521|24.5743|23.9802||
2022-02-19 19:19:33|russ2000_1169|SCVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.875|4.0313|4.8438|5.4375|5.3125|6.25|6.5|6.25|5.5833|4|4.25|4.25|3.75|3.8333|4|3.2083|3.125|2.5|2.1667|2.0833|1.6667|1.5833|1.7083|1.7083|1.5833|1.9583|2.3177|1.9167|2.0417|1.875|1.6667|1.2917|1.2917|1.25|1.0417|0.9583|1.4167|1.2293|1.5417|1.8333|1.5417|1.875|1.75|1.2917|1.75|1.7917|1.6667|1.5|1.7083|2.0833|2.625|3.3333|3.375|3.625|3|2.625|3|2.7083|2.7917|3.5417|3.5833|3.7917|4.6667|4.625|3.5417|2.8333|3.0833|3.0833|3.3333|3.7083|3.1458|3.5833|4.1667|5.0417|5.375|5.6667|4.4583|3.875|3.6875|3.5|3.3542|3.3542|2.6875|2.875|3.0833|3.2083|2.4375|2.0833|2.0833|2.3125|1.75|1.8125|1.5|2.2708|2.875|2.9792|2.9792|3.3433|4|4|3.18|4.3667|3.23|3.0167|4.13|4.6233|4.6833|5.25|5.4633|6.85|6.3333|7.1133|6.4167|6.3333|4.75|4.3267|4.9567|4.6703|4.3433|4.207|5.0733|4.8667|5.1967|4.92|4.62|5.2733|4.77|5.7167|6.0267|5.9|5.4133|5.1|5.1633|4.32|4.5933|5.0033|4.46|3.8233|3.9167|3.99|4.3467|4.3333|4.17|5.4167|5.8333|6.3567|6.11|7.2533|8.2567|5.4533|5.3033|5.58|6.8367|7.3067|7.98|7.49|8.3267|9.3433|7.7633|7.9533|7.33|7.62|8.4067|9.54|8.9867|10.5333|10.61|10.0633|11.1|10.48|9.76|9.1633|7.3033|5.75|5.26|5.3267|3.88|4.7033|4.9267|4.5167|4.51|4.6567|4.8667|3.93|5.1|5.44|5.46|4.67|3.1267|3.1833|2.6167|2.2833|3.45|3.8867|3.5433|3.9767|4.1667|5.24|5.14|5.0033|6.03|6.8233|6.09|6.0767|7.62|9.22|8.3567|6.8367|7.0167|5.51|6.74|7.6333|9.2467|9|8.25|8.6467|9.35|9.7567|9.0733|10.05|10.53|8.4367|7.8667|9.0967|7.9267|8.5667|8.4267|8.7267|10.74|9.72|10.59|10.745|11.1|11|11.765|11.69|11.055|10.245|10.235|9.715|10.22|10.415|12.14|12.005|13.355|12.695|13.505|12.995|14.465|14.505|12.35|12.92|11.52|11.42|9.35|10.325|8.9|10.765|8.905|9.2|10.13|12.845|11.61|12.27|14.72|13.055|13.82|14.43|14.155|12.95|11.9|11.235|9.74|11.6|11.595|11.785|13.48|12.815|11.65|12.53|13.155|14.83|13.33|12.685|13.055|13.49|12.785|12.67|12.285|12.685|10.225|10.44|9.13|10.05|11.19|9.385|13.39|13.375|11.425|11.68|11.9|12.185|16.105|16.225|15.685|22.23|19.25|20.365|18.965|16.755|18.44|19.07|17.015|17.83|12.845|13.8|12.69|15.37|16.205|16.595|17.75|18.64|17.93|14.955|10.385|11.81|12.995|14.635|12.275|16.44|16.79|15.49|18.285|19.59|23.495|24.48|30.94|29.975|33.755|35.795|33.7|38.28|32.42|33.87|44.41|39.08|34.16|30.81||
2022-02-19 19:19:35|russ2000_1170|PICO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:35|russ2000_1171|GWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.87|22.46|21.91|20.98|24.01|22.3|23.29|23.52|24.33|26.92|24.15|25|28.46|30.5|27.81|25.11|25.68|27.37|30.66|34.16|30.95|32.4|33.02|34.23|31.76|41.07|44.25|42.74|44.37|41.27|42.53|37.47|41.25|39.29|35.06|39.61|40.84|40.84|39.79|41.58|43.43|39.54|41.88|45.46|42.14|42.92|44.04|42.3|36.94|34.55|32.69|35.36|37.45|33.13|36.09|32.8|35.28|30.53|29.22|32.34|35.8|33.52|33.64|30.16|26.42|18.54|15.01|17.81|13.44|13.16|13.62|13.67|13.81|17.19|20.93|24.93|28.54|31.43|34.42|33.94|30.78|31.33|29.93|34.74|34.67|33.77|36.29|30.88||
2022-02-19 19:19:35|russ2000_1172|LXFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:35|russ2000_1173|PES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:35|russ2000_1175|WLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:36|russ2000_1176|BDSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.35|2.7|1.55|2.51|2.3|2.14|1.8|2.05|2.51|3.1|3.3|3.9|3.81|3.79|3.69|2.4|2.95|2.79|3.38|3.5|4.01|3.351|3.03|2.83|2.2|2.71|4.011|4|3.91|3.74|3.151|2.96|3.43|3.05|2.68|2.65|2.8|2.1|1.75|1.98|2.75|2.45|3|3.13|2.75|2.5|2.4|1.95|2.16|2.16|1.93|2.03|2.88|3.09|2.82|5.45|6.01|4.93|4.97|4.48|3.7|3.92|3.53|3.3|3.03|2.91|2.92|2.43|2.17|2.74|2.72|2.4|2.45|3.99|2.39|2.46|2.44|3.1155|3.16|2.78|3.84|5.23|6.03|6.06|5.59|4.63|5.13|4.22|3.94|3.92|3.79|3.97|3.92|3.14|2.54|2.31|2.43|2.47|3.5|3.505|2.8|3.7|3.3|3.64|3.58|3.6|3.47|3.32|3.78|3.25|1.02|0.95|1.06|1.87|2.11|2.19|2.67|3.8|3.23|5.18|4.56|5.02|6.72|4.15|4.44|4.85|4.28|3.99|4.2|5.47|4.29|4.68|4.46|5.41|5.83|4.4|4.92|5.95|8.37|9.43|8.14|9.2|12.29|13.44|12.53|14.99|15.39|15.5|14.7|12.24|14.92|14.77|9.5|7.74|8.4|8|7.78|6.87|6.31|5.79|5.29|4.53|3.97|3.78|3.54|2.18|2.59|2.35|2.37|2.45|2.34|1.95|1.75|1.75|2.05|2.075|1.7|1.95|2.3|2.8|3.3|2.95|2.95|2.8|2.725|2.8|2.175|2.2|2.15|1.75|2.9|2.9|2.475|2.85|3.45|3.69|3.63|3.87|4.57|5.06|4.98|4.96|4.43|4.62|3.78|4.81|4.75|5.79|6.43|5.87|5.27|4.13|4.09|4.75|4.77|4.36|4.26|3.82|4|3.655|4.17|4.44|3.93|4.22|3.45|3.15|3.64|3.68|3.9|4.34|4.04|3.52|2.65|3.17|3.74||
2022-02-19 19:19:37|russ2000_1177|RNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:37|russ2000_1178|LHCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|18.17|19.34|19.06|16.06|17.13|15.59|18|15.7|15.5|17|17.83|19.75|19.46|22.65|24.24|22.91|26.8|27.98|25.28|25.99|30.07|32.3|25.97|28.05|25.61|23.96|20.28|20.94|25|24.32|24.21|23.06|17.01|17.7|19.97|22.8|22.61|30.14|29.68|29|31.33|33.7|34.8|27.01|18.9|23.85|26.08|22.54|21.82|26.18|25.05|31.22|29.23|32.46|32.56|30.6|28.94|36.03|36.11|29.29|24.17|22.7|20.64|25.59|27.73|24.98|30.86|27.2|30.05|29.34|27.88|24.18|23.72|20.81|18.33|17.56|13.89|13.05|13.72|16.28|18.62|17.21|18.03|17.93|16.99|17.68|18.58|18.24|16.72|19.86|21.78|21.76|21.01|21.65|22.63|22.22|19.6|23.09|22.63|23.68|20.27|23.61|23.88|23.71|22.78|22.3|20.82|20.51|22.24|23.3|25.46|23.53|23.59|27.33|30.7|28.88|34.39|34.81|34.05|36.31|37.49|41.03|44.25|45.32|47.49|46.12|42.56|36.53|37.43|35.93|43.23|43.37|42.54|44.48|36|36.54|42.45|42.51|45.66|47.7|50.67|53.2|60.68|63.22|67.69|57.72|65.27|66.94|69.07|63.9|61.92|63|63.79|68.94|71.77|79.84|88.01|93.58|96.29|94.17|96.79|102|91.86|106.61|109.43|106.43|116.13|115.17|122.83|123.62|117.61|111.67|126.36|135.46|138.3|158.11|129.44|139.58|142.86|159.46|177.78|199.8|208.25|227.28|231.49|196.14|213.56|202.9|182.91|193.57|198.47|192.26|202.32|181.29|182.9|145.23|141.24|110.23|123.66|127.01||
2022-02-19 19:19:39|russ2000_1179|WWE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|23.875|16.625|14.813|11.375|12.625|15|17.75|18.125|21|20|21.875|15|13.938|15.5|17.25|16.98|13.52|13.25|13.5|12.66|15.28|11.61|11.7|12.6|11.6|12.8|13.6|13.6|15.75|14.19|14.92|13.35|11.25|9.8|9.8|8.87|7.81|8.61|8.52|7.95|7.85|8|9.1|9.6|9.89|9.25|10.19|10.3|11.09|12.54|13|13.49|13.65|14.99|12.14|13.23|12.8|12.39|12.22|12.35|12.5|11.98|12.37|12.79|12.74|12.12|10.3|10.45|11.93|12.4|12.41|12.85|12.87|14.78|14.9|14.82|16.01|16.5|17.45|16.23|17.19|15.87|17.01|16.37|16.1|16.91|16.08|16.22|16.01|16.37|17.03|17.4|16.51|14.64|15.23|15.76|15.34|14.97|14.06|15.09|17.77|18.53|16.25|15.63|15.37|15.38|16.49|15.33|12.43|12.34|11.1|9.66|9.45|11.99|11.04|14.01|12.32|13.41|13.86|13.67|15.68|16.41|16.05|16.33|17.68|17.56|16.42|16.19|16.1|16.55|14.27|13.92|13.95|14.25|14.29|11.99|12.97|11.68|10.26|9.7|9.73|9.63|9.15|9.88|10.1|10.53|9.34|9.68|8.9|8.24|8.93|7.76|7.91|7.82|8.84|8.33|8|8.01|8.09|8.57|8.58|8.75|9.28|9.79|10.63|10.39|9.9|10.77|13.05|14.58|15.82|22.99|26.24|29.6|18.4|11.28|11.6|13.97|14.61|13.84|13.3|11.42|11.84|12.41|17.26|13.55|13.57|15.71|15.57|22.23|18.22|20.15|17|16.85|17.23|17.08|16.85|16.16|17.43|17.96|17.96|19.2|19.45|20.03|17.01|18.95|18.24|22.5|20.26|21.83|20.16|20.45|20.49|21.05|22.06|23.09|27.26|29.53|30.77|36.07|37.34|38.51|42.59|62.66|75.37|78.8|87.34|82.99|70.07|75.05|77.08|82.23|85.58|96.1|84.93|73.1|74.63|66.7|71.12|67.7|55.77|61.88|62.68|42.74|41.19|35.93|44.31|47.39|45.57|45.41|42.72|39.76|38.5|44.86|48.71|47.24|56.07|56.05|54.34|55.66|55.63|50.24|50.91|57.94|61.79|47.54|51.54|52.74||
2022-02-19 19:19:40|russ2000_1182|FNHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.0417|4.6667|4.3333|4.1667|3.875|4|5|4.6667|4.3333|4.2083|3.6667|3.3333|3.25|3.8333|3.3333|4.6875|4.5|4.125|3.3333|3.3333|2.6667|2.0417|2.3333|2.4167|2|2.1667|1.875|1.5|1.3533|1.9667|1.9933|1.6667|1.62|0.76|1|1.8333|2|2.0667|2.5667|2.7333|3.0333|6.7333|6.626|3.9667|2.9067|3.8133|5.38|5.3333|7.3933|8.5333|6.54|6.9533|7.4667|8.52|8.1667|11.1533|10.44|10.32|12.5|12|10.7|14.6667|13.5327|15.3267|14.06|13.3733|12.8|14.6667|15.68|11.04|10.89|10.991|13.37|13.26|13.75|13.12|13.48|12.84|12.9|12.55|12.47|12.41|12.73|11.3|15.27|17.81|16.9|17|16.99|18.26|14.96|13.24|13.22|16.55|23.33|27|26.09|23.03|21.45|18.03|17.61|10.07|11.05|10.55|11.69|13.59|16.162|13.65|13.43|13.15|12.2|12.27|12.33|11.79|9.94|8.69|8.53|6.78|5.25|4.45|4.52|5.0699|4.25|3.35|3.37|3.28|3.27|3.11|4.25|3.51|4.69|3.9699|4.28|4.16|4.01|4.35|3.73|3.71|3.65|3.55|3.7794|3.3|3.53|3.56|3.22|3.27|3.4|3.19|2.99|2.92|2.75|2.8|2.694|2.32|2.42|2.55|2.72|3.05|3.45|3.59|4.45|4.45|3.93|4.45|4.94|5.95|6.13|6.17|5.56|5.46|5.84|6.1701|7.26|8.1|9.26|9.82|10.41|9.42|9.9|11.4|13.71|13.89|12.62|16.23|18.74|20.18|22.34|23.69|22.99|24.97|28.91|25.05|25.23|25.76|30.09|28.95|30.48|26.52|25.69|24.76|24.08|21.85|24.85|30.36|28.51|25.8|22.89|19.85|18.93|18.97|21.54|20.06|18.29|18.05|18.35|17.72|18.52|19.6|18.46|20.9|16.67|16.09|16.75|15.42|16.92|12.82|15.09|13.67|14.54|16.02|14.79|15.96|16.15|16.94|22.08|22.46|23.79|25.93|24.87|23.24|21.08|19.37|18.4|18.03|17.02|16.28|13.6|12.7|12.97|12.58|13.85|14.18|16.33|16.08|15.61|11.77|11.15|11.08|11.34|10.15|9.7|8.25|6.24|6.44|5.22|5.75|6.88|7.12|4.82|5.24|5.17|3.11|2.19|2.24|2.58|2.69|1.44|1.44|1.37||
2022-02-19 19:19:42|russ2000_1184|SCHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|10.25|10.3333|9.6667|8.75|7.5833|6.3333|7.1667|8.75|8.5833|7.8333|7.583|6.292|7.25|7.5|6.5|6.6667|7.25|6.917|7.6667|9.25|8.917|9.5|8.833|9.75|10.167|10.083|9.583|8.709|8.833|9.417|8.917|8.3333|8.75|9.6667|8.875|9.125|8.542|9.75|9.25|8.5|7.417|8.3333|9.917|10.25|10.917|11.209|9.709|9.209|9.355|8.042|9.042|8.146|8.833|8.563|7.875|6.6667|5|5|5.1667|6|4.7917|4.7917|4.625|3.4583|4.7708|5.0833|7.4792|6.2917|5.9167|6.0833|5.375|6.2917|6.3333|5.9792|5.1667|6.0208|5.4167|5.1667|5.2917|4.8958|4.9167|4.75|4.9167|4.6667|4.3333|4.3125|4.3542|4.3333|4.6933|4.6667|4.75|4.3333|4.3333|3.6433|4.4333|4.3333|4.55|5.3333|5.2|5.6667|6.6367|6.7667|7.44|7.2467|6.3|6.03|6.1167|6.16|6.6733|7.1|7.9633|8.1267|9.5633|11.2233|14.6667|15.3967|16.5333|20.0667|25.0267|36.1467|40.3334|29.9667|32.1933|31.88|26.27|27.66|33.96|30.93|28.1|32.35|28.25|37.73|33.93|34.45|40.62|33.73|24.63|23.13|23.7|28.6|28.6|32.57|31.9|34.49|30.59|33.44|31.1|42.85|39.33|35.84|35.48|33.9|31.75|31.54|34.96|40.88|39.7|38.5|37.53|40.17|51.91|54.2|47.94|54.19|58.43|73.29|66.07|62.42|69.13|56.66|65.47|71.02|88|100.14|114.6|90.24|68.41|39.24|26.93|27|37.65|39.27|28.64|31.39|49.56|54.54|52.86|53.77|54.01|53.25|43.24|44.62|47.7|40.5|45.66|52.53|54|50.04|39.2|45.82|44.24|48.28|51.69|57.09|66.39|61.7|64.2|65.01|62.07|59.1|57.6|50.79|45.54|36.8|46.8|46.39|42.28|43.63|45.16|39.895|39.87|26.08|28.02|28.71|27.62|28.15|28.51|28.19|30.33|29.08|28.61|26.67|24.53|24.7|23.38|25.66|25.25|27.5|29.04|30.635|32.67|26.42|25.37|28.85|28.07|24.92|26.07|26.71|27.69|24.05|23.55|22.8|22.56|16.88|15.7|15.86|17.42|17.91|17.47|15.71|17.31|13.54|16.86|16.51|14.37|13.45|14.64|18.44|20.62|16.09|17.6|19.49|18.78|20.9|24.15|27.9|25.7|23.65|23.8|20.65|18.9|19.3|25.2|25.8|26.9|28.15|29.45|29.2|33.5|34.2|34|32.35|29.45|31.15|33.7|32.95|26.35|27.05|26.9|28.01|21.55|24.2|24.3|24|23.72|21.11|26.17|26.63|22.14|20.66|21.34|21.55|21.68|16.08|16.48|13.04|15.56|15.7|17.64|18.4|19.74|19.23|21|25.62|31.91|29.52|34.54|41.79|47.21|54.48|49.05|52.42|47.31|43.81|53.8|48.1|51.92|39.14|42.15||
2022-02-19 19:19:44|russ2000_1185|ANGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|17.14|||8.9667|8.6467|9.46|8.3667|7.8667|7.38|7.92|10.0467|13.32|13.5133|13.3667|12.26|12.0067|13.2|16.1933|15.9133|14.9067|13.0933|15.0533|14.86|19.4467|17.8533|15.7867|19.54|19.1067|18.6667|16.3133|13.7933|10.8667|15.0267|14.3333|14.4|16.56|17.3467|15.7933|11.3333|11.2533|11|12.1133|13.7867|13.24|13.7667|12.5667|12.0067|13.0333|12.8|10.6533|12.8|14.97|14.76|13.58|14.94|15.41|14.58|13.17|11.1|11.58|13.7|10.3|12.8|12.33|13.28|12.29|12.45|13.29|13.8|14.99|15.67|16.89|16.01|16.28|15.57|16.34|14.34|15.58|16.14|15.23|14.98|14.4|15.95|17.33|16.3|16.62|14.99|15.6|13.67|14.06|14.3|13.49|13.88|14.67|14.43|13.67|13.28|12.22|12.46|12.34|12.06|11.5|10.68|11.61|12.39|10.26|10.69|11.36|12.15|12.51|11.1|10.11|11.02|11.93|11.92|10.96|13.76|15.37|15.71|17.98|15.33|15.6|16.09|13.18|14.06|14.62|14.75|13.45|13.97|16.86|18.88|18.96|18.76|17.65|17.97|16.86|16.11|16.76|15.31|14.52|13.12|12.73|12.41|10.81|10.02|11.22|11.07|12.52|13.62|14.5|15.72|16.89|17.3|16|16.81|17.45|16.22|16.41|17.06|15.89|15.86|16.07|16.46|17.39|17.05|16.86|17.14|16.4|16.6|16.69|18.39|19.47|21.63|22.58|21.46|22.72|21.11|20.61|21.12|20.73|21.83|21.22|23.09|20.3|19.43|21.06|19.78|17.78|17.71|15.02|15.5|15.05|14.03|11.31|9.83|10.01|9.57|9.71|9.1|9.25|11.47|11.9|14.55|19.1|21.06|21.29|23.57|24.63|23.49|27.44|26.97|27.94|27.51|29.57|25.64|22.63|21.57||
2022-02-19 19:19:46|russ2000_1186|BANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.53|14.1|15.449|15.5|16.36|15.89|16.01|16.75|18.22|19|18.75|20.52|20.1|20.36|21|22|21.98|22.35|22.4|22.53|20.35|21.95|22.47|23.24|23.83|25.5|27.3|26.2|27.311|26.31|26.85|24.95|24.22|25.48|26|26.26|26.44|26.05|27|27.8|27.75|28.38|28.74|29.05|29.7|28.22|28.75|28.92|28.35|28|27.79|27.85|27.55|27.91|27.23|25.95|27.5|24.39|24.83|22.5|23.4|25.22|23|20.08|17.4|17.65|16.8699|16.5|16.35|15|12|11.38|12.2|10.2501|10|9.5|9.93|8.69|6|7.7|8.43|7.06|6.46|7.55|6.8|5.88|6.11|4.8|5.58|6.33|6.8|9|9.3|7.5|7.94|9.5|9.62|10.55|11.55|12.5|13.6|13.985|16.43|16|13.93|16.27|15.28|12|11.21|11.47|12.34|11.16|12.81|13.24|11.06|11.66|11.09|12.47|11.65|11.78|11.95|12.55|11.28|11.79|12.03|11.52|11.12|11.39|11.06|12.83|13.55|14.82|13.38|13.5|12.51|12.62|13.27|13.07|13.28|12.34|12.56|10.81|10.76|12.13|12|11.61|11.6|10.6|10.84|10.72|11.55|12.29|12.8|12.89|13.89|12.21|12.44|12.23|13.49|15.14|14.32|14.43|15.12|17.52|19.87|19.12|18.99|22.86|22.52|17.56|13.15|16.1|17.25|16.3|20.45|19.95|21.5|22.3|20.7|20|18.1|20.7|20.05|21.1|21|19.05|20.5|19.25|18.8|19.85|19.95|19.9|20.2|18.38|16.83|14.87|14.5|14.73|15.06|14.16|14.34|13.75|13.84|14.21|14.48|13.82|14.88|15.98|16.91|16.71|14.56|7.16|8.4|10.5|9.31|11.12|12.25|10.29|12.66|14.49|17.18|18.72|20.8|18.29|18|17.67|16.55|17.94|17.54|19.51|20.79|19.79|21.01|20.18||
2022-02-19 19:19:47|russ2000_1187|ALG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2502|13.2502|13.2502|15|15.7502|13.5|13.7502|12.2502|14.2502|15.7502|15.7502|18.7502|17.2502|15.7502|16.8751|16.5|14|14.5|13.7502|15|15.25|16.125|16.313|17.75|17.25|18.5|19.5|17.25|17.375|17.875|18|17.125|17.25|18|15.875|16|17.875|19.75|18|18.25|14|14.75|14.625|16|16.625|17.125|18|15.375|15.875|15.5|19.375|20.813|19.5|22|23.188|21|20.5|21.688|17.938|18.125|18.25|18.1875|16.5625|19|17.5|17.125|13.8125|13.75|12.5|11.4375|12|9.75|7.9375|7|9.1875|8.75|9|9.25|9.25|8.25|10|10|10.9375|12|11.625|10.875|11.9375|12.5|13|13.25|12.6875|12.9375|13.25|13.0625|14.75|15.5|14.3|13.98|14.25|14.25|14.55|14.5|12.88|13.4|13.05|14.25|14.05|14.88|16.25|16.4|16.8|15|15.3|13.6|12.36|11.75|11.9|12.25|11.95|11.25|11.66|11.75|12.07|12.22|13.35|14.52|14.26|14.25|14.73|15.26|16.1|18.17|17.39|16.57|15.65|15.9|16.15|16.99|18.71|18.5|20.9|27.16|26.2|24.7|24.74|19.15|20.4|18.67|19.85|20.45|19.82|19.45|21.1|20.5|23.32|23.86|22.14|21.32|21.74|21.05|19.64|22.75|22.74|23.2|23.04|23.46|24.18|24.08|23.21|27|25.39|25.2|25.93|25.5|24.58|21.68|18.5|18.12|18.84|18.54|21.27|20.36|23.15|20.59|21.65|20.93|17.05|12.58|12.59|14.95|12.55|11.59|10.66|11.26|11.52|10.1|13.83|14.35|15.8|13.7|14.87|17.15|17.95|17.81|19.99|23.56|23.26|21.7|23.43|19.5|22.33|24|25.61|27.82|25.95|29.14|27.45|28.61|25.5|23.7|23.91|22.93|20.79|23.85|28.4|26.93|29.1|26.87|30.06|33.68|30.97|31.37|28.63|29.09|33.78|33.5|33.12|32.64|33.96|35.78|38.25|40.07|42.5|40.82|41.67|45.36|48.91|47.19|58.71|60.69|50.22|52.58|54.33|53.12|51.84|54.09|47.53|48.75|41|42.84|47.63|48.44|45.05|50.15|63.13|61.78|52.97|54.64|52.54|51.49|46.75|46.92|57.18|52.1|53.03|51.89|55.71|56.44|61.64|65.97|67.13|64.82|65.89|64.92|73.07|76.1|75.63|75.15|76.19|79.06|85.13|90.81|93.01|91.76|107.37|105.5|117.95|112.87|115.03|111.15|109.9|109.47|92.21|90.36|93|95.3|91.61|85.72|82.81|77.32|86.13|96.04|99.94|103.64|94.93|99.93|97.89|114.18|117.72|107.06|114.8|125.55|124.56|110.77|88.78|98.44|103.32|102.64|103.11|110.9|108.03|120.33|135.72|137.95|139.59|152.63|156.15|157.25|164.81|152.68|146.77|155.01|139.53|151.2|142.22|147.18|140.85|136.62||
2022-02-19 19:19:49|russ2000_1189|HOV|price|0|||||||||41.2688|36.0006|32.4885|35.1213|36.0006|34.6828|33.8063|31.6091|25.9025|26.7819|30.2941|32.05|35.1213|43.4631|41.2688|40.8303|51.805|51.805|47.8547|49.1697|49.1697|43.0247|45.6575|46.0985|42.1453|46.5369|51.805|52.6816|63.2182|87.8029|110.4921|110.8821|126.1096|129.233|124.9376|117.1875|100.7825|110.1575|118.75|115.625|130.47|157.8125|222.6575|206.25|187.5|187.5|217.1875|204.6875|164.0625|129.6875|110.9375|96.875|137.5|137.5|125|120.3125|104.6875|117.1875|114.0625|93.75|98.4375|95.3125|95.3125|95.3125|112.5|106.25|98.4375|118.75|121.875|134.375|137.5|140.625|125|120.3125|109.375|100|87.5|90.625|82.8125|65.625|65.625|65.625|64.0625|48.4375|42.1875|40.625|35.9375|35.9375|53.125|79.6875|96.875|100|98.4375|112.5|82.8125|81.25|84.375|84.375|79.6875|131.25|139.0625|175|154.6875|135.9375|117.1875|120.3125|148.4375|134.375|123.4375|118.75|137.5|143.75|150|143.75|135.9375|135.9375|142.1875|140.625|145.3125|171.875|178.125|221.875|195.3125|189.0625|193.75|162.5|134.375|156.25|129.6875|118.75|101.5625|98.4375|95.3125|75|70.325|67.2|64.075|75|70.325|67.2|74.225|72.675|68.75|76.575|92.2|89.075|84.375|93.75|89.85|86.725|88.3|85.95|87.5|74.225|70.325|78.925|75|75|73.45|93.75|82.825|79.7|81.25|82.05|74.225|79.7|87.5|84.375|97.675|92.975|91.425|91.425|111.725|118.75|132.05|132.825|124.225|129.7|121.875|109.375|117.2|106.25|101.575|107.825|110.175|85.175|93.75|104.7|101.575|109.375|106.25|107.825|96.875|79.7|79.7|79.7|79.7|73.45|76.575|73.45|68.75|75|75|89.85|92.975|90.625|96.1|117.2|121.25|135.875|179.625|231.125|212.375|181.375|184.375|177.5|144.125|146.25|172.625|266|265.5|328.75|332.375|380.5|399.875|448.5|356.75|389|422.5|472.75|417.5|396.25|364.125|410.375|431.875|497.5|724.375|736.875|616.875|770.875|804.625|1016|1153.125|1088.25|922.25|1008.625|1078.75|900.6951|882.5|866.745|775.75|860.5|1002.5|938.5|1006.75|1238|1306|1375|1275|1269.25|1552.5|1630|1829.75|1503.75|1280|1124.75|1246|1241|1210.5|1152.75|1098.25|994.25|795.75|752|684.75|662.25|733.5|771.25|887.75|847.5|832.25|779|629|599.75|631.5|413.25|331|296.75|277.25|284.25|189|179.25|249.75|227.75|265|295.5|196.5|137|175.75|178.5|199.75|107.25|54.75|43|42.25|21.25|39|69.25|67|59|80|134.25|96|97.75|98.25|96|91|97.25|108.75|177.75|154.75|92|109.25|85.5|98.25|89|92.75|102.25|110.5|102|88.25|80.25|66|60.25|48|41|30.5|36|35.25|36.25|60.5|69.25|61.25|50|46.75|72.5|58|73|86.5|107.5|130.5|175|142.75|146.25|144.25|136.25|153.5|140.25|133.75|128.75|130.75|126.5|128.25|165.5|150.75|151.75|118.25|111.5|117.25|128.75|100|105|91.75|94|107.5|103.25|86|93.5|89|78|81|66.5|50.5|46.75|44.25|51.5|45.75|45.25|38.5|37.75|39|41.75|47.5|42|46|45.5|42.25|39|49.25|68.25|59.25|59.25|56.75|58.5|60.75|70|55|45.5|48.25|60.5|71.25|83.75|50.75|54.5|45.75|50.25|44.5|40.75|39.25|39|40|36.5|31.75|17.0975|17.6525|16.9275|10.97|15.22|9.5|7.6|6|5.43|19.25|25.08|22.3|20.87|25.56|24.75|8.24|12.62|16.35|23.39|23.3|31.32|32.52|31.76|39.93|32.86|51.16|57.52|105.74|132.59|142.43|106.29|104.39|108.71|96.39|84.26|95.51|127.29|96.88|91.19||
2022-02-19 19:19:52|russ2000_1190|EROS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:52|russ2000_1191|EFSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|10.17|9.83||10.33|11|11.67|13.17|13.33|14|14.33||15.17|16.75|17.5|18|18|18|18|18|17.75|17.75|17.75|15.25|15.5|15|15|14.25|15|14.5|13.875|13|12|13|11.5|12.5|13.1|12|11.75|10.75|12|9.8|10.567|10.35|10.45|9.8|9.28|9.25|10.35|11.05|12.7|13|12.9|12.9|13.1|13.3|13.7|13.99|13.5|12.85|13.1|13.25|13.35|13.85|13.8|13.5|13.2|13.85|14|15.25|14.8|14.25|14.25|14.6|16.5|18.1|18.8|19.2|18.9|19|19.5|22.6|24.88|23.19|22.31|21.01|22.02|21.94|23.9|25|25.98|28.419|25.65|25.36|26.8|26.99|30.38|29.56|32.99|29.84|30.91|31.36|28.89|28|24.56|25.37|24.39|23.5|22.51|24.55|23.25|22.76|22.8|21.2|19.52|25|21.66|19.66|17.94|17.68|18.96|22.21|16|13.99|13.71|11.67|9.2|10.36|8.74|8.86|9.45|11.25|11|9.17|7.99|7.67|7.62|9.11|9.33|10.79|11.07|9.23|9.23|10.11|8.23|8.89|10.74|10.55|10.53|13|12.81|13.6|13.58|13|13.2|13.65|13.63|14.26|15.71|14.86|15.27|12.03|12.06|11.05|11.65|10.16|11.49|11.7|12.67|13.41|13.76|13.11|13.84|13.43|14.39|14.36|15.03|15.55|16.92|17.66|16.64|16.67|17.7|19.45|19.92|18.25|19.28|19.5|17.91|17.71|18.92|17.61|17.45|16.55|19.11|19.17|19.48|20.24|20.78|20.85|20.84|21.78|22.67|24.26|24.21|25.51|30.03|29.18|28.03|27.71|28.15|25.68|26.62|28.53|27.15|28.73|31.21|32.33|33.25|39.45|42.65|44.65|43.75|42|42.8|39.3|41.9|39.75|39.15|43.25|42.1|44.3|45.3|48|48.8|47.15|52.65|56.5|55.3|56.45|56.3|51.23|45.88|41.41|39.4|43.85|44.01|41.94|42.55|40.56|40.07|39.11|38.68|39.73|45.03|45.48|48.18|45.86|37.29|27.42|24.13|29.9|27.05|30.13|30.42|27.64|33.56|35.19|37.06|39.24|48.74|50.12|49.74|49.71|44.9|47.1|44.24|46.98|47.82|47.5|49.21|51.33||
2022-02-19 19:19:53|russ2000_1192|AGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0025|8.7544|11.2556|16.2581|14.3872|12.5062|17.5087|14.3872|15.0075|11.8859|13.1366|12.5062|12.5062|11.2556|9.6949|10.3152|7.5038|8.7544|6.2531|8.4442|7.8139|7.5038|9.3847|8.1341|7.1936|7.5038|8.4442|7.1936|6.5633|6.5633|8.7544|6.8834|7.5038|8.4442|5.9029|6.8834|7.5038|7.5038|7.8039|8.4342|8.4342|9.0645|9.3747|13.1266|10.9355|9.6848|8.7544|7.5038|7.1836|7.8139|7.5038|5.6228|6.8734|5.4027|5.3127|5.3127|5.0025|5.3127|5.6228|6.5633|5.1025|5.933|6.2531|5.6228|5.6228|5.9029|6.2031|6.003|5.8029|5.2026|4.7524|4.9725|4.5|5.1|6|6.2|5.25|5.7|5.01|4.95|5|4.95|4.75|4.25|3.5|3.3|3.5|7.5|7.025|6.6|6.6|8|7.86|8.25|7.75|8.01|7|6.8|6.91|6.91|6.91|7.01|7.25|6.55|6.03|6.5|6|6.5|5.63|6.45|5.66|5.65|6|5.7|5.7|5.7|5.5|5.05|4.05|3.75|2.5|2.25|2|2.35|1.9|1.9|2.15|1.8|2.65|2|4.2|2.95|3.75|3.95|6.49|6.2|6.2|6.2|6.5|6.5|7.5|7.4|8.2|10|9.8|11.45|13.35|11.34|11.51|13.73|12.5|12.5|13.84|16.494|17.09|15.48|11.87|10.17|10.9|11.24|12.1|13.2399|13.31|14.17|14.13|14.8|13.75|13.44|12.35|12.87|14.39|14.2|15.59|13|11.36|10.77|10.43|8.33|8.03|9.35|8.47|8.52|9.27|9.27|9|8.56|9.4|9.77|10.14|10.37|10.37|10.18|13.6|14|15.21|14.5|14.99|16.04|14.58|13.28|13.98|15.81|16.75|17.45|17.79|18.61|18|18.8|16.73|14.91|17.7|16.25|15.6|15.85|17.75|21.97|22.25|23.45|27.56|28.41|28.59|29.73|26.77|30.65|37.29|33.9|40.05|33.38|34.81|31.77|33.64|30.41|32.43|36.17|32.31|35.78|40.33|38.88|39.15|34.68|36.95|39.31|32.4|30.12|32.27|35.16|34.18|34.7|41.72|46.13|47.81|59.19|56.85|60.45|70.55|75.7|68.9|66.15|66.85|59.05|60|64.45|63.35|67.25|68.75|59|45|43.6|39.95|42.95|40|38.7|40.95|38.4|39.8|43|44.02|43.47|37.84|42.22|46.5|49.95|47.82|45.93|40.56|41.15|41.31|39.29|37.85|36.64|40.14|42.11|41.73|34.57|37.54|36.99|47.38|42.9|42.33|41.91|41.19|45.99|44.49|43.23|50.02|53.35|50.15|49.1|47.79|44.95|46.3|43.67|41.26|39.3|38.69|37.15|38.52||
2022-02-19 19:19:55|russ2000_1193|CRVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0139|1.5556|1.7778|1.8889|2.4167|2.1111|2.6111|2.3055|1.8611|1.8889|1.5556|1.5556|1.1389|1.1945|1.1805|1|1|1.8055|1.5278|1.6111|1.3611|1.5|1.1667|1.2361|1.3472|1.7778|1.8611|2.5694|2.3889|2.2778|2.9167|2.7361|3.3889|2.5556|2.6389|2.6111|2.3333|2.0278|2.25|2.5139|2.4167|2.5973|3.0833|2.9167|3.139|3.139|2.75|2.4167|2.389|3|3|3.4444|3.5556|3.5973|4.2363|3.2223|3.389|3.8889|3.3197|3.6667|3.9723|3.4444|3.389|3.375|3.0973|2.8333|3.2223|2.764|3.0973|2.7777|2.764|3|3.1943|3.375|3.903|4.25|4.389|4.0833|4.1943|4.132|3.9583|4.4167|3.9583|4.1806|4.3333|4.1806|3.7361|4.3056|4.0694|4.1528|3.9167|4.0556|3.9444|3.9722|3.9167|4.3611|3.1852|3.3148|3.1389|3.2593|3.1852|3.0741|3.4815|3.6296|3.7222|3.8519|4.0185|4.0185|3.6574|4.0741|4|4.1204|4.6944|4.7407|5.1296|5.2407|5.2593|5.2407|5.3985|5.3037|5.5185|5.5185|5.8383|8.7667|10|10.8133|10.9167|10.6667|9.6167|9.9467|11.0433|11.45|11.1656|9.8667|9.6667|9.99|11|11.0833|11.9167|11.1367|10.9467|10.86|10.4333|11.0633|12|12.31|12.5333|11.8367|12.03|11.4333|12.5333|12.8167|12.1167|12.0667|10.36|7.7433|9.4533|8.5267|9.4|9.8933|8.715|10.5733|8.9267|7.5833|7.43|7.1067|6.8467|8.8467|8.3733|9|7.89|7.9867|7.3267|5.4|6.33|6.1333|6.5|7.34|7.36|7.91|8.3333|8.55|10.3333|11.6933|14.4167|19.0867|23.785|23.565|15.06|15.125|13.595|13.72|13.07|13.3|12.535|11.56|13.29|11.625|11.51|12.375|15.065|15.295|16.45|18.005|16.935|16.375|14.555|14.305|13.41|11.05|10.99|8.82|9.43|10.11|11.25|10.72|11.385|12.21|15.03|14.2|14.25|14.945|16.77|15.08|16.1|17.875|16.65|17.735|16.895|19.895|18.39|21.225|22.4|22.845|24.175|25.24|24.75|26.59|25.9|26.47|23.45|23.075|22.81|21.25|25.785|23.855|25.855|24.34|22.67|19.945|21.745|22.215|24.5|23.07|21.9|22.375|21.265|20.975|22.415|22.9|24.02|24.745|23.735|25.965|29.27|33.89|32.94|36.97|41.6|46.29|46.7|47.36|46.01|49.76|45.54|47.22|45.18|40.28|40.9|34.05|34.42|34.66|37.22|32.94|35.43|34.41|35.74|35.9|32.02|31.96|30.03|32.3|33.2|38.75|43.92|45.62|41.49|39.42|45.2|48.14|43.18|45.2|38.44|38.4|34.55|32.2|36.6|38.35|40.4|43.5|44.5|46.6|47.45|47.55|51.9|54.4|60|55.25|52.9|51.65|48.95|50.55|49.05|50.5|54|57.35|59.45|60.25|57.96|69.7|61.72|62.47|67.3|65.24|71.8|73.98|87.01|85.2|84.23|75.7|79.12|82.51|87.36|91.57|68.94|54.51|52.69|67.89|70.89|79.49|83.02|85.43|91.22|89.55|106|98.82|101.5|102.59|117.01|124.6|134.3|140.82|164.81|186.22|183.22|188|208|209.84|162.48||
2022-02-19 19:19:57|russ2000_1195|PHIIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:57|russ2000_1196|CERS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|9.125|10.875|11.875|10.75|10.875|10.25|16.5|17.938|17.5|22.25|24|22|17.625|17|16|15.125|14.875|15.938|17.5|15|13.25|15.75|16.875|21.5|28.875|25.5|17.25|19|18.6875|21.25|25.375|26.625|24.4375|28|28|25.625|35.25|49|38.5|39.875|45|50|56|47.1875|44|61.875|60.9375|60.5|66.5|58.875|37|57.88|70.46|68|62.8|50.58|46.25|45.25|48.1|47.47|44.25|49.28|56.64|49.07|32.08|27.01|19.95|16.27|14.99|17.88|21.35|18.02|7.04|5.59|8.5|8.16|11.51|7.52|7.02|5.36|5.08|4.6|3.73|4.3|4.07|3.89|4.11|3.46|2.2|2.26|2.02|2.12|2.29|2.47|3.13|3.38|3.83|4.28|3.87|3.9|4.12|4.9|7.24|7.02|8.99|6.8|10.33|12.02|14|9.61|7.96|6.93|7.65|7.15|5.79|6.26|5.47|7.99|6.24|5.52|5.92|5.6|7.11|7.44|6.21|6.71|6.9|7.05|9.33|9.22|6.7252|6.99|6.15|5.72|6.51|5.42|5.16|4.6|4.37|4.47|4.19|1.19|0.71|0.9299|0.735|0.77|0.78|1.09|1.18|0.98|1.96|2.09|2.25|1.81|1.94|2.04|2.1101|2.64|3.07|2.83|3.2|3.12|3.11|3.24|3.84|3.35|2.19|2.86|3.44|2.72|2.95|2.8|2.81|2.89|2.2|2.01|2.16|2.55|3.02|3.06|3.19|3.6|3.99|3.83|3.2|3.49|3.29|3.25|3.41|3|3.19|3.09|3.18|4.07|4.31|4.82|4.67|4.51|5.78|5.77|6.91|5.91|5.78|7.25|6|6.18|5.04|4.36|4.25|4.02|3.74|3.82|3.84|4.42|4.87|6.15|5.66|4.41|3.92|4.655|5.13|5.3|4.94|5.34|4.65|5.14|5.71|5.51|6.02|5.32|6.16|6.17|5.96|6.5|6.85|6.35|6.2|4.65|5.17|4.5|4.09|4.15|4.185|4.34|2.39|2.27|2.56|2.53|2.91|3.51|3.62|4.23|3.99|4.67|5.31|5.29|6.65|7.06|7.11|7.74|7.09|5.3|5.55|5.71|5.97|6.44|6.33|6.13|4.68|5.43|5.04|5.03|4.77|4.31|3.85|4.6|4.94|5.28|4.53|5.22|5.6|7|7.1|6.1|6.16|6.05|7.68|7.22|7.87|5.76|5.95|5.86|5.72|5.05|6.19|6.39|6.05|6.69|6.26|6.32|5.39||
2022-02-19 19:20:00|russ2000_1197|TPLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:00|russ2000_1200|CHUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|19.1|21.05|28.26|22.67|23.36|23.84|29.54|31.2|33.18|32.28|32.49|40.13|38.05|35.97|37.27|38.47|33.54|35.92|35.46|38.65|40.81|35.35|34.47|36.32|27.69|27.14|31.42|22|21.12|19.82|22.14|22.48|22.91|22.15|26.26|27.65|27.83|30.91|29.85|28.61|33.6|34.79|32.23|32.79|30.76|31.3|34.41|34.28|33.7|30.15|27.46|27.65|33.3|31.75|29.4|27.35|29.05|31.6|26.9|23.35|22.6|18.45|21.65|21.75|24.8|28.25|25.8|27.4|26.6|28.5|30.9|32.05|31.25|29.35|25.79|24.51|21.12|18.77|23.01|23.1|22.02|20.74|22.43|22|23.34|25.35|24.66|25.17|28.765|25.85|24.65|20.06|8.64|14.14|16.55|14.68|16.81|22.74|20.91|20.9|24.24|28.42|37.68|41.86|47.14|44.31|40.81|36.99|32.75|31.52|33.03|34.71|28.21|30.69|25.64||
2022-02-19 19:20:01|russ2000_1201|GRUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.7998|19.78|19.04|20.93|18.06|18.32|18.01|19.58|14.9|14.43|12.35|11.27|10.09||
2022-02-19 19:20:02|russ2000_1203|GSBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.7188|0.6459|0.6667|0.6042|0.7709|0.7084|0.6876|0.6354|0.573|0.573|0.6146|0.6354|0.6771|0.7813|0.75|0.8959|0.9375|0.9584|0.9688|1.0833|1.125|1.2084|1.2084|1.5|1.5833|1.5938|1.6042|1.6876|1.8543|2.0626|2.198|2.1458|2.1667|2.1876|2.25|2.2292|2.3333|2.5313|2.625|2.5417|2.2917|2.3021|3.6667|3.625|3.6667|3.6667|3.5626|3.7084|3.7084|3.5|3.4584|3.5365|3.625|3.7292|4.25|4.25|4.6563|4.188|4.25|4.125|4.125|4.125|4.125|4.188|4.313|4.813|5.407|5.375|5.625|5.813|6|6.188|5.907|6.157|6.157|6.813|6.532|6.875|6.875|7.063|7.5|8.188|8.5|8.907|8.563|8.563|8.688|8.438|8.438|8.063|8.5|8.5|9.5|10.375|10.938|12.25|12.5|12.75|12.75|12.875|12.9531|12.6875|12.313|11|11.5|12.125|12.125|12.0625|12|12.0625|12|12.125|12.125|13.3125|12.625|11.4375|11|10.75|10.7813|11|10.7813|10.625|9.2344|8.938|8.375|8.6875|7.9063|7.8125|7.5938|7.8438|7.75|7.8125|9.125|9.0313|11.3438|12|13|13.135|14.53|14.1|13.255|15.125|15.095|15.25|14.5|14.975|15.95|18.8|16.7|19.9|18.585|18.305|18.73|19.15|19.35|18.375|19.49|19.275|18.5|18.975|18.515|19.27|20.45|20.145|19.46|20.175|21.375|23.185|23.485|24.94|24.565|24.815|27.86|28.91|28.21|32.1|31.25|33.37|40.54|35|36.49|33.68|32.47|28.94|31.21|31.29|32.56|30.38|29.92|28.9|30.41|27.61|28.55|28.17|28.88|27.98|26.5|30.53|27.48|27.87|28.1|31.37|29.294|29.51|29.28|29.17|29.28|27.38|27.65|27.05|25.15|27|24.84|23.4|22.23|21.96|20.13|17.95|15.61|15.08|11.55|8.12|10.49|10.37|12.75|10.65|7.8|11.44|10.6|11.59|14.01|16.49|21.91|20.55|21|21.05|23.71|22.92|22.48|21.36|22.47|22.85|22.44|24.39|24.69|20.31|21.93|20.08|21.77|22.49|22.36|23.59|21.9|21.43|21.45|20.7|18.46|18.95|18.26|17.65|16.78|19.89|21.35|23.59|24.3|22.02|24|24.04|23.41|27.58|30.65|29.38|30.91|28.37|25.2|25.45|24.86|24.01|24.39|26.37|26.91|26.96|29.2|26.58|28.23|28.08|29.69|30.41|27.65|28.7|30.03|28.67|29.29|32.05|31.18|31.67|30.34|38.01|37.28|39.67|36.12|37.42|39.39|39.42|39.46|42.14|41.5|40.27|43.3|48.33|50.86|45.26|39.67|37.57|37.13|37.86|39.23|36.97|39.2|42.09|40.7|41.35|49.65|54.65|50.05|50.05|50.5|50.15|48.95|53.5|51.95|49.8|55.65|53.75|54.05|51.65|50.75|48.4|49.95|52.85|57.5|57.2|59.05|59.3|55.35|54.15|54.28|46.03|53.34|56.63|51.9|57.95|55.22|59.85|59.96|56.34|56.95|60.42|61.03|64.06|56.91|51.31|40.4|42.57|40.56|40.36|36.07|38.54|36.22|40.95|45.9|48.9|49.17|52.79|56.67|56.41|56.49|53.9|52.03|54.47|54.81|56.43|55.63|59.25|59.34|61.59||
2022-02-19 19:20:04|russ2000_1204|HCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|4.62|5.74|4.85|5.14|5.06|5.51|5|4.914|5.02|5.2|6.57|6.75|8.37|8|8|8.1011|7.6|7.874|6.5419|6.9|6.25|5.44|6.25|6.49|6.69|7.7|8.12|8.3859|8.48|8.29|8.1|8|7.0201|6.65|6.5|6.26|6.47|7.47|7.95|8.18|10.55|11.1|12.41|14.76|14.66|18.53|21.48|20.03|24.51|19.22|20.64|22|21.8|24.81|25.5|26.34|33.39|30.93|35.81|35.14|43.16|45.04|47.2|51.53|40.1|38.28|38.22|37.7|39.84|39.19|39.42|42.71|36.62|41.8|43.14|44.13|48.64|47.46|46.2|47|43.48|44.63|41.27|38.3|39.55|42.84|38.15|31.53|31.99|31.35|32.65|30.35|29.26|29.68|32.71|32.39|29.8|26.1|35.94|39.49|43.27|47.39|44.75|47.79|46|46.32|42.73|30.94|37.14|31.96|30.48|32.95|35.65|36.7|37.93|40.81|43.76|41.03|39.5|39.95|44.85|53.2|53.59|48.53|47.95|44.62|41.86|42.3|41.12|40.68|41|40.79|41.61|45.06|46.42|43.85|46.25|43.54|39.71|40.03|44.61|44.33|46.77|55.05|49.18|50.84|51.1|54.18|57.24|71.24|78.71|74.3|79.82|93.36|114.42|109.48|120.14|135.13|113.64|84.15|68.34||
2022-02-19 19:20:05|russ2000_1205|NWBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||924|1116|776.472|480|218.4|216|189.6|33.6|105.6|38.4|22.8|20.64|19.2|48|67.2|96|55.2|62.4|57.6|43.2|40.8|43.2|60|60|35.04|10.8|10.8|7.2|7.44|9.6|7.2|7.68|6.24|8.4|79.2|45.6|50.4|48|52.8|40.8|43.2|41.064|37.2|31.2|27.6|24|24|103.2|96|100.8|60|64.8|38.4|64.8|64.8|22.56|20.4|13.92|19.2|23.64|26.4|38.4|25.2|67.84|35.2|38.08|37.6|39.36|40|39.2|32|36|36.16|35.2|32.32|30.88|27.2|20.8|13.76|5.76|3.04|6.4|7.2|6.4|9.28|14.72|13.6|11.2|8.8|9.6|12|18.56|12.8|13.44|12|12.8|19.52|18.24|14.08|11.52|15.52|13.12|12.8|11.84|10.8|11.68|11.84|11.04|8.32|6.88|12.32|10.72|8.8|6.56|6.4|7.68|5.36|6.4|5.4416|5.12|5.024|4.88|3.6|3.536|5.6016|4.8|7.05|5.25|5.9745|3.2163|3.42|3.62|4|3.56|3.53|3.55|3.5|3.33|3.22|3.18|4.14|4.35|5.16|7.94|6.85|4.94|5.71|7.14|6.83|5.78|4.01|5.09|5.1|5.42|6.07|8.05|8.3|7.67|9.43|10.06|11.21|7.55|6.07|4.98|4.2|3.06|2.07|1.73|1.58|1.22|0.7309|0.4846|0.4396|0.57|0.495|0.4476|0.5238|0.345|0.4176|0.342|0.2273|0.17|0.18|0.1775|0.2252|0.1715|0.163|0.1675|0.24|0.2495|0.33|0.324|0.2289|0.236|0.2741|0.231|0.211|0.187|0.19|0.208|0.2919|0.2275|0.2395|0.275|0.2955|0.337|0.275|0.253|0.2239|0.2689|0.235|0.22|0.2202|0.21|0.1638|0.1651|0.149|0.1682|0.354|0.355|0.3435|0.5504|1.06|1.275|1.37|1.495|1.59|1.4855|1.365|1.46|1.59|1.405|1.1|1.28|1.235|1.05|0.7745|0.7536|0.8619||
2022-02-19 19:20:07|russ2000_1206|THFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.875|9.125|9.5|9.625|9.875|9.9375|9.625|10.5|11.25|11.75|11.75|12.25|12.5|12.8125|13.25|14|14.125|14.5626|15.2501|16|16.2501|17.375|17.625|18|16.7501|17.2501|17.7501|17.2501|17.2501|16.5|16.0076|15.0075|15.2575|16.2577|16.2577|15.1336|14.7574|14.5699|15.0083|15.5078|15.3832|15.5078|15.758|15.758|15.758|16.6334|16.2586|15.758|16.0072|15.2575|15.5|16|15.2502|16.5008|16.7507|17.5|18.5|18|18.5|17.6253|16.9375|17.5|18.6249|19.7505|19|19.8755|20.6882|21.5|30.2505|27.5|27.6563|27|26|25.6875|25.1875|23.375|21.625|21.6563|21.375|22.25|24.6875|24.9375|23.9375|20.8125|20.125|18.75|18.9063|18.375|18.25|18.3438|17.5938|18.9688|20.75|17.1563|17.125|17.3438|16.625|16|15.25|14.5|15.5|15.25|14.25|16.375|15.9688|15.6875|15.8438|20|18.75|19.25|24.07|21.765|21.735|19.9575|19.6|20.615|21.925|22.05|21.91|21.7921|23.725|23.25|25.71|23|24.51|24.225|25.3|26.25|24.315|23.995|23.525|23.63|25.66|27.435|26.45|29.46|27.535|30.265|29.51|29.77|30|29.85|30.53|29.31|29.46|28.93|32.04|31.88|31|31.42|31.66|36.32|35.03|31.65|31.99|29.55|26.62|27.1|28.73|31|28.98|27|27.5|27.38|27|28|28.7|29.8|30.74|30.59|30.01|29.94|33.04|31.91|34.41|33.9|35.45|32.99|31.03|30.95|28.52|28.73|29.36|23.48|30.2|30.3|30.67|28.38|28.34|29.78|26.25|30.78|31.8|32.75|30.61|37.36|41.48|46.98|42.28|41.66|40.99|33.15|32.4|36.9|37.1|33.65|31.58|32.49|30.17|30.64|27.73|28.61|30.52|27.6|26.28|28.96|29.15|28.35|25.81|28.37|28.74|29.5|29.23|30.14|35.14|31.53|32.41|33.24|32.16|32.44|32.74|33.09|30.9|27.51|32.86|33.29|33.28|35.02|31.99|31.75|30|28.05|29|29.65|30.47|31.34|30.59|30|30.24|30.17|30.75|31.49|30.89|30.75|30.99|33.16|30.42|31.57|34.54|36.71|36.56|32.17|34.39|33.68|32.01|32.14|32.19|30.66|32.32|30.95|34.68|33.47|35.62|32.41|33.65|35.89|33.95|34.06|35.76|33.18|32.89|32.35|34.27|36.56|33.97|33.05|32.95|34.21|35.43|36.94|36.62|38.3|40.88|40.68|40.1|45.8|52.9|48.35|46.45|47.5|48.8|45.55|47.3|46.05|43.4|47.6|47.5|48.2|45.35|46.3|42.9|41.6|42.75|43.6|45.35|51.4|51.45|50.2|45.86|46.69|40.15|41.47|44.38|42|41.17|37.83|40.16|43.41|40.6|43.47|43.87|44.22|45.72|41.73|39.95|33.72|35.52|35.1|36.84|33.43|34.39|31.4|34.72|37.87|38.85|38.39|42.38|45.01|44.24|45.38|40.82|40.05|40.43|42.05|42.85|43.46|45.29|44.89|46.66||
2022-02-19 19:20:09|russ2000_1208|CRMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7083|0.75|0.75|0.8334|0.9167|0.8334|0.9167|0.8334|0.7083|0.7917|0.9583|1.25|1.1667|1|0.9583|0.7083|0.625|0.4167|0.4167|0.25|0.4167|0.4167|0.25|0.25|0.25|0.375|0.2917|0.3333|0.375|0.375|0.5001|0.5001|0.4167|0.4167|0.375|0.25|0.2917|0.4167|0.25|0.3333|0.3333|0.2917|0.25|0.25|0.25|0.25|0.3333|0.375|0.5001|4.4167|4.1251|3.8334|4.4167|5|4.0833|3.9167|4.8334|5|6|5.0417|4.75|4.25|4.9167|4.1667|4.25|4.6667|3.587|2.253|2.413|2.707|2.833|3.253|4.04|4.125|3.709|3.5|2.646|2.083|1.542|1.3333|1.396|1.3333|1.25|1.292|2.042|1.917|1.5|1.552|2|1.459|1.542|1.542|1.646|1.792|1.833|1.417|1.479|1.583|1.677|1.875|2.292|2.083|2.167|2.042|2.083|2.011|2.021|2.833|2.959|2.479|2.333|2.125|2.25|2.709|3.896|3.792|5.083|4|3.875|3.8333|3.9792|4.1667|3.1667|3.2083|3|3.3333|3.375|3.2917|3.1667|3.0417|3.875|3.5|3.4167|3.3958|3.4167|3.3958|3.2083|3.3125|3.0833|2.9583|2.6667|2.5833|2.5|2.6333|2.4|2.5|2.3667|2.54|2.6|2.5|3.2667|3.5733|4.9|4.6|6.5858|8.9333|9.7067|9.18|8.6867|8.3333|8.0133|6.96|8.2|8.5|8.6933|7.8067|8.1467|10|11.9327|12.12|12.5|13.0467|19.8933|20.5667|19.5333|17.86|22.0067|17.5267|17.9667|17.3267|19.6867|20.02|20.3333|21.38|22.5|23.02|24.4667|25.3333|24.6667|23.64|23.3733|21.14|21.4|22.51|21.83|20.47|17.94|16.16|16.12|16.52|18.65|18.42|21.5|20.35|19.79|20.31|15.36|15.78|16.45|14.94|11.31|11.86|10.41|11.47|13.36|12.82|13.66|13.59|13.01|12.1|11.31|12.02|10.87|12.55|11.42|10.9|12.59|14.39|16.49|17.92|19.92|18.91|18.59|16.33|9.34|13.81|9.09|10.98|13.59|16.22|16.35|20.5|21.87|20.6|23.95|20.73|24.19|26.33|23.53|26.44|24.12|25.33|24.22|22.63|23.28|25|25.18|26.67|25.33|27.08|24.94|24.78|25.78|24.48|28.25|33|33.84|30.05|29.02|33.38|35.94|39.18|37.94|44.61|43.98|45.94|43.15|38.85|45.88|45.61|45.47|42.01|36.9|40.52|39.82|47.76|46.74|46.27|45.09|43.24|43.28|41|45.11|45.74|42.03|42.23|38.55|36.24|36.66|36.14|36.25|39.55|37.44|42.36|39.59|45.98|51.35|53.38|53.11|53.205|54.25|51.34|53.06|49.32|46.26|35.8|33.09|34.24|26.48|26.69|23.46|25.14|25|26.57|23.78|28.24|35.08|39.14|36.39|40.85|45.55|43.75|41.95|31.85|36.45|37.3|36.15|38.9|39.2|38.4|41.125|42.85|46.45|44.65|46.1|48.7|50.45|53.3|62.4|61.9|64|83.45|78.2|74.9|74.21|72.45|69.96|81.6|91.34|99.05|86.1|86.08|90.16|85.78|91.7|90.99|109.26|109.66|109.78|102.77|56.35|65.95|79.57|87.87|95.16|100.5|84.88|86.52|104.5|109.84|118.78|135|152.37|150.83|174.52|141.72|159|129.33|116.78|119.49|98.14|102.4|94.92|94.51||
2022-02-19 19:20:12|russ2000_1209|SPPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|118.75|125|103.125|109.375|109.375|135.95|190.625|318.75|396.875|378.125|312.5|353.125|275|218.75|262.5|234.375|237.5|221.875|225|321.875|312.5|276.575|150|160.9375|209.375|218.75|262.5|256.25|201.5625|228.125|284.375|328.125|318.75|253.125|232.8125|284.375|298.4375|298.4375|331.25|310.9375|431.25|606.25|325|281.25|267.1875|206.25|195.3125|184.375|250|162.5|103.125|67.9675|112.5|142.1875|131|98.25|98.5|84|93|76.25|101|108|91.5|83.25|71.25|40.75|17.5|10.25|4.75|2.5|3.75|0.87|2.12|2.06|1.8|2.04|1.98|1.99|2.6|3.59|4.71|4|5.4|6.6|7.22|6.491|8.37|8.28|8.85|8.35|7.61|8|6.25|4.98|6.38|6.24|5.85|5.63|6.66|6.34|6.52|5.97|5.45|5.21|4.2|5.27|4.84|4.96|4.33|4.14|4.23|4.52|5.35|4.69|4.52|3.92|3.9|3.46|3.81|5.24|5.43|5.25|5.53|6.44|5.97|6.27|6.71|6.55|7.17|3.77|4.08|4.22|3.79|3.27|2.72|2.55|2.59|2.53|1.91|1.8|1.39|1.35|1.71|1.41|1.7901|1.4|1.49|1.44|1.5|1.75|2.44|4.88|7.65|6.7|8.5|6.73|4.15|4.4|4.44|4.4|4.57|4.61|5.17|4.03|3.92|4.17|3.7|4.17|4.25|4.45|6.87|6|6.79|8.89|9|9.52|9.265|10.6|8.55|7.63|11.09|13.85|14.63|14.07|14.19|12.63|10.63|11.59|15.56|13.99|11.96|11.7|11.16|11.84|11.186|12.61|11.4|7.46|7.41|8.21|7.46|8.44|7.66|8.38|8.6|9.63|8.85|8.41|8.35|7.84|6.87|7.79|8.13|7.04|8.11|8.14|7.58|7.21|6.93|7|6.23|6.07|5.65|6.27|6.84|6.915|7.27|5.98|5.21|6|6.03|4.96|4.52|6.36|7.09|7.49|6.57|6.87|5.31|4.67|3.54|3.91|4.43|4.66|6.4|6.5|7.61|5.66|7.45|7.46|9.76|14.07|19.59|19.6|18.95|21.54|21.51|16.09|15.92|19.29|20.96|21.29|21.53|16.8|11.9|14.46|8.75|11.2|10.81|10.69|9.37|7.36|8.61|7.58|7.34|8.295|7.76|8.98|3.64|2.53|2.86|2.33|2.9|2.94|3.38|2.99|4.21|4.08|3.43|4.71|3.41|3.59|3.43|3.26|3.11|3.45|3.75|3.22|2.35|2.18|1.83|1.58|1.27|0.7013|0.6258||
2022-02-19 19:20:14|russ2000_1210|FORR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.875|13.125|9.125|9.125|8.188|14.625|14.719|14.875|13.75|13.563|12.938|11.625|11.375|9.938|12.438|17.75|18.75|17.625|19.875|17.313|15.5|18.25|16.125|15.8125|21.875|22.25|17.25|15.1875|17|16|12.5|15.4375|16.75|19.5|23.6563|24.5938|34.4375|28.75|40.5|54.25|45.125|59.9375|78.5|62.0625|61.125|63.75|41.0625|37.5625|50.0625|58|39.0625|23.8125|23.11|23.41|22.59|19.95|19.76|16.61|16.15|17.75|20.14|17.04|19.47|19.1|18.25|20.21|19.399|14.4|15.62|14.97|13.8|15.3|15.57|15.14|12.85|14.11|15.48|15.39|16.24|16.9|16.07|14.28|17.05|18.36|17.75|16.44|18.97|18.92|17.35|18.32|18.65|17.8|16.95|15.24|15.425|16.32|17.94|16.05|15.7|14.08|14.94|16.5|17.83|19.73|20.89|20.82|19.26|18.64|18.75|20.39|22.61|22.32|24.5|25.61|27.98|26.7|29.52|26.31|31.43|28.12|27.11|28.16|26.83|28.36|25.78|27.12|28.13|24.82|25.41|23.57|23.72|26.18|28.02|24|26.64|26.58|28.84|30.21|30.88|33.7|34.59|29.31|28.05|22.92|28.21|20.88|18.34|20.56|25.41|23.17|24.55|22.57|23.54|26.64|25.33|25.05|25.95|27.09|29.95|30.12|32.11|31.37|30.26|32.28|30.69|33.08|33.07|34.65|35.29|35.64|36.18|38.29|39.51|37.94|32.96|31.6|33.7|32.51|35.81|32.37|33.94|34.94|32.23|32.4|35.45|32.28|33.86|28.54|29.28|28.77|28.94|28.01|26.8|28.27|27.46|31.65|35.85|36.23|36.69|35.08|32.98|36.74|38.81|39.98|38.26|37.54|36.22|35.85|35.43|37.82|37.88|38.68|38.86|36.86|40.28|39.71|39.36|37.74|37.62|36.78|34.79|34.01|36.02|31.28|31.61|31.44|32.27|32.64|28.48|31.97|31.12|33.61|33.62|36.81|36.86|40.93|40.98|38.9|37.25|40.9|42.95|40.8|36.5|39.75|40.55|39.4|39.15|40.8|40.75|41.85|43.7|46.45|44.2|43.65|40.5|41.45|39.8|42.25|41.95|46.25|49.2|45.9|40.28|46.74|44.7|44.91|50.2|48.35|50.86|45.53|47.03|47.33|34.87|32.14|34.48|39.93|41.7|41.37|36.06|29.23|31.3|31.4|32.04|35.11|35.46|32.79|36.94|41.4|41.9|39.66|45.18|42.48|43.45|42.91|45.8|46.85|47.55|49.26|53.25|56.44|58.73|55.02|52.79||
2022-02-19 19:20:16|russ2000_1211|REX|price|0|||||||||||||||||||2.1922|3.1774|2.7611|2.7057|2.2617|2.4143|3.1636|3.8989|3.9821|3.6075|4.8007|4.706|4.0675|4.0397|4.3312|5.0808|5.5528|5.997|5.5528|6.9271|6.8855|5.0556|5.1111|5.9444|5.3333|5|4.0556|3.7778|3.7222|3.4444|2.7778|3.4444|3.3334|2.6667|2.7778|2.9444|3.1111|2.8889|2.7778|1.8889|1.5556|1.7222|1.9444|1.8334|1.9444|2.5|2.2778|2.1112|2|2.0556|3.4444|2.8889|2.1112|2.5556|2.3889|3|2.5556|2.2222|1.8889|1.6667|1.8889|1.9444|1.7222|1.4444|1.7778|1.6111|1.7778|1.6667|1.4444|1.5|1.1667|1.8334|1.7778|1.6667|1.3333|1.3889|1.2777|1.3889|1.8889|2.2222|2.2778|3|3.2223|3.1667|2.7778|2.9444|3.5556|3.5556|3.1667|2.7778|4|3.7222|3.4444|2.9444|2.7778|2.2222|2.7778|3.0556|2.9444|3.3334|3.7778|3.8334|4.4444|4.2222|5.8334|6.0556|6.1666|6.2222|7.2223|8.1112|9.9444|9.5|9.5556|10.0556|9.0556|9.1111|7.8889|8.2778|7|7.3333|7.3889|7.4444|8.9444|8.445|7.5|7.222|7.278|5.611|6.2222|6.055|6.2222|6.2222|7.333|7.667|8.333|7.555|7.778|7.889|5.7778|5.722|6.167|6.945|6.945|6.833|5.722|6.2222|4.8889|4.222|4.333|3.611|3.611|3.722|3.945|4.5|4.555|4.5|4.222|4.389|5|5.167|5.055|4.555|4.5|4.778|6.555|6.389|5.973|5.611|5.0278|4.6111|4.7222|4.8889|5.3333|6|5.5833|5.7222|5.1389|7.2778|9.1667|13.25|16.5278|17.7778|13.7778|12.7222|16.5556|15.5556|6.8333|7.6389|11.3611|11.1667|9.3889|10.3611|7.8611|7.9444|8.7222|8.1667|6.6389|7.3889|8.8622|8.1556|8.8889|8.28|10|11.96|11.4711|11.24|9.1667|9.1667|14|18.68|19.6333|14.9|18.2|14.98|16.21|13.81|11.99|10.3|10.3|11.95|12.83|10.21|10.14|10.15|10.15|10.73|12.5|12.11|13.35|14.15|13.05|15.76|15.73|14.16|12.95|13.82|15.74|14.3|12.3|12.25|12.99|12.7|14.05|15.45|17.6|15.19|14.56|14.11|14.1|13.37|14|14.45|15.54|15.41|13.7|13.32|14.89|15.04|16.54|15.32|15.07|19.12|14.76|14.35|13.99|13.61|14.1|16.79|16.8|17.74|16.48|16.7299|16.36|16.69|15.86|19.83|20.34|18.9|19.35|17.78|15.4|15.77|18.54|18.57|19.67|16.19|16.8|11.55|12.27|12.92|11.55|8.88|9.95|8.07|5.8|6.55|10.72|11.9|10.16|10.06|11.2|10.48|10.9|12.35|13.53|14.06|15.1|18.12|16.2|17.16|18|16|16.05|13.06|14.49|16.59|16.14|15.36|15.06|14.67|15.96|17.28|16.71|16.6|17.23|16.54|16.88|18.24|18.38|22.11|25.7|30.67|30.7|27.74|18.42|19.52|17.65|17.4|18.01|17.61|18.84|19.29|21.84|23.1|22.12|18.69|27.92|28.77|36.39|29.54|30.74|28.84|32.74|44.71|40.96|47.68|57.05|65.36|69.51|73.31|84.35|106.83|72.88|72.76|63.27|61.97|55.51|54.36|60.81|63.22|63.87|63.64|51.64|53.62|50.62|54.91|62.85|54.07|53.43|50.5|55.47|54.37|58.42|59.83|65.8|80.44|84.76|78.99|97.68|98.75|83.03|83.22|90.49|94.68|95.12|96.56|99.98|86.62|93.83|88.18|91.54|82.79|81.65|80.72|72.8|74.78|76.02|80.97|77|80.58|75.55|74.17|69.59|68.11|72.93|79.71|80.61|84.51|67.47|72.9|74.6|68.68|76.33|80.92|91.85|81.96|75.35|70.01|46.51|59.48|58.65|69.37|68.15|61.78|65.61|72.69|78.5|73.47|76.5|94.07|115.13|80.73|96.03|90.18|82|84.76|79.87|87.95|91|96|96.43|85.31||
2022-02-19 19:20:18|russ2000_1212|MRGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|2.07|2.05|2|1.8|1.58|1.45|1.05|1.1|0.65|0.64|0.3|0.24|0.088|0.0195|0.0125|0.025|0.0315|0.0198|0.0099|0.0152|0.021|0.0153|0.056|0.0682|0.06|0.08|0.03|0.065|0.08|0.0729|0.082|0.0706|0.0704|0.062|0.0585|0.056|0.0499|0.1494|0.1053|0.0699|0.0747|0.06|0.2015|0.1849|0.198|0.2105|0.2688|0.5595|0.305|0.2909|0.305|0.461|0.287|0.215|0.1848|0.112|0.075|0.09|0.0798|0.0002|0.01|0.03||
2022-02-19 19:20:19|russ2000_1213|JBSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|16.25|17.25|16|16|15|14.75|16.75|18.625|18.75|18|16.75|17|17|16.25|15.5|14.5|15|14.75|14|15.75|16.75|14.75|15.25|14.5|14.25|10.5|10.5|9.25|10.5|9.875|10.25|9.5|9|8.75|6.75|5.5|7.5|9.25|7.688|9.625|9.25|10.25|9|9.375|9|10.5|8.75|9.25|8.625|7.5|7.875|6.625|7.25|6.125|5.5|7.25|6.25|6|5.5|5|4.938|5.75|5.875|6|6|6.875|6.75|7.125|8.25|7.75|8|7.875|7.375|7.75|7.625|7|6.188|4.875|4.875|4.875|4.9375|4|3.9375|4.25|4|3.75|3.125|3.1875|3.5|3.8125|3.75|3.8125|2.875|3.375|3.5625|4|4.5|4.4375|4.25|4|3.375|2.9375|3.125|3.75|4|3.75|3.625|4|4.25|4.5313|3.875|4.15|5.1|5.25|5.37|6.15|5.15|6|6.61|5.32|6.4|5.53|6|6.3604|6.94|6.99|6.41|6.99|6.6|8|9.2|10.07|13.7|13.3|14.35|18.799|15.76|16.32|15.09|16.44|21.27|34.35|39.8|51.04|36.8|33.79|36.7|31.37|24.91|26.72|26.55|28.3|26.2|18.03|22.2|25.78|25.82|25.995|24.58|22.46|21.15|23.06|22.75|18.1|17.5|18.28|13.71|12.93|13.13|14.6|15.83|15.59|13.81|13.25|12.75|12.25|10.2|10.57|10.92|12.26|13.67|14.15|13.33|13.45|11.06|11|11.08|9.76|8.17|8.53|8.49|8.42|7|9.33|8.91|10.73|9.28|8.75|8.55|9.63|8.516|7.21|5.6|5.39|5.5|6|5.41|5.7|6.69|7.15|8.7|10.25|11.62|13.72|15.71|15.6|15.25|15.82|14.82|15.03|14.6|14.47|14.04|12.8|13.2|13.42|11.91|12.44|11.36|12.05|11.7|11|9.6|8.46|8.37|8.36|7.9|8.6|7.82|7.54|10|10.7|12.47|14.46|14.49|17.85|16.96|15.49|13.02|16.82|17.72|18.18|18.43|19.06|19.98|20.98|19.37|20.16|21.58|21.65|23.19|24.58|25.49|24.68|23.15|24.25|23.02|23.05|25.7|26.47|26.45|30.76|32.36|37.15|41.82|45.5|36.47|37.05|43.1|52.01|50.61|51.9|51.99|51.69|51.26|64.72|57.55|54.03|59.99|69.6|69.09|55.33|47.32|42.63|46.67|51.42|51.33|50.68|63.7|70.39|65.79|61.4|73.19|73.5|64.77|63.11|64.32|62.06|67.31|58.85|60.42|63.25|62.62|57.74|57.87|56.89|67.82|74.45|76.87|73.07|71.38|63.06|62.22|55.66|68.25|69.48|71.87|72.11|76.65|79.69|86.91|92.6|96.6|106.12|97.74|91.28|84.3|70.19|89.4|82.13|86.94|85.33|88.17|79.64|75.38|72.76|74.21|78.86|80.43|86.46|90.37|87.9|93.31|88.57|92.36|84.99|81.72|84.5|82.4|90.16|79.1|80.37||
2022-02-19 19:20:21|russ2000_1214|SUPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.37|4.65|9.77|12.25|12.2|11.71|11.95|7.83|7.29|7.89|7.78|5.17|5.09|6.79|6.68|6.63|6.67|7.25|7.01|7.23|8.05|9.46|9.18|9.32|7.98|8.61|10.99|8.43|8.94|8.3|7.83|8.95|8.18|8.57|9.13|12.49|12.54|14.54|17.66|21.26|18.83|13.77|17.78|16.71|13.43|10.73|12.98|16.18|16.54|19.6|20.55|22.26|22.19|23.52|20.2|22.95|25.95|24.65|26.4|30.9|33.25|39.65|42.75|40.6|46.75|41.35|41.95|36.45|41.7|38.1|43.05|45.5|46.85|54.7|52.4|52.75|48.2|48.01|46.51|36.53|34.34|37.69|41.13|38.8|38.34|31.17|32.79|33.3|26.77|26.62|29.13|23.04|23.36|23.44|18.23|18.03|22.17|23.76|23.06|22.94|21.09|20.66|18.15|21.98|25.89|29.05|24.97|29.1|30.1|29.56|30.09|26.89|27.29|26.74|30.06|30.97|29.46|31.75||
2022-02-19 19:20:22|russ2000_1215|MCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:22|russ2000_1216|GABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1945|9.2222|9.3333|9.8891|10.3333|10.3333|10.3333|10.2083|9.8333|10.6667|10.8334|10|10.3333|10.1666|10.1666|10.1666|11|10.6667|10.5832|10.3329|10.3329|11|10.4167|10.6667|10.5832|10.3329|10.2512|10.8334|10.0836|10.6667|10.6667|9.9994|10.9164|10.6662|11.1676|11.335|11.4995|11.4995|11.2503|12.1664|12.4993|12.6657|12.6658|12.6658|12.4163|12.4997|12.4163|12.2493|12.9162|13.3327|13.3327|14.4997|15.1667|18.251|22.6655|21.3333|19.3333|20.3175|19.6825|19.8413|20.583|18.8889|19.3333|15.873|15.5556|15.873|16.5079|14.6032|13.9683|13.4921|12.619|11.746|11.1111|11.3095|11.4286|13.4921|14.9206|13.9683|13.4127|11.1905|10.6349|11.3492|9.7619|9.5238|9.6032|9.2064|9.0476|8.3333|8.2143|8.4921|8.8095|7.7778|7.9365|8.0952|8.5714|8.5587|9.7143|10.0381|10.4825|12|10.4444|10.7937|11.2698|10.2857|10.381|10.1905|10.6349|11.0476|10.4254|11.746|10.6032|11.2064|10.7937|10.2603|11.219|9.873|12|12.4698|11.1429|11.0857|12.127|11.1238|11.7968|11.6889|11.1492|11.4476|11.9867|11.6667|11.7667|11.72|11.3667|10.6|10.8133|11.2|10.6867|11.5|11.2267|11.1867|11.3333|10.7333|10.6467|10.4|10.3333|8.92|8.8|9.1867|9.4667|9.6333|9.0067|8.6267|8.9933|8.7733|8.6667|8.8667|8.96|8.7333|8.8333|8.64|8.7267|9.0667|9.4067|9.28|9.6|9.5867|9.2733|9.34|8.86|8.9333|9.2133|9.1667|8.5933|9.2133|9.16|9.0467|8.8267|8.4933|8.5867|8.3867|8.6|8.5667|8.6667|7.74|8.2333|8.7467|7.7733|7.6|7.1|7.5933|7.4033|7.5333|6.9333|7.9333|8.8333|9.6067|11.9933|10.8733|10.34|10.0267|11.3933|10.8333|9.9067|10.5533|10.0867|10.6067|10.64|10.2|11.1667|10.4267|11.44|11.2667|11.5867|12.2767|11.4133|11.52|11.46|11.6333|11.7133|11.0533|11.18|10.5067|10.7467|11.58|11.9867|12.1267|13.4267|13.0533|12.9533|12.6933|12.2067|13.6667|13.5667|15.3333|16.08|15.0333|14.4|14.48|14.8867|14.5067|15.34|14.2133|14.5733|15.0133|18.4467|15.9133|16.8133|18.12|19.9267|18.9493|17.9733|19.28|19.26|17.36|17.9667|18.0533|17.2333|18.06|17.2067|19.9133|18.84|20.3467|18.6667|19.14|19.62|19.0733|19.3467|19.6333|19.4067|19.32|19.5133|20.8867|22.9867|22.2133|21.2133|21.2867|21.4667|21.4867|21.46|21.3133|22.6667|24.5733|25.9533|25.9533|31.6267|35.0733|31.9933|31.6333|31.56|32.88|31.05|34.09|35.83|32.54|38.03|35.98|37.61|35.33|34.69|33.13|33.35|33.75|36.07|35.85|36.64|37.59|35.28|31.71|31.54|27.77|29.25|30.97|29.4|29.85|27.87|30.12|31.55|30.53|32.05|33.05|33.7|35.62|34.19|29.85|27.45|29.73|30.98|31.1|28.44|28.35|27.14|30.17|31.94|33.09|33.83|39.4|50.32|43.33|41.8|37.2|37.7|37.36|38.63|39.42|39.13|38.98|39.6|39.83||
2022-02-19 19:20:24|russ2000_1217|NMIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.1|12.26|12.21|10.9|11.37|11.1|10.97|10.38|9.96|9.73|8.4|9.15|8.68|8.73|8.24|7.5|7.48|7.77|7.94|8|7.77|8.34|7.48|7.5|7.4|6.73|4.99|5.22|4.68|6.35|6.02|5.3|6.13|7.92|7.6|7.65|9.45|10.8|11.1|11.05|11.45|11.8|10.5|11.7|11.8|10.55|12.05|14.4|17.35|17.2|18.7|20.2|17.1|15.6|17.8|16.8|22.35|21.1|22.33|20.52|18.28|18.14|22.22|24.42|26.92|28.14|27.7|28.7|26.01|28.08|26.56|29.35|32.27|31.78|33.17|24.35|11.43|13.25|16.01|14.46|15.57|17.29|21.51|22.47|22.45|22.65|21.77|23.86|22.72|26.55|24.16|21.79|21.9|22.26|22.88|25.21|20.92|22.72|25.78||
2022-02-19 19:20:25|russ2000_1220|CTWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:25|russ2000_1221|CTRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|16.94|25.15|27.44|26.04|22|29.41|35.1|42.95|43.8|39.08|39.94|51.9|41.01|30.46|28.1|30.56|35.98|36.77|42.47|39.63|40.83|41.04|42.58|40.62|39.77|37.02|38.08|21.98|20.57|15.77|14.98|14.3|12.94|15.05|19.77|21.24|22.87|23.14|24.86|21.95|15.9|10.35|13.8|11.92|9.9|12.82|22.96|22.44|21.78|23.68|29.46|22.42|28.32|28.61|26.86|28.86|29.42|29.76|37.26|35.14|33|32.71|30.27|23.01|25.2|20.98|23.47|24.53|21.4795|21.79|22.33|21.96|15.82|15.51|14.26|11.22|12.74|10.96|8.36|8.59|9.5|11.91|10.26|10.4|14.04|15.71|14.51|13.07|11.78|11.13|13.53|13.48|12.89|10.23|9.86|12.04|14.22|15.2|14.43|16.54|17.59|15.55|16.2|17.89|15.65|16.86|16.69|17.72|20.93|22.17|20.77|23.62|21.21|22.46|23.61|24.02|23.47|26.39|24.89|23.27|25.97|25.22|23.22|25.93|23.88|25.63|19.91|20.51|20.38|18.81|18.23|17.47|15.9|15.51|16.59|19.4|19.42|19.59|18.99|19.27|18.33|18.64|18.24|19.31|19|21.32|21.25|18.91|20.57|20.92|25.71|26.53|23.01|23.26|31.94|29.62|31.3|28.47|28.76|30.26|26.09|26.87|19.75|20.62|20.39|21.83|19.3|18.74|14.15|15.16|15|18.9|18.47|18.74|20.75|22.715|23.64|15.79|7.12|11|15.36|17.38|19.07|22.67|26.55|30.54|42.81|55.96|65.82|80.905|87.92|105.91|84.5|91.33|71.92|79.27|74.18|84.15|73.87|57.36|43.57||
2022-02-19 19:20:26|russ2000_1223|WPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.908|8.75|7.97|8.75|8.438|7.97|8.75|9.688|9.375|10.783|13.125|12.033|12.033|12.125|11.375|13|13.75|15.313|15.5|15.375|16.75|16.25|18.188|18.313|18.438|18.313|21.469|19.563|21.5|20.375|20.438|19.688|20.375|20.563|23|22.938|23.063|22.594|22.563|21.75|26.813|29|32.188|32|33.625|33.688|27.1875|22.8125|24.875|27.75|30.875|37.4063|39.8125|43.25|43.875|40.8125|42.875|44.6875|46.9688|46.5|54.9375|72.5|83.125|81|99|86.75|77.375|60.4375|72.625|69|70.625|59.3125|66.875|53.4375|62.8125|63.6875|59|53.6875|59.9|54.14|50.25|52.26|49.47|36.8725|44.33|49.28|53.9|49.9|52.81|56.46|52.94|51.69|44.081|38.24|36.98|34.1|33.95|41.62|37.88|35.61|30.6791|27.52|35.58|41.21|40.07|44.5|45.977|42.12|47.98|48.16|49.3|55.88|56.11|50.91|49.29|50|51.23|46.66|45.26|46.61|50.26|54.89|54.67|54.26|57.5|56.73|54.11|53.16|51.05|52.67|51.67|51.12|49.26|49.15|54|55.57|57.99|60.01|61.69|61.61|60.29|59.08|60.72|61.73|64|66.21|67.78|73.68|72.53|75.99|74.26|73.84|74.75|71.55|71.24|67.5|68.8|63.2|64.29|61.42|59.57|59.64|61.23|60.65|47.82|47.57|48.79|40.64|30.41|27.7|29.59|27.97|25.86|27.95|34.12|37.39|33.26|38.52|41.37|42.97|44.78|47.03|48.65|46.1|45.75|51.55|52.83|46.98|46.81|53.32|49.56|55.67|58.04|55.56|61.97|61.98|68.78|61.76|65.29|62.37|62.75|56.59|52.37|46.05|51.83|52.47|52.23|58.62|64.17|68.37|67.82|59.83|60.86|63.57|64.89|68.13|64.64|68.7|72.9|78.43|79.74|80.12|82.54|85.07|85.39|90.09|92.74|102.94|106.54|110.76|114.86|104.87|109.39|103.08|107.93|107.97|108.99|99.49|104.87|100.44|97.59|104.6|104.1|110.12|118.15|113.77|116.43|123.1|112.72|115.14|103.16|104.03|112.06|115.48|114.74|108.8|105.24|116.43|117.15|115.93|104.52|112.07|115.87|117.72|108.47|106.24|110.66|116.24|117.45|109.4|107.1|112.73|105.41|101.96|91.79|92.8|88.29|87.94|90.56|90.4|95.17|79.55|85.62|82.9|78.58|78.34|82.8|73.27|56.41|55.18|54.8|57.3|54.99|52.8|62.3|59.49|62.91|58.88|59.21|62.59|62.44|64.47|70.29|62.16|48.28|33.77|38.71|37.84|39.13|37.3|42.39|39.24|39.95|48.33|54.08|51.94|59.49|63.9|67.52|69.19|67.79|64.7|67.9|67.04|72.36|69.66|75.55|77.91|80.24||
2022-02-19 19:20:28|russ2000_1224|PACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|14.56|13.1|15.74|15.86|14.92|13.48|10.95|10.68|12.24|10.67|6.1|3.24|4.04|2.7|2.99|4.59|3.47|3.31|2.51|2.09|2.24|1.7|1.9|1.81|1.29|1.69|1.85|2.23|2.22|2.28|2.42|2.67|2.5|3.59|3.7|5.61|4|4.48|5.07|6.33|6.61|4.93|5.17|5.21|6.32|4.74|5.27|4.93|6.53|6.7|7.81|6.8|6.17|5.85|6.01|5.75|5.31|5.8|4.79|6.37|7.21|9.97|12.44|12.67|8.47|9.31|8.87|9.2|7.1|8.43|8.47|8.81|8.35|6.98|4.36|4.76|4.83|5.18|3.99|3.43|3.58|3.2|5.22|5.17|4.16|2.81|2.69|2.61|2.67|2.32|2.68|2.72|3.69|3.88|4.84|4.39|4.51|7.53|7.29|6.84|7.35|7.26|7.39|6.91|6.08|5.49|5.63|5.15|4.86|5.12|4.92|4.74|3.48|2.85|3.18|3.68|3.79|3.89|7.095|12.17|12.71|17.95|28.01|35.245|28.78|33.82|24.36|25.47|34.36|35.02|31.48|25.56|30.08|20.47|20.9|11.44||
2022-02-19 19:20:29|russ2000_1225|RTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:29|russ2000_1226|ARWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||611.611|1223.222|1223.222|1223.222|813.3125|611.611|1626.625|1828.3265|813.3125|611.611|5693.1875|2849.847|5289.7845|3454.9515|4476.472|2036.5345|1626.625|1424.9235|2036.5345|1223.222|1626.625|1626.625|1015.014|1015.014|813.3125|813.3125|611.611|1424.9235|780.78|910.91|409.9095|1015.014|650.65|409.9095|325.325|390.39|455.455|455.455|390.39|325.325|520.52|325.325|325.325|325.325|520.52|520.52|390.39|520.52|455.455|975.975|390.39|390.39|390.39|390.39|585.585|455.455|325.325|357.8575|520.52|975.975|1216.7155|813.3125|1216.7155|1216.7155|1015.014|1015.014|1015.014|1015.014|605.1045|605.1045|390.39|403.403|403.403|260.26|260.26|195.195|260.26|422.9225|195.195|195.195|130.13|130.13|97.5975|162.6625|156.156|130.13|130.13|260.26|65.065||97.5975|32.5325|32.5325|32.5325|52.052|65.065|45.5455|45.5455|45.5455|97.5975|65.065|65.065|65.065|65.065|130.13|65.065|117.117|227.7275|475|575|475|675|540|690|630|575|240|240|367|380|389|420|357|249|244|278|284.8|298|300|375|384|419|511|500|562|765|512|532|492|474|460|515|467|440|414.9|371.99|495|680|732|492|542|485|500|419|408|340|307|233|253|258|230|259|211|177|111|135|148|120|87|36|61|64|50.5|39|44|48.2|57.5|62|61|51.2|60|54|119|136|165|110|111|96|100|93|88.65|100|90.1|66|68.98|62.98|51|50|53|50|41|55|5.12|4.13|5.146|5.8|6.35|5.2878|3.56|3.62|2.705|2.69|2.52|2.59|2.23|2.1|1.85|2.42|2.03|2.06|2.06|1.96|3.97|4.79|7.23|7|8.98|10.31|19.74|23.06|15.87|9.87|14.06|13.18|14.44|16.96|6.92|6.305|5|7.71|6.77|7.53|7.91|7.04|6.56|6.88|6.04|6.54|5.57|5.42|6.24|5.98|3.25|4.14|5.26|5.72|6.15|5.37|5.74|6.94|6.95|6.11|1.38|1.68|2.01|2.08|1.66|1.69|1.65|1.67|1.69|3.53|4.1|3.59|3.46|4.64|5.47|7.37|7.23|9|10.69|15.3|15.32|18.33|12.88|15.35|13.13|13.18|14.3|20.18|18.32|19.51|27.05|26.53|29.12|29.95|32.55|42.1|67.27|61.56|41.27|26.32|34.85|36.3|35.14|44.24|44.12|39|46.52|68.68|68.18|72.63|80.52|80.63|63.93|69.81|81.09|63.07|66.75|62.52|63.27|81.02|71.67|65.04|55.1||
2022-02-19 19:20:32|russ2000_1227|LNDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|16.25|19|20.75|20.75|15|14|9.75|8.875|8.5|7.625|7.625|5.75|5.25|5.25|5.5|6|5.563|5.625|5.375|4.875|4.5|3.5|4.688|5.438|7.75|6.5|7|7|5.75|4.125|3.9375|3.9375|4|6|5.25|4|3.75|3.75|4|3.75|3|4.5|5.125|4.4375|6.25|7.5|6.625|5.875|6.75|6.125|5.25|5.4375|4.75|5.9375|5.5625|4.4375|3.6875|2.8125|3.75|4|3.625|3.7|3.98|3.9|5.1287|4.46|3.95|3.86|3.28|3.75|3.7|3.65|3.7|3.8|4.21|3.78|3.288|2.1687|1.65|2.16|1.8|2|2.9|2.7|2.75|2.95|3.32|3.65|3.35|3.862|3.9|4.849|6.5|6.59|6.53|8.02|8.63|6.3|7.06|6.84|5.6|4.75|7.5|6.86|6.32|6.84|6.77|6.89|7.28|6.4|6|6.49|6.09|6.54|7.31|6.79|7.37|7.75|6.46|7.25|7.98|8.75|8.59|9.25|9.69|10.13|10.8|9.46|9.58|10.76|12.25|13.38|14.18|12.71|13.6|13.4|11.51|13.5|15.46|14.86|13.14|13.4|9.32|9.38|8.43|8.11|8.01|6.47|8.88|9.39|8.19|9.35|6.94|6.58|5.5|4.76|5.57|6.76|6.78|6.79|6.32|6.11|6.4|6.54|6.28|6.24|6.35|6.06|6.63|6.13|6.19|5.89|6.45|5.5|6.21|6.29|6.26|5.98|6.26|6.15|6.5|6.48|5.74|6.6|6.18|5.95|5.32|6.21|5.95|5.52|6.03|6.3|6.53|6.44|7.31|8.56|7.99|9.8|11.45|10.82|10.06|9.51|11.8|11.01|14.47|13.41|14.04|13.21|15.09|13.2|12.2|11.71|11.74|12.12|10.75|10.19|11.16|11.86|12.01|12.49|12.21|13.13|12.25|12.59|13.14|13.81|12.77|13.96|13.95|14.21|14.29|14.43|13.35|13.3|11.67|12.3|12.81|11.83|12.03|10.09|10.5|11.25|11.58|10.76|11.5|12.96|13.41|13.25|14.3|13.8|12.6|12.6|12|13.75|14|14.85|12.3|13|12.95|13.25|12.5|12.6|13.15|13|13.05|13.3|14.1|14.9|14|13.45|14.4|13.69|15.41|11.84|12.69|12.84|12.28|10.51|9.92|9.37|11.17|10.99|10.87|9.85|11.46|11.31|11.2|10.26|8.69|11.15|10.67|7.96|9.44|10.24|9.72|9.61|10.35|10.85|10.66|11.15|10.6|11.32|11.97|11.25|10.94|10.83|9.22|9.72|7.95|11.1|10.75|11.84||
2022-02-19 19:20:34|russ2000_1228|CLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:34|russ2000_1229|IIIN|price|0||||||||||||||||||||||||||||3.0342|2.7017|2.9303|3.242|3.6577|3.3667|3.6577|4.1773|4.4059|4.5514|5.2787|5.7388|5.4269|4.8447|5.8428|4.5952|4.8655|4.0754|4.4081|4.2209|4.4913|5.2398|6.1547|5.6513|4.6307|5.0087|4.763|5.6513|5.33|5.0842|3.0808|2.8729|3.0052|3.9503|4.177|4.4155|4.1749|4.4498|4.5013|4.5701|3.5049|4.1749|4.2093|3.9172|4.1234|4.6732|4.7419|4.813|4.4348|4.5552|4.4348|4.3145|5.3803|6.2569|5.3114|5.5005|5.4318|5.0021|5.0708|4.75|4.875|5.375|5.375|4.375|3.875|3.5625|2.8125|2.875|3.5|3.6875|4.5|3.9375|3.5|3.875|3.5625|3.8125|4.125|3.6875|3.5625|4.0625|5|4.875|5.6875|5.0625|4.8125|5.25|4.6875|4.75|4.5625|4.9375|5.1875|5.6875|6.125|5.875|6|5.4375|5.125|5.8125|5.5625|4.6875|4.625|4.6875|5.625|5|5.4375|4.9375|5|4.375|4.6875|5.125|4.1875|4.375|4.25|4.25|3.6875|3.6875|3.5625|3.625|3.9375|3.6875|3.75|3.75|3.75|3.8125|3.9375|3.625|3.375|3.3125|3.4375|3.5625|3.375|3.4375|3.375|3.4375|3.6875|3.5|3.375|3.3125|3.75|4|4.4375|4.5|4.4375|4.125|3.8125|3.875|4.0625|3.6565|3.719|3.969|3.8125|3.75|3.4375|3.1565|3.5315|3.969|3.6565|3.594|3.1565|2.875|2.4375|2.4065|2.594|2.7815|2.4375|3.5315|3.0625|2.8125|4.1875|4.3125|4.5|4.5|4.469|4.469|3.719|4.219|4.5315|3.875|3.844|2.8125|2.9065|2.875|3.094|2.7815|2.469|2.0315|1.719|0.6875|0.9065|1.17|0.945|0.875|0.855|0.725|0.7|0.6|0.475|0.4|0.32|0.3|0.3|0.3|0.165|0.385|0.31|0.275|0.275|0.4|0.43|0.325|0.325|0.4|0.41|0.425|0.355|0.35|0.34|0.325|0.32|0.325|0.33|0.35|0.335|0.425|0.415|0.53|0.5|0.875|1.125|1.225|3.01|4.5|6.425|7|6.335|10.43|9.0305|7.305|9.755|7.51|4.75|5.645|6.235|6.91|7.15|7.645|7.96|8.09|8.285|13.7|18.665|28.39|18.68|21.55|24.2|20.7|20.84|19.87|17.94|19.23|17.79|16.69|18.41|16.79|16.69|18.26|18|19.37|18.9|15.35|11.6|11.37|11.73|10.27|10.77|11.63|12.46|16.03|18.31|17.67|17.1|13.59|10.26|9.76|11.29|7.7|6.3|6.96|7.45|8.62|8.24|10.19|11.42|11.95|11.12|11.39|13|9.88|10.15|10.69|12.26|12.68|11.62|9.29|7.91|8.98|8.59|10.37|12.49|11.42|12.37|14.14|14.93|13.64|12.54|11.46|10.48|10.07|10.31|10.43|10.99|12.8|12.56|12.15|11.37|9.13|11.15|9.96|10.02|11.73|11.6|11.96|12.48|15.16|15.89|16.32|16.58|17.91|17.52|16.8|15.99|16.1|16.59|19.87|22.73|18.63|19.9|19.67|20.58|19.63|19.65|18.35|23.48|20.56|23.84|21.83|23.58|20.42|21.71|21.63|20.26|19.85|18.7|16.34|17.31|16.08|21.39|24.4|20.92|24.51|26.18|30.57|28.99|27.72|28.59|34.79|33.3|36.24|26.9|39.57|35.64|37.04|36.12|36.14|34.81|31.76|32.97|26.32|25.07|26.11|25.55|27.55|28.32|31.33|28.24|27.63|30.03|31.28|33.4|41.13|38.35|35.88|26.12|27.54|24.28|22.09|22.75|20.92|20.94|18.28|20.82|19.51|18.7|20.53|19.07|23.33|21.49|22.37|19.89|13.25|17.57|17.65|19.07|18.64|18.44|18.7|21.76|23.13|22.27|25.24|30.88|30.84|38.13|34.96|32.15|38.83|37|38.05|40.67|46.17|39.81|37.83|38.27||
2022-02-19 19:20:36|russ2000_1231|CBZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.563|1.813|3.125|2.563|2.25|1.938|1.75|1.688|1.5|1.313|1.282|2.125|9|14.375|6.75|7|12|10|9|12.125|13.25|12.25|10|9.5|9|11.25|8.75|9.125|9.875|11.375|14.5|17.25|15.25|15.125|17.688|19.25|17.188|20|19.75|19.25|20.375|13.938|13.5|14.375|14|11.688|10.938|12|11.125|14.5|15.25|12.938|11.625|9.938|9.25|8.438|3.719|3.406|2.906|3.25|2.625|1.938|2.063|1.75|1.313|0.969|0.969|1.125|1.844|1.25|2.5|2.4|3.5|5.4|3.67|3.36|2.5|1.78|1.66|2.3|2.9|3.25|3.47|3.9|3.43|3.259|3.08|2.7|2.6|2.65|3.25|2.65|2.541|2.78|2.56|2.82|2.85|3.22|3.43|3.98|4.24|4.15|4.65|4.47|4.74|4.42|4.91|4.13|4.12|4.36|4.22|4.25|4.49|4.43|4.3|4.36|4.36|4.19|4.1|3.56|4.01|4.05|4.57|4.64|5.1|5.75|6.26|6.02|5.99|7.26|8|8.34|8.25|7.41|7.38|7.8|7.3|7.04|7|6.97|6.7|6.82|7.1|6.96|7.48|7.35|6.81|7.5|7.95|9|9.24|9.81|9.41|8.9|8.12|8.87|8.52|7.95|8.19|8.5|8.45|8.1|8.03|8.65|8.13|6.86|6.97|7.86|7.23|7.12|6.54|7.16|7.46|7.04|6.88|7.7|7.25|6.23|6.57|7.01|6.6|6.36|6.59|5.93|5.93|5.92|6.02|6.24|6.97|7.08|7.21|7.33|7.65|7.36|7.46|6.81|6.59|6.33|6.02|6.11|6.27|6.5|6.32|6.07|5.64|5.94|5.29|5.54|6.02|5.52|5.81|5.91|6.06|6.36|6.38|6.49|6.66|6.71|7.26|6.85|7.44|8.16|8.96|9.12|8.6|9.13|9.16|8.57|8.53|9.03|8.16|8.6|7.87|9.23|8.65|8.56|8.28|8.84|9.33|9.04|9.07|9.64|9.8|9.75|9.82|10.75|10.71|9.86|10.1|10.6|10.09|10.18|10.56|10.41|10.81|11.31|11.19|11.05|12.4|13.7|13.1|13.3|13.55|15.75|15.1|15|14.85|15.15|16.25|16.95|14.75|15.45|16.5|18.05|18.25|18.6|20.65|23|22|23.9|23.7|22.18|21.09|19.7|19.6|20.63|20.24|19.31|19.8|19.59|23.37|22.34|23.5|27.37|26.86|26.96|27|26.04|20.92|23.75|22.65|23.97|24.18|24.32|22.87|22.67|24.22|26.61|25.91|30.15|32.66|33.59|33.21|32.77|32.34|34.11|32.34|36.71|36.03|39.12|40.84|37.85||
2022-02-19 19:20:38|russ2000_1232|TCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2|42.5|45.79|36.75|36.25|34.72|26.63|27.57|27.66|21.17|21.4|16.44|18.57|19.1|18.48|19.14|19.01|21.74|16.65|17.76|17.5|17.31|16.44|12.67|12.11|10.06|7.76|4.12|5.41|5.85|6.55|5.52|5.29|5.29|5.3|5.06|4.8|6.23|6.49|4.32|3.96|4.1|4.29|5.36|5.67|5.51|4.11|4.25|3.68|6.03|4.85|4.73|4.92|5.75|6.24|8.31|8.6|10.02|11.25|10.25|5.64|5.11|5.12|7.17|6.8|8.67|9|7.6|7.35|5.06|4.27|4.44|4.05|4|4.39|4.35|3.57|2.14|2|3.13|3.24|3.3|4.35|8.8|9.71|9.5|11.07|15.57|16.37|15.96|12.64|13.46|11.94|10.98|11.55|9.9|13.64|11.26|10.99|10.01||
2022-02-19 19:20:39|russ2000_1233|CSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|19.25|22.625|19.25|22.375|23.75|21|19.125|17|17.875|21.75|21.625|21.5|17.5|16.75|19.5|19|17|19.875|24|24.375|21.5|25.125|22.125|19.625|24.6875|23.375|25.375|28.4375|21.875|18.3125|15.125|19.25|17.0625|18.75|16.5|11.1875|8.4375|6.8125|5.125|5.9375|5.9375|4.3125|4.0625|3.9375|2.875|3.25|2.1875|2.9375|2.3125|2|1.5|1.1875|2.15|2.6|3|3|5.49|5.69|7.2|7.85|6.6|5.99|4.78|5.27|4.95|4.85|5.05|4.46|4.33|4.3|3.1|3.1|3.04|3.35|4.45|3.98|4.25|3.94|3.55|3.7|3.57|3.54|3.13|3.19|3.38|3.27|3.29|3.7|4.7|4.95|4.97|4.95|5.15|5.04|4.67|4.55|4.73|4.71|5.03|4.94|4.97|5|5.57|6|5.88|6.05|6.315|6.25|6.34|6.04|5.19|5|5|4.96|4.8|4.69|4.7501|4.59|4.2|4.56|4.66|4.73|5.14|5.09|5.4|7.01|8.09|8.17|7.63|8.26|8.87|8.5|8.11|9.57|10.67|8.8|8.08|7.9|7.75|8.3|7.22|6.6|6.2|4.35|3.5|2.38|2.35|2.01|2.21|2.4|1.53|2.63|3.63|3.57|3.65|4.09|3.9|3.8|3.99|3.93|3.85|4.04|4.6|4.97|4.67|4.66|4.66|4.5|5.01|5.25|4.7|4.85|5.1|5.7|5.51|6.4|5.93|5.6601|5.705|5.75|5.9174|5.96|5.83|5.6|5.73|5.99|7.55|7.5|7.32|8.32|8.08|9.04|9.67|10.63|11.11|11.87|13.98|18.2|21.25|17.49|18.93|16.95|18.76|17.62|19.4|20.09|18.77|19.53|21.4|20.43|18.24|16.09|18.37|17.13|16.13|18.64|17.33|19.96|19.21|20.95|21.8|22.99|23.87|23.64|24.88|23.88|24.03|22.95|21.59|21.51|24.69|24.1|22.19|20.61|21.61|24.43|23.54|23.68|24.31|23.44|23.65|23.64|27.14|28.64|25.95|25.77|27.12|27.35|26.29|26.96|24.39|24.49|25.6|25.9|25.62|25.71|26.63|27.22|27.66|26.03|25.15|24.55|24.99|22.77|21.55|19.06|17.04|15.5|19.45|21.01|19.25|17.55|18.22|19.01|19.12|21.27|20.44|25.76|24.05|25.6|23.67|21.15|16.15|15.02|18.72|18.12|22.11|22.14|22.31|25.81|27.21|31.32|33.12|32.96|35.19|37.18|38.36|36.97|37.18|46.23|44.59|51.45|51.74|65.91|50.32|49.5||
2022-02-19 19:20:41|russ2000_1234|RDUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|13.35|9.46|14.86|20.47|20.2|24.18|40.08|46.96|43.87|40.26|36.04|48.07|70.38|66.53|61.46|75.89|70.81|58.79|58.5|30.51|30.68|32.43|35.26|38.28|38.17|48.98|56.02|52.53|42.49|55.01|37.61|41.86|42.18|37.42|35.47|38.76|47.85|43.37|37.07|39.04|30.85|26.7|33.29|36.19|33.15|36.56|30.8|28.92|27.9|22.51|19.17|19.12|17.75|15.84|16.56|18.67|19.93|22.29|22.13|22.08|24.19|21.54|28.55|24.65|28.1|21.86|19.27|19.42|19.61|12.23|14.3|12.57|14.06|12.15|12.02|12.29|13.24|15.07|18.66|20.71|18.67|20.6|21.2|18.86|17.56|14.6|13.3|12.61|21.12|14.38|6.68|7.6||
2022-02-19 19:20:41|russ2000_1235|SFE|price|0|1.5416|1.8747|1.7919|2.0836|2.1671|1.9576|2.0008|1.9576|2.0422|2.0008|2.2085|2.0422|2.0008|1.9576|2.5003|2.6245|2.2085|2.4588|2.3328|2.3742|3|2.834|2.8754|2.4174|2.0422|2.1671|2.9169|2.9583|3.2914|3.1672|3.4992|4.1661|3.1672|3.1258|3.7495|4.3333|4.0004|3.6667|3.7909|3.4992|4.6673|4.9159|4.375|4.7088|4.8744|5.2082|5.2496|4.5827|5.291|5.7923|5.7923|5.7077|5.3325|5.0833|5.291|5.6674|6.084|3.7495|3.6252|4.9159|4.9591|5.0419|4.9159|4.7916|4.6673|5.5414|5.2496|5.0419|5.2082|5.1254|5.1668|5.5|5.8337|6.2497|5.3325|5.3757|6.2497|5.4171|5.3757|5.0419|5.0005|4.6673|4.5827|4.5413|4.2507|4.7502|4.9159|4.5827|5.0419|4.9591|4.7916|3.959|3.7909|3|3.1258|3.25|3.2086|3.5838|3.8755|3.5838|4.375|4.1247|3.7081|3.8755|3.9158|3.959|4.7088|4.8744|4.7502|5.0005|4.5827|4.2507|4.2075|4.0832|4.1247|4.0418|4.7088|5.1254|5.3325|6.084|7.5008|6.9173|7.3747|5.9994|5.9994|5.7509|6.4592|7.2504|7.2504|7.2504|8.2926|8|9.7507|8.792|8.7092|10.8342|10.8342|8.7092|8.7506|9.8335|9.5832|10.6637|11.4177|11.511|13.335|15.4175|16.5808|19.5824|22.6702|27.6682|28.0775|33.4201|47.9974|45.0029|49.4982|49.4982|46.3817|50.8769|58.6324|66.9982|88.1245|78.0065|64.2478|64.9947|79.7587|79.493|70.0026|63.4967|58.9962|48.4956|40.004|44.5011|53.9979|63.6252|56.7481|58.1258|58.4999|62|63.126|62.748|60.498|72|75.252|84.498|86.124|83.376|65|48.375|51.875|53.25|56.625|54.875|76.625|74.75|135|162|146.25|126|128|134.5|136|168.25|222.25|326|286|350.75|591|250.5|193.125|192.375|186.375|171.375|119.625|92.25|52.5|39.75|70.74|43.14|33.54|29.7|36.54|30.84|22.2|19.14|10.62|13.2|25.14|21|21.6|16.92|18.06|15.72|11.82|12|7.56|9.66|6.66|7.38|13.08|8.16|8.58|7.68|8.46|10.5|18|16.2|17.34|15.66|20.4|22.86|20.52|24.24|30.84|26.28|22.32|15.6|15.3|13.8|11.4|10.68|11.22|10.02|12.06|12.72|10.32|9.54|8.52|7.8|5.94|7.68|8.1|9.72|10.38|9|11.76|11.58|12.78|11.4|14.82|15.48|14.1|12.96|12.12|11.82|11.76|14.64|14.82|14.52|15.84|16.86|17.76|18.06|15.78|16.86|13.8|12.9|13.74|14.1|11.82|10.8|11.52|9.24|8.94|9.6|8.28|7.44|8.1|8.58|7.5|4.68|4.2|4.14|3.6|3.06|3.3|5.46|6.3|7.92|10.86|11.15|10.97|9.74|9.24|10.31|10.83|11.74|13|13.76|11.3|10.56|12.67|11.5|12.53|14.72|14.72|17.08|16.45|20.98|20.35|19.55|19.52|18.88|18.21|16.04|15|16.91|16.85|15.79|15.9|16.91|17.2|16.36|15.15|15.48|15.47|15.56|15.69|15.85|14.13|14.75|15.44|15.14|15.8|16.14|15.78|16.05|14.95|14.54|15.69|17.45|18.65|20.09|18.33|19.61|22.18|21.01|19.08|20.79|19.85|19.6|18.4|19.95|19.43|19.82|18.33|18.41|18.08|17.99|17.92|19.46|18.36|17.5|15.54|17.75|16.29|14.51|13|11.82|13.25|13.8|13.23|12.49|12.92|14.1|12.96|11.8|11.75|13.45|12.05|12.65|12.7|12.7|11.05|11.9|11.9|12.2|13.35|14.1|12.4|11.2|12.5|12.2|12.25|12.95|13.15|12.8|11.4|10.3|9.35|8.55|8.96|8.62|9.49|10.85|10.85|11.44|12.01|12.07|11.68|11.96|11.34|11.31|11.52|10.98|10.64|8.83|5.55|7.09|6.33|7|5.69|6.24|5.48|5.82|6.41|6.38|6.83|7.65|6.82|6.16|6.99|7.76|7.76|7.84|8.88|8.39|7.44|7.35|6.38|6||
2022-02-19 19:20:44|russ2000_1238|EVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.813|17|16.125|16.813|16.625|16.5|9.35|9.15|10.2|12.91|12.43|12.28|12.29|9.06|10.55|11.75|11.45|10.95|15|14.55|14.79|14.24|11.6|9.86|12.36|13.5|10.78|10.5|9.75|10.01|6.3|5.6|7.74|10.48|11.45|9.8|9.9|9.61|10.17|10.32|11|10.75|9.6|9.26|7.85|8.05|7.71|7.77|8.09|7.83|8.18|7.88|7.89|7.96|8.65|8.94|7.54|7.61|8.27|8.25|8.08|7.97|8.02|7.15|7.13|6.83|7.63|9.06|8.49|7.74|8.44|7.08|7.53|7.3|7.29|7.87|7.84|7.85|9.05|9.67|9.95|10.36|10.47|8.46|9.2|10.07|7|7.39|7.27|6.65|6|6.6|5.73|4.48|3.37|3.05|3.09|2.6|0.73|0.65|1.5|0.72|0.3|0.37|0.55|0.58|0.4|0.9|1.07|2.53|2.4|2.75|3.16|3.04|3.1099|3.32|3.13|2.47|1.94|2.31|1.64|2.16|2.41|2.52|2.37|2.39|2.33|2.26|2.14|1.96|1.98|1.86|1.16|1.53|1.5|1.51|1.53|1.78|1.71|1.55|1.47|1.31|1.44|1.17|1.36|1.32|1.27|1.59|1.7|1.9|2.11|3.14|4.58|5.16|7.2|6.12|5.36|5.99|6.58|6.2|6.64|5.86|6.66|6.65|5.32|5.66|5.97|5.52|4.55|4.33|5.19|7.08|5.98|6.54|6.76|6.48|6.39|7.19|8.01|7.51|7.55|8.08|8.59|8.54|7.16|7.14|7.74|7.09|7.71|7.16|6.76|7.3|7.25|7.3|5.9|6.7|6.7|5.35|6.2|6.2|5.85|5.75|6.6|6.45|5.6|5.45|5.85|7.4|7.05|6.7|6.3|4.85|4.4|4.2|4.9|4.45|5.1|4.46|4.37|3.11|3.16|3.91|3.98|3.16|3.11|2.99|3.18|3.22|3.29|2.69|2.94|2.78|2.59|2.05|1.96|1.7|1.41|1.83|1.42|1.44|1.52|1.8|2.35|3.13|2.93|3.17|3.27|3.84|3.89|4.72|6.77|5.88|6.68|7.41|8.63|7.32|6.58|5.93||
2022-02-19 19:20:46|russ2000_1239|HHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4177|65|68.3333|68.3333|64.584|64.584|63.3333|66.2503|65.417|65|64.584|63.75|61.665|64.995|64.59|64.59|67.095|77.505|81.675|84.165|86.25|91.665|99.585|100.845|110.835|98.745|111.885|106.875|106.245|118.125|131.88|138.75|128.13|127.5|139.38|129.375|128.745|138.75|135.63|129.375|145.635|136.245|149.385|147.495|159.375|152.19|164.685|173.745|172.5|185|198.75|217.185|235.005|226.875|226.245|258.135|160.8334|146.2501|149.1667|162.0834|157.5|190|168.3334|172.5|182.9168|168.3334|151.6667|180.8334|177.0834|149.5834|167.9168|132.0834|137.9167|145|158.7501|145.4167|151.2501|165|164.5834|166.6668|168.7501|167.5|181.6668|147.5|151.2501|157.9168|146.7334|156.9334|150.8|153.4|170.3|165.0667|157.1334|158.9334|144.2667|155.3334|166.6668|187.8|191.6668|201.6668|210.9334|214.1334|218.9|205.5|193.7|205.5|186.1|190.8|191.5|186.7|183.8|183.1|191|180|182.9|190|192.1|190|184.4|198.7|215.3|217.5|217|221.5|234.2|239.6|228.933|243.326|241.6|248.1|250.1|257.4|258.2|259.8|264.5|268|275.6|285|292.9|309.8|272|256.6|264.3|256|262.6|263.9|283.8|280.1|273.5|273|273.4|256.4|243.9|265|263.5|252.5|259|277.1|271.1|274.6|275.9|261|262.6|256.8|235.5|241.8|196.8|176.3|168|173|160.7|169.1|136.7|136.6|135.5|114.5|124.1|123.5|103.7|70.1|59.7|62.4|63|56.1|53.5|82.6|84.3|92.5|108.2|130.4|138.3|117.4|96.1|107.8|105.6|118.9|128.6|144|136.6|104.5|112.8|102.3|116.7|120.8|124.4|127.7|124.7|126.9|119|92.9|82|81.2|81.7|79.5|84.8|87.8|91|90.9|96.5|87.4|90.5|84|84.4|91.4|63|69.6|69.3|55.7|52.9|59|81.9|72.7|77.9|79.3|89.4|86|95.6|83|88.3|79.7|79.6|78.2|68.5|79.9|88.4|80.4|71.1|71.9|65.6|70.1|63.7|65.1|61.2|77.4|72.7|77.5|78|67.9|62.6|59.6|46.9|38.5|35.3|42.5|37.6|32.4|34.2|30.9|25.3|18.2|9.889|15.9|16.6|16.2|16.2|14.1|15|15.1|15.6|15.5|14|13.6|12.8|10.3|9.65|8.983|10.7|10.4|9.81|9.487|8.415|8.71|9.1559|9.13|10.89|11.1|10.12|8.59|7.13|5.48|3.25|2.42|3.15|3.9195|3.57|3.38|2.9201|2.2|2.9|3.6568|3.05|2.67|2.94|3.58|3.57|2.98|1.57|1.17|2.28|3.04|2.17|1.6535|2.06|2|2.4|2.75|2.855|3.9|4.35|5.21|6.6|5.8|6.3|6.6|7.8|7.25|8.1065|7.6|6.66|6.72||
2022-02-19 19:20:47|russ2000_1240|OMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:47|russ2000_1241|CHEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.53|14.08|12.84|14.73|14.47|17.48|20.5|20.72|21.92|20.01|18.19|18.15|14.09|14.73|16.92|14.16|15.38|15.48|16.57|18.03|17.17|17.71|18.43|18.03|22.13|22.35|23.01|24.07|25.77|29.48|22.86|23.03|21.22|19.47|18.56|19.7|16.84|18.54|16.29|15.485|17.6|22.84|22.4|20.91|22.17|19.12|18.34|20.5|16.16|14.98|14.25|15.51|18.93|15.69|13.69|18.49|19.92|19.1|15.68|15.44|16.15|12|11.51|11.15|13.95|15.65|16.75|14.5|13.35|13.75|15.25|12.5|14.6|17.25|19.6|20.8|20.3|20.9|19.5|23.7|24.65|24.5|27.2|29.75|29.05|29.7|34.35|33.8|36.76|32.12|32.33|31.85|31.67|34.48|32.02|34.08|36.99|38.32|39.85|34.94|35.14|39.1|38.36|30.01|9.24|11.44|16.81|13.56|12.915|15.79|14.86|13.02|24.31|26.12|29.67|32.69|31.53|31.62|31.85|29.95|27.54|29.87|33.06|36.09|30.35|33.48|29.51||
2022-02-19 19:20:48|russ2000_1243|MCS|price|0|2.0267|2.2212|2.0453|2.3229|2.9615|2.8412|2.7117|2.5173|2.7857|2.6931|2.8134|2.7394|2.545|2.3229|2.397|2.397|2.397|2.4711|2.4711|2.9615|2.8874|2.9153|2.9153|2.7857|3.091|3.1373|3.2391|3.3316|3.6093|3.4798|3.6556|3.7019|3.4613|3.2391|3.6278|3.8037|3.8037|3.9517|4.6458|4.8402|5.6269|5.8305|4.8864|4.8864|4.4422|4.6921|4.942|4.2942|4.0258|4.7383|5.0345|4.6921|4.6667|5.4075|5.1111|5.2964|5.1852|3.6297|3.4074|4.4445|4.1482|4.8889|4.5926|4.2223|4.0741|4.5926|4.6667|4.2964|4.4445|4.7407|4.5926|4.4445|4.5185|4|4.2223|4.6667|4.963|5.4075|5.5556|5.6296|5.6296|5.4075|5.4075|5.1852|4.1482|4.5185|4.6667|4.7037|4.8149|4.8149|4.963|4|4.1482|3.4445|2.963|3.4815|4.1482|4.4445|5.037|5.1111|5.037|4.5926|4.6667|4.7407|5.1852|5.2593|4.8889|5.1852|5|4.963|5.1481|5.2593|5.3333|5.4815|6.5185|6.6667|6.8889|7.2593|8|9.1111|9.8889|10.3334|11.4445|10.2222|10.4445|10.2222|9.3333|9.7778|11.2223|11.6667|10.8889|12.2222|13|12.5556|11.6111|11.7222|12.1666|11.5|12|11.5|12.1666|11.667|11.445|12.445|12.167|12|12.055|11.833|12.722|13.445|13.889|14|15.722|15.389|15.417|18.25|17.5|17.167|17.583|18.583|17.3333|16.75|14.5|15.833|16|14.833|15.417|14.167|14|14.5|14.583|14.833|16.333|17.083|16.6667|16.542|19.417|18.6667|18.833|18.438|17.625|17.063|17.625|17.688|17.688|17.875|15.5625|12.75|15.5|15.375|15.125|16.25|14.625|13|12|12.4375|12.5625|12.3125|11.9375|11.9375|12.0625|14.0625|12.75|13.4375|11.125|10.4375|12.9375|10.6875|10.9375|12.125|11.75|12.3125|10.5|14.1875|14.625|13.875|14.5|15.2|13.8|15.07|14.3|13.95|13.98|13.9|12|12.7|13.84|14.15|15.6|15.5|16.12|17.3|14.5|16.65|14.8|14|13.1|14.23|14|14.2|13.8|13.4|13.6|14.2|13.78|14.95|15|14.19|15.26|14.95|14.95|16.4|16.5|17.49|17.35|16.2|16.2|17.25|17.59|19|19.47|21.26|22.85|25.14|24.92|23.32|20.5|19.15|22.03|21.22|21.48|19.28|20.04|21.96|24.26|23.5|24.07|16.43|19.95|18.03|17.61|20.88|19.74|20.57|22.97|24.99|25.45|25.58|23.91|22.02|23.26|21.73|23.37|23.76|19.68|21.12|19.2|19.24|18.02|15.45|17.71|15.94|19.2|16.59|17.23|14.95|15.91|17.18|16.08|14.03|12.89|16.23|10.33|8.28|8.5|12.7|10.93|10.52|12.64|12.52|12.79|11.7|12.39|12.82|11.18|12.21|12.99|12.85|10.95|9.46|12.2|11|11.85|12.8|12.96|13.27|11.85|13.02|10.9|11.09|10.5|9.88|9.68|9.78|9.95|11.92|12.25|12.61|12.11|12.05|12.55|12.51|13.33|13.76|13.12|12.91|11.1|10.9|11.84|12.47|13.3|12.21|12.49|12.84|12.85|12.72|12.95|12.3|14.53|14.36|14.59|13.44|13.06|14.11|16.7|16.73|16.8|18.25|17.67|18.21|15.8|17.13|16.46|18.51|18.86|19.49|21.29|19.37|19.6|19.18|20.96|19.41|19.34|20.69|19.9|18.97|18.94|18.68|18.95|19.35|19.4|21.1|22.15|23.6|25.04|26.5|30|31.5|29.65|31.2|32.1|33.8|33|30.2|27.2|24.9|27.7|27.15|28.1|27.35|26|27|30.35|29.8|31.55|32.5|38.55|40.6|42.05|39.02|42.46|39.5|44.78|42.39|40.05|37.62|34.96|32.96|34.99|33.56|37.01|36.1|31.46|31.77|29.15|26.72|12.32|14.54|13.48|13.27|13.81|15.67|7.73|7.33|11.74|13.48|17.6|19.64|19.99|19.96|21.11|21.21|16.07|15.6|17.45|18.57|17.47|17.86|16.85|18.18||
2022-02-19 19:20:51|russ2000_1245|OSUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.5025|7.5075|7.8203|9|10|9|9.2501|9.2501|9|5|5|5.7501|6.2501|7|7.2501|7.5|7.2501|7.5|7|8|9.2501|9|7.7501|7.2501|8.7501|7.2501|7.5|6.7501|6|5.2501|6|5.875|5.5|5.625|6.2501|6|5.125|5.2501|6.125|6.875|7.875|9.125|8.5|8|6.875|7.2501|9.375|9.7501|11.7501|15.375|23.5|13.625|17.875|18.5|20|16.5|19.125|23.2501|21.5|22.875|27|18.625|18.2501|17.7501|20|16.7501|20|17.875|16.625|20.2501|22.375|18|17.375|18.625|17.7501|17.2501|20.125|19.875|18.125|17.625|21.5|22.875|20.625|20.375|19.375|16.375|14.5|15.2501|16.625|16.2501|16.2501|21|19.875|19.8747|20.5|21.3744|14.75|19|18.3749|17|14.75|16.7501|15.2503|15.3754|14|13.7506|11.7505|16.4999|17.8746|17.7495|17.1253|18.5|20.5|15.6256|14|14.4998|13.8756|15.2503|12.2495|11.5003|14.6249|12.8749|10.4996|7|8.7496|7.8753|6.7495|6.3756|8.2506|6.9385|6.0629|5|5.75|6.75|6.875|5.5|5.688|6.5|5.5|4.25|3.75|5.438|5.875|5.875|6|6.375|5|4.813|6|5.875|6.5|7.375|6.75|5.063|4.563|6.5|8.875|11.875|9.375|8.75|10.375|13.75|12.563|12.625|13.188|9.438|6.5|8.25|9.75|8.688|8.313|8.55|11.3|12.5|14.38|13.01|10.25|10.43|9.66|12.15|5.6814|5.2|6.05|7.32|6.701|6.5|4.49|3.74|4.439|5.08|5.985|5.45|7.85|6.82|5.84|6.4|7.39|7.64|8.55|9|9.49|8.41|8.32|7.96|9.3|8.76|10.39|8.39|7.39|9.73|7.75|6.27|6.3|6.75|7.16|6.72|5.71|6.7|7.36|7.96|8.28|9.98|10.78|9.27|9.45|11.01|13.56|8.82|10.91|9.52|10.3|10.73|8.73|9.52|9.34|6.86|8.04|7.76|8.61|8.26|8.28|7.96|7.35|7.45|7.66|8.18|8.01|9.2|10.05|9.07|9.48|8.89|7.91|7.14|7.31|6.46|5.44|3.74|4.14|4.99|4.92|4.61|3.44|3.68|2.88|2.56|2.25|3.62|3.64|2.47|2.84|2.64|2.9|3.26|3.84|5.08|5.12|5.5|5.93|6.34|4.52|4.63|4.74|3.38|4.05|4.07|5.25|5.75|6.47|6.93|7.86|8.81|8.62|8.53|9.2|7.33|7.96|9.29|9.5|9.11|11.12|10.03|11.49|11.47|10.35|11.24|10.61|9.71|11.11|9.06|7.7|7.18|7.05|5.56|5.4|4.46|4.38|3.88|4.43|4.78|6.01|6.52|6.15|6.29|5.87|6.94|7.97|6.55|6.32|8.61|8.23|8.33|7.22|8.95|9.01|10.14|9.19|7.16|6.54|6.3|6.19|5.39|4.94|5.4|4.44|5.2|6.25|6.44|5.47|6.71|7.23|7.18|7.68|5.91|6.82|8.57|7.97|7.51|8.43|8.78|8.82|11.21|12.93|13.11|15.07|17.26|17.54|20.41|22.5|19.75|16.55|18.86|21.76|17.26|16.89|17.73|17.01|16.47|16.79|16.01|15.45|13.9|12.7|11.68|12.85|10.75|11.15|9.46|8.3|9.28|8.35|6.6|7.47|8.54|8.1|8.03|7.05|6.03|10.76|15.94|14.54|11.63|18.15|11.72|12.17|14.94|12|10.585|15.23|10.6|11.67|9.15|9.61|10.14|11.79|10.95|11.31|10.67|9.33|8.69|8.85|7.97||
2022-02-19 19:20:54|russ2000_1246|TREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.32|7.95|3.3|2.75|1.97|4.15|4.17|3.93|5.12|9.48|10.73|9.59|9.88|7.57|7.66|7.93|6.36|8.75|7.85|8.69|9.02|8|6.81|7.39|6.79|7.2301|6.79|7.75|8.05|8.71|8.35|6.23|5.53|5.09|4.99|5.55|5.36|5.05|4.95|5.11|5.6|5.65|6.16|7.32|7.63|8.59|9.06|12.2|14.54|15.9|15.86|15.64|17.4|17.24|17.07|16.77|18.55|20.21|18.75|18.92|18.61|24.85|27.25|31.28|30.65|32.26|32.36|33.99|31.2|29.11|25.8|27.71|26.82|31.26|35.06|47.3|42.85|49.39|41.26|51.11|56.86|55.71|59.62|78.15|119.52|105.48|91.49|115.77|105.99|86.63|54.98|85.19|99.03|85.18|74.13|96.15|110.62|95.08|97.62|80.6|102.15|105.05|113.5|117.25|118.6|144.4|163.95|170.45|229.3|232.8|253.1|268.75|312.65|360.6|340.5|355.05|325.95|258.4|266.1|222.55|241.1|257.55|216.03|238.86|245.25|238.64|306.8|314.59|359.99|384.94|387.12|418.14|315.88|305.49|301.34|370.72|288.86|306|314.17|283.12|137.12|241.13|271.62|302.4|334.38|305.25|310|321.18|273.05|269.76|350.4|224.51|220.68|210.87|203.01|197.03|181.35|164.02|133.41|147.99|112.08|139.14|123.55||
2022-02-19 19:20:55|russ2000_1249|ENTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.18|19.84|19.57|18.75|17.29|19.1|18.74|23.71|18.94|27.68|30.04|39.03|38.84|38.88|36.13|38.41|42.28|37.45|40.98|42.36|43.29|45.28|48.88|39.19|36.04|32.67|34.75|40.58|45|50.35|37.04|37.5|32.4|31.9|32.54|23.36|29.88|29.4|25.94|24.31|22.57|22.03|22.52|26.47|23.83|32.94|34.35|32.2|28.33|30.96|31.6|29.86|37.89|39.71|42.85|48.13|49.21|47.95|58.67|89.06|81.57|84.64|96.82|107.35|121.83|100.26|90.95|78.24|82.34|76.02|72.36|83.8|97.93|95.48|85.42|91.67|88.17|72.39|69.18|63.26|61.61|62.79|62|55.62|55.5|49.98|50.68|50.07|49.94|46.31|49.12|46.35|45.34|42.67|42.1|51.03|49.92|49.69|51.41|47.18|43.72|43.1|57.11|60.52|86.18|77.66|70.16|59.86||
2022-02-19 19:20:56|russ2000_1250|GOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|15|14.93|15.35|16.5|16.84|16.99|17|16.92|16.03|16|16.39|15.98|16.73|16.17|16.5|16.74|16.74|16.67|16.57|15.85|16.45|15.55|16|15.99|16.93|16.94|16.35|16.58|16.73|18.53|19.354|20.39|19.24|19.04|18.8|19.62|20.7|20.8|20.46|20.47|20.31|20.33|20|19.75|20.35|20.2|19.87|17.4|18.43|18.35|17.8|16.69|16.81|16.22|16.9|16.43|17.65|17.54|14.612|15.7|14.98|15.45|11.5|9.2|9.68|8.71|6.96|8.31|11.78|11.88|12.73|14.13|13.68|13.31|12.79|12.86|13.42|13.86|14.35|14.55|16.92|15.87|16.9|16.9|16.94|17.72|18.75|18.6|19|18.42|18.7|18.23|18.17|17.48|17.49|16.35|15.69|15.56|16.35|17.01|17.85|18.26|17.09|17.19|16.95|16.31|16.92|17.22|18.08|18.57|17.33|17.76|18.54|18.95|19.15|19.58|18.9|19.17|18.84|18.3|17.72|17.77|19.04|17.49|18.3|17.44|17.58|17.59|17.67|17.46|17.7|17.59|18.21|16.94|18|17.67|17.35|17.5|17.97|18.76|17.84|17.48|16.76|15.98|14|14.23|16.09|14.83|13.88|13.46|15.6|16.39|16.83|16.8|17.49|17.83|18.55|18.14|16.42|19.34|19.91|19.56|20.05|20.48|22.08|22.01|21.17|20.88|21.32|22.56|22.56|21.52|20.26|17.85|17.51|17.36|17.54|18.71|19.81|19.94|19.53|18.92|19.44|18.92|19.48|20.26|20.23|21.03|22.32|21.1|21.63|21.74|23.09|22.955|22.75|22.48|21.015|21.68|19.65|12.76|14.45|17.165|17.55|18.215|18.86|17.29|17.53|18.13|17.91|18.62|19.66|20.23|21.21|21.95|22.47|22.68|22.51|21.39|22.12|23.31|24.68|21.65||
2022-02-19 19:20:57|russ2000_1251|CPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6644|35.9114|35.9114|38.2909|41.5752|46.1051|43.7285|49.5054|51.0917|51.8849|51.8849|57.6618|72.4941|83.3683|88.8053|79.7436|81.5559|77.9312|87.8991|90.6177|93.79|88.8053|85.1806|90.6177|80.6497|79.7436|77.9312|77.9312|76.5727|79.7436|79.7436|70.6818|63.4324|57.0891|57.9953|66.1509|62.5262|71.588|73.8541|73.4003|89.2591|92.43|86.993|86.0868|80.6497|78.8374|86.993|96.5085|88.8053|96.0547|89.7115|86.0868|87.8991|90.6177|86.993|87.8991|90.6177|86.993|81.5559|98.7733|103.3042|101.4918|99.6794|99.6794|95.1486|92.43|91.5239|97.8671|96.9609|94.2424|93.3362|92.8838|96.0547|97.8671|91.5239|88.8053|100.5856|102.398|100.5856|96.0547|96.0547|94.2424|86.094|94.2424|86.993|92.43|85.1806|92.43|97.8671|92.43|105.1165|119.6153|115.9906|113.2793|117.803|115.9906|118.7164|112.3659|123.24|114.1783|114.6422|117.803|103.3042|110.5536|105.1165|110.1041|106.9289|107.8423|106.9289|115.9906|120.9782|123.24|129.5905|135.0276|129.5905|134.1142|156.7758|159.0376|152.2377|149.077|141.8275|141.3636|139.5512|144.9883|137.7389|135.9265|132.3018|123.24|115.0917|118.7164|124.1535|126.8647|123.24|125.0524|128.6771|137.7389|154.05|192.1095|162.2129|167.2005|165.8376|179.423|183.5117|206.6083|179.423|163.1118|175.7983|180.3364|173.9859|181.2354|181.2354|187.5858|195.7342|183.0477|182.1488|202.0847|205.2599|195.0527|208.8846|198.5615|196.4591|214.4377|246.4801|264.2411|229.154|217.6999|219.2948|213.2053|234.5185|237.0558|249.0174|278.3775|309.1875|333.1106|249.0899|312.7397|335.2854|355.2213|375.3747|397.9928|408.142|414.6665|368.9952|368.9952|397.7029|401.6175|372.6199|384.5089|355.2213|379.1444|400.1677|435.5448|395.0931|397.7029|431.9201|363.7756|350.8716|398.7178|392.7733|405.2422|399.0078|442.9392|484.6958|524.4226|532.107|519.058|487.8856|472.6618|514.7084|516.1583|529.2072|501.3695|510.0688|523.4077|530.6571|520.7979|533.5569|536.4566|532.397|549.5056|521.5228|561.1046|507.459|524.7126|530.3671|533.4119|543.2711|561.9746|566.6142|587.2025|530.2221|498.1797|491.9452|478.6063|409.0119|461.3527|423.3658|325.2087|293.0213|267.6484|275.3327|268.0833|273.3029|266.1985|216.3225|154.5575|160.502|172.5361|243.7253|226.1817|183.0622|145.5682|97.5771|57.5603|81.1934|84.9631|86.703|54.3706|31.4625|40.3067|36.537|20.4433|11.7441|18.9935|23.4881|18.8485|24.358|31.6074|34.9422|21.7482|24.0681|22.7632|20.7333|22.0382|20.5883|22.1832|22.4732|17.3261|15.0788|15.11|14.34|14|13.48|12.19|10.32|9.46|13.32|12.92|13.63|13.84|12.95|14.22|12.83|14.12|13.4|13.9|14.3|14.37|14.77|15.59|16.11|15.49|15.7|16.84|18.34|18|18.59|16.99|17.7|18.42|19.88|20.08|18.35|19.73|20.2|18.77|19.04|19.85|17.9|17.58|17.93|18.9|19.14|21.5|20.98|22.94|22.97|22.9|23.42|23.75|23.29|20.74|20.97|22.36|23.24|22.02|20.95|19.93|21.77|23.34|23.97|23.6|24.53|25.59|25.19|25.63|29.55|31.42|31.33|31.58|30.54|31.28|30.25|31.47|30.93|29|32.18|31.12|32.2|29.83|29.57|27.87|28.46|29.08|29.44|28.65|27.56|28.33|26.43|27.04|28.04|24.35|28.63|29.18|28.84|30.01|27.79|29.96|29.47|27.82|28.4|28.92|29.06|29.58|27.73|23.92|15.9|17.49|16.11|16.03|15.56|15.49|13.57|13.77|16.39|19.01|19.88|22.63|26.68|26.95|27.71|26.06|25.6|25.31|25.68|27.49|26.77|28.17|29.1|29.6||
2022-02-19 19:21:00|russ2000_1252|CTRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|18.1|19.9|15.23|17.35|14.14|15.9|18.17|11.99|13.79|12.3|14.11|12.73|12.95|12.72|12.62|10.87|11.21|11.37|11.19|10.89|10.48|11.82|12.55|13.2|13.6|14.3|14.07|15.53|14.45|13.67|14.8|15.28|15.38|15.4|16.88|16.84|18.19|18.55|18.07|19.29|19.18|19.11|17.69|16.57|15.07|13.87|13.57|13.48|16.69|17.29|17.03|18.22|17.01|17.9|20.16|18.41|21.72|22.33|23.6|24.57|23.62|24.25|22.88|24.04|22.94|22.63|21.05|20.14|22.43|21.8|13.19|15.675|19.67|17.25|18.075|20.08|18.63|17.63|20.31|22.71|23.08|22.48|24.22|22.45|23.78|23.66|22.77|22.35|20.19|20.73|20|22.58|20.74||
2022-02-19 19:21:00|russ2000_1253|ARC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.4|14.75|14.85|15.3|16.85|17.13|17|17.09|21.45|23.88|26.45|26.86|32.64|33.51|36.1|33.88|35.37|31.84|29.1|33.39|31.07|31.55|32.71|32.23|32.15|31.6|30.69|30.69|31|24|22.13|20.61|16.4|15.32|15.68|14.86|15.34|15.8|16.39|18.19|15.98|17.01|18.65|15.77|10.71|7.18|6.68|6.38|2.91|4.22|6.94|9.56|7.44|9.77|8.71|7.97|5.75|5.69|7.31|6.84|7.77|9.14|9.81|9.3|8.79|8.25|6.73|7.9|7.29|6.89|7.76|8.54|9.15|10.15|8.93|7.97|7.18|3.99|3.54|3.7|4.09|4.45|4.92|6.97|5.07|5.37|5.55|5.17|4.96|4.58|3.98|4.34|2.8|2.23|2.63|2.5|2.43|2.89|3.08|3.88|4.27|4.81|4.52|4.8|8.09|8.23|8.28|6.99|7.75|7.75|6.33|6.03|5.79|6.58|7.54|8.26|9.88|9.25|9.28|9.22|8.34|9.17|9.1|7.5|7.64|6.97|6.59|5.77|6.43|5.01|3.66|3.53|3.74|3.84|4.17|4.03|4.15|3.33|3.59|3.66|3.39|4.89|5.15|4.46|4.25|3.57|3.72|4.2|4.1|3.9|3.71|4.11|2.84|2.48|2.45|2.17|2.37|2.16|2.19|2.09|1.7|3.23|3.1|2.6|2.86|2.36|2.77|2.54|2.2|2.26|2.29|2.12|1.99|1.69|1.41|1.4|1.31|1.14|1.32|1.3|1.34|0.79|0.8423|1.04|0.9132|1.44|1.11|1.05|1.33|1.23|1.68|2.17|1.98|2.23|1.95|2.23|2.08|2.33|2.89|2.82|2.85|2.93|3.77|3.3||
2022-02-19 19:21:02|russ2000_1255|MSEX|price|0|3.0313|3.1875|3.125|3.1875|3.375|3.4688|3.1875|3.25|3.4688|3.6875|3.75|3.5|3.75|3.75|3.6875|3.5938|3.5625|3.5625|3.5938|3.875|4|4.125|4.3125|4.2188|4.5625|4.75|4.7813|5.6563|6.3126|5.75|5.5|5.5625|5.6875|5.75|5.75|5.8125|6.0938|6.5625|6.5|6.125|6|6.6251|6.5|7.3126|7.5|7.1875|7.125|6.5625|7.125|7.6251|7.25|6.6251|6.75|7.3126|7.5|7.25|7.125|6.6251|6.6251|6.1562|6.0626|7|7.1875|6.75|6.5|6.6251|6.7813|6.375|6.5625|6.75|6.8125|6.8125|7|6.8751|6.6875|6.9375|6.6875|6.375|6.75|6.5|6.1875|6.25|6.1875|6.375|6.3126|6.0626|6.125|5.9375|5.9375|6.0626|5.8751|5.8751|5.6251|5.75|5.6563|5.6875|5.6875|5.8751|5.8751|6.125|6.125|6.125|6.5|6.1875|6.1875|6.6251|6.6875|6.8751|7.25|7|7.5|7.5625|7.75|8.125|8.375|8.75|8.3126|9.1251|9|8.5|8.5625|8.5|8.8751|8.6251|8.8751|8.5|8.75|9.25|10.375|10.6251|10|10.6251|10.25|10.375|9.8751|8.5|8.5|8.5|8.25|8.8751|9.1251|9|9.1248|8.1248|8|8.3748|8.1248|8|8|8.1248|8.3748|8.2498|8.5|8.5|9|9.1248|9.5|9.1248|8.6868|8.2498|8.2498|8.3118|8.2498|8.2498|8.6248|9|8.6248|8.5|8.8748|8.6248|8.9378|8.5|8.1878|8.6248|8.5|9.1248|9.0618|9.0318|9.3748|11.2497|10.3437|10.3099|9.9975|9.9975|10.0287|10.1225|10.7807|10.3724|10.7161|11.1222|12.4969|12.122|11.997|10.8723|12.1845|11.0597|11.8408|12.5594|12.9343|14.9963|15.0587|15.4961|17.3082|15.996|15.3087|13.1842|14.4964|14.4651|14.4964|14.3089|13.9965|14.5589|14.6214|13.6216|14.6214|16.8708|16.4022|15.0587|15.1212|15.5711|17.8505|17.0008|16.7158|16.7308|16.4959|16.7408|16.7958|16.9558|17.6206|17.0582|17.4556|18.5579|17.943|19.6976|18.3254|17.5456|16.8708|16.5709|16.7576|15.7236|16.4809|16.6233|16.5784|16.6766|17.5306|18.4754|20.065|19.87|18.3779|19.5026|19.64|20.3|20.77|20.18|20.7|20.99|19.66|19.41|17.37|18.35|17.92|17.875|19.9|18.94|18.25|17.91|18.15|17.35|19.34|19.42|22.42|21.39|22.45|21.28|19.05|17.34|18.97|19.3|18.94|18.67|18.12|18.92|18.06|20.32|19.23|19.05|18.59|18.73|18.38|18.12|18.39|18.81|19.2|19.21|19.74|18.75|18.9|18.77|18.9|18.95|18.47|18.85|18.16|18.39|18.44|16.59|17.19|17.72|17.47|17.24|17.2|17.23|16.55|13.99|14.4|14.1|13.77|14.45|15.29|15.22|15.08|15.39|16.16|17.62|17.25|16.55|17.05|18.06|16.82|15.85|16.55|16.35|16.84|17.86|17.46|18.35|17.78|18.77|18.19|18.88|18.76|18.58|18.29|18.19|17.07|18.95|18.5|18.66|18.89|18.42|18.89|18.56|18.22|19|18.7|18.75|19.16|19.34|18.71|19.56|19.31|19.46|19.52|19.61|19.25|19.92|21.14|20.02|21.39|20.73|21.98|20.94|19.9|20.21|21.82|20.33|20.47|21.18|20.32|20.53|19.6|22.55|22.04|23.06|21.87|23.26|22.76|22.77|21.83|22.56|22.74|22.76|23.84|25.77|25.63|26.54|29|28.02|30.85|36.58|36.95|43.38|41.31|33.37|35.24|36.1|40.74|42.94|37.81|37.65|36.95|38.12|35.32|39.6|39.24|37.98|39.27|43.48|46.12|39.91|37.66|35.44|36.7|41.66|44.44|42.17|44.29|45.8|48.42|45|51.84|53.35|56.2|58.87|55.99|57.99|59.16|59.25|62.63|61.04|64.96|67.25|62.81|63.57|65.26|59.47|60.12|60.3|67.86|67.18|64.06|64.13|62.15|64.14|68.49|72.47|79.6|68.67|79.02|82.02|85.96|81.73|101.74|109.41|102.78|110.12|103.04|120.3|101.24|96.84||
2022-02-19 19:21:05|russ2000_1257|STFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2709|2.2084|2.125|2.125|2.5|2.4584|2.5|2.8333|2.9167|3.125|3.1667|3.4167|3.5834|3.6875|3.625|3.75|3.625|3.75|3.75|4.3333|4.4167|5|4.8334|4.5417|4.6667|4.3333|4.1667|4.3333|4.3333|4.2084|4.4167|4.5834|4.3333|4.1667|4.1667|4.6667|4.75|4.6667|4.6667|4.9167|4.75|4.584|4.75|5|5.5|5.584|5.584|5.875|6.25|7.417|7.584|7.5|7.334|7.6667|8.6667|8.334|7.75|7.584|8.084|8.334|8.084|6.875|7.688|7.375|7|7.938|9|8.75|9.063|8.563|8.75|9.719|11.25|11.438|11.125|11.313|14|12.438|16.125|15.063|16.5|19.875|18.188|16.063|15.938|15.125|12.75|13.875|14.125|12.25|12.375|11.9375|11.6875|10.8125|10.125|12.25|13.5|11.375|12.5|10.25|11.5625|9.5625|9.125|8.3125|7.875|8|10|11.25|11.875|11.4375|12.5625|13.125|13.5|13.625|17.875|16.25|15.6875|15.1875|15.47|15.05|16.39|15.66|15.27|13.33|14.11|16.13|16.24|14.11|15.08|14.55|16.319|16.2|16.4|16.2|15.2|15.14|15.93|14.66|15.5|16.03|16.31|16.9|18.8|23.12|22.46|23.45|25.27|25.22|26.81|25.9|23.34|24.77|24.25|25.81|28|30.75|30.72|30.93|30.09|28.95|28.45|26.8|25.85|26.48|27.93|26.62|27.24|27|31.04|31.45|30.47|31.64|32.94|34.43|36.46|38.47|32.58|33.71|35.17|32.5|32.54|30.2|31.34|30.55|32.13|33.36|34.68|32.18|32.41|32.13|30.05|30.94|30.65|25.86|29.92|29.25|27.52|27.88|26.3|27.93|27.14|29.13|27.55|27.55|23.93|28.91|30.87|29.07|26.34|21.48|30.06|22.1|16.72|17.6|16.23|16.71|17.5|17.29|17.17|17.93|16.26|16.23|18.5|15.71|18.34|17.95|17.9|18.08|15.51|15.73|13.98|15.21|15.66|15.74|17.42|15.25|17.28|18.22|16.98|16.69|17.43|16.58|14.08|13.15|13.24|11.92|13.59|12.52|13.98|14.61|14.33|13.65|14.05|12.97|14.05|16.39|16.14|14.52|14.94|15.22|16.8|17.42|17.38|18.26|18.17|20.3|18.67|20.94|19|22.58|21.24|19.18|20.02|21.31|20.46|21.61|23.43|21.11|21.7|20.51|20.93|19.68|22.22|22|23.69|24.29|23.62|21.25|23.95|24.2|21.9|22.81|23.85|23.21|20.59|21.83|21.52|22.06|20.51|20.5|21.91|22.58|22.96|23.81|22.9|25.79|26.81|25.26|26.83|27.45|26.87|24.86|25.73|25.79|24.74|26.23|25.64|27.91|29.12|29.77|27.58|28.57|31.23|31.02|29.91|32.34|31.39|30.54|31.79|35|34.04|34|33.67|32.92|33.63|34.19|35|34.58|31.97|32.39|33.09|32.78|31.02|30.11|24.98|27.79|25.09|19.94|17.85|15.51|15.43|13.76|12.34|15.02|17.74|16.54|18.74|19.71|18.88|18.9|17.12|50|50.58|50.95|51.31|51.46|51.69|51.7|51.83||
2022-02-19 19:21:07|russ2000_1259|ATRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|24.8|30.48|26.7|19.28|28.31|41.67|36.67|43.2|45.5|55.98|42.59|29.97|30.81|38.51|24.05|18.05|17.69|19.82|16.69|20.99|22.51|24.1|21.06|19.08|13.6|18.65|15.075|15.05|16.85|19.85|16.6|13.15|15.25|14.75|15.1|16.95|14.1|13.6|19.25|37.3|42.25|37.35|41.2|46.15|39.6|36.75|38.4|40.02|37.18|40.2|29.96|37.59|38.2|39.92|36.26|24.19|19.94|12.46|12.62|13.24|12.64|13.83|17.23|13.97|12.45|7.7|8.72|10.52|15.35|12.32|12.95|13.96|13.14|23.4|19.26|19.52|16.94|14.145|13.65|13.97|14.56|12.59|15.31|17.48|17.36|17.89|16.27|15.47||
2022-02-19 19:21:07|russ2000_1260|GLDD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.21|5.17|5.25|5.19|5.19|5.23|5.23|5.25|5.32|5.32|5.53|5.48|5.48|5.59|5.48|5.3|5.34|5.63|5.56|5.7|5.81|6.8|6.8158|7.18|6.95|8.3|9.61|9.28|9.01|9.04|9|8.87|9.2|7.82|6.16|5.67|5.52|5.69|6.14|5.89|7.35|6.98|5.05|4.6|2.76|3.82|3.6|1.92|3.13|3.88|5.73|4.3|6.3|6.65|6.45|6.88|6.26|6.85|5.28|4.57|5.55|5.61|5.87|5.99|5.24|5.07|6.01|6.69|7.83|8.35|8.82|7.9|7.84|7.34|5.5|5.99|4.73|4.54|4.59|5.8|5.49|6.06|6.42|7.05|7.08|6.91|6.33|7.23|7.44|7.23|7.76|8.06|9.05|9.65|9.38|9.8|7.2|6.61|8.27|7.99|7.44|6.73|7.49|8.73|8.58|8.78|7.85|8.69|8.93|8.71|8|7.95|7.13|7.51|6.1|7.12|8|8.06|7.95|5.87|6.13|5.745|5.67|5.84|5.77|5.4|5.67|4.05|4.59|3.33|3.21|3.64|4.11|4.49|4.82|4.91|3.83|3.88|3.48|3.55|4.6|4.5|4.8|4.5|4.15|4.7|4.15|4.2|3.8|3.95|5.05|4.4|5.175|4.9|4.35|4.65|4.45|4.5|5.35|5.5|5.35|5.4|6.19|7.02|7.22|7.16|7.05|8.33|9.2|10.62|10.74|11.2|10.21|10.55|10.62|9.89|11.79|11.55|10.85|10.05|7.91|7.9|9.005|8.255|9.455|9.23|9.35|10.955|11.58|14.25|15.08|15.12|15.16|16.17|15|14.42|14.72|15.23|14.61|14.82|15.3|15.22|13.89||
2022-02-19 19:21:09|russ2000_1261|KBAL|price|0|1.9442|2.4546|2.7218|3.0135|3.5481|3.6211|3.6697|3.7183|3.8397|3.9613|3.8883|4.1314|4.5202|4.18|4.1314|4.0342|4.0828|3.9856|4.1314|4.8118|5.1035|5.1521|5.3951|5.6624|5.6381|6.3672|6.3186|5.5895|5.9783|5.9297|6.756|6.4158|5.9783|5.4437|6.0755|6.1728|5.9297|5.8811|5.8325|5.8811|5.8325|5.8325|5.0549|5.4923|5.1521|5.4437|5.8811|5.8325|6.8532|8.4086|8.3113|8.1655|7.9711|8.5544|9.0404|9.7209|9.7209|7.3879|6.9018|7.2907|6.8046|6.8046|7.7767|7.5823|7.1934|6.9018|7.2907|6.8046|6.999|6.0755|6.0269|6.3186|6.7074|6.5616|6.6102|6.6588|6.8046|7.1934|7.4365|8.1655|8.5544|8.2627|8.2627|8.0683|8.2627|8.3599|8.7488|8.7488|8.7488|8.9432|8.0683|7.5823|6.999|6.1241|6.7074|6.9018|7.2907|7.6795|8.5544|8.4572|9.0404|8.3599|7.7767|8.0683|8.3599|7.9711|7.8739|8.5544|9.6237|10.4985|10.3041|10.4013|9.8181|9.2348|10.693|10.3041|10.4985|9.8181|10.0125|10.4985|10.7416|11.8595|11.2762|10.7902|11.3734|11.3734|11.4706|11.5678|11.4706|13.026|12.1511|11.9567|12.1511|11.8595|10.4013|9.5265|9.332|9.0404|8.846|9.7938|9.1376|9.2348|9.2838|10.1097|9.6237|10.4985|10.0125|10.3041|10.7902|10.5957|9.8671|10.0125|10.8874|9.9153|10.0615|9.8181|10.9846|11.5678|11.0818|11.2762|11.5678|10.742|10.7902|12.9288|14.2415|13.9981|16.2339|16.0884|15.6506|15.359|14.7757|13.7064|15.359|15.6506|16.4283|17.4976|16.3311|15.9422|15.5783|14.3387|13.7064|16.2339|17.8864|18.3238|19.1501|14.0953|13.8036|13.3176|11.9567|14.4112|14.9701|14.7757|13.7064|12.6371|11.5678|12.4427|13.9981|13.1232|15.2618|15.0187|14.9701|12.4913|12.8315|12.8315|11.9567|11.8109|8.5544|10.8874|12.5399|11.4706|11.7623|13.2204|13.9008|12.1025|11.422|11.2762|11.0818|11.7136|10.4499|11.5095|11.2762|12.5205|12.0617|11.7739|10.2341|9.2932|11.0507|11.7817|11.8206|12.225|12.6838|13.2204|12.8471|12.746|10.5219|11.4862|10.7474|11.8439|11.5717|11.0818|10.9885|10.5219|10.8485|12.4038|12.2561|11.9061|11.7195|11.6884|11.4551|12.0694|11.5251|12.0928|12.6993|13.0337|12.2561|11.4862|10.7629|11.4706|10.7007|10.5763|10.7941|10.5374|11.5873|11.5173|11.2684|11.1129|11.2762|8.8577|9.5653|10.2652|10.483|9.8297|9.402|8.5855|8.2822|8.2666|10.934|11.0196|11.6962|11.8595|11.665|15.3279|13.8192|13.7181|15.009|19.3251|18.6563|18.8974|19.1618|16.3544|14.9935|13.9981|10.6152|10.8952|10.1641|10.4441|8.8499|10.3663|10.3741|10.6541|9.6275|8.1266|8.3366|7.9867|8.2044|6.4391|8.3288|8.1889|8.3988|5.7936|5.2026|6.6957|5.3581|4.666|5.1015|4.2694|4.6738|4.8682|5.2882|4.946|5.9336|5.8325|6.338|6.6257|6.128|5.1404|5.4048|6.2525|5.467|4.3005|4.8527|4.0206|4.5338|4.7282|4.5571|5.3659|5.2376|5.5681|5.4437|5.817|5.2726|5.0004|4.666|4.4327|3.7795|4.3783|4.7205|3.9428|4.7282|4.7904|5.3737|5.3115|5.3504|5.9881|7.2712|8.7332|9.5031|9.2854|9.7053|9.0287|8.3988|7.1623|7.0457|7.1468|7.6134|7.5512|8.5466|7.6523|8.6244|9.0987|11.5795|11.6884|11.5639|14.5969|14.0836|13.0337|12.5438|13.0026|12.2638|12.3494|11.7039|13.9825|9.39|9.12|8.67|9.55|10.48|10.12|12.19|12.16|11.32|10.93|9.46|10.92|12.37|9.77|9.64|10.53|11.35|11.64|11.7|11.38|11.39|12.45|12.94|12.5|15|17.56|16.73|16.4|16.5|17.77|17.18|16.69|16.67|16.96|19.77|19.17|18.54|18.67|18.57|16.43|17.04|16.52|16.25|16.16|16.15|17.47|16.75|16.46|15.26|14.19|14.13|15.69|14.14|15.66|15.44|17.43|17.34|17.55|19.3|20.36|21.89|20.67|18.78|16.18|11.91|12.27|11.19|11.56|10.94|11.21|10.54|10.3|10.93|11.95|12.09|12.94|14|14.58|13.32|13.15|12.38|12.47|11.2|10.87|10.24|10.23|9.82|9.67||
2022-02-19 19:21:10|russ2000_1263|IBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.26|28.45|29.84|34.5|34.97|35.71|38.47|46.46|49.55|49.2|54.65|60.2|46.79|50.4|55.21|48.05|50.56|48.02|43.66|43.73|38.48|37.02|36.96|39.46|39.81|40.87|41.96|46.65|39.03|38.94|40.21|39.91|31.58|28.82|28.91|26.23|35.74|37.8|38.77|41.15|44.55|43.29|47.95|63.2|62|63.7|62.05|63.7|60.3|56.7|59.95|61.35|55.1|60.85|62.05|68.35|68.25|70.9|75.2|71.45|72.45|77.15|67.55|68.95|68.25|67.66|59.09|52.37|49.15|53.8|58.35|54.53|56.3|53.41|55.31|51.06|48.14|52.34|55.79|56.74|54.86|54.28|45.68|23.87|29.27|36.53|38.2|43.75|46.99|46.96|53.44|56.9|62.46|64.77|71.36|72.4|75.9|79.69|71.66|70.46|68.04|72.89|72.97|71.83|73.65|76.79||
2022-02-19 19:21:11|russ2000_1264|CALX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.03|11.86|12.04|11.38|10.75|12.72|12.97|12.45|13.73|16.53|16|19.07|20.21|20.79|20.44|21.89|17.07|12.87|8.35|9.3|7.21|6.29|7.97|8.94|7.79|8.92|7.94|8.12|4.34|5.05|6.21|6.04|6.99|7.88|7.68|8.43|8.18|8.21|10.12|10.17|12.88|13.46|12.78|10.37|9.7|9.36|8.17|8.72|8.52|8.69|7.79|8.27|9.14|10.81|9.61|11.44|10.21|10.01|8.76|8.35|8.62|7.38|8.1|7.4|8.27|7.74|8.29|6.93|7.84|7.34|7.42|6.99|7.05|6.9|6.99|6.92|7.57|7.65|7.21|6.25|7.55|7.6|7|6.9|6.65|6.7|6.8|6.75|6.85|4.8|5.35|5.45|6.5|5.75|6.25|6.8|6.75|6.7|7.9|7.75|7|7.95|7.65|7.41|9.42|9.73|11.05|8.16|7.74|7.3|6.14|6.56|6|5.82|6.1|7.49|7.54|8.06|9.25|8.96|7.69|12.01|14.2|14.1|21.38|21.84|19.07|24.23|23.03|29.74|32.84|42.23|37.15|43.43|46.69|47.64|46.03|45.36|53.72|69.36|70.25|59.74|50.15||
2022-02-19 19:21:13|russ2000_1265|RAIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|20.07|19.5|21.31|32.16|36.75|40.87|44.2|48.69|51.64|61.48|63.6|63.79|69.99|52.24|52.81|55.62|56.4|52.86|54.84|54.93|54.5|58.87|48.08|48.99|45.48|51.63|50.26|43.15|40.43|39.74|37.75|37.05|31.81|38.34|37.2|33.56|37.58|41.05|31.41|27.94|36.05|22.25|22.12|17.81|21.27|20.52|14.9|19.07|17.51|17.37|16.26|19.62|18.5|25.71|20.31|18.9|20.03|20.13|23.56|28.35|28.53|23.85|21.43|24.57|24.39|26.2|25.91|27.72|29.56|29.51|27.54|29.07|29.49|25.56|26|21.91|16.36|15.32|24.04|22.25|21.49|20.25|25.29|21.6|21.26|19.58|22.2|18.91|19.2|18.15|20.78|20.88|23.74|23.79|21.56|21.98|18.82|17.55|17|18.74|18.72|20.57|23.76|22.88|25.88|23.98|23.81|24.15|23.75|25.06|26.16|26.94|35.66|31.14|33.51|27.55|26.75|27.44|30.46|30.32|24.26|23.2|20.74|18.47|20.05|20.46|22.79|22.08|19.2|19.09|14.89|15.42|14.34|14.76|13.85|14.25|13.58|14.5|11.64|15.67|15.1|14.59|12.81|13.13|17.26|16.49|17.83|15.86|17.81|19.15|14.29|16.64|16.63|15.09|14.58|13.76|15.65|17.43|16.85|18.47|16.11|16.11|10.46|8.45|6.96|7.29|8.01|7.14|6.46|6.16|5.91|5.13|5.57|4.29|2.67|1.82|2.12|1.67|0.9502|0.9339|0.9748|1.58|1.31|1.97|1.73|2.27|1.5|2.56|2.5|4.1|3.45|5.29|6.21|5.83|5.85|5.06|5.25|4.36|4.72|3.99|4.04|3.6||
2022-02-19 19:21:14|russ2000_1266|CVEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.6|277.2|324.6|308.28|305.88|151.92|132.36|109.2|37.32|39.24|45.24|38.64|57.6|46.32|34.8|23.04|22.32|23.4|26.04|23.52|17.52|13.2|10.8|12.84|17.04|26.88|21.84|16.44|13.8|13.32|14.4|26.04|27.72|37.2|40.68|34.92|34.08|23.88|25.92|22.08|26.76|32.04|25.8|25.32|35.04|39.84|46.2|46.08|38.04|48.12|48.48|44.64|42.24|50.64|30.36|20.4|19.56|30.72|30|27.48|24|17.88|18.96|17.88|16.44|15.48|12.24|10.2648|17.4001|16.3201|13.0801|4.5876|6.0456|6.954|6.96|10.8492|10.7028|8.1324|8.64|15.4|14.03|15.1|17.51|16.17|17.31|16.63|19.09|23.52|23.55|21.86|22.52|21.58|19.4|22.7||
2022-02-19 19:21:15|russ2000_1268|PEBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8095|7.3471|6.9887|6.2719|7.7055|7.4368|7.1679|8.0639|7.8847|7.6159|7.4815|7.8847|7.8847|7.5263|7.3471|8.1536|8.2431|8.1089|7.8847|8.3327|9.139|8.423|8.602|8.2431|8.2431|8.153|8.064|8.602|8.064|7.975|8.423|8.69|9.166|9.265|9.313|9.068|9.4617|9.363|9.166|9.117|9.363|9.541|9.866|10.299|11.6|11.817|11.492|11.546|12.469|13.119|14.039|14.528|15.937|16.4791|15.937|17.563|18.756|19.351|18.106|17.889|18.5389|20.924|21.7642|20.409|20.1652|18.743|16.5874|16.8313|16.9127|17.2379|15.8556|16.2622|16.1809|14.392|16.75|18.1567|19.6773|20.7506|19.6773|19.722|19.1406|15.7418|15.3841|13.0585|12.5935|13.0854|13.8233|12.1015|11.0193|11.4128|12.0031|10.7241|10.4781|10.8225|11.6096|13.1838|13.3806|14.5612|14.0102|15.6237|15.1122|15.8993|17.9221|17.5325|15.2814|16.4069|15.8874|16.4935|18.0087|20.7792|23.3766|23.7576|28.3048|24.1238|26.2095|24.4762|28.2952|24.6667|24.381|23.2667|22.7619|22.0571|21.9524|24.1238|24.0571|25.6667|27.95|26.76|27.9|28.47|29.51|29|28.76|27.97|23.8|25.34|26.95|25.5|25.74|26.32|28.05|31.19|27.43|27.25|26.05|26.9|25.95|28.2|26.75|28.95|28.1|27.63|28.74|29.02|28.53|29.7|29.46|30|30.28|28.48|29.84|29.99|30.24|29.23|29.38|28.448|29.7|29.01|27.75|26.41|25.05|27.61|27.07|22.42|26.33|26.18|24.97|24.19|24.89|23.62|21.72|24.11|24.27|23.69|18.98|18.2|20.54|21.77|19.15|17.44|19.13|10.07|9.22|12.98|16.57|17.73|17.05|18.31|15.81|13.05|10.74|9.04|9.68|12.98|14.38|16.48|17.34|15.17|14.5|17.25|12.09|12.37|13.18|12.99|15.65|13.59|13.5|12.02|13.63|12.46|11.27|11.93|10.67|11|13.23|12.87|14.81|15.64|16.17|17.54|18.39|18.77|21.98|21.86|22.1|22.89|21.3|20.2|20.43|21.7|21.67|22.39|20.38|20.04|21.08|22.49|20.96|20.88|22.42|23.96|22.51|22.55|24.47|24.73|26.07|24.6|26.45|23.33|23.97|23.75|24.65|24.21|25.93|22.85|23.74|23.64|23.19|23.09|23.34|21.04|21.98|20.79|19.16|20.62|18.84|17.16|17.84|19.54|21.49|21.59|21.79|22.45|23.77|24.59|24.77|29.21|32.46|31.05|32.52|31.66|33.48|30.25|32.13|32.6|31.06|33.59|33.12|33.86|32.62|35.61|34.49|35.45|35.86|37.53|37.78|39.43|35.86|35.03|34.23|34.9|30.1|32|33.34|30.97|32.68|30.91|32.26|32.41|30.71|31.81|32.71|32.71|34.66|32.54|28.55|22.15|24.31|22.47|21.28|20.07|21.14|19.09|22.6|24.98|27.09|30.5|31.14|33.17|33.43|32.48|29.62|29.49|31.24|31.61|31.96|30.84|31.81|33.15|32.31||
2022-02-19 19:21:17|russ2000_1269|TTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:17|russ2000_1270|AREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:17|russ2000_1271|RIGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8396|70.8679|106.8643|73.1177|40.496|35.0965|57.9542|55.3445|66.4134|74.4226|48.1452|44.2796|49.2295|40.4996|44.9995|40.0496|33.1197|30.8697|34.6497|31.1397|25.3797|20.1598|19.1698|17.0998|11.2499|11.1599|9.1799|7.2899|6.6599|5.8499|9.2699|11.6999|7.74|7.791|8.85|13.3|15.109|17.6|19.1|24.5|19.329|18.31|20.42|17.26|14.82|19.04|21.8|26.01|27.6|22.96|22.8|19.3|18.02|15.55|19.72|16.57|19.95|21.86|22.56|21.34|22.6|7.75|8.46|8.36|9.31|10.25|10.79|9.41|10.2|9.82|10.15|11.03|11.02|10.56|11.89|11.01|9.51|11.81|9.75|9.71|8.6|8.15|9.84|10.6|11.04|8.08|23.25|26.18|16.38|19.25|22.24|22.83|21.86|25.09|23.28|18.94|7.2|7.79|8.66|6.5|5.05|5.79|9.08|10.01|11.39|8.42|6.64|7|7.55|8.74|9.5|8.94|7.73|7.65|7.43|6.88|6.94|8.34|8.58|8.31|7.79|8.05|7.62|6.87|6.65|7.31|8.14|8.03|9.28|8.05|7.44|7.74|7.53|7.73|8.19|9.63|8.85|7.63|8.49|7.4|9.88|9.65|10.66|9.15|8.76|8.32|6.7|6.65|6.63|4.59|4.67|3.6|3.47|3.95|3.7|3.38|2.72|2.7|2.99|3.17|4.01|3.35|2.7|3.63|3.84|2.71|2.31|1.84|1.91|2.25|2.39|2.47|3.6|3.93|3.74|3.68|3.09|3.07|3.33|2.7|3.16|3.16|2.86|2.71|2.32|2.44|2.4|2.44|2.25|2.52|3.34|3.77|2.71|2.62|2.49|2.37|2.77|3.15|2.59|2.35|2.73|2.34|2.44|3.93|3.83|3.73|4.05|3.8|4.27|3.35|3.76|3.79|3.08|2.81|3.19|3.1|3.08|2.71|2.36|2.24|2.24|2.47|2.22|2.1|2.56|2.15|1.65|1.66|2.25|2.17|2.05|2.22|1.63|1.41|1.81|1.94|1.96|2.52|2.45|2.63|2.76|3.12|3.47|4.17|3.83|3.73|3.69|4.09|4.17|3.73|4.11|3.5|3.21|2.62|2.44|2.47||
2022-02-19 19:21:19|russ2000_1272|CMLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0685|0.078|0.1|0.075|0.0465|0.0311|15|18|19.74|16.8|14.99|10.75|11.9|13.24|18.2|18.19|17.9|15.8|18.48|13.73|13.14|14.94|13.85|17.34|16.3|14.23|11.415|4.16|3.99|5.23|3.77|3.92|4.96|5.2|5.14|9.2|8.74|8.74|9.94|9.49|9.11|10.89|13.63|12.51|11.38|12.92|12.45|12.42|11.01|10.49||
2022-02-19 19:21:20|russ2000_1273|MED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275|269|250|231|206|181|150|150|150|131.25|168.75|143.75|112.5|100|100|96.9|106.25|106.25|106.25|103.15|100|96.9|118.75|143.75|137.5|125|131.25|156.25|153.15|106.25|112.5|75|96.9|118.75|103.15|62.5|87.5|75|71.9|75|81.25|87.5|81.25|87.5|75|115.65|90.65|71.9|82.8|106.25|100|75|81.25|71.9|50|37.5|31.25|53.15|18.75|9.4|12.5|9.35|9.35|25|16.375|17.4375|8.1875|8.375|8|6|3.875|2.625|1.5|1.125|0.625|1.81|1.09|0.67|0.81|1.14|0.95|1.06|3.6|3.8|1.27|1.19|1.27|1.5|0.94|0.95|0.71|0.5|0.13|0.93|1.26|1.79|2.92|3.09|5.32|4.71|5.3|4.92|7.3|12.4|11.25|15|13.15|12.35|15.67|15.2|14.1|9.38|9.78|8.99|7.89|7.39|5.31|3.6|3.35|4.48|3.61|3.44|3.52|3.32|2.82|2.87|3.1|3.07|3.04|6.25|4.11|4|3.88|5.39|5.24|6.4|6.99|9.23|11.82|18|17.87|16.57|11.88|8.68|9.32|13.05|12.57|9.33|8.52|7.16|7.3|8.73|8.95|7.36|6.45|5.58|5.05|4.21|4.85|4.83|4.2|4.226|4.76|5.85|5.26|5.43|8.29|6.81|5.4|4.25|5.52|7.74|4.6|4.15|6.99|9.6|11.46|14.95|18.78|21.72|22.02|26.98|30.58|16.65|21.14|25.13|31.92|31.37|25.91|30.24|26.72|27.13|23.88|24.36|28.88|23.92|23.14|19.75|19.75|26.72|23.73|19.3|16.41|16.15|16.44|13.91|13.72|16.48|16.23|17.46|19.22|18.06|19.68|28.1|27.89|26.15|25.52|31.72|26.39|24.53|23.18|22.92|26.2|28.81|25.76|27.34|24.86|26.89|23.31|27.09|26.13|26.53|26.34|29.09|31.65|31.43|30.41|28.71|33.6|32.83|31.74|29.5|33.55|31.69|31.64|29.97|30|32.19|32.32|30.87|27.77|26.86|27.97|30.32|30.38|29.03|30.35|30.19|31.53|31.91|33.27|35.22|36.77|37.79|41.06|39.08|41.63|42.17|44.84|44.37|46.32|41.61|41.47|42.69|56.62|59.37|62.4|68.53|69.81|68.71|63.79|93.45|100.38|146.49|160.16|171.68|228.75|221.55|211.68|148.5|125.02|127.24|127.43|127.55|146.69|128.95|128.3|111.65|99.96|103.63|110.94|87.91|109.58|96.63|83.11|62.5|75.88|102.34|138.77|167.13|162.72|164.45|140.49|204.14|196.34|234.67|252.99|211.82|227.09|332.25|282.98|285.51|227.9|192.64|196.27|205.74|209.43|198.71|177.06||
2022-02-19 19:21:22|russ2000_1274|EBF|price|0|1.9564|2.1229|2.3935|2.6016|2.8306|3.2884|3.4757|3.226|3.4966|3.7671|3.7671|3.2676|3.3716|2.7682|2.8513|3.226|3.0386|3.1011|2.7056|3.4342|3.4342|3.5381|3.559|4.2874|4.9742|5.1823|5.1407|5.0159|5.557|5.8691|5.5153|5.4113|4.8493|5.7443|6.3062|6.8057|6.6392|7.7839|7.7007|6.889|7.5341|7.7839|6.8057|7.4926|6.8057|7.1179|7.4509|7.8671|8.7829|9.2616|8.9955|8.8914|8.5582|11.1195|12.7853|12.2855|13.4517|10.12|9.7868|11.2236|10.4532|11.7234|11.057|10.3907|10.3282|12.0565|11.3902|11.057|11.6609|11.994|11.6609|11.994|12.6187|12.6604|12.6604|14.3262|13.7224|14.118|14.8334|14.5001|14.5001|14.0833|14.6667|17|14.6667|15.5001|15.4167|15.25|14.9167|14.75|13.8334|12.3333|12.0833|10.6667|11.6667|12.1667|12.9167|14.3333|15.25|14.8334|16.8334|16.5001|16.5833|18.25|17.875|20|19|20.375|18.5|19.5|17.625|17|18.125|17.25|16.375|16.375|16.625|15.875|17.125|17.25|16.875|17.75|17.5|16.375|15.5|15.125|16|15.75|13.125|12.75|13.375|13.375|13.875|15.5|15.375|13.875|13.875|13.625|14|14.25|13.625|13.5|13.25|12.5|12.5|13.75|13.25|13.375|13.25|12.375|12.75|13|13.875|14|12.5|12.25|11.875|11.25|11.375|10.75|10.875|11.375|10.875|10.75|10.75|11|10.125|11.25|10.875|11|11|10|9.875|9.625|8.875|10.875|11.313|10.5|9.938|9.25|10.375|10.625|11.375|12|11|11.625|10.8125|10.0625|10|10|10.5|10|9.625|8.9375|8.0625|8.8125|8.625|8.5625|9.25|8.875|8.875|8.8125|8.9375|7.75|7.875|7.3125|7.25|6.75|7.375|8|8|7.875|7.5625|7.3125|7.25|7.375|7.44|8.44|8.1|7.91|8.71|7.9|8.85|8.99|8.56|8.84|9.51|9.6|9.93|10.61|12.23|12.9|14|13.05|12.4|11.91|13.05|12.8|12.36|11.62|11.1|11.32|11.33|12.5|13.61|14.55|14.47|14.78|13.41|14.36|14.78|15.3|15.9|16.83|16.74|14.99|15.45|19.5|18.2|18.68|21.42|20.23|19.85|19.25|17.13|17.08|16.92|15.5|15.89|18.12|18.21|17.4|16.8|17.1|17.75|18.17|19.25|19.72|19.5|19.7|19.52|19.68|19.4|20.65|21.65|22.97|22.81|24.46|25.19|25.8|26.76|27.82|23.9|23.52|20.18|21.75|22.04|20.44|18.36|18|15.84|15.96|16.78|16.94|18.89|15.65|15.45|16.51|15.46|11.77|10.17|12.11|11.19|8.18|8.86|9|10.8|12.46|14.73|13.63|16.13|15.15|14.49|16.79|15|15.37|16.27|18.49|17.59|15.01|16.92|15.39|17.89|18.04|17.07|17.1|16.63|16.25|17.03|18.68|19.09|17.4|17.54|15.87|13.06|14.63|14.85|13.33|16.54|16.76|15.82|15.76|14.22|15.38|14.34|14.59|16.41|15.3|15.22|15.47|15.61|15.66|15.07|15.37|17.11|17.29|18.53|17.81|18.04|17.75|18.54|17.7|14.47|15.8|16.57|14.96|15.15|15.26|14.18|14.43|13.17|14.83|13.31|13.47|13.34|13.95|14.12|15.38|16.82|18.59|16.78|16.33|17.36|20.03|19.99|19.25|19.97|19.74|19.55|19.54|18.26|19.18|17.32|16.58|16.85|14.65|16.15|17.35|16.9|16.35|17|17.6|16.05|19.1|19.25|19.1|19.65|20.15|21.15|20.75|19.9|19.5|19.7|17.9|18.25|20.35|21.75|21.8|20.45|19.36|19.53|19.25|19.84|21.2|20.76|20.18|18.52|20.52|20.33|20.11|20.21|19.59|20.64|21.65|20.86|20.1|18.78|18.61|17.8|18.14|17.3|18.33|17.44|15.24|16.37|17.85|18.2|19.82|21.35|20.73|20.96|21.52|19.77|19.41|18.85|18.94|19.02|19.53|18.93|19.27||
2022-02-19 19:21:23|russ2000_1275|GOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.0201|108.022|108.022|101.8332|110.2724|113.0855|115.8986|124.3378|129.9639|135.5901|138.9657|127.1508|120.9621|122.0873|134.4648|129.9639|129.4013|117.5864|106.8967|97.3323|87.7678|96.7697|92.2688|92.2688|86.08|75.9529|75.9529|88.8931|81.0165|79.6099|82.423|74.8277|70.3268|63.8567|56.2614|60.481|58.5119|68.9203|77.0782|74.8277|86.08|90.5809|85.5174|107.4593|104.9276|92.8314|97.6136|100.708|93.394|100.708|116.6637|112.2978|115.0434|101.2706|82.8168|74.7152|78.541|71.5645|69.6742|77.7758|69.9892|72.0596|83.2669|72.2397|67.5137|64.3631|55.1362|58.7369|53.966|62.0226|69.4491|73.77|63.4629|63.3279|61.2124|61.2124|63.4629|44.235|40.1932|41.5434|41.8135|46.5845|53.7859|62.6527|64.12|82.6368|91.0085|79.7112|113.198|139.3483|135.0274|131.8768|139.9785|163.8333|159.4224|128.9512|161.1328|171.6649|178.2767|210.7328|173.3752|179.1364|186.3379|169.0994|142.1389|146.4598|129.7164|115.7185|116.1686|114.8183|113.333|117.2938|101.8107|120.8046|131.0666|113.5131|116.1236|121.6597|114.0982|106.8067|112.0728|107.9319|124.8554|133.8572|137.2329|138.3131|117.6989|116.4387|119.0492|109.8673|117.5639|105.0063|119.1392|108.427|117.6989|139.7084|149.2953|132.957|134.0823|131.0666|75.4353|69.8092|67.9638|71.6546|73.0048|50.0502|61.9776|68.2339|69.3141|58.872|71.7896|58.7819|57.7467|55.4963|59.6371|61.2575|64.7232|70.7544|79.5762|81.3765|73.86|76.2005|84.4822|85.6974|88.488|104.9163|104.5563|102.0357|111.8477|108.9221|108.5171|102.9809|96.9947|99.2002|87.4528|75.1653|74.2201|79.9813|70.8444|61.2124|67.5137|66.8386|57.8818|53.6509|39.1129|37.6276|37.8077|32.4066|28.3558|28.6258|27.6806|26.9155|31.6414|33.6218|35.5122|35.7373|30.9213|31.3264|36.3674|41.8585|40.8683|39.0229|35.6022|40.4182|46.0894|58.3769|56.3515|53.921|70.1693|61.4375|55.6313|57.7017|32.3616|33.4418|22.1445|19.2189|18.6788|18.6338|23.1347|21.5594|17.6886|17.5086|18.6338|12.2875|12.5125|8.4167|5.7612|4.5459|2.823|3|4.133|3.464|4.082|3.4|3.5|3.88|3.96|3.74|4.45|4.77|6.02|7.02|8.67|6.63|5.66|6.18|7.84|8.78|8.19|8.075|8.11|8.82|8.68|8.93|7.65|8.77|8.77|8.78|9.21|8.82|8.75|7.26|6.98|6.49|5.31|4.88|5.47|5.47|4.78|6.37|5.73|6.56|6.16|5.51|5.53|5.43|4.6|3.4|3.17|3.45|3.19|3.74|3.96|3.42|4.04|3.3|4.34|5.39|5.37|6.69|6.89|9.15|10.52|9.83|9.62|12.025|11.13|8.51|7.68|9.84|10.89||
2022-02-19 19:21:25|russ2000_1277|AVD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6574|0.6574|0.6574|0.6399|0.6017|0.6105|0.5752|0.6105|0.634|0.634|0.6809|0.7513|0.6809|0.7279|0.7279|0.7044|0.6574|0.7279|0.6574|0.6809|0.8923|0.7982|0.7982|0.7044|0.7044|0.6574|0.5752|0.5165|0.4697|0.4697|0.4697|0.4226|0.4226|0.4344|0.6574|0.5518|0.634|0.6457|0.6927|0.7044|0.7749|0.6574|0.6223|0.6457|0.6809|0.9861|0.8923|1.0096|0.9275|0.9391|0.8687|0.7982|0.7513|0.7513|0.7749|0.9626|1.0096|1.08|1.3852|1.2209|1.08|1.08|1.2209|0.9391|1.3384|1.4557|1.4087|1.5026|1.4792|1.3852|1.4087|1.2093|0.7513|0.8218|0.7982|0.8452|0.6577|0.6105|0.7042|0.7042|0.8452|0.7515|0.6337|0.6577|0.6547|0.6105|0.681|0.5872|0.6337|0.54|0.6337|0.5287|0.9817|1.3432|1.1362|1.1887|1.1362|0.7492|0.672|0.7237|0.7365|0.7365|0.7237|0.7237|0.8655|0.6847|0.6457|0.7882|0.7747|0.9817|1.0335|0.969|0.7747|0.7365|0.633|0.6652|0.7747|0.9562|0.8655|0.633|0.969|0.6975|0.5557|0.504|0.5295|0.6847|0.6067|0.8135|0.6586|0.5036|0.6134|0.5682|0.5553|0.6005|0.7038|0.5165|0.6069|0.5424|0.6328|0.6973|0.749|0.8949|1.0085|0.8949|0.9233|0.9233|0.8452|0.8807|0.8665|1.1079|1.4276|1.3693|1.3182|1.4863|1.5|1.5637|1.85|2.025|1.8125|1.8188|2.0975|2.125|2.275|2.4562|2.4562|2.82|3.2|3.2917|3.2167|3.125|3.4583|3.3667|3.7833|3.875|3.6867|3.5317|3.68|4.165|5.06|4.61|4.6|5.45|6.8|6.25|7.4|8|9.3625|9.7425|8.8825|11.75|12.3938|14.4|12.6487|11.79|11.4038|13.4025|12.1387|14.3438|13.7925|13.4887|14.5988|16.8263|13.2375|13.425|15.6825|18.375|15|13.7325|15.5775|17.2875|17.625|19.3575|21.5325|22.9125|24.51|18.93|15.48|14.75|15.05|14|15.82|17.82|15.9|16.72|17.26|17.09|14.78|13.79|14.32|12.6|15.66|19.52|17.77|16.35|17.35|15.29|15.11|16.64|17.3|13.37|12.3|13.08|14.84|15.08|14.63|9.76|11.7|14.21|13.81|12.9|12.79|10.21|11.3|8.66|8.76|8.31|8.3|7.35|8.3|7.59|6.45|8.15|8.1|7.97|7.93|8.55|6.61|6.18|7.37|6.82|8.54|8.29|8.23|8.68|8.92|11.95|12.97|13.66|11.94|11.16|12.37|12.76|13.34|15.03|16.52|21.69|25|26.95|26.59|23.39|29.42|34.8|36.74|33.27|31.07|33.9|31.03|30.54|28.84|30.46|23.43|24.69|25.08|26.92|26.1|28.73|24.29|23.24|22.25|21.65|17.81|15.22|13.22|12.69|13.44|11.2|11.54|10.89|11.62|11.18|11.27|10.62|10.91|13.78|13.8|12.82|13.36|11.56|13.41|15.76|14.01|11.26|12.61|15.78|16.55|13.1|15.11|14.88|16.85|16.06|15.2|18.2|19.15|17.2|15.75|16.6|16.75|16.85|17.25|17.7|20.25|22.9|22.5|19.9|19.65|21.15|19.5|20.2|21.55|21.55|22.95|21.7|21.9|18|16.1|16.72|15.19|17.52|18.78|17.22|15.74|13.28|15.41|14.28|14.17|15.7|13.98|16.1|19.47|18.68|15.25|14.46|12.57|13.3|13.76|13.46|14.15|13.14|12.92|15.16|15.52|16.55|19.52|20.41|19.78|18.39|17.51|16.51|15.33|15.05|15.58|14.31|16.39|15.17|14.87||
2022-02-19 19:21:28|russ2000_1278|AERI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|10.5|15.35|17.53|18.96|21|19.06|15.42|15.68|25.06|17.49|17.24|20.16|23.29|28.51|30.21|25.91|28.6|31.51|10.61|12.33|17.99|18.15|15.2|18.9|23.55|26.33|22.51|15.71|16.76|12.96|15.87|19.92|17.35|17.34|19.57|38.33|33.7|40.4|38.75|42.8|49.95|44.65|42.1|55.45|55.1|54.15|57.45|54.35|62.45|57.4|60.55|55.4|56.9|52.1|52|63.05|64.55|67.95|57.55|56.91|55.45|39.69|37.76|46.5|47.92|47.97|40.42|37.47|26.69|21.68|20.4|19.13|23.82|19.08|25.06|20.5|17.01|12.71|15.97|15.14|13.32|11.65|10.69|12.04|10.89|12.39|13.21|16.22|19.8|17.36|16.94|16.04|15.49|15.25|14.16|11.63|11.51|9.76|7.14|7.39||
2022-02-19 19:21:29|russ2000_1279|AT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:29|russ2000_1280|BIOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.98||
2022-02-19 19:21:29|russ2000_1282|RMAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.96|30|32.18|28.91|31.61|29.25|28.4|29.15|29.94|28.59|30.29|29.53|31.4|37.18|34.56|33.54|32.58|33.49|33.98|34.31|37.07|39.46|36.41|35.08|38.22|38.08|36.54|34|33.1|34.68|36.57|41.56|39.47|42.46|43.17|44.3|42.4|53.5|56|57.5|55.85|57.9|60|53.85|56.75|59.05|61.15|65.15|52.65|53.2|47.1|48.75|56.45|59.5|54.4|54.1|53.9|49.65|48.55|43.6|34.13|31.91|31.34|39.99|38.76|40.24|42.58|30.39|31.33|27.14|25.2|31.08|37.12|39.06|37.51|39.79|30.06|20.07|23.5|29.82|31.19|32.67|35.6|35.13|33.26|31.31|36.88|38.15|40.3|40.66|36.93|34.58|32.97|34.38|34.15|31.59|31.08|26.61|29.71|29.59||
2022-02-19 19:21:30|russ2000_1283|SHAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|41.96|43.87|49.26|75.65|78.93|54.74|70.59|48.27|48.95|48.63|45.7|39.01|35.71|41.3|36.73|34.71|37.4|35.72|37.99|36.21|33.6|31.6|35.61|36.13|34.87|32.57|33.13|34.12|37.73|34.86|33.46|31.11|32.82|37.15|41.78|47.08|39.87|41.19|41.71|47.29|64.38|65.26|63.94|57.93|60.92|54.8|47.93|46.28|48.09|52.47|60.13|59.33|60.99|69.98|86.72|97.23|93.62|66.83|60.41|61.3|69.85|55.76|38.85|49.22|53.5|49.93|50.55|68.28|65.54|67.35|80.29|85.92|108.27|109.37|113.45|105.62|90.59|103.89|92.72|86.54|78.03|78.08|69.82|74.57|66.7||
2022-02-19 19:21:31|russ2000_1284|STAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.5|3.5626|3.25|5.5|7.5626|7.875|7.5|7.25|4.25|5.375|10.25|9.25|14.75|14.5|17|15.25|14.25|11.5|9|6.25|6.375|5.125|4.75|5.75|4.25|4.75|4.5|4.125|4.75|4.375|4.75|5.875|5.125|4.75|4.75|6.125|5.75|5.125|5.875|5.5|4.875|4.875|4.75|4.75|5.125|5.125|5.625|8.5|10.375|9|8.875|10.25|9.625|10.375|9.75|8.375|10.125|10.5|12|10.625|11.625|10.75|12.125|13.75|14|13|14.75|15.625|12.875|13.25|13.5|12.375|11.375|13.25|13.5|12.625|10.5|11.5|13|12.25|13.688|17|17.188|16.75|17.375|17.188|16.188|16.25|15.875|14.875|12.438|15.563|11.938|7.5|9.0625|8.8125|8.8125|7.8125|9.5625|9.4375|7.75|7.75|11.9375|13|15|12|11.875|10.875|9.875|9.75|11.3125|12|11.875|10.625|13.625|11.1875|14.0625|16.6875|17.3125|15.75|13.875|12.5625|9.8125|9|4.2813|4.15|3.4|4.83|3.9|3.32|2.1|3.03|4.25|3.85|4.6|4.8|4.47|4.91|5.06|4.12|2.451|3|2.31|3.05|3.26|3.69|3.5|3.74|6.04|8.55|11.13|11.57|11.55|12.05|10.61|9.9|10.991|11.26|8.79|7.86|8.97|8.5|7.53|7.8|5.29|4.77|3.3|3.9|5.94|6.27|6.49|6.45|3.91|3.89|3.9|4.95|5.28|5.11|5.5|5.24|5.7|7.9|7.43|8.12|8.97|8.92|8.63|7.74|7.2499|6.85|7.52|8.32|7.01|7.01|6.93|6.16|5.51|5.08|4.53|3.82|3.65|2.93|3|3.1|2.82|2.64|2.39|2.32|2.58|2.35|3.35|3.1|4.1|5.47|4.49|2.46|1.82|2.38|1.95|1.25|1|0.865|0.8|2.41|2.7|2.95|4.08|3.86|3.74|3.1|3.43|3.76|3.82|5.09|5.2|5.72|6.04|4.57|5.41|5.27|5.35|6.1|5.225|6|5.57|5.55|5.92|5.3|4.55|8.19|7.8|9|9.83|10.49|10.89|10.43|10.83|10.97|8.49|7.77|5.14|6.55|7.56|6.44|5.78|6.1|5.66|5.39|5.63|6.98|8.9|10.15|10.51|12.69|13.54|13.24|12.62|16.19|16.42|14.16|18.8|17.01|15.43|16.8|12.87|11.51|10.63|9.57|9.21|9.11|6|6.86|7.43|8.85|9.34|9.66|8.77|7.99|7.76|8.15|8.39|7.14|6.53|6.23|7.39|7.71|5.43|5.51|6.84|8.78|9.4|8.45|10.85|10.85|9.9|9.95|9.8|10.4|9.15|10.8|10.25|11.95|12.45|13.25|17.35|15.5|15.7|15.7|14.8|16.25|29.75|31|30.85|47.7|48|40.11|38.01|31.91|35.73|36.8|34.19|32.48|23.17|29.38|29.31|30.11|25.78|32.78|36.86|35.17|33.64|31.38|32.26|38.32|38.8|61.54|58.19|47.95|56.56|72.5|71.27|79.22|102.58|104.01|105.41|137.01|146.03|152.5|127.92|154.47|162.68|118.46|95.19|91.3|72.72|66.23||
2022-02-19 19:21:33|russ2000_1285|NANO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:33|russ2000_1286|LTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:34|russ2000_1287|AXAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|60|60|55|55|70|110|115|130|135|135|135|135|135|135|130|145|150|155|160|155|150|147.5|152.5|167.5|180|225|235|240|225|177.5|205|210|225|215|220|250|240|245|205|215|215|215|185|190|190|177.5|180|175|175|165|170|161.26|137.5|127.5|125|132.5|100|107.5|110|135|130|102.5|105|115|177.5|155|197.5|267.5|227.5|219.68|232.5|267.5|256.88|300|280|290|372.5|390|295|210|195|167.5|202.5|195|182.5|112.5|110|137.5|116.26|100|87.5|55|25|35|40.62|43.76|23.74|37.5|60|45|28.74|25|18.74|26.86|27.5|45|33.76|30|30|38.74|72.5|77.5|60|56.26|87.5|98.6|91|102|91|87.4|63.2|68.4|47.4|38.6|33.4|25.8|26.4|22|21|26.6|20|15|15|11.2|14.6|15|13.8|15.4|11.2|16|18.2|13.6|13.8|20.6|21.6|18|20|18|19.4|19.4|24.6|61.8|53.4|53|45.6|37|33.2|25.2|32.4|42.6|55|50.2|46.4|46|55.8|56.8|48|54.6|55.2|91.8|92|158.6|117|132.6|105.6|139.4|113.8|117.4|122.4|94.2|86.4|89.6|82|61.2|71.6|84.598|61.8|66.8|61|65|69.8|79.8|89.6|79.4|71.6|76.4|89.4|68|77.2|75|75|66|83|89|109|72.8|72.2|52.2|44|24.8|14.4|21.8|17|20.6|17.6|23.6|19|19.2|22.4|35.8|33|38.8|38.4|39.2|38.4|38.4|57.6|52.4|56|59|48.2|56.8|61.6|85.2|91.4|95.8|119.4|116.8|101.6|88|76.6|91.8|73.8|52.8|78|72.2|66|74.8|80.4|62.4|59.6|55.2|63.7|50.2|40.6|46|41.4|44.4|43.8|43|41.2|46.2|44.8|46.6|42|48.6|50.4|51.42|57.8|72|65.22|63.4|67.4|79.2|109.2|100.4|125.2|102|118.2|105.6|82.6|66.5|58.8|59.2|61|65|76|58.6|59|37.6|39|25.6|31.8|26.4|21.2|22.8|18|20.2|30.4|22.6|22.6|23.2|28|33.8|32.4|42|51.4|49.4|42.4|40.4|37.4|36.8|32.4|35.6|34|37.6|42.6|41.4|49.2|47.8|43|44.4|57.2|54|57.8|52|45|46.6|36.8|32.6|21.8|23.8|25|25|27.6|19.102|20.6|17.408|10.438|10.15|5.8|5.14|7.022|4.58|3.8|2.42|6.294|3.884|4.668|4.04|3.838|2.92|1.63|2.36|2.29|2.55|3.87|3.14|2.05|2.55|3.23|2.29|2.04|1.59|1.62|1.03|0.5705|1.06|1.07||
2022-02-19 19:21:36|russ2000_1289|KODK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|29|26.9|26.96|34.27|28.51|27.61|33.31|30.06|29.7|24.84|22.03|23.77|21.58|22.9|22.37|22.07|19.65|18.35|19.72|19.32|19.86|16.25|13.8|13.59|15.93|12.77|13.38|11.79|8.84|9.58|10.86|11.75|14.59|15.81|16.61|15.4|14.29|14.5|15.85|15.9|13.4|14.1|11.45|10.55|9.95|9.1|9.2|7.6|7|5.15|3.3|3.05|5.85|5.35|4.85|5.05|5.25|3.7|3.35|2.9|2.89|2.64|3.01|2.72|2.88|3.11|2.82|2.4|2.35|2.42|2.43|2.38|2.55|2.72|2.51|3.27|3.51|2.94|1.75|2.28|2.67|2.12|14.4|7.3|8.75|7.14|7.22|8.26|9.44|9.17|8.31|7.16|7.51|8.02|7.42|7.26|6.72|7.17|5.76|4.83|4.09||
2022-02-19 19:21:37|russ2000_1290|SAGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|29.08|29.59|33.41|39|39.41|38.39|39.11|43.86|46.96|54.75|73.81|69.87|68.63|51.88|41.98|54.24|47.69|56.51|33.13|30.17|34.5|36.2|33.97|31.28|43.03|40.92|45.92|43.58|55.68|50.77|47.18|64.68|72.04|69.28|70.85|81.6|80.76|85.98|64.69|61.83|91.9|170.17|192.33|161.28|147.4|148.13|150.02|158.67|149.4|163.49|133.87|137.55|102.68|97.51|143.02|159.01|166.95|171.03|175.25|178|162.34|160.79|136.28|144.44|149.78|74.82|67.28|51.3|29.03|39.99|34.8|41.96|49.79|50.69|64.12|74.23|72.64|84.41|79.34|84.14|79.29|71.14|69.97|54.66|41.76|45.85|45.02|43.57|39.6|42.21|40.69||
2022-02-19 19:21:38|russ2000_1291|UIHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.21|7.22|7.21|7.16|7.35|7.23|7.28|7.33|7.31|7.6|4.15|3|2.65|2.6|2.61|3|4.3|4.3|5|4.5|4.05|4.35|4.3||3.75|3.8|4|3.75|3.5|3.5|3|2.95|2.2|2.2|2.26|3.8|3.5|3.5|3.4|3.05|3.05|4|4.5||||4.25|4.25|4.4|4.5|6|6||5.6|5.7|5.25|5|5.5|5.75|5.3|5.2|6.17|5.84|5.71|5.66|5.88|6.55|7.08|7.79|8.03|8.7|10.31|10.16|12.83|12.79|15.4|15.18|15.38|18.05|16.75|14.9|16.91|14.99|19.57|20.59|21.17|28.09|23.41|22.395|16.94|14.65|16.05|14.32|12.75|13.49|18.23|18.95|16.55|15.47|19.56|18.19|16.52|17.7|15.79|15.55|15.76|16.24|14.64|13.68|15.94|13.29|16.57|15.41|15.51|15.88|15.77|15.99|15.13|16.53|15.66|16.5|17.5|19.46|19.19|18.72|19|20.36|19.71|21.11|20.75|20.79|20.05|18.33|16.17|16.41|16.44|16.31|15.76|14.13|14.71|11.77|12.48|13.85|12.27|12.5|11.51|10.91|9.81|8.26|8.77|7.92|7.34|7.54|7.51|6.17|4.88|4.39|5.7|5.32|7.09|7.42|5.88|5.86|5.17|4.25|3.37|3.99|4.17|4.58|4.45|4.02||
2022-02-19 19:21:39|russ2000_1292|TRC|price|0|7.3421|7.1196|6.7581|6.4522|6.035|6.3688|6.2297|5.7847|5.7291|5.7847|6.0907|8.538|8.0096|7.2865|8.0374|7.1475|7.3421|7.7315|7.9262|9.4836|8.9552|8.6493|9.2055|9.0664|11.4582|13.7387|14.6842|15.7967|18.689|17.3263|16.492|16.0748|16.2973|18.1607|21.4424|25.2247|34.1799|51.6174|43.6078|44.0527|41.3829|47.9463|44.4977|42.7178|36.3769|38.713|40.2704|42.0503|44.9427|43.3853|42.7178|38.268|38.268|40.6042|37.2668|36.1544|36.4881|25.1412|24.0288|20.8027|21.9151|19.6902|25.3637|23.5838|22.9163|23.9175|27.1436|24.4737|30.4809|32.1496|34.2632|31.5934|29.146|34.8195|36.4881|37.9343|37.2668|41.9391|43.3853|43.0515|46.8338|44.4977|42.8291|39.158|38.6018|36.9331|41.4941|39.158|38.4905|35.4869|32.0384|29.8135|23.0276|23.3613|20.8027|22.9163|20.6914|23.0276|21.9151|20.9139|22.5826|20.2465|19.3565|19.2453|18.5778|15.9079|15.1292|15.2405|19.0228|16.9091|18.689|17.5766|16.1304|14.9067|16.4642|14.7955|15.018|15.5742|16.2417|14.9067|15.6854|15.018|16.5754|16.7979|16.0192|14.6842|13.7943|13.1268|13.1268|14.0168|13.5718|13.1268|12.7931|12.6818|12.4594|12.5706|12.3481|12.1256|11.9031|13.2381|12.4594|12.0144|10.7907|10.6795|10.5682|11.3469|11.4582|11.4582|12.0144|12.3481|12.1256|12.5706|13.9055|12.2369|13.0156|12.9043|13.683|14.0168|14.4618|16.2417|15.7967|14.573|14.128|14.128|14.7955|14.573|14.4618|12.7931|12.9043|14.9067|14.2393|15.5742|15.1292|16.9091|20.9139|32.0384|29.7022|25.4198|25.8087|21.6375|21.8039|26.6435|26.5874|25.8087|23.7511|23.2501|19.4678|17.5766|20.97|20.9139|17.9103|17.6878|17.6878|15.5742|14.7403|20.1352|23.695|22.5826|26.1985|27.2549|26.0312|23.9175|21.4145|21.1364|20.1908|22.3601|20.1908|19.4678|20.2465|20.0796|21.5258|22.0264|22.5158|20.024|19.9795|17.1227|17.8881|19.134|21.9819|23.1388|23.4058|24.2513|24.3847|23.1833|20.024|21.2699|20.5935|21.2788|22.8273|23.4058|27.8556|29.3685|26.8321|29.0125|19.846|21.7505|21.706|23.8508|25.2302|26.4316|22.3824|22.6938|23.5393|24.714|27.6331|26.7876|28.79|28.3005|29.6355|34.9841|35.1532|36.497|35.6872|34.7616|32.8927|30.9704|30.9081|30.9704|29.6355|33.1864|33.5068|31.9405|35.1977|36.3101|38.4994|43.8303|39.692|39.4695|46.1886|45.806|54.6165|55.1594|41.8279|39.514|36.7996|35.527|37.7519|42.1838|43.4921|40.1636|37.0933|36.6305|36.319|38.6151|37.7608|43.1628|45.183|49.6951|48.0842|42.2105|42.0948|44.3375|43.8481|39.336|35.3045|36.8263|36.8441|35.6694|34.3967|36.3546|33.4178|31.5044|33.2131|37.6095|35.5181|32.0918|27.0101|30.4453|33.0618|25.8621|23.2367|22.0175|19.4455|18.6445|18.3954|20.6469|22.8629|23.5749|23.5304|22.7561|22.854|23.1922|23.6817|26.0045|27.2415|28.8345|27.1614|25.5951|22.2951|21.0029|20.9665|19.3285|19.7198|20.2567|22.013|25.0706|23.9513|23.9422|33.4336|32.4326|33.5337|31.0312|29.202|24.743|21.7218|23.651|22.4498|22.2769|25.9351|26.5903|26.0625|27.1727|24.2425|26.0443|23.651|25.4437|27.3365|27.2455|25.3891|25.5529|27.8097|26.6631|27.0999|26.5539|27.4457|25.926|30.7491|27.0362|28.0645|33.6884|32.4599|33.4518|31.0494|32.2597|30.7855|28.2192|27.7096|29.2931|26.0261|25.5893|25.5165|27.4639|25.8077|26.8087|22.4043|22.3679|24.0696|22.4771|22.7319|23.3962|22.5863|21.5034|19.8472|20.5024|19.2193|17.4266|17.7997|16.0161|18.7188|20.4933|21.2304|21.5125|23.9058|21.6035|22.1313|20.3295|23.8785|23.1414|21.5034|20.9756|19.92|20.8391|18.2183|18.7825|19.0919|18.1819|19.2011|18.85|22.45|20.76|21.81|22.15|23.11|24.33|24.6|24.3|23.4|22.23|21.71|19|18.07|16.58|18.82|18.49|17.6|17.25|16.19|16.59|18.53|16.74|16.97|16.08|16.44|15.98|16.1|15.08|14.06|13.7|14.34|14.4|14.35|14.31|14.15|13.71|14.33|14.45|15.93|16.32|16.74|15.82|14.96|15.21|18.23|19.22|17.76|18.21|18.3|19.08|17.41|16.88||
2022-02-19 19:21:41|russ2000_1293|WSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.67|12.13|13.64|13.929|14.7|14.546|14.5|14.1299|13|12.6|12.85|12.46|11.38|10.79|11.19|11.83|12.31|12.82|12.67|13.43|13.51|12.79|13.75|13.63|13.24|13.06|13.14|13.74|14.31|14.35|15.01|15.28|16.1|16.32|16.18|16.05|14.1|14.41|13.64|13.12|13.46|13.4|14.79|14.4|13.99|14.24|14.92|14.96|15.14|13.91|14.91|14.82|15.33|15.97|15.77|15.98|14.43|14.11|13.24|13.11|11.13|11.64|12.55|12.16|12|10.83|11.25|12.52|13.54|14.2|15.45|15.46|14.64|13.25|12.56|13.62|14.33|13.81|13.82|13.51|12.38|11.82|12.22|12.88|12.72|13.13|13.48|14.47|14.36|12.36|10.83|10.5|10.94|12.28|12.84|12.75|13.64|13.51|14.09|14.18|12.9|14.09|12.18|12.05|12.78|12.54|12.64|12.16|12.47|13.48|14.11|13.75|13.2|13.2|12.69|5.05|6.42|6.38|6.72|6.71|6.42|6.34|6.42|7.78|7.71|8.13|9.24|9.61|9.92|8.3|7.99|8.83|9.76|10.05|9.25|9.79|10.21|10.07||
2022-02-19 19:21:42|russ2000_1294|AGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2209.5|1647|468|679.5|648|684|585|654.75|414|486|504|387|580.5|591.75|536.76|586.44|706.32|642.6|576|576|471.24|548.28|584.64|585|453.24|497.52|496.8|396|327.96|266.04|318.24|294.12|285.84|382.68|392.4|383.04|333.72|273.6|314.64|360|565.92|473.76|401.76|473.4|476.28|376.92|391.32|410.4|379.44|386.28|411.12|320.4|259.2|268.92|240.12|233.28|222.12|225.72|326.52|320.76|286.56|246.96|262.08|249.84|206.64|217.4364|193.32|190.8|196.2|183.6|180.36|177.48|189.72|226.44|96.48|71.64|73.08|70.2|58.68|67.68|59.04|83.52|70.56|72|69.48|63|86.4|108.72|110.52|105.48|88.2|86.04|86.04|81.72|75.6|82.44|77.76|83.88|88.92|83.52|72.36|62.28|72.72|61.56|52.92|26.28|16.2|17.6364|15.48|11.88|18|23.4|83.88|58.68|81|72.36|75.24|37.8|25.56|22.32|28.44|27.36|42.12|49.68|28.8036|28.8036|30.24|28.08|37.8|33.12|32.04|39.96|33.3108|33.3036|33.12|34.182|30.24|29.52|25.92|20.16|2.72|2.55|2.32|2.36|2.93|3.7601|7.01|6.26|5.45|5.36|4.8|4.69|4.62|3.59|3.8804|3.99|4.86|4.45|3.83|4.78|3.61|3.77|3.69|3.71|2.82|2.47|2.54|3.08|2.74|4.78|3.06|2.79|3.36|3.27|3.38|3.05|2.98|2.98|3.22|5.29|4.68|5.11|5.27|6.75|8.06|9.22|7.86|7.14|4.81|4.77|5.12|3.59|2.85|4.07|4.28|3.5|3.91|4.84|6.11|6.32|7.25|3.87|4.34|4.11|3.99|3.88|3.56|3.57|3.46|4.35|3.85|3.72|4.61|3.5|3.37|3.89|3.73|5.81|4.56|3.47|2.87|2.25|1.72|2.2|2.09|2.06|2.66|3.23|3.43|2.65|2.95|2.53|2.67|2.73|2.19|2.91|2.52|3.77|3.88|3.68|3.55|2.44|2.37|2.29|3.595|3.92|3.31|4.01|4.05|3.78|3.44|3.23|5.25|3.09|3.04|3.05|4.22|5.64|5.61|6.4|5.66|4.36|3.11|3.09|2.51||
2022-02-19 19:21:44|russ2000_1295|SRDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.985|4.438|5.25|5.5|6.125|5.875|3.75|3.125|4.25|5.5|6.5|4.9375|6.625|7.375|6.875|8.125|8.125|7.0625|7.75|7.625|8.625|12.375|13.125|16|16.375|11.75|11.5|13.125|20.5313|23.625|22.6875|25.9063|24.9688|29.3125|29.875|28.4375|31.75|35.25|53.2|53.4|53|49.1|54.17|39.36|36.51|34.1|37.17|32.4|35.998|45.64|40.02|29.6|21.21|27.98|26.72|34.35|36.151|31.48|31.07|30.25|28.469|32.049|36.83|35.75|31.99|33.65|34.66|27.76|22.78|20.74|22.539|21.5|21.08|20.02|22.45|21.75|22.59|23.18|24.04|24.21|27.1|30.98|29.92|31.02|34.56|32.3|38.86|45.32|44.8|36.21|37.12|39.41|38.86|40.18|35.92|36.53|36.81|34.84|35.18|37.81|35.38|36.3|34.18|33.77|32|32.86|31.96|36.18|36.1|35.49|41.24|36.38|50.29|48.87|47.11|49.3|49.74|52.09|54.04|43.16|42.85|45.23|46.06|43.33|42.5|42.54|38.14|31.42|24.5|22.96|26.41|18.9|18.48|18.33|19.48|19.18|22.38|22.45|22.38|29.47|23.53|23.21|21.94|20.02|19.63|21.47|18.24|16.31|16.25|13.9|12.28|12.24|13.11|9.8|11.72|12.16|12.69|12.57|15.08|13.28|11.42|10.32|9.51|9|10.93|12.37|14.7|14.59|14.53|14.65|14.66|15.55|17|17.53|20.05|20.885|18.01|20.06|23.18|24.13|25.62|27.41|26.02|22.4|21.73|22.76|20.28|23.67|22.61|24.05|24.7|24.01|25.01|23.11|21.07|21.26|21.09|21.02|20.12|20.77|21.38|22.3|21.51|23.97|24.38|26.77|24.48|23.64|23.89|22.87|23.7|21.46|23.79|21.13|19.41|19.57|18.59|20.44|22.3|23.25|23.8|27.69|27.27|29.11|24.6|24.85|25.9|23.95|24.05|23.25|22.95|24.95|27.9|25.7|27.25|31.1|30.6|31.6|28.2|27.4|36.2|37.55|43.7|52.45|58.25|59.7|80.35|62.08|66.63|57.16|46.93|52.21|57.35|43.18|41.13|41.44|41.18|45.58|46.83|42.51|39.03|42.06|41.26|39.37|26.03|34.94|36.52|44.74|42.12|47.06|45.25|42.55|38.54|40.61|45.99|44.67|53.5|57.49|53.98|52.35|53.54|56.37|56.88|54.26|56.31|44.94|48.21|45.42||
2022-02-19 19:21:46|russ2000_1298|XOMA|price|0||||||||||||||||||||||||||||||||||||||||||5100|3900|4350|3525|3450|2700|3562.5|4650|6075|9600|8550|6900|6000|5850|6450|5625|3600|2925|3525|3375|3600|3525|3150|3225|3975|4125|4500|4350|3900|3750|3975|4387.5|4275|5100|4725|5325|5100|5625|6075|5775|6300|6300|6525|5850|6225|5625|5662.5|7237.5|6900|7350|5550|4950|5250|5475|6150|6637.5|9000|9600|8175|9300|7350|7125|6900|4837.5|5775|5175|6300|7275|7350|5850|4575|6075|4050|4050|3375|2850|2700|3000|2887.5|2737.5|2475|2250|1725|1762.5|2062.5|1781.25|1950|1687.5|2025|1762.5|1575|1725|1350|1237.5|1125|1087.5|787.5|712.5|1012.5|1012.5|900|1012.5|806.4|825|618.9|393.9|543.9|675|712.5|525|1050|993.9|843.9|656.4|1050|1500|1218.9|1275|1706.4|2156.4|2025|1462.5|1781.4|1631.4|1068.9|1181.4|1537.5|1725|2062.5|1650|1350|1537.5|1443.9|1650|1875|2325|2043.9|2043.9|1668.9|1575|1490.7|1406.4|1462.5|1462.5|1443.9|1125|618.75|825|1012.5|975|956.25|1181.25|1050|918.75|871.875|1425|1818.75|2100|1368.75|881.25|750|900|900|1668.75|2775|2325|1218.75|975|1284.375|1837.5|3637.5|4331.25|3656.25|2709.375|2925|3656.25|2165.625|2160.9375|3357|3816|5118|3615|3438|2529|2241|2586|2955|3348|2412|2577|1119|1220.7|1197|1409.7|1624.5|1880.7|1731|1671|1269|1164|1083|1188|1494|1809|1596|2256|2811|2244|2247|2073|1980|1956|1800|1542|1287|1257|1344|1092|744|696|615|600|777|591|432|300|360|420|504|498|438|528|510|513|480|498|504|687|561|537|510|510|510|567|633|681|660|771|960|867|1020|1020|912|618|831|1023|1101|1080|1017|810|762|777|726|600|507|690|621|630|375|282|186|198|153|159|162|243|246|270|261|243|204|225|209.64|184.77|142.74|171.33|198.36|132.33|124.2|88.2|57.8|61|46.2|47.6|102.6|109.8|104.6|55.8|59.6|60.8|47|44|39.2|35|33|29|23|27.8|30.2|55.4|57.8|47.8|59.6|72.6|69.4|73.8|54.8|61|48|53.8|54.3|69.8|70|83.8|72.6|108.6|93.4|89.8|90.2|95.6|134.6|155.4|167.2|104.2|88.8|82.8|91.8|77.6|87.6|84.2|85.8|113.8|71.8|71.2|73.8|72.8|60|70.4|77.6|14.612|16.618|15.034|24.4|26.6|26.6|20.2|15.2|15.46|16.372|13.702|11.026|13.42|11.35|9.18|5.37|5.58|4.22|4.29|4.03|7.11|6.95|6.47|6.99|7.21|11.09|19.65|24.29|30.2|35.6|32.9|26.84|20.23|23.82|21.45|20.88|24.47|18.73|17.57|12.31|15.03|12.65|12.07|14.06|12.38|11.86|18.72|14.86|18.26|17.59|19.71|19.29|24.48|27.3|23.19|24.3|20.35|24.48|20.62|19.76|16.7|19.02|18.84|24.81|33.11|44.13|36.22|36.2|40.81|38.06|29.47|34|32.4|31.12|24.75|25|20.51|20.85|20.72|20.13||
2022-02-19 19:21:48|russ2000_1299|ATRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|20.5|14.5|23.5|22|19.5|13|13.5|12|11|14|12.5|14.5|12|8|6.252|6.5|6.752|6.5|6.752|6|6|6|4.752|2.5|2.5|1.5|2|2.688|1.75|5.063|3.125|3|3.375|2.844|2.125|2.375|2.125|1.5|2.375|4.125|4.688|4.375|4.313|4.188|3.25|5.125|4.156|5.031|4.25|4.344|4.563|3.688|3.188|3.17|3.95|4.25|3.25|3.2|2.55|2.5|3|3.7|4.1|4|3.9|2.75|3.4|4.21|3|1.81|1.8|0.72|1.01|0.42|0.45|0.48|0.41|0.419|0.68|1.093|2.036|1.8|1.6|1.3|1.35|1.03|1.28|1.27|1.42|1.19|1.07|0.89|0.8|1.23|1.5|1.38|1.3|1.35|1.1685|1.25|1.02|0.88|0.78|1.08|1.06|0.91|1|1.14|1.2|1.55|1.4|1.31|1.62|1.7199|1.37|1.15|1.1|1.35|1.1|1.26|1.29|1.2|1.18|1.17|1.29|1.5|1.88|1.58|1.58|1.46|1.42|1.25|1.11|0.98|1.06|1.04|1.07|0.88|0.85|0.72|0.82|0.75|0.73|0.48|0.38|0.32|0.48|0.42|0.43|0.42|0.575|0.89|0.86|0.94|1.11|1.13|1.12|1.14|1.15|1.34|1.37|1.56|1.66|1.76|1.52|1.45|1.45|1.46|1.43|1.7|1.55|1.56|1.8|1.86|1.85|2.21|2.32|2.44|2.32|2.27|2.62|2.2|2.56|2.52|3.23|3.15|2.72|3.63|4.83|3.88|4.36|3.82|4|3.81|3.81|3.44|3.58|3.79|4.06|4.16|4.42|4.4|4.06|4.015|3.94|4.471|4.78|4.45|3.5|2.78|2.95|2.67|2.04|2.35|1.83|2.07|2.3|2.57|2.34|2.61|2.71|2.45|2.12|2.08|2.11|1.8|1.7|1.38|1.31|1.21|1.23|0.96|0.8701|1.1|0.97|1.05|1|1.22|1.68|1.76|2.02|2.33|2.2|2.46|2.84|3.12|2.43|3.22|3.14|3.01|3.24|1.82|1.85|1.99|2.09|2.2|2.2|2.34|2.61|2.58|2.67|3.54|3.36|2.99|3.61|2.72|3.02|3.59|3.03|2.69|2.79|3.29|3.19|3.24|3.345|3.36|4.73|4.7|3.67|3.1|2.36|3.24|2.87|2.75|2.61|2.83|2.7|2.73|3.12|3.99|4.38|4.25|4.11|3.79|3.97|4.36|4.4|3.94|3.64|3.74|3.23|3.57|3.37|3.49||
2022-02-19 19:21:50|russ2000_1300|MBWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.5631|10.5|11|14.251|16.4998|17.2502|17.7505|15.5004|17.1251|15.8131|15.7506|14|12.7501|15.5004|17.1251|17|15.3766|14|16.7499|15|15.8131|12.7956|12.3097|12.5256|12.9576|12.0937|11.1219|10.906|9.5022|8.8543|8.8003|8.6384|9.1783|9.0703|9.8262|10.582|10.0961|11.0139|13.8214|12.585|13.8322|13.6054|15.3742|15.3651|15.2381|16.9887|16.2358|14.6576|14.9206|16.1905|17.4603|18.0952|19.3333|19.5238|21.1905|20.2657|19.619|18.7524|20.059|19.0381|19.3524|21.5238|24.8|24.51|23.31|24.051|26.6|25.74|29.691|30.5|33.5|33.41|33.27|35.3|37.05|35.45|36.47|36.69|35.5|32.75|34.47|33.89|35.47|35.39|37.28|41.6|38.79|45.3|42.53|41.84|40.85|43.04|48.74|45.22|45.56|41.26|38.76|39.19|39.86|37.67|38.11|38.65|40.9|38.46|39.63|39.15|40.92|39.08|39.2|37.5|35.67|34.16|33.78|32.79|26.59|27.24|26.11|20.32|22.49|22.09|17.69|16.93|11.47|14.16|12.77|10.28|9.99|7.5|6.31|9.26|9|7.79|6.25|5.28|5.0299|4.31|3.82|5.88|3.35|3.47|3.74|3.85|4.06|4.02|3.14|3.29|3.16|3.85|3.89|5.19|6.37|5.35|5.55|5.32|4.79|4.35|4.9|6.88|8.78|8.41|8.66|8.35|9.04|7.71|8.27|9.85|8.37|8.27|9.22|9.64|9.8|12|13.44|14.9|15.34|14.57|18.48|16.5|18.24|17.14|14.11|14.65|17.04|16.46|16.68|16.61|17.1|16.77|18.95|19.25|20.11|21.59|21.71|20.66|21.38|19.49|20.7|21.23|22.09|20.29|22.4|18.71|19.26|19.72|20.45|20.18|19.68|19.08|19.04|20.16|19.75|20.41|21.43|20.35|19.75|21.12|24.15|25.27|23.93|22.11|23.15|21.5|23.55|24.86|23.58|25.14|26.32|27.22|27.86|35.03|37.52|32.51|31.69|33.25|33.17|31.16|32.56|31.8|30.97|35.84|34.53|36.26|35.02|34.36|35.21|34|35.36|37.54|37.52|35.76|34.65|32.88|32.82|28.57|29.92|33.55|34.85|33.86|34.19|31.43|32.74|32.39|33.52|32.93|36.32|35.28|35.99|33.02|23.9|22.7|21.3|25.07|20.57|21.06|21.76|20.57|25.73|25.5|27.12|28.11|30.2|31.69|32.19|32.69|29.62|31.9|29.64|33.63|36.53|33.5|36.01|38.03||
2022-02-19 19:21:51|russ2000_1301|DHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.6|8.07|11.45|11.27|9.77|7.6|6.37|7.27|8.39|6.46|7.27|7.99|9.14|8|5.97|4.02|2.63|3.24|2.75|2.16|2.92|3.98|5.04|4.7|5.63|6.12|6.4|5.97|5.5|6.34|6.08|7.64|7.76|8.6|8.64|7.34|7.42|7.06|8.86|10.73|11.52|14.47|16.09|14.54|15.46|16.84|13|14.46|10.83|9.23|9.78|8.18|8.53|8.72|8.79|8.96|9.53|10.38|10.11|9.27|7.91|8.53|8.46|8.41|8.42|9.52|9.57|9.47|9.86|8.74|9.12|9.45|8.67|8.31|8.58|7.58|7.24|7.31|7.16|7.21|7.52|7.24|7.12|7.72|8.64|8.41|8.25|10.92|10.54|9.8|8.29|8.83|9.07|8.12|8.87|8.62|7.8|7.42|7.82|9.71|9.77|8.66|8.98|7.84|7.73|7.09|7.16|6.18|7.14|7.58|7.95|5.6|6.15|6.25|5.05|4.65|4.7|3.55|2.7|2.65|2.3|2.05|2.5|1.9|1.7|1.95|1.7|1.75|1.8|1.25|3.1|2.15|2.1|2.1|1.89|1.82|1.61|1.96|2.28|2.64|2.69|3.8|3.33|3.83|3.33|3.68|3.55|3.7|3.31|3.04|2.93|2.13|2.41|2.67|2.6|2.16|2.78|2.59|2.56|1.75|1.91|2.34|2.67|3.56|3.25|3.04|3.25|3.16|3.83|4.19|4.77|4.76|5.9|5.95|5.73||
2022-02-19 19:21:53|russ2000_1302|KIRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|10.5|13.41|15.5|17.43|15.6|11.2|11.88|10.49|13.6|15.16|15.39|17.48|15.46|17.94|16.97|22.02|21|18.449|14.98|16.53|16.29|18.57|11.75|10.42|10.47|7.64|9.16|8.69|10.02|10.63|10.96|11|10.99|9.14|9|9.08|8.51|9.33|7.56|7.18|6.49|5.82|5.35|5.63|7.08|6.55|6.4|5.9|4.95|4.33|4.91|4.45|5.01|5|5.27|4.86|5.03|4.8|4.19|3.56|2.13|1.75|1.04|1.11|1.01|0.8101|0.81|0.82|1.3|1.58|2.05|1.84|2.14|2.34|2.24|1.93|2.62|2.93|2.9|2.81|5.17|6.71|9.02|10.8|13.9|13.84|13.86|12.68|18.1|17.01|14.2|18.74|21.26|23.65|21.09|17.01|17.42|12.23|13.85|13.58|13.04|13.96|14.15|15.82|15.28|15.05|12.05|11.49|9.41|9.2|9.51|10.91|11.64|13.94|16.5|16.28|16.28|14.16|11.65|10.92|10.61|9.72|10.02|9.13|9.16|10.84|11.26|11.82|11.69|11.99|17.02|18.29|17.3|19.64|18.38|18.86|23.92|21.48|17.96|19.22|19.06|16.73|18.46|19.18|19|17.83|16.26|19.15|22.37|24.44|25.66|22.89|22.7|24.3|26.64|28.46|27.19|23.69|22.32|24.11|14.42|12.6|12.21|14.65|16.34|15.98|13.64|15.41|15.07|12.78|12.3|11.98|16.44|14.59|11.14|11|12.48|12.18|9.52|9.81|9.75|11.46|11.99|11.83|12.41|11.8|10.585|9.1|9.84|10.63|12.44|12.04|11|9.09|9.95|10.01|10.54|10.27|10.31|9.4|6.97|5.82|2.32|2.01|1.62|1.5|1.41|1.28|1.07|1.28|1.28|1.25|0.73|0.7999|1.35|2.86|6.26|6.93|9.17|10.05|17.64|17.3|26.73|23.17|27.64|27.12|23.55|21.1|19.1|21.33|22.32|26.63|14.72|15.83|16.62||
2022-02-19 19:21:54|russ2000_1303|IMMU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:55|russ2000_1305|DCO|price|0|7.7929|8.2513|9.9807|9.9807|9.9182|10.6475|11.5434|10.0849|9.9182|9.7932|11.5434|10.7726|10.3558|10.0015|9.2514|8.7931|8.1888|8.4805|8.0221|9.6891|8.9597|8.7306|8.0846|7.0011|8.4389|8.3972|7.5012|7.6054|7.3554|7.3137|7.0845|7.3554|6.1677|6.4177|7.6471|7.7929|8.1888|8.7306|8.668|7.6678|6.7303|5.3551|4.7508|5.1883|4.4383|4.0423|4.1465|4.209|4.6257|4.9383|4.1674|3.5839|3.8548|3.2714|3.8548|4.2923|4.8757|2.3337|1.792|2.8338|2.7505|2.9588|3.0209|2.25|2.1667|2|2.5001|1.75|1.5001|0.8334|0.5833|1.25|1.3333|1.0833|1.1667|1.4167|2.5001|2.5001|3.1667|3.0833|3.1667|3.25|3|2.5001|2|2.75|2.6667|2.5833|3.1667|3.5833|3.25|2.75|2.3333|2.25|2.5001|2.5833|2.8334|3|2.75|3.4167|3.5001|3.4167|3.75|3|2.9167|3.4167|3.1667|3.0833|3.3333|2.8334|3|2.6667|2.8334|2.9167|3.1667|3|2.9167|2.6667|2.9167|2.8334|2.9167|2.6667|2.4167|2.5833|2.5833|2.3333|2.4167|2.5001|2.3333|2.3333|2.0833|2.25|2|2.3333|2.6667|2.75|3.1667|3.0833|3.1667|2.9167|2.8334|3.042|3|3.3333|4.167|4.083|3.917|4.417|4.459|5.083|6.333|6.292|6.583|6.333|6.833|6.583|6.583|8.25|9.417|9.167|9.75|9.5|10.417|11.083|11.3333|12.75|14.75|14.417|14.25|16|16.25|15.917|17.5|19.625|22.75|24.833|25.125|22.25|21.625|23.292|21.709|21.459|19.5|23.167|21.417|20|20|17.1875|20|16|16.6875|13.8125|14.25|12.5|9.375|11.375|11.4375|11.9375|12|12|11|10.5|8.875|10.875|10.8125|9.3125|9.1875|10.5625|11.1875|11.9375|13.375|14.5|14.0625|12.25|11.875|11.0625|12.55|12.7|12.8|12.65|13.7|13|13.05|13.45|8.8|10.85|9.95|11.1|12.07|13.9|19.7|20.1|19|26.24|18.45|19.8|17.61|12.69|13.9|15.85|13.34|12|10.2|12.15|13.88|14.1|15.95|16.99|16.3|18.7|22.27|22.35|24.7|22.45|23.37|23.6|18.85|21.38|19.5|21.67|22.35|23.57|25.35|20.85|21.01|20.4|20|17.85|16.45|16.91|22.02|20.75|22|19.95|20.49|21.36|22.78|22.09|22.2|23.86|19.42|18.52|17.99|17.33|18.66|20.82|22.97|22.88|22.51|25.58|25.73|28.52|24.97|25.73|27.86|28.87|32.3|39.73|36.76|38|31.69|27.73|27.67|32.58|31.67|22.96|27.41|26.47|23.88|20.19|16.72|16.7|18.94|12.72|14.54|17.32|19.01|18.79|17.28|18.06|18.91|17.02|18.65|18.71|17.98|17.49|21.01|22.89|19.77|17.1|20.89|19.2|21.78|21.47|22.38|21.78|21.96|22.37|23.9|22.75|19.63|20.57|22|18.56|14.98|14.27|11.97|12.75|14.45|15.27|11.9|11.8|9.03|9.81|9.86|14.68|13.6|13.64|15.67|16.17|16.03|15.5|19.79|24.49|19.43|21.26|22.84|26.15|28.68|24.86|25.34|29.81|28.5|27.8|25.06|24.27|25.39|26.13|27.65|31.06|27.41|26.41|24.9|25.28|25.97|24.88|25.9|30.4|23.29|25.67|23.95|23.62|20.07|21.64|16.74|16.22|14.8|14.38|15.25|15.91|16.9|19.78|19.34|23.74|22.84|19.04|28.6|25.56|29.63|30.81|28.79|29.39|31.81|31.58|28.96|27.5|32.05|32.97|27.97|28.45|29.18|28.14|30.38|29.09|33.76|33.09|33.33|40.69|40.84|37.16|39.23|36.32|39.37|42.43|43.52|40.58|45.13|45.07|42.15|41.18|42.4|49.58|48.88|50.53|40.93|44.65|24.85|28.24|32.2|34.87|35.95|37.37|32.92|32.9|49.72|53.7|49.34|54.4|60|64.43|53.77|54.56|53.95|52.7|50.35|48.39|42.51|46.77|43.75|46.07||
2022-02-19 19:21:57|russ2000_1307|PETS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4545|1.5905|1.8185|1.8185|1.5905|1.7269|1.8185|1.4545|2.9095|3.8411|3.3185|3.6364|3.4996|3.3633|2.9542|3.6364|4.1814|4.9091|6.8182|7|7.125|6.5|6.625|6|6.125|4.25|3.5|4|3.625|4.375|4|2.5|1.5|1.5|1.3125|0.75|0.5313|0.375|0.3438|0.2813|0.25|0.15|0.3|2|1.63|1.52|1.33|1.02|0.92|0.65|1.08|0.76|0.83|1|0.86|0.8|1.1|1.45|2.21|2.14|2.45|2.22|1.9|1.8|1.78|2.05|2.13|2.31|3.8|3.45|6.005|7.8|7.14|7.65|8.7|8.3|7.5|11.72|11.7|11.3|10.4|8.73|7.66|5.01|5.65|4.94|5.67|7.39|6.58|8.55|7.8|7.19|6.69|7.92|8.13|10.13|10.89|10.96|12.61|13.85|15.43|17.4775|18.2|16.76|14.89|13.6|10.23|10.97|10.55|10.15|13.22|13.9|13.37|12.85|12.12|11.88|11.12|12.98|13.09|15.5599|15.35|14.59|12.92|12.4|10.89|12.29|11.43|11.61|13.08|12.98|12.29|14.78|15.26|15.22|17.67|15.99|17.87|14.72|13.9|16.98|16.34|14.75|14.64|18.2|18.19|19.2|16.27|17.63|17.92|18.78|19.48|22.9|21.12|17.85|17.55|16.32|16.05|16.57|17.56|18.02|16.13|15.06|14.82|14.8|13.19|11.97|11.59|10.81|10.05|9.39|9.6|9.34|10.17|12.52|11.78|13.1|11.42|12.03|12.23|9.5|10.64|9.95|10.51|12.39|11.4|12.91|12.95|13.72|12.99|13.08|13.46|16.43|15.46|16.94|14.81|15.6|16.08|12.74|14.255|13.31|13.32|13.8|13.51|14|14.04|13.04|13.6|13.93|14.25|15.93|15.13|16.84|16.29|16.55|17.33|16.95|16.33|16.26|16.91|17.03|16.9|17.66|16.95|17.31|19.29|18.9|18.8|20.67|20.27|20.32|19.3|22.59|23.42|21.23|19.65|21.54|32.62|35.13|40.19|48.09|36.37|35.72|36.91|42.16|46.69|43.27|44.68|41.22|34.76|41.96|36.34|37.86|35.26|31.77|26.97|23.09|24.32|22.93|21.62|23.03|21.55|17.7|15.79|17.04|15.74|18.09|22.97|22.85|23.69|26.69|27.21|29.09|31.86|33.085|38.93|31.62|31.13|30.52|29.78|29.88|33.84|35.82|33.86|34.17|29.48|29.08|29.88|29.82|27.98|26.71|29.57|26.06|25.2|25.56||
2022-02-19 19:21:59|russ2000_1308|SP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.5|6.43|6.2945|6.75|6.125|6.425|7.995|7.675|7.455|7.86|7.86|7.54|8.63|8.195|8.556|9.33|9.5|9.45|9.49|9.745|10.18|11.495|13.835|14.24|13.64|13.805|16.25|16.66|16.96|18.245|19.645|20.06|17.505|17.25|17.47|17.555|16.925|17.985|17.775|18.17|20.28|20.82|24.975|22.75|19.58|20.68|19.89|19.58|20.96|18.18|21.55|22.34|17.45|17.14|18.28|17.92|19.99|15.82|14.79|13.9|14.84|16.45|17.34|17.25|17.91|15.75|15.77|16.04|16.37|16.69|17.27|16.07|15.18|16.03|16.79|16.99|17.67|17.96|19|18.87|18.63|17.71|17.24|17.02|15|16.31|16.5|16.12|16.97|17.99|17.89|18.56|17.85|20.14|18.7|19.32|19.08|22.02|21.5|24.3|22.54|22.79|22.8|22.16|20.99|19.68|21.04|23.06|21.795|21.74|22.81|23.21|27.27|25.83|23.04|25.8|25.35|25.82|25.15|21.26|22.61|21.69|21.88|22.25|20.15|21.26|21.7|24.13|22.89|20.42|22.09|23.99|24.99|26.43|25.81|22.95|23.99|24.12|25.06|24|21.94|23.85|21.09|22.6|22.21|23.74|24.05|24.99|24.26|25.1|28.1|28.9|28.15|33.85|32.85|31.75|29.45|30.3|34.4|37.15|41.05|36.45|38.9|37.85|37.35|37.45|35.45|36.15|37.9|37.75|39.2|37.45|32.7|32.01|29.33|29.9|33.16|34.51|33.93|33|32.44|33.38|35.01|37.12|37.71|45.78|44.71|42.4|43.67|39.1|18.22|16.73|22.9|18.18|17.62|20.52|17.85|26.46|29.97|30.16|30.78|35.01|32.18|31.66|32.5|29.13|31.39|32.41|29.42|33.72|28.13|28.95|27.28||
2022-02-19 19:22:01|russ2000_1310|CCRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|24.18|27|27.05|25.04|26.64|27.55|31.76|38.86|35.34|22.88|13.8|14.04|13.77|13.75|14.52|13.65|10.31|11.679|12.6|13.39|14.16|14.5|15.45|14.39|13.4|14.54|16.13|18.74|17.45|16.75|17.27|16.82|16.96|14.96|15.22|15.74|16.7|17.39|17.46|16.59|15.09|17.2|17.02|17.6|18.04|19.81|18.98|16.72|18.51|19.01|17.8|18.69|17.63|17.21|18.14|17.47|17.74|17.84|16.84|18.27|23.32|20.27|21.71|21.32|17.78|19.26|18.2|17.94|16.93|16.69|16.67|17.22|13.9|14.52|12.53|12.71|11.35|12.09|13.52|15.15|14.34|15.92|15.88|12.74|9.14|8.11|8.99|7.82|6.73|7.06|8.22|8.33|6.3|8.71|9.89|9.88|8.52|9.4|9.75|8.86|10|10.08|9.21|7.79|8.34|8.96|7.67|6.78|7.1|7.69|8.31|7.31|7.9|6.87|7.82|7.4|7.74|6.76|4.52|4.3|5.51|5.14|5.37|6|4.75|4.82|4.57|4.36|4.64|3.91|4.4|4.35|4.31|4.76|5.11|5.56|6.12|5.55|4.9|5.08|5.67|5.49|5.85|5.92|6.48|7.77|10.15|10|8.58|8.12|6.65|5.67|6.62|7.68|8.89|9.48|9.63|10.23|12.05|11.13|10.38|11.79|10.95|10.56|13.18|14.09|14.52|12.78|14.16|17.38|14.33|11.43|13.76|11.65|12.25|14.24|15.45|12.5|12.67|11.69|11.04|15.09|15.06|14.8|14.31|13.96|14.27|12.65|12.28|12.68|12.68|14.48|12.19|13.09|12.73|12.95|11.66|10.88|12.74|11.78|12.21|8.66|9.68|8.43|8.39|7.85|8.38|9.82|7.72|7.47|7|7.5|9|9.82|10.14|9.91|12.35|11.58|10.32|9.8|9.33|7.37|4.75|5.755|5.7|7.07|6.58|6.29|7.93|9.17|9.01|9.91|12.53|12.44|14|16.51|15.83|19.41|20.81|21.65|21.3|24.77|23.55|22.4||
2022-02-19 19:22:03|russ2000_1312|VSEC|price|0|1.5|1.9|1.6|1.95|1.725|1.65|1.5|1.25|1.175|1.05|1.025|0.9|0.975|0.8|0.825|0.725|0.75|0.8|0.65|0.7625|0.775|0.7375|0.8|0.775|0.925|1.0625|1.0625|1.0625|0.9|0.875|0.9|0.925|0.9125|0.9625|1.025|1.1375|1.075|1.1875|1.425|1.4|1.6|1.525|1.35|1.375|1.4|1.45|1.425|1.4|1.6|1.75|1.7|1.7|1.4875|1.525|1.5|1.55|1.55|1.2625|1.225|1.55|1.425|1.35|1.325|1.55|1.475|1.45|1.5|1.275|1.275|1.25|1.225|1.3|1.225|1|1.025|1.05|1.0125|1.0125|1.0125|0.95|0.95|0.925|0.875|0.85|0.825|0.875|0.875|0.8875|0.925|0.875|0.9|0.8|0.8|0.8|0.825|0.8|0.8|0.825|0.85|0.75|0.7125|0.7|0.775|0.675|0.625|0.55|0.6|0.6|0.6|0.65|0.575|0.8|0.875|0.8|0.8|0.8|0.8|0.8|0.875|0.925|0.975|0.9625|1.1|1.15|1.125|1.1|1.125|1.125|1.125|1.1375|1.15|1.175|1.2|1.325|1.35|1.25|1.225|1.225|1.15|1.175|1.3125|1.35|1.4|1.425|1.4|1.425|1.425|1.525|1.55|1.575|1.6|2.4|2.25|2.35|2.35|2.7|3|2.7|3.05|4.1|3.8|3.6|4.1|4.2|3.5|3.15|3.2|3.2|3.1|2.9|2.9|2.1|2.4|2.4|2.45|2.45|2.45|2.425|2.4|2.425|2.0313|2.0625|2.125|2.125|2.625|2.3125|2.25|2.1875|2|1.4375|2.4063|2.875|2.5625|2.1875|2.1406|2.2813|2.7188|2.5625|2.625|2.0313|2.3125|2.125|2.125|1.9375|1.8438|1.7032|1.8125|1.5625|1.5938|1.6719|1.6719|1.4375|1.6875|1.6094|1.375|1.375|1.375|1.5938|1.75|1.475|1.625|1.73|1.75|1.7|1.425|1.65|1.6375|1.85|1.9|1.675|2.2|1.9375|2|1.84|1.625|1.925|2.0375|1.7855|2.7975|2.69|2.75|3|2.3375|2.8|2.655|3.1125|3.0325|3.005|3.085|3.1825|3.075|3.3125|3.505|4.275|4.725|3.948|4.3975|4.9775|4.3998|4.135|7.6625|6.6425|6.34|6.2925|5.8448|5.695|6.4025|7.2275|9.34|8.0725|9.81|8.528|8.75|8.6325|8.5875|10.524|11.6|10.075|10.375|8.175|8.1075|7.4425|7.47|7.8925|7.525|8.1275|8.6525|8.475|9.9125|10.5|10.29|12.3375|16.8343|18.385|24.575|21.715|23.64|29.645|25.805|24.42|13.835|15.875|14.115|16.715|17.185|13.75|19.61|18.335|16.865|16.395|16.825|19.615|14.38|11.94|13.35|14.945|12.555|13.08|14.805|17.155|19.505|21.895|22.725|22.54|25.27|21.265|20.58|20.095|19.155|15.91|17.755|14.04|17.635|17.625|15.185|16.51|14.955|13.555|14.855|14.095|13.17|12.45|10.525|12.41|12.94|12.16|13.045|12.14|13.105|12.215|12.405|11|12.275|11.895|11.48|11.605|12.245|11.825|11.51|12.255|12.005|11.455|12.495|15.245|16.96|20.535|21.64|22.52|23.475|21.9|25.61|24.005|22.055|24.15|26.35|31.235|30.955|35.16|29.785|29.665|24.51|30.14|26.91|32.95|36.185|39.605|40.94|35.57|31.215|26.755|23.7|20.69|20.035|28.73|30.895|31.09|30|31.355|33.945|31.02|33.605|33.4|31.78|32.91|33.99|28.84|38.71|38.84|37.28|40.68|40.8|42.65|41.84|44.98|51.85|52.15|56.86|49.1|47.77|48.43|49.55|48.5|51.72|51.29|49.41|47.78|43.1|38.58|33.13|31.36|29.13|29.91|32.63|35.35|31.58|30.57|24.11|28.69|29.96|31.84|34.09|38.42|40.79|38.04|31.11|29.45|16.39|19.22|26|31.39|28.13|29.03|30.64|28.96|34.2|38.49|34.6|38.56|39.5|43.15|47.57|49.51|50.05|49.99|48.17|55.55|63.65|60.94|51.58|47.63||
2022-02-19 19:22:06|russ2000_1313|VNDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|10.59|8.85|8.3|9.24|9.25|10.05|10.97|15.5|24.83|29.35|24.42|22.4|21.08|20.47|20.49|15.42|14.42|14.15|8.02|8.85|5.7|4.29|4.2|3.57|4.88|4.86|3.29|0.96|1.04|0.96|0.79|0.545|0.7|0.72|0.78|0.94|1.08|12.7|12.02|14.02|13.23|11.25|9.88|11.5|10.61|10.63|11.52|11.23|8.23|7.42|6.89|6.61|6.61|7.02|7.94|8.25|9.1|6.99|7.66|7.3|7.85|7.08|7.31|5.86|5.81|5.38|5.92|4.56|4.6|5.28|4.47|4.77|4.45|4.09|4.46|4|4.31|4.15|3.14|3.14|3.8|3.98|3.77|3.94|4.75|13|8.71|11.15|11.88|11.34|13.04|9.33|12.08|10.5|14.98|16.75|14.69|14.58|14.42|12.82|12.58|10.27|12.17|12.72|12.42|11.63|10.47|9.35|9.51|10.2|12.4|12.21|12.68|11.82|10.66|9.67|9.1|7.99|7.64|8.25|8.41|10.82|11.5|12.43|16.075|16.23|14.9|16.1|14.8|13.65|14.2|13.825|14.85|13.9|16.55|15.5|17.3|18|12.95|13.6|14.2|15.65|19.3|16.45|14.15|17.95|19.45|22.275|19.6|22.3|22.57|27.16|28.4|20.06|19.15|18.3|16|14.47|13.96|15.35|14.02|13.14|14.98|16.67|16.245|13.51|11.09|11.02|11.28|10.57|11.59|11.5|10.405|9.88|12.945|12.775|13.96|15.61|17.94|15.84|17.05|17.81|19.73|16.04|16.83|17.95|20.59|15.94|15.18|13.2||
2022-02-19 19:22:07|russ2000_1316|OMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:07|russ2000_1317|PFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|56.6667||53.3334||51.6667||48.3334|||||49.1667|49.1667||45.8334|47.5||46.6667|||45.1667|||45|45.8334||47.5||||47.5|50.8334|50||50||||51.6667||56.6667||60||||||59.6667||73.3334|||||||66.6667||||140.0001|132.3334|127.1667|132.4334|130.0001|137.1667|141.6667|132.8334|133.3001|138.4334|148.3334|149.1667|160.3001|161.8001|168.4334|173.2668|170.1334|177.3001|189.3001|198.2334|197.5668|198.5001|192.1001|197.5001|223.0001|199.95|191.25|183.65|197.35|192.15|191.85|203.45|202|143.1|138.1|108.9|105.55|85.7|86|48.6|37.95|22.9|39.95|51.1|56.5|30.9|26.85|31.3|28.65|26.3|25.75|23.25|21.75|16.2505|17.2|17.5|16.85|10.1|7.85|8.6|6.2|7.25|7.75|11.7995|10.45|10.05|8.4|8.4|8.65|8.1|7.75|9.8|7.6|7.5|7.4235|8.56|7.55|7.15|8.59|8.13|7.4|8.08|7.66|7.5|8.95|10.21|11.76|12.88|12.64|14.09|10.83|13.95|13.85|13.57|13.69|15.02|15.98|16.19|15.14|16.55|15.93|16.71|17.56|16.32|17.92|19.72|20.1|20.52|21.08|24.66|26.11|22.81|23.72|23.39|22.42|23.99|24.35|26.22|26.59|25.63|27.98|27.01|28.66|27.86|28.38|28.87|32.39|29.6|30.61|36.29|35.04|32.66|31.24|29.76|29.57|31.77|32.7|29.82|32.15|35.11|35.29|36.7|47.5|51.71|56.57|54.09|51.29|54.84|49.39|54.4|56.25|53.26|59.36|58.09|63.5|58.62|62.25|66.25|63.83|63.8|66.93|68.62|62.23|59.66|59.17|53.19|46.19|45.13|47.19|51.23|47.08|49.45|45.73|47.87|52.19|53.7|52.62|55.16|56.01|59.71|62.27|35.11|35.37|34.41|45.68|39.24|36.73|37.13|33.91|39.14|43.71|49.09|50.5|59.61|65.01|65.41|68.77|61.1|58.67|60.62|69.32|70.37|67.73|74.58|78.27||
2022-02-19 19:22:09|russ2000_1320|VRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|27.9|34.43|34.49|35.53|33.94|43.52|46.5|41.17|39.65|31.56|33.37|37.07|44.02|37.29|32.49|37.39|38.11|31.24|25.84|20.2|20.3|23.32|20.98|24.26|28.11|26.21|23.99|25.5|24.28|22.88|22.68|22.46|21.59|21.78|19.44|20.67|24.22|24.1|24.01|23.78|27.08|27.57|28.47|23.89|22.08|20.09|20.78|21.6|22.62|22.22|19.85|19.45|19.07|16.22|14.36|14.14|11.41|10.63|10.43|12.83|12.64|12.31|16.2|15.53|16.37|19.04|17.3|14.98|13.85|13.85|16.66|15.29|13.03|14.67|12.11|10.29|9.32|8.58|9.19|8.33|9.85|9.97|8.76|8.32|7.1|11.03|11.81|9.55|10.66|10.79|11.08|13.97|14.32|13.1|16.81|14.35|13.19|10.22|8.91|8.86|9.83|13.1|12.5|11.14|11.42|10.96|10.6|10.09|11.95|10.855|11.56|9.88|7.78|3.24|5.13|5.9|4.02|4.23|5.41|6.69|6.95|8|7.87|8.52|9.8|10.75|11.24|12.11|11.68|11.27|10.28|9.51|9.98|10.11|8.69|8.39||
2022-02-19 19:22:10|russ2000_1321|FBNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.9417|3.8325|3.6139|3.5551|3.4458|3.3954|2.6643|2.8324|2.5633|2.8324|3.1432|3.3282|3.4458|2.9416|3.2273|2.9416|3.1685|2.8912|2.8912|2.9416|2.8343|3.2239|3.1094|3.4455|3.7206|3.7206|3.5525|3.5525|3.774|3.6136|3.4455|3.2239|3.0001|2.8889|3.1667|3.4445|4.1111|3.6666|2.8889|2.8889|3.1667|2.8889|2.8889|3.1667|2.8334|3.1111|2.5556|2.6111|2.7778|2.7778|2.6667|2.6111|2.3889|2.3889|2.3889|2.6111|2.5|2.5556|2.4444|2.5556|2.5|3.7778|3.2223|3.3889|2.8889|3.1111|2.8889|3.3333|3.3889|3.5556|3.6667|3.4444|3.7778|3.8889|3.8889|3.8889|3.6667|3.8889|4|4|4.6667|4.4444|4.6667|4.4444|4.4444|4.6667|4.2222|4.8334|4.0555|4.2778|4.778|4.778|4.667|4.8889|4.667|4.8889|4.667|5|4.8889|4.833|4.667|6.278|6|6.2222|5.667|5.333|5.5|5.722|6.778|6.555|6.5|6.667|7.055|7.1111|7.222|7.778|8.222|9.889|11|10.389|9.889|10.2222|10|10.6667|11.1111|12.333|11.889|13.555|15.555|15.555|14.1111|16.7778|16|14.6667|15.1111|15.0834|13.1667|12.8889|13.4445|12.7778|12.8889|12.3334|12.2222|11.5556|11.5556|11.1111|12|12.1111|12.6667|12.6667|13.3333|11.9167|11|10.75|10.6667|8.0417|10.125|11|9.25|9.8333|9.5|10.3333|10|10.209|10.5|12.75|12.7917|14.1667|14|15.8333|16.42|15.7467|15.6267|15.9967|15.0267|14.6333|15.0333|14.7867|13.72|15.2133|16.5|15.3667|18.34|16.2667|16.6733|16.4733|16.6067|16.3933|15.6733|16.0273|16.7467|16.78|17.2|17.3|17.2733|17.746|19.4|18.6733|19.9267|20.6667|20.8|22.0533|22.26|20.9933|20.4333|20.3333|22.2867|19.6667|21.6467|22.48|25.1267|28.32|27.17|25.9|24.93|22.64|20.26|20.9|22.13|20.97|21|20.04|21.01|22.03|20.16|22.49|22.23|22.38|21.9|21.01|21|21.62|20.7|20.38|22.53|20.874|21.84|25.5|22.21|21.38|20.83|19.5|18.73|18.09|19.55|20.38|18.09|19.11|18.89|18.09|17.76|19.93|18.82|16.81|12.64|15.96|15|17.1|17.5|17.24|18.35|14.39|10.32|11.97|12.17|13.79|15.68|18.21|17.54|18.05|13.56|13.01|13.97|15.48|14.12|13.52|16.31|16.14|14.49|16.69|12.14|13.62|13.39|14.49|15.31|15.03|14.74|13.26|13.98|11.94|10.24|9.85|9.75|10.04|12.68|11.78|11.15|11.64|10|10.93|10.02|9.29|8.89|8.52|9.93|11.53|10.45|11.14|12.82|12.7|13.34|13.49|13.01|14.25|14.1|15.83|14.06|14.45|14.98|17.08|16.62|17.23|18.3|19|17.21|18.08|18.35|16.08|17.77|16.02|18.12|17.08|18.47|16.6|17.58|17.56|16.23|15.77|16.68|17.07|17.02|17|18.53|19.49|18.74|18.75|18.49|18.85|20.4|19.73|17.58|18.72|20.05|19.79|19.77|25|27.14|29.27|30.05|29.29|30.04|27.76|31.26|31.3|30.94|34.41|36.7|37.9|35.31|36.4|34.63|35.65|38.15|41.61|40.91|41.42|41.72|40.51|36.89|40.02|32.66|36.77|39.19|34.76|37.91|35.41|36.42|36.94|35.22|35.9|37.75|39.1|39.91|35.48|32.1|23.08|26.59|25.42|25.08|20.66|20.45|20.93|24.09|31.38|33.83|34.06|40.27|43.5|42.4|44.37|40.91|40|41.76|43.01|48.42|50.49|45.72|43.91|44.73||
2022-02-19 19:22:12|russ2000_1322|ORBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:12|russ2000_1323|PPBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|82.5|85|90|92.5|85|74.375|66.875|59.69|92.5|100.625|118.75|96.25|99.375|58.125|26.25|16.5625|20|26.875|28.125|23.125|18.4375|15.625|20.625|19.6875|23.75|22.5|22.5|21.25|21.875|17.8125|17.5|18.125|16.875|15|17.1875|19.375|17.9688|11.875|13.75|15|12.1875|5.3125|3.5938|4.375|3.125|3.5938|3.95|3.35|3.05|2.3|2|1.06|1.55|1.81|2.1|3.5|3.1|3.01|3.31|3.79|3.389|4.05|6.46|4.85|5.5|5.95|5.58|5.06|6.15|5.2|5.45|6.98|8.14|7.24|6.93|7.08|9.25|10.29|11.049|13.68|13.55|11.8|10.84|10.9|10.21|10.98|11|11.74|12|13.889|12.95|12.11|12.15|10.99|10.55|10.03|11.32|11.56|13|11.26|11.25|12.2799|11.85|11.83|12.19|11.85|11.56|11.25|11.99|11.16|11.91|12.02|12.5|11.93|12.07|11.82|11.44|10.66|10.75|10.34|10.75|10.5|10.67|10.8|9.75|8.13|6.17|7.33|8.25|8.2|7.38|7.32|3.88|4.84|5.3581|4.79|4.7861|4.2|3.95|3.99|3.25|3.85|4.15|5.1|4.815|4.325|4.2|4.5|3.33|3.35|3.52|3.74|4.32|4.78|5.1299|4.22|4.01|4.23|4.16|4.25|5.01|6.1|6.33|6.75|6.91|6.72|7|6.5|6.5|6.43|6.3|5.73|6.37|6.2|6.35|7.59|7.57|8.1|7.61|7.85|8.22|8.95|9.24|9.6019|10.5|10.02|10.62|11.09|12.36|12.85|12|11.5|12.59|12.74|13.31|13.42|14.09|14.57|15.46|15.76|16.41|16.61|14.12|14.48|14.04|14.73|14.87|14.3|16.15|16.2|16.06|15.95|16.05|16|15.62|15.78|17.23|19.6|19.6|20.81|22.04|23.45|19.46|20.13|21.39|20.82|24.04|24.43|25.07|26.49|27.15|26.64|25.65|33.6|36.5|38.45|39.55|37|37.25|37.25|37.2|36.45|33.85|38.3|37.35|37.65|39.5|39.7|44.5|39.8|39.45|41.3|39.45|36.85|39.8|36.47|30.53|27.85|26.68|29.9|28.06|28.32|28.74|29.62|30.72|28.35|28.66|30.23|33.22|32.91|31.79|30.41|25.21|17.83|17.04|19.6|18.5|21.43|22.42|20.73|28.03|29.88|33.95|36.62|43.05|43.62|44.6|46.46|39.45|39.88|39.44|43.1|43.11|37.88|43.72|39.68||
2022-02-19 19:22:14|russ2000_1324|I|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:14|russ2000_1325|SRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|16.875|16.25|17|16.313|18.875|21|22.313|22.125|20.125|21.5625|17.5625|14|16|19.3125|22.4375|18.4375|16.9375|14|15.75|14.9375|15.875|16.6875|18.25|15.6875|15.1875|13.5|14.75|11.625|10.3125|13.125|11.75|11.875|8.8125|9.625|11.125|10|8.75|8.8125|6.4375|8.31|8.1|6.8|8.5|9.5|10.3|9.1|8.65|7.05|6.35|6.05|9.6|7.83|9.05|9.95|15.91|15.95|17.2|16.73|16.99|17.09|8.72|9.9|14.1|10.4|10.01|9.82|11.63|11.97|14.14|14.7|16|15.25|14.06|14.27|16.49|16.03|15.7|14.45|16|15.15|16.41|13.34|14.45|14|13.88|14.08|14.29|14.85|12.3|11.64|8.59|8|7|10.22|8.87|8.21|8.02|6.43|6.41|6.55|5.31|6.79|7.58|8.02|8.25|9.26|7.42|7.54|7.09|7.75|8.25|11.8|10.98|11.43|12.86|13.1|13.14|11.84|10.67|10.38|9.41|8.41|8.01|9.17|12.27|13.18|15.44|16.97|15.68|14.03|12.77|8.47|4.78|3.82|4.65|1.51|1.53|2.36|2.52|3.72|3.96|5.32|5|8.63|7.59|7.71|9.38|7.3|8.68|11.26|10.01|8.27|7.22|10.99|9.68|11.02|12.65|14.99|16.1|15.12|15.11|14.16|14.21|13.98|14.82|11.78|6.4|6.14|7.94|8.52|8.73|9.86|10.58|9.18|9.03|6.83|6.9|6.43|6.87|5.01|5.08|4.71|5.5|6.43|7.91|7.37|7.86|10.94|12.3|13.46|11.66|11.53|12.31|12.38|12.52|10.27|11.16|10.41|10.68|10.66|11.13|11.31|12.74|10.91|12.15|11.65|12.96|12.13|11.32|11.74|11.68|12.52|11.63|12.37|12|12.42|13.6|14.26|13.54|11.12|12.7|14.3|14.72|16.41|15.13|17.84|17.61|18.14|14.84|16.96|17.6|17|18.95|17.5|18.2|15.26|15.21|15.13|17.32|21.8|21.81|21.26|23.9|22.64|25.03|28.59|28.92|31.74|35.71|34.82|27.56|24.73|26.02|24.63|25.63|26|30.09|31.25|28.5|28.05|31.46|30.25|33.31|31.13|30.79|31|30.09|29.83|18.63|17.77|17.56|22.34|19.37|21.08|20.46|22.65|25.89|30.62|30.18|28.28|33.94|30.5|34.08|31.63|29.07|25.91|20.24|20.7|22.16|22.45|20.37|14.42||
2022-02-19 19:22:16|russ2000_1326|AAMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|81.25|125|132|129.5|195|233|275|344.5|370|702.01|640|790|911.13|936.9|775|1112.365|846.25|1073.01|677.01|598.05|727.25|676|501.22|490.05|330.01|170.4|203.65|202.97|216.57|163.84|143.85|133.75|39|28|27.5|14.92|19.97|15.68|17.14|16.59|13.85|19.5|13.71|12.65|13.22|21.26|35.5|37.05|55.95|65|73.55|64|70.55|87.075|88.975|88.9|108.7|87.25|88|71.9|79|69.65|65.3|62.05|65.5|68.55|67.9|62.6|60.05|59.5|50|49.43|30.01|28.8|36|30|27.22|14.49|12.7|7.99|10.7|10.54|12.5|14.0164|13.6|12.9473|23.94|12.165|16.05|17.48|18.0999|13.15|23.125|20.5|23|23|23.84|21.95|24.0001|19.39|17.3|17.29|18.755|15.35|25.72|23.63|26.39|17.9|17.9|17.9||
2022-02-19 19:22:17|russ2000_1327|SMRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10.8|10.05|10.99|10.59|11.96|12.44|12.23|13.46|13.75|10.82|9.58|7.86||
2022-02-19 19:22:17|russ2000_1329|BRSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:17|russ2000_1330|KEYW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:18|russ2000_1331|POWL|price|0|3.375|3.375|4.125|5|5|4.625|4|3.875|3.375|3.125|3.125|3.875|3.75|3.625|3.75|3.25|3|3.125|2.875|2.625|2.625|2.375|2.25|1.875|2.5|2.75|2.375|2.25|3.75|3|2.625|2.5|2|2|2|1.875|1.625|1.75|2.125|1.9375|2.125|2.3125|2|2|2|1.625|1.625|1.25|1.375|1.625|1.625|1.5|1.5|1.25|1.625|1.5625|1.5625|1.25|0.75|0.5|0.625|0.875|1.0625|1|1.125|1.4375|1.3125|1.25|0.9375|1|0.9375|1.25|2.5|2.25|2.6875|2.625|2.375|3.5625|3.5|3.9375|5|4.5|4.3125|5.375|5.25|6.125|8.5|6.875|9.125|10|11.25|7.875|8|8.25|10.25|10.625|9.375|10.5|12.125|10.5|10.25|9.125|8|8.5|9.5|9.875|9.5|13|12.75|12.5|9.375|9|8|7|6.875|6.75|6.5|8|7.75|7.5|9.5|9.875|9.25|7.375|8.25|7.25|6.75|6.375|6.25|7.25|5.875|5.75|5.625|6.625|6.75|6.625|6.75|6|6.125|5.75|5.875|5.5|5.375|5.625|5.875|5.875|6.375|5.875|6.25|6.25|6|6.75|6.875|6.875|7.375|8.25|8.5|10.25|9.75|9.625|11.625|11.625|10|10.875|9.25|10.5|9.875|13.875|14.125|13.938|13.25|14|14.75|15.25|16.5|15.75|15.5|14.75|13.625|15.25|13.125|12.375|10.6875|12.625|12|12.5|12.75|10|7.75|9.25|9.8125|10|10.75|9.375|8.8125|8.8125|10|9.625|8.75|8.5|8.625|7.625|7.5|6.875|6.875|8|9.625|8.9063|8.2188|9.75|8.375|9.5|11.875|10.9375|10.4375|12.75|13.3125|17.125|14.5|17.85|30.04|30|20.85|26.89|22.65|21.19|20.41|18.77|19.22|20.53|22.21|23.5|21.21|24.25|18.89|17.66|18.8|15.71|19.7|17.079|15|14.11|13.74|13.95|15.85|14.64|15.8|19.19|16.77|19.38|17.09|19.15|18.44|15.7|17.76|15.9|17.05|17.09|17.11|16.52|16.85|16.12|16.17|18.49|18.18|18.01|18.52|18.09|18.28|18.87|23.24|22.11|21.89|20.97|19.18|17.96|21.05|22.55|21.78|24.59|22.55|23.93|23.43|22.01|22.13|23.97|23.87|31.57|32.12|30.16|32|31.49|28|31.76|33.61|33.52|37.89|42.09|40.85|44.07|39.7|38.12|39.37|42.07|53.47|50.41|52.5|44.18|40.81|18.51|23.86|29.02|23.88|29.94|35.31|35.99|39.29|37.07|35.65|37.82|38.39|36.78|35.1|31.53|29.21|28.8|32.53|33.58|29.395|27.34|32.86|28.38|31.12|30.86|35.18|32.88|37.91|37.39|39.44|39.52|34.35|36.5|38.54|37.42|30.97|33.61|30.32|31.28|34.67|32.79|34.25|32.61|36.78|37.36|34.27|37.92|38.67|39.78|40.04|41.53|45.25|58.21|52.57|49.24|47.28|51.65|49.2|52.73|61.29|62.83|68.59|66.99|61.41|68.13|69.5|63.32|61.83|65.38|58.41|52.69|40.86|45.53|42.55|49.07|39.01|33.74|33.77|33.19|36.28|35.17|29.84|29.36|30.1|33.32|35.11|26.03|25.04|26.47|29.81|31.12|35.6|39.34|36.84|39.75|40.05|35.39|43.04|39|38.48|32.64|34.44|34.49|32.93|31.99|31.85|28.47|29.99|28.98|28.07|28.65|32.59|26.63|26.84|30.05|33.81|34.83|36.65|39.15|36.26|29.16|30.57|25.01|27.91|32.09|26.55|29.25|34.42|38|36.99|36.32|39.15|39.16|41.59|48.99|41.27|33.43|25.67|25.37|26.6|27.39|26.55|26.99|24.13|23.63|25.83|29.49|28.67|31.13|33.87|35.24|34.36|30.95|29.09|25.3|24.57|25.86|24.42|29.49|29.86|22.54||
2022-02-19 19:22:20|russ2000_1332|HRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||580|860|490|510|440|490|460|550|580|610|690|680|640|550|540|480|490|660|590|590|640|620|550|500|520|550|460|480|460|490|480|360|325|470|500|420|300|230|220|200|180|210|265|310|260|330|350|470|465|560|720|710|840|1270|880|940|810|790|780|850|780|670|600|670|670|690|640|540|530|540|540|540|570|480|500|480|420|450|540|490|420|400|400|310|480|470|400|360|350|380|410|325.04|335.04|392.48|440|500|535.04|575.04|515.04|450|440|540|700|640|810|810|740|560|590|660|625.04|605.04|610|670|650|620|590|580|640|665.04|600|620|565.04|590|530|540|555.04|690|650|630|560|470|350|435.04|360|510|430|380|380|350|450|400|560|445.04|385.04|330|310|290|275.04|280|330|400|320|270|302.48|280|270|170|255.04|195.04|190|220|160|165.04|228|256|240|189.6|152|136|144|199.2|224|192|176|208|174.4|192|168.08|149.6|120|108.96|73.6|67.04|80|78.4|88.16|84|86.4|97.6|133.6|131.2|143.2|178.4|192|172|196|180|192|266.4|300|268|268|253.6|99.2|108|105.6|99.2|132|192.8|159.12|115.2|132|128|133.28|159.2|122.4|139.2|144|115.2|122.4|176|176.8|160|167.2|139.2|140|88|113.6|85.6|91.2|87.2|109.6|104|105.6|83.04|80|53.2|43.8|47.4|42.772|41|39|33.8|31.6|31|27.6|25.002|24.2|31.4|22.798|28|29.4|15|11.4|10.8|8.4|14|12.4|10.8|9.798|17.8|18.8|18.6|17|17|15.8|18|25.2|27.4|37.4|20.4|17|16.21|12.2|12.6|11.8|12|12.6|10.6|9.024|10.4|7.598|4.6|4.7|3|2.2|7.2|5.98|5.2|5|5|4.6|5.6|6.4|7.4|8.4|11|13.7|14|14.7|12.444|12.4|10.6|10.9|16.18|14|7.4|7.28|8.242|7.18|9.3|8.2|6.7|9.2|9.2|8.9|12.19|14.03|13.91|12.05|11.94|12.32|8.79|9.39|8.33|8.82|7.71|10.06|7.9|12.99|14.55|10.8|19.76|31.16|32.34|38.46|24.4|27.42|29.95|26.7|20.99|15.88|18.99|21.44|21.4|18.05|16.62|18.6|17.23|14.85|15.35|13.1|13|14.3|15|15.35|13.4|13.85|15.85|16.5|16.15|15.35|17.6|18.1|21.65|20.35|27.6|30.3|32.6|38.85|37.45|38.55|31.65|27.76|28.73|25.94|26.9|26.47|24.44|21.68|17.03|18.59|17.44|18.52|18.5|21.25|25.56|23.5|20.86|18.65|11.74|14.26|18.22|14.71|16.29|14.3|14.82|16.31|17.33|21.165|17.36|18.08|16.21|17.48|13.27|15.52|12.36|11.67|10.69|11.01|9.45|9.13|8.71|7.39||
2022-02-19 19:22:23|russ2000_1333|HTBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|12.45|12.73|13.18|13.14|13.13|13.69|14.31|15.69|15.8|15.71|16.12|16.78|16.24|16.35|16.37|16.08|16.27|16.11|15.44|15.75|15.78|15.26|15.4|15.79|15.2|15.1|14.7|15.49|15.88|16.25|15.95|15.87|15.97|15.66|15.54|16.98|17.73|17.92|18.74|18.92|19.99|19.4|17.68|17.82|18.17|18.41|19.29|18.32|18.35|19.28|18.42|18.7|24.3|26.05|24.35|24|23.7|25.05|24.75|24.8|23.7|23.2|25.8|25.9|26.5|25.65|25.7|27.2|26.9|26.15|27.9|28.5|29.7|28.7|28.75|27.42|24.83|26.5|26.8|27.14|25.6|25.55|24.52|25|25.06|24.96|25.69|27|25.91|26.17|26.68|23.69|13.79|14.13|14.98|14.53|13.86|14.25|14.07|16.92|17.42|19.6|21.55|23.75|24.86|27.36|28.45|27.57|26.27|27.8|29.18|30.56|30.18|31.67|31.06||
2022-02-19 19:22:24|russ2000_1334|CECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:24|russ2000_1335|RTIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:24|russ2000_1336|KE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|10.59|11.15|11.14|12.78|13.44|12.61|15.73|14.49|12.7|11.36|11.97|11.86|11.4|10.78|9.45|11.59|11.1|10.69|11.49|12.16|12.42|12.18|13.65|14|17.9|18.2|16.6|16.15|16.2|16.65|18.2|18|19|19.35|21.55|21.85|20.55|18.85|17.6|17.6|17|16.3|19.5|20.05|19.4|18.95|20.09|18.75|16.55|15.55|16.22|15.56|16.39|15.15|14.52|15.6|14.65|12.72|14.23|15.34|17.17|17.37|16.39|13.37|11.26|12.33|14.22|12.61|13.36|13.73|12.24|13.65|15.65|16.42|19.76|24.15|25.96|22.84|22.09|21.05|20.47|24.44|27.22|29.5|20.96|22.38|19.26||
2022-02-19 19:22:25|russ2000_1337|PHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.4167|0.4167|0.448|0.448|0.5|0.4583|0.4583|0.4583|0.448|0.5105|0.448|0.4896|0.5|0.5105|0.4792|0.5|0.5417|0.5|0.5|0.5729|0.5625|0.5|0.5261|0.5157|0.5833|0.5938|0.625|0.6563|0.5833|0.6875|0.625|0.6875|0.698|0.698|0.662|0.6355|0.667|0.667|0.646|0.7085|0.7085|0.6875|0.7295|0.6875|0.6875|0.6875|0.7085|0.7085|0.719||0.8125|0.823|0.8545|0.8025|0.8335|0.9375|1.25|1.292|1.1355|1.1775|1.0105|1|1.0835|1.2085|1.1045|1.1045|1.25|1.375|1.4585|1.167|1.25|1.3335|1.25|1.2085|1.271|1.1875|1.1775|1.2135|1.125|0.8335|1|1|0.8545|0.9585|0.9795|1|1.292|1.219|1.102|1.2035|1.1565|1.1095|0.969|0.969|0.8828|0.9219|0.9375|0.9375|0.9219|1.125|1.1875|1.125|1.5625|1.6719|1.6172|1.6406|1.6953|1.6797|2.0313|2.4063|2.38|2.4375|2.3375|2.1338|2.09|1.9063|2.2188|2.0313|1.8562|1.8137|1.8713|1.9|1.9875|1.9275|1.725|1.6563|1.8438|1.8125|1.6575|1.8288|2.1375|2.02|2.1875|2.0112|2.0175|2.9063|2.9063|2.9375|2.9125|2.835|2.8|2.9875|3.6625|3.8138|4.8688|4.2763|3.6725|3.735|3.8125|4.075|4|4.425|5.1625|5.5875|5.475|5.7125|7.3525|6.8875|5.72|6.5875|7.25|7.435|9.75|10|7.65|8.875|10.1895|10.425|9.25|9|10.935|8.945|9.64|8.9251|9.38|8.75|9.75|9.375|9.04|10.07|9.65|9.98|10.99|13.5|13.05|12.215|12.25|12.25|14.1|13.4|14.025|14.31|15.4|14.175|16.6551|16.75|16.535|17.77|15.7|13.33|8.7|11.53|10.32|10.925|7.4|8.6|9.145|10.985|9.595|12.61|11|10.88|10.135|11.51|13.32|11.38|14.2|12.12|13.555|13.64|13.665|14.3|11.435|12.82|14|12.87|13.92|14.18|14.375|14.15|14.36|14.325|17.305|15.93|14.26|14.395|16.475|16.96|16.36|14.565|15|12.945|13.495|13.745|15.645|14.025|15.67|14.82|13.335|13.795|15.08|14.185|13.745|14.08|14.575|14.395|15.5|15.16|14.465|13.97|15.34|15.435|17.05|18.46|19.155|21.98|25.725|28.53|28.87|32.415|30.415|18.58|21.35|19.11|19.37|22.73|20.13|21.28|22.28|19.72|20.43|17.23|16.78|18.87|19.43|16.79|16.17|13.98|15.72|17.75|16.75|17.25|16.21|16.1|16.04|17.5|18.1|24.65|23.7|20.65|18.5|20|19.25|21.85|22.75|21.5|23.25|24.35|22.6|20.45|22.1|19.05|18.8|19.65|21.3|19.75|20.25|20.05|19.4|17.87|17.95|15.88|16.16|15.9|16.27|15.54|14.61|12.93|12.52|11.29|13.39|14.37|14.62|12.49|11.09|6.59|4.2|3.6|4|5.24|2.46|2.38|1.82|1.59|1.72|2.12|2.54|2.76|3.3|2.56|2.74|3.45|3.74|3|2.77|3.31|3.12|2.55|2.33|2.39||
2022-02-19 19:22:27|russ2000_1339|PGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5439|16.2857||16.5702|17.5439|22.7427|17.8693|18.2762|17.8486|18.1676|17.519|17.9286|17.6448|17.6048|17.0362|16.8744|16.8744|16.5495|16.8744|16.5495|16.5257|16.1857|16.5257|14.9076|14.5238|13.459|13.6293|13.0333|12.82|12.6924|12.82|13.0333|16.1|15.0257|15.3848|16.0552|15.6343|14.8476|14.1324|12.8797|13.6848|13.56|14.0429|14.2038|15.3476|14.5612|14.3648|14.3648|14.5612|16.1354|19.6773|24.0063|24.7934|24.5966|24.2031|23.6403|27.0563|28.3353|27.9418|24.2582|20.6612|21.8811|23.416|23.416|25.4152|28.2015|27.1547|26.5643|27.7143|28.658|27.4892|28.1299|28.9784|28.7879|30.5195|27.4545|27.6104|28.5714|25.4719|27.7489|28.9619|29.6762|31.1429|28.1905|27.0095|26.5714|24.4286|26.9619|26.4286|28.4762|26.4286|26.8571|26.0476|26|27.5143|27|25.7619|25.0952|23.4762|23.9048|23.0095|25.3143|23.5238|23.4952|23.4286|24.5238|24.9239|25.8095|26.6286|25.0476|29.7143|29.7143|26.6|26.1905|24.7524|24.2857|24.2952|24.2857|23.6429|23.5714|24.4762|23.6476|24.4762|27.8571|24.0952|21.1333|26.8476|29.4476|31.8667|26.7143|29.4381|23.3333|22.8667|13.7143|17.1905|15.6857|15.9524|16.88|17.2|16.71|15.48|14.92|11.88|12.72|11|13.93|14|14.3|12.56|12.07|12.64|11.13|12.74|12.84|12.94|13.4|13.55|13.3|12.91|12.9|11.35|11.79|11.72|10.17|10|10.25|10.2001|11.01|12.33|12.5|14.44|15.49|15.73|16.12|14|15.5|16.04|14.99|13.99|14.57|14.51|14.97|14.65|14.21|16.19|18.84|18.59|16.61|18.01|17.45|18.03|19.29|18.41|19.86|21.5|18.5|18.82|19.78|18.68|18.7|18.48|18.07|17.25|18.04|18.93|20.99|21.38|20.43|20.27|22.43|21.78|21.23|20.41|23.27|22.8|20.18|17.9|16.95|16.81|18.47|18.79|19.92|21.32|19.75|22.45|21.06|30.29|30.31|32.11|30.92|29.92|32.25|30.95|31.97|31.44|29.95|33.89|31.65|34.86|35.44|34.81|34.51|33.75|32.85|34.34|34.74|33.14|33.74|30.19|28.55|25.42|26.72|27.14|28.37|26.52|28.42|28.31|28.1|26.47|27.02|27.41|30.04|30.18|30.26|30.99|27.65|15.77|15.26|17.94|16.06|16.35|16.9|15.45|20.32|22.3|25.41|26.43|30.04|31.6|32.15|33.28|29.91|33.05|32.92|33.6|33.7|34.52|36.32|38.25||
2022-02-19 19:22:28|russ2000_1340|CORR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|72.85|83.55|91.1|88.6|82.3|72|75.8|70.1|69.95|58.95|61.2|62.95|62.45|64.5|61.25|62.25|57.2|58.4495|51.5995|36.5|34|23.6|28.75|35.25|27.55|30.25|31.6|23.1|21|31.6505|30|32.45|30.75|31.25|35.3|33.25|36.1|37.45|36.7|28.8535|27.6|30.55|27.85|27.55|34.8525|37|37.2|38.9|43.5|45.5995|42.4|42.55|45|38.9|40.9|35.3|37.0065|40.35|40.83|43.25|42.55|44.4|42.55|46.75|44.9005|44.75|45.05|44.15|41.6|32.4|31.05|34.85|34.7|34.2|38.2|37.05|38|37.9|36|35|33.25|34.35|34.65|33.35|33.15|34.25|34.9|35.75|39.7|38.55|39.85|37.65|36.6|30.35|32.15|34.55|33.4|34.9|34.1|33.95|32.1|28.6|25.9|23|26.25|24.95|15.82|14.17|15.16|19.57|21.23|26.05|30.56|30.2|30.4|28.61|26.4|34.63|36.53|35.84|33.06|33.96|36.41|35.32|33.77|35.26|32.49|35.09|36|37.21|36.94|35.88|36.9|37.49|38.96|36.54|37.88|38.08|37.74|36.87|36.17|37.05|35.05|37.24|36.16|37.57|38.22|39.9|40.54|44.25|46.2|46.39|45.35|44.07|44.99|46.29|38.05|18.06|10.28|11.92|7.54|9.55|7.79|6.03|4.28|8.27|6.86|8.51|7.66|7.23|6.2|6.32|5.92|5.1|4.74|4.72|4.81|3.34|3.96|3.92||
2022-02-19 19:22:30|russ2000_1341|AMPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.577|2.9569|2.3656|2.7598|1.5376|0.8043|1.577|2.2473|1.9713|1.8924|1.7347|5.0071|6.1505|2.681|4.5734|6.2293|6.0085|4.9992|6.4935|5.8666|5.3304|5.8114|3.3433|3.3512|2.8229|2.7992|2.2946|2.5311|3.8401|2.2315|2.2946|3.0595|3.0358|2.9175|3.0673|3.0437|3.0121|3.8243|3.9268|5.2989|4.6759|4.5576|5.5196|5.9139|6.4422|5.5827|5.9849|6.7418|5.4329|4.5419|4.9677|5.6221|6.5684|5.2121|3.5483|2.7125|2.9964|2.5942|2.7283|3.9111|4.5419|5.977|1.8609|1.9792|1.8294|1.9319|2.2867|2.3419|2.6415|2.8544|3.17|2.31|2.11|2.68|4.18|4.05|1.31|0.9509|0.8585|0.7935|0.6803|0.9172|0.9603|1|0.8252|0.7283|0.723|0.6228|0.5305|0.5166|0.52|0.8261|1.09|1.69|3.01|3.01|2.55|3.67|2.77|1.85|2.36|2.98|0.5451|0.58|0.46|0.6301|0.4303|0.5271|0.66|0.5293|0.55|0.5601|0.4085|0.3907|0.5011|0.4801|0.4|0.4731|0.7294|0.69|0.615|0.4691|0.5646|0.5012|0.665|1.11|0.6855|0.8186|0.8346|0.9143|1.53|1.7|1.65|1.81|1.93|1.77|1.68|1.32|1.65|1.6|1.56|1.05|0.5807|0.5364||
2022-02-19 19:22:31|russ2000_1342|WD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10|12.01|12.41|11.65|11.46|13.09|13.04|12.76|11.14|11.18|12.31|11.83|12.25|12.26|11.48|12.9|12.87|10.99|12.86|12.79|12.97|15.52|15.65|16.33|17.24|21.7|19.5|17.53|17.5|18.29|18.29|17.85|14.77|13.13|13.52|16.03|16.16|14.77|16.24|16.68|15.41|14.37|14.38|14.18|13.72|13.69|15.79|16.51|17.31|17.71|16.42|17.71|19.24|24.44|26.41|24.48|23.26|27.51|29.07|30.83|28.77|23.25|23.42|23.31|22.1|25|21.98|23.69|26.42|25.81|23.98|30.04|31.54|32.1|41.54|41.86|45.16|47.57|50.12|46.85|45.88|53.43|54.4|47.84|46.13|47.2|51.46|59.72|54.4|58.44|58.14|55.18|53.83|51.53|45.8|42.63|44.29|48.32|55.15|51.36|55.29|51.59|53.68|56.02|55.61|55.16|63.4|64.17|63.69|68.33|67.48|33.1|36.9|41.66|47.51|51.3|55.6|58.88|68.11|80.82|88.86|86.75|102.12|107.19|113.69|101.8|100.23|101.84|110.99|119.11|129.71|151.09|152.33|131.13||
2022-02-19 19:22:32|russ2000_1343|TAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0117|3.7451|3.9246|3.629|4.0407|4.0249|4.2598|3.9721|2.7871|2.985|3.1117|2.824|2.7501|2.1325|2.2777|1.9319|2.217|2.1431|1.7894|1.3645|1.7129|1.5466|0.5279|0.512|0.512|0.6862|0.8472|0.7416|0.9924|1.7683|1.7525|1.7498|1.8897|2.0032|2.0085|1.7393|1.8105|1.7129|1.6918|1.705|1.8026|1.8607|1.573|1.2642|1.2589|1.2932|1.4885|1.8079|1.895|2.0375|1.9451|2.4809|2.4202|2.4519|2.4387|2.7132|2.1827|2.4598|2.2698|2.5231|2.729|2.9401|3.0695|3.1697|3.9562|3.98|5.51|6.04|5.41|5.69|6.01|6.15|6.25|6.17|6.19|5.2|5.06|4.71|5.97|6.38|6.48|6.27|6.04|6.27|6.11|6.37|5.92|7.8|7.35|7.05|7.12|7.49|6.77|7.13|7.03|7.75|7.12|7.99|8.12|7.68|8.2|9.34|10.01|10.89|12.46|12.86|11.85|11.78|12.01|11.75|12.64|14.09|14.51|14.21|12.08|12.34|13.73|13.58|12.93|12.35|13.55|15|15.35|14.55|13.65|13.95|12.65|12.1|11.6|10.95|11.25|11.8|12.75|12.9|12.6|12.7|11.1|10.55|13.1|14.95|15.8|15.5|14.2|11.03|10.21|9.93|8.83|10.5|9.95|9.68|8.32|8.97|8.7|7.5|7.475|7.41|7.14|6.75|4.83|3.25|1.78|3.79|4.1|4.71|7.15|6.72|6.62|5.21|6.83|6.44|6.85|6.68|6.05|5.97|5.94|5.06|4.76|3.93|3.74|3.69|2.91|2.88|2.7||
2022-02-19 19:22:33|russ2000_1344|NM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|56|66.9|59.4|57.2|57.2|58.9|58.9|59.2|56.5|54.4|50.5|44.9|44|47.4|47.4|48.1|41.1|41.1|47.5|49.1|47.2|54.9|52.6|52.8|60|79|79.1|87.6|104.1|123.4|115.6|128.2|139.5|141.7|140.8|112.9|109.3|106.2|93|140.3|102.8|92.5|87.5|99.7|42.3|19.2|25|39.3|36.5|18.3|29.1|41.5|48.9|36.7|50.5|44.5|49.5|53.4|58.3|67|62.1|62.3|69|64|52.5|47|57.3|56.1|59.6|61.5|54.6|53.5|50.4|55.1|53.9|55.1|50.2|51.6|40|35.8|31.7|37.9|38.6|36.8|42.6|41|36.6|35.2|32.9|34.6|36.8|38.9|35|41|38|34.7|38|43.5|42.9|47.3|51.9|54.1|61.9|74|70.1|76.1|78.8|106.5|100.2|101.3|86.4|77.7|95.9|99.2|87.6|90|51.6|58.6|43.9|40.9|41.2|42.9|40.8|37.3|36.2|34.7|36.9|26|29.1|18|11.6|16.5|8.8|8.327|13|8.828|11.1|8.179|9.631|10.5|11|10.4|16|15.1|20.3|16.9|19.5|15.8|10.5|13.3|12.8|16.3|17|16.8|12.5|12.6|13.1|11.8|7.763|8.001|8.416|8.606|8.743|8.3|5.475|5.551|3.51|3.12|2.64|1.74|4.59|3.47|3.21|4.76|4.43|4.82|5.45|4.57|4.82|4.33|3.77|2.53|1.94|2.29|2.27|2.06|1.91|1.79|1.86|1.53|2.82|3.59|6.49|6.75|9.98|9.07|8.16|7.16|3.99|5.38|5.86|5.34|3.52|3.56|3.44||
2022-02-19 19:22:34|russ2000_1345|FDEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:34|russ2000_1346|ETM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:35|russ2000_1348|AGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7501|1.5834|||1.6667||1.9167|1.9167|1.5|1.5|1.5|1.5|1.5|1.5||1.5|1.417|1.458|1.417|1.417|1.667|1.417|1.417|1.667|2.3333|2.3333|2.75|2.583|2.917|3.167|4.583|8.5|7.6667|7|10.25|12.167|10.5|8.417|9.6667|11.792|12.083|12.75|12.25|14.083|17.3333|22.083|20.3333|18.583|20.917|18.6667|18|22.271|18.958|19.583|12.3333|11.583|12.6667|12.6667|12.375|14.542|14.167|17.542|18.979|22.6667|22.875|22.375|19.8125|19.9375|18.375|19.375|20.1875|19.5625|16.9375|15.5|15|15.1875|13.5625|14.9375|16.875|17.625|21.875|20|23.375|25.55|25.99|23.85|27.29|32.25|31.98|34.97|34.51|33.38|43.8|45.56|40.5|47|43.74|44.5|37.71|31|26.7|26.3|28|29.51|31.27|31.5|30.64|26.11|24.05|21.79|23.7|23.77|22.35|25.59|29.46|27|31.27|28.49|31.96|28.26|27.2|26.21|25.03|22.86|23.93|18.4585|19.86|22.19|19.67|22.66|23.3|21.61|19.28|17.49|17.36|18.48|22.05|25.46|23.36|24.34|26|27.87|29.93|28.38|29.86|29.42|28.77|25.05|27.7|26.83|28.05|26.47|26.3|26.09|27.13|27.77|25.58|27.2|27.38|29.39|34.22|27.98|32.6|29.36|29.35|27.21|26.32|27.52|24.04|26.1|32|28.96|24.78|28.66|29.3|4.1|5.8|4.43|3.5|3.32|3.57|2.68|3.16|6.25|4.83|6.18|8.35|7.5|8.03|6.8|7.01|7.56|8.74|11.33|22.52|15.97|14.03|14.94|10.93|10.82|11.77|13.96|16.32|15.44|19.93|19.11|18.95|19.05|22.12|20.2|20.08|19.03|20.18|16.99|18.02|19.4|19.96|22.7|22.86|24.12|26.23|25.14|24.76|25.74|28.17|33.68|32.5|34.31|33.75|30.79|31.78|30.07|28.88|31.09|33.65|33.38|35.69|35.01|34.25|30.64|31.46|33.25|35.58|31.02|31.08|29.15|32.92|32.14|33.3|30.41|30.34|27.55|31.94|28.19|31.44|31.57|29.06|26.75|23.67|25.93|29.36|29.97|31.57|32.61|32.45|37.73|40.68|36.07|34.82|38.43|40.98|39.5|40.83|54.01|57.27|55.66|57.58|57.57|57.05|60.6|64.7|68.56|68.12|72.74|74.24|74.25|78.24|80.25|76.06|87.02|85.51|93.51|89.48|94.29|77.07|72.18|69.84|66.06|60.44|70.75|81.87|72.43|76.48|68.43|72.66|77.27|82.35|81.66|84.69|83.05|83.5|76.3|75.06|55.63|66.63|64.13|64.01|59.51|68.15|63.66|64.59|67.7|74.25|76|86.25|100.72|102.86|101.46|98.9|97.5|97.9|108.52|126.09|136.81|123.93|121.8|124.83||
2022-02-19 19:22:37|russ2000_1349|ACRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18|16.8|17.35|16.75|17|17.08|16.68|16.4|16.67|17.06|16.86|16.87|16.4|15.81|12.81|12.65|12.85|12.52|13|13.14|13.21|13.4|13.64|13.1|12.59|12.46|12.51|12.27|12.56|11.69|11.9|11.88|11.6|12.15|11.64|11.09|11.35|11.76|11.75|12.68|12.3|12.3|12.56|12.82|11.51|10.57|10.35|11.21|11.82|12.1|12.21|12.64|12.76|12.46|12.82|14.02|14.08|13.37|13.79|13.33|13.42|13.09|13.21|12.88|12.95|13.55|13.16|13.36|12.55|12.25|12.35|12.36|12.96|13.89|14.1|14.18|14.68|13.66|14.35|14.03|13.33|14.16|15.19|15.44|15.08|14.98|14.76|15.17|15.16|15.1|15.3|15.48|15.67|16.73|15.84|4.19|7.64|8.48|8.33|9.02|9.76|9.46|9.94|11.43|11.38|11.82|14.14|13.76|14.69|15.5|14.93|14.52|15.8|15.26|15.64|15.19|14.75|14.55||
2022-02-19 19:22:38|russ2000_1350|UVSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8349|24.3338|26.6674|25.8326|26.334|28.6676|27.6675|29.4998|30.9173|32.5001|33.6656|35.6659|42|43.6669|44|48.0008|24.6658|24.5005|24.5005|24.5831|23.4163|22.6667|22|23.1669|22|22|22|16.254|15.2381|14.4762|14.7302|13.9683|13.7143|13.2064|12.6984|16.3328|13.0159|12.9524|11.4286|11.7333|11.6|10.8|10.8|10.8|10.6667|11.4|11.6|11.6|11.8667|12.2667|12.8|13.2|13.3867|13.7867|17.7333|17.7067|17.7867|18.1333|18.7467|18.72|18.8533|18.7733|18.88|19.0933|19.2|19.36|20.2667|20.4|20.2667|21.2533|21.4667|21.6|21.4933|21.5467|21.6|22|22.1667|22.0667|22|22.4667|23.266|25.2333|24.1667|27.6667|28.5|33.3533|34|32.9134|32.9667|33.22|33.1733|25.8333|27.18|27.6667|28.2667|29.3333|29.9733|27.84|26.7067|26.6333|22.89|27.07|30|30.53|27.85|25.51|26.27|25.71|24.4|25.07|24.77|25.24|27.74|26.4|27.4|28.68|29.5|28.92|29.59|30.8|31.07|27.61|24.33|24.26|23.48|22.6|22.75|20.01|21.33|24.15|20.26|21.81|20.65|25.71|20.89|25.05|23.96|24.01|19.95|27.96|28.35|33.44|29|29.46|33.34|24.2|18.51|19.27|20.48|20.32|20.08|20.42|21.13|21.42|16.98|16.68|16.86|17.5|19.07|19.07|19.76|17.86|17.02|17.62|17.43|18.69|18.83|19.72|19.2|17.95|17.71|16.94|16.46|15.74|16|14.62|13.26|14.87|15.56|14.56|15.05|16.41|16.57|15.61|16.32|15.84|17.25|15.97|16.51|17.99|17.06|16.71|17.94|16.8|17.05|17.29|17.8|18.19|19.68|20.2|19.14|18.54|19.95|20.38|20.6|18.86|19.72|19.55|19.28|20.29|21.21|19.5|19.3|18.67|20.44|19.89|19.99|18.995|19.39|19.57|19.28|19.2|20.11|19.88|19.13|19.45|20.51|20.53|20.44|19.17|19.44|19.34|19.59|20.49|20.97|21.48|23.4|23.55|23.15|29.5|30.85|28.15|27.1|26.8|30.35|28.25|30.25|30.15|29.1|31.7|28.55|27.85|27.85|27.35|28.425|27.85|29.8|28.75|28.25|27.7|27.6|25.31|25.96|23.58|22.7|24.32|26.31|25.59|25.34|24.42|26.42|26.5|26.37|24.7|26.04|26.235|26.43|25.7|18.08|16.695|15.73|18.62|14.42|15.46|16.04|15.45|18.96|20.08|20.99|23.33|25.52|27.57|28.37|29.4|25.6|26.99|26.01|28.61|30.38|28.84|30.74|30.35||
2022-02-19 19:22:39|russ2000_1352|NVEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.125|168.75|168.75|146.875|137.5|121.875|81.25|75|53.125|81.25|56.25|51.575|62.5|53.125|50|50|28.125|31.25|25.4|40.625|40.625|31.25|31.25|23.75|34.375|24.225|25|28.125|18.75|22.5|15|16.25|21.875|18.75|23.75|21.275|20|25|25|31.25|12.5|12.875|32.8|25.75|20.3|14.825|12.5|21.875|22.25|10.15|6.25|6.25|6.875|5.625|5.155|4|5|5.25|5.5|6.75|7.25|7.6|7|8.75|6.5|6.5|7.5|10.45|10.5|12|7.5|6.85|8.25|7.5|7.55|7.2|8.2|7.1|7.04|7|6.5|6.98|26|18.5|30.37|38.73|40|59.15|54.51|48.6|38.9|51.6|32.97|31.03|39.9|29.73|35|35.83|30.95|28.3|25.55|27.88|22.61|20.341|11.66|19.01|19|15.215|13.93|15.76|13.75|16.77|16.43|16.65|16.08|16|16.03|13.06|16.22|20|34.01|28.09|41.78|39.14|30.26|22.8|24.53|27.61|27.83|31.54|39.41|30.25|34.8|30.91|25.85|26.53|23.33|27.51|25.64|26.48|35.59|35.77|32.42|31.12|31|27.58|21.9|26.71|26.43|31.53|30.81|31.48|37.71|43.07|42.1|54.31|51.78|51.61|41.4|41.39|44.43|41.47|46.37|48.99|50.78|43.64|45.41|42.97|40.24|44.4|48.94|53.84|58.11|59.34|57.04|54.06|59.1|55.7|58.35|55.7|68.37|67.76|56.03|57.32|55.04|54.91|51.58|49.25|56.07|52|54.6|52.77|58.62|59.96|49.34|54.06|55.99|55.98|53.05|54.9|52.38|50.14|48.33|49.75|49.75|51.5|52.88|55.34|57.89|56.55|58.35|57.34|51.69|51.46|54.73|67.14|69.5|63.97|74.65|70.46|68.32|64.91|64.2|67.37|69.19|71.16|79.1|56.9|50.71|49.9|58.22|56.61|53.3|47.29|51.45|56.47|57.59|56.61|58.52|57.48|58.39|58.32|58.43|67.68|70.43|74.65|81.51|80.37|78.22|79.6|79.08|76.04|74.3|81.6|86.71|77.72|89.92|73.99|82.5|82.3|97.48|111.26|127.5|107.86|108.73|88|87.25|94.23|86.27|95.92|103.51|98.28|79.76|71.71|68.84|66.94|70.94|63.93|63.86|64.04|70.12|73.01|53.35|53.07|59.29|68.44|60.12|57.04|55.55|49|52.89|51.78|57.94|65.86|71.835|70.68|75.5|69.22|74.7|72.56|67.51|64.41|71.75|70.01|67.97|60.28||
2022-02-19 19:22:42|russ2000_1353|CORT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|10.42|10.26|6.9|6.3|7.72|7.08|5.37|4.98|5.97|4.76|4.6|3.53|4.15|4.12|5.75|5.89|5.9|5.02|4.74|3.93|3.54|4.97|4.95|4.94|6|4.8|4.08|3.61|1.19|0.74|0.7998|0.781|1.2301|1.17|1.092|1.41|1.38|1.56|2.3|2.01|4.06|4.18|2.69|2.91|2.77|2.7|2.77|3.4|2.01|2.15|2.04|2.1|1.94|1.37|1.45|1.14|1.16|0.84|1.05|1|0.92|0.9692|0.84|1.07|1.06|1.72|2.285|2.45|2.86|2.57|2.85|2.76|3.8|3.42|2.95|3.28|3.41|3.83|3.61|4.03|3.85|4.08|3.72|4.22|4.3|4.395|3.99|3.32|3.02|3.19|3.25|3.33|3.5|2.76|4.1|3.72|3.67|4.1|4.3|3.13|2.86|2.7|1.9|1.51|1.48|1.83|2.02|1.78|1.69|1.8|1.74|1.56|1.71|1.63|1.64|2.07|3.37|3.28|3.66|3.85|1.74|2.34|2.93|2.71|2.81|2.78|3.09|3.11|3.12|3.15|4|6.47|5.5|6.32|6.03|4.76|5.09|3.75|4.76|5.2|4.66|3.5|3.95|4.82|5.03|5.62|5.58|5.55|5.74|6.44|8.14|8.12|7.36|8.2|9.93|10.5|10.25|12.16|11.99|13.38|18.04|20.065|17.91|16.21|18.42|16.04|18.02|16.55|17.03|18.8|14.7|13.47|14.44|12.92|13.38|13.04|13.82|10.03|12.81|11.92|10.83|10.12|10.87|12.5|13.34|14.1|15.01|13.3|12.13|13.34|10.8|11.96|13.73|15.18|16.59|15.69|12.54|18.5|18.36|24.32|25.99|29.93|23.75|24.14|22.46|21.54|21.58|21.04|21.43|19.78|18.02|19.11|19.22|19.98||
2022-02-19 19:22:43|russ2000_1354|NPK|price|0|21.3956|20.9895|21.583|25.7371|27.4863|29.985|26.25|25.875|27|25.875|27.25|28.5|26.875|25.125|22|23.25|22.25|23.375|22.875|24.125|24|24.75|24.25|25|29|28.25|26.25|26.125|26.375|26.875|27.375|27.5|27.25|29.25|30.75|29.75|27.5|31.5|32.75|33.375|33.5|33.875|32.5|33|32.125|33.375|36.75|35.125|35.875|35.875|35.25|32.25|33.75|32.75|33|34|33.5|26.75|26.625|26.25|27.625|29.5|28.75|29.75|29.125|29.25|29.25|31.125|30.625|31.75|31.625|33.25|33.125|38.5|36.875|37.375|38.75|39.375|39.75|38|38.25|36.5|37.25|37.875|35.25|36.625|41|38.625|43.5|40.625|41.375|35.125|34.25|36|42|40.75|42.125|44.875|45.75|44.75|47.75|47.125|48.375|47.875|46.875|54.875|55.75|62.25|71.25|75.5|78.25|76.375|68.875|55.75|61.5|56.125|54.25|49|53.5|50.75|52.625|51.75|54.125|50.875|55.875|53|52.75|54.125|52.75|55|52.25|48.125|46.625|45.5|44.5|42.625|41.75|40.5|39.875|43.375|42.875|39.375|41.25|41.5|41|42.5|40.625|46.25|43.625|45.375|46.5|42.5|44.875|40.5|41.625|39.75|43.75|41.25|40|39.375|40.5|38|38.375|36.5|37.625|37.5|36.875|37.375|40|37.625|35.875|36.5|37.75|40.313|39.5|39.75|42.125|38.688|39.188|39.875|39.875|38.938|43.063|39.75|40.438|38.938|39.8125|36.6875|37.5|38.5625|41.3125|42.625|41.25|37|35.4375|34.9375|37.3125|38.25|38.75|39.125|38.625|37|35.25|35.5|35|31.625|32.625|34.5|31.0625|30.75|30.1875|30.4375|29.9375|30.375|29.5625|30.6875|33.6|29.75|29.95|28.25|27.5|29.7|27.7|28.15|26.9|27.35|27.67|27.75|28.5|27.5|28.76|33.45|31.25|32|28.26|29.64|28.88|29|31.66|29.38|27.66|27.41|26.15|29.6|32.33|31.6|34.37|36.55|34.34|34.7|35.6|36.15|37.2|38.54|38.76|40.71|39.4|41.23|40.22|40.7|41.82|40.21|45.4|45.5|43.2|41.86|40.3|39|42.85|44.07|44.59|44.59|42.81|43.83|44.55|44.35|46.8|43.75|49.17|60.3|54.3|52.28|54.04|54.4|55.27|61.23|61.51|59.87|62.8|63.21|61.64|59.09|60.62|62.34|56.15|55.16|53|54.94|54.16|52.66|55.65|52.4|52.4|54.19|66.69|64.18|71.48|77.32|74.5|66.25|65.61|77|67.14|60.51|61.01|71.26|81.48|76.1|80.36|83.77|86.51|86.93|93.17|109.23|114.52|126.16|118.91|111.97|97.24|92.86|101.99|100.02|106.47|111.93|116.1|130.01|128.02|126.54|112.68|111.03|104.85|101.49|101.74|97|86.91|95.5|94.47|93.6|97.72|86.59|75.86|73.72|67.06|69.77|66.54|72.72|72.88|74.35|76.76|69.1|73.35|75.99|80.5|75|76.93|72.03|74.14|68.98|70.41|70.55|76.61|80.5|76.09|77.04|78.04|72.26|70.39|72.84|64.1|65.49|60.71|63.06|58.66|58.04|63|60.64|63.39|62.58|69.5|80.32|79.16|82.05|84.26|88.05|86.94|82.86|79.09|81.4|83.74|87.19|89.4|94.35|89.54|87.26|87.79|87.25|95.15|106.4|106.4|99.6|102.2|104.35|106.45|110.5|113.1|99.6|106.45|116.9|103.7|99.45|101.65|90.8|93.75|95.75|112.9|124|124.65|139.35|129.65|124.67|128.48|116.92|119.62|112.14|108.55|106.5|97.89|93.29|91.97|85.71|89.09|86.09|88.98|88.39|86.19|78.58|70.81|81.31|89.99|87.39|85.39|89.93|81.86|83.09|85.05|88.43|89.41|102.33|102.07|102.88|101.42|101.65|96.48|83.54|82.08|83.15|81.78|82.03|82.25|79.16||
2022-02-19 19:22:45|russ2000_1355|NGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|3.5|3.53|4.25|3.89|3.91|3.7|3.95|6.04|6|6.49|6.5|6|5.85|5.55|5.6|6.22|7.1|7.34|9.51|9.14|8.97|7.45|8.1|8.4|8.09|9.05|9.25|9.87|10.42|11.7|10.35|11.31|12.73|15.5|21.8|39.37|21.08|22.79|16.95|21.65|17.04|18.23|17.35|12.7|15.36|16.52|13.98|12.09|14.63|15.57|13.78|14.81|12.96|14.21|13.86|19.13|18.78|15.11|17.15|18.3|18.15|18.9|20.7|17.59|22.3|23.1782|26.39|31.13|26.6|24.1|22.15|16.81|10.97|10|11.98|8.92|7.77|9.02|11.51|15.47|11.02|13.85|13.78|18.91|18.09|17.83|19.52|16.4|16.48|17.94|17.49|14.98|15.09|16.97|14.99|16.1|16.97|18.1|18.1|18|19.14|17.28|17.48|16.4|16.78|15.92|12.99|13.9|13.35|14.17|14.57|14.25|13.58|12.94|11.97|13.4|15.32|14.24|14.62|14.91|15.5|16.49|17.26|18.93|17.37|18.88|22.34|23.14|25.34|25.02|27.27|27.08|26.68|27.25|27.02|27.65|32.81|30.28|30.55|32.27|31.79|30.63|29.51|22.32|26.33|23.24|21.17|21.27|19.16|23.64|23.88|23.21|22.15|19.58|20.73|20.46|23.41|19.99|22.41|17.89|18.15|21.93|22.25|22.65|22.89|24.3|23.55|23.6|24.05|32.15|31.9|28.65|25.8|28.8|26.6|27|24.35|24.3|24.8|29.05|26.55|24.95|27.6|26.3|25.35|25.45|25.05|23.15|24|22|21.35|19.27|20.1|19.61|18.29|16.7|19.02|17.45|16.2|15.83|16.16|15.1|13.26|12.02|11.16|11.5|12.65|10.62|6.25|4.42|6.14|7.39|6.7|6.72|8.39|9.52|10.28|11.9|9.94|8.9|10|9.02|9.71|10.93|10.22|10.2|9.98|12.79|12.47|10.88|10.55|10.9||
2022-02-19 19:22:47|russ2000_1356|NNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:47|russ2000_1357|PFIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.63|7.21|6.94|7.06|7.06|7.33|7.46|7.54|7.83|7.83|8|8|8.27|8.27|8.27|8.27|8.27|8.27|8.54|8.54|8.54|9.06|9.33|9.33|9.33|9.33|9.46|9.46|9.46|11.27|11.27|11.27|11.27|11.27|11.73|16.54|16.54|17.06|17.06|16.54|17.06|17.17|17.17|17|17.17|17|17.67|17.67|17.67|17.67|17.67|17.75|17.75|17.83|18|18.83|18.83|18.83|18.5|18|18.83|18|16.33|17.33|17|17|16|16|16.33|16|15.67|16|16|16.17|16.17|16|17.17|17.17|16.33|17.67|18|18|18.17|18|18.17|18|18.67|19.33|19|19|20.56|20.01||20.67|23|24.03|25.67|29.5|29.5|30.1|32|31.5|32|32.5|33.5|33.35|33.55|34.5|33.55|33.05|34|36|35.5|35|35.5|34.1|38|35.25|35.5|33|33.25|33.1|32.5|32|31|33|31.5|32.3|32|31|29.05|28.9|28.9|28.9|28.9|27.05|27|26.5|26.5|26.5|26|29|26.05|27|27.99|30.99|27.7|29.23|29|29.1|27|26.9|26.75|24|24.25|23.5|25.01|26.74|23.25|24|23.75|22|23|23|18.25|18|18.5|17.4|16.75|17|17.1|17.25|17.2|17.65|17.25|17.25|19.5|20|20.85|23|26.5|26|26|27.25|26.3|27|27.05|27.5|26.4|26.5|26.75|26.5|26.45|27.25|27.05|27|27.25|27.65|27.65|28.25|27.5|28|28.5|28|28.05|29.15|29|28.98|29.1|30|30|29.8|31|31.5|33|33|36|37.5|35|35.25|34.5|35|35|34.5|38.75|38.6|39.4|43|46.4|49.34|47.31|48.99|50.45|45.41|49.31|47.78|47.49|43.5|39.54|43.6|39.97|36.89|40.43|38.38|36.41|35.85|40.83|39.98|35.08|34.15|37.1|36.84|39.08|36.87|40.15|39.41|39.96|40.48|39.52|47.91|48.72|42.1|40.32|41.33|44.27|43|43.02|40.84|41.79|46.81|44.72|48.95|45.99|42.16|43.28|45|46.82|49.36|46.63|45.87|45.61|43.5|43.1|42.78|44|43|43.56|45.25|43.46|42.68|43.8|44.65|44.23|44.46|49.44|49.79|49.4|48.26|42.15|34.51|34|36.84|37.36|35.83|35.2|37.72|40.25|39.9|37.49|39|43.4|41.4|42.15|44.31|42.2|43.68|44.76|46.49|48.56|48.52|52.74|50.45||
2022-02-19 19:22:49|russ2000_1359|FISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.5625|13.9375|13.625|13|13.875|12.1875|12|11.5|11|12.9375|12.9375|13.5|13.6875|13.75|13.75|14.25|14.1875|14.0625|13.5|14.5|14.625|19.4|24.15|23.15|21.57|22.29|22.25|23.5|20.5|22.61|23.77|26|28.7|29|38.716|34.75|34.55|29.4|25.6|26.109|28.69|29.38|28.07|23.65|22.35|20.5|21.55|23.73|26.46|24.2|22.84|24.99|26.23|25.79|27.67|24.26|21.91|24.86|23.3|22.6|21.66|22.33|22.95|23.46|25.99|26.54|24.04|22.49|21.57|19.5|18.25|18.14|20.35|18.02|17.71|18.21|17.855|21.42|19.94|18.99|18.75|18.35|19.71|18.72|20.45|22.36|24.44|23.1|22.76|23.18|23|21.86|21.44|19.9|19.39|20.22|19.94|16.45|19.5|18.95|17.46|18.46|18|19.32|18.36|19.46|19.48|18.38|17.36|17.68|18.7|19.22|12.96|15.15|14.14|8.01|5.03|11.97|14.99|13.74|13.5|15|12.06|11.11|10.56|11.23|11.35|12.65|13.9|15.72|17.45|17.31|16.85|19.54|17.13|17.64|18.39|19.45|18.78|20.15|18.96|16.79|16.8|15.22|16.01|16.5|14.49|15.47|16.94|16.68|16.4|17.59|17.1|15.53|17.15|16.19|17.4|17.36|18.1|18.98|19.12|18.57|19.15|20.07|20|19.93|19.81|19.51|20.03|21.56|19.63|20.7|23.36|24.61|24.03|21.77|22.71|23.21|22.84|23.56|24.69|22.88|23.09|22.68|25|24.18|24.91|22.98|23.44|22.82|23.14|24.2|24.46|24.42|24.4|25.23|26.93|26.88|26.95|26.55|27.04|28.5|27.46|27.66|25.28|26.3|26.97|26.66|27.1|32.3|33.85|33.8|33.4|32.5|33.275|30.35|30|28.65|27.25|29.85|30.45|32.95|31.25|30.95|31.85|30.65|32.05|33.65|33.25|31.45|32.55|29.81|29.62|27.41|26.79|27.29|30.19|28.35|28.63|27.19|28.77|29.88|31.16|29.78|32.2|32.25|31.94|30.5|19.6|17.82|16.75|20.99|16.51|15.35|17.44|16.03|20.44|21.66|22.56|25.04|28.27|30.02|31.81|32.14|28.89|30.44|28.87|31.5|33.15|31.76|32.4|32.63||
2022-02-19 19:22:50|russ2000_1360|REGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.24|9.54|9.98|9.08|7.03|7.8|4.98|5.36|7.19|5.07|6.09|6.39|7.4|6.7|7.9|9.91|13.18|14.56|15.32|15.6|15.32|13|11.3|11.84|10.16|11.43|12.01|11.56|10.15|11.64|11.56|11.17|10.01|10.38|9.85|9.79|8.57|9.15|9.47|9.01|12.27|11.64|10.14|8.32|9.42|8.1|8.88|9.08|6.83|7.27|9.15|9.26|9.64|8.6|9.47|8.82|8.7|8.8|9.85|9.95|8.65|9|10.3|10.55|11.35|12.4|12.55|12.15|12.2|11.825|11.4|11.75|9.9|10.85|13.2|13.3|17.75|17.3|17.75|26.05|27.92|31.21|26.2|26.07|28.68|26.47|23.27|17.48|15.1|15.77|12.63|12|14.34|17.19|18.17|26.44|27.34|26.06|22.7|24.24|29.72|23.525|28.68|38.62|56.41|54.73|58.51|75.31|94.57|75.52|63.05|57.47|68.21|60.63|57.47|47.29|51.3|66.06|46.22|44.97|38.36||
2022-02-19 19:22:51|russ2000_1361|OSIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:51|russ2000_1364|BBSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7083|2.7917|3.4584|4.75|5.5833|4.8334|4.5833|5.5833|6.5|8.7917|8.8333|7.8334|6.1667|6.6667|7.1667|7.8334|9|10.5|9.3333|9.833|10|9.667|8.333|8|9.167|10.167|10.125|10.167|9.3333|9.5|9.833|10.5|10.6667|11.667|11.667|12.25|12.5|11.167|13.167|10.6667|11|9.709|10.167|12.333|11.875|9.667|8.6667|9.583|9.083|11.417|10.417|11.167|8.417|8|7.833|7.167|7.25|7.375|8.75|8.4167|6.5833|6.167|5.75|5.25|4.75|5.9167|5.6667|5.875|5.1667|4|4.5|5.3333|5.6667|6|5.75|5.1667|4.5833|4.0833|4.4167|4.4583|4.75|4|4.9167|3.375|3.9375|3.6667|3.5|3.3333|3.4167|2.8333|2.375|2.4167|2.5|2.5417|2.4733|2.4333|2.513|2.7|2.533|2.533|2.5333|2.66|2.4667|2.6533|2.4667|2.4667|2.4667|2.5333|2.3333|2|2.0007|2.3|2.4167|2.66|2.0667|2.0733|1.8|2.18|2.2933|2|2.1267|3.6667|3.986|4.8|6.1727|9.8667|8.6533|10.6|9.1667|9.3333|9.1667|9.0267|9.8333|10.9867|9.8267|9.5067|9.1667|10.0067|9.2133|11.6333|14.18|14.6267|14.7133|14.52|15.04|17.68|20.62|22.85|26.7|25.2|24.99|26.7|24.07|27|26.42|24.9|18.35|21.5|20.29|21.47|21.36|24|23.42|22|24.37|23.05|22.82|25.11|25.83|25.24|24.38|23.83|16.99|16.38|18.01|17.92|16.2|17.13|12|13.15|11.83|16.44|14.5|12.85|11|10.59|10.9|9.79|8.53|9.62|10|10.22|10.5|9.98|10.43|10.58|11.6|10.9|12.29|12.81|12.15|13.56|15.4|13.91|12.4|14.96|13.23|15.19|15.35|14.83|15.55|14.72|14.59|16.06|16.12|15.28|14.32|14.92|14.31|13.94|15.87|19.1|19.96|19.25|17.02|19.83|19.8|19.75|21.14|26.12|25.34|27.1|29.83|33.25|38.09|40.24|43.68|52.66|52.94|58.33|52.21|70.26|64.27|67.31|83.27|84.52|92.74|100.9|70|59.57|50.41|47.16|47|57.08|59.19|39.49|23.51|21.82|27.4|30.65|37.25|42.84|44.47|36.01|36.32|41.4|35.65|42.93|48.98|44.65|43.54|39.17|34.94|28.75|31.01|37.36|41.32|42.98|46.66|49.61|44.83|58.29|64.1|60.11|64.03|54.62|57.66|57.07|57.29|55.03|51.58|56.53|60.79|66.36|64.49|69.69|74.29|82.88|87.52|86.22|96.57|91.88|75.03|66.78|62.92|70.35|57.25|62.65|78.54|77.33|72.86|72.02|82.6|87.5|87.13|88.82|87.73|88.36|90.46|82.83|59.9|39.64|48.92|50.7|53.13|52.68|57.57|52.44|59.25|66.71|68.21|63.05|71.2|68.86|73.33|74.47|72.61|73.21|77.5|76.26|82|70.59|69.06|64|60.65||
2022-02-19 19:22:53|russ2000_1365|IO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|29.532|24.8445|30|34.6875|46.875|44.0625|41.7195|52.5|62.3445|55.3125|51.5625|65.625|57.1875|52.5|46.407|49.6875|42.1875|37.032|40.3125|38.907|53.4375|63.75|58.125|67.5|62.3445|56.7195|67.5|83.4375|76.875|70.3125|90|107.3445|133.125|144.8445|176.25|193.125|178.125|151.875|161.25|177.657|161.25|145.32|177.195|185.625|196.875|197.82|254.07|255|270|313.125|279.375|287.82|280.32|345.945|433.125|363.75|446.25|465|521.25|605.625|485.625|472.5|530.625|444.375|446.25|360|277.5|356.25|320.625|217.5|210|266.25|271.875|324.375|315|444.375|402.195|388.125|445.32|300|323.4375|348.75|373.125|330|267.1875|233.4375|146.25|119.0625|133.125|122.8125|109.6875|95.625|84.375|94.6875|108.75|127.5|113.4375|111.5625|110.625|99.375|78.75|80.625|75.9375|88.125|90.9375|91.875|110.625|118.125|126.5625|122.8125|135|144.375|126.5625|120|152.8125|180|157.95|140.25|166.5|178.5|190.5|163.5|147|122.7|120.75|117|123.15|129.75|113.85|136.5|135.75|135|135|106.5|124.5|71.85|65.25|78.75|63.75|59.55|57.75|54|46.65|65.1|80.7|74.25|66.3|58.65|61.65|58.65|67.65|82.5|105.75|116.25|118.35|103.5|123.351|144.45|147.6|154.65|104.85|131.55|132.6|94.5|110.7|96.75|90.6|88.95|94.2|108.6|129.6|119.7|115.2|111.6|105.45|118.05|113.4|145.65|151.2|144.9|141.75|147.45|149.55|148.95|168.15|162.75|204.45|205.35|202.8|206.7|209.85|240.45|234.15|213.75|212.85|207.45|227.25|231.45|236.7|185.7|199.35|207|238.95|245.85|261.75|239.55|241.8|212.85|98.4|45|51.45|22.5|16.05|23.4|37.5|42.45|38.55|40.35|38.25|52.8|57.45|81.6|88.8|71.25|68.7|73.8|90.15|81.45|52.2|65.85|51.3|77.1|73.35|107.85|127.2|142.65|192.3|190.35|189.6|151.35|141.9|152.1|106.05|70.95|114.3|87.15|91.95|111.45|107.4|96.75|93.45|90.9|98.85|99.75|97.95|104.1|96.9|89.4|97.65|102|99.6|102.15|93.6|95.85|90.3|92.25|71.85|78|69.6|57.9|49.5|45.45|61.05|63.15|66|62.55|63.3|56.25|51.75|41.85|42|37.05|41.25|33.75|34.2|32.55|34.2|21.3|16.05|11.8485|7.8|5.85|5.55|8.364|7.5465|6.7485|3.1|8.08|9.16|6.97|6.23|5.01|5.84|6.85|5.9|7.4|6|5.8|5.35|4.85|4.3|4.45|4.35|3.55|7.35|9.51|7.8|13.15|19.75|17.55|28.1|27.1|28.8|24.5|24.3|25.6|17.95|15.55|11.81|8.85|5.18|8.97|13.16|14.44|12.79|6.79|8.05|9.66|7.72|9.12|9.43|8.43|8.68|5.73|3.52|1.27|2.02|2.36|2.34|2.75|2.03|1.5|1.48|1.89|2.43|2.75|3.04|2.14|2.22|2.01|2.09|1.35|1.29|1.33|1.97|1.74|0.88|0.4465|0.4958||
2022-02-19 19:22:56|russ2000_1366|IDRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3360|3240|2880|2360|2560|3740.16|2600|2800|2480|2520|2560|1880|1920|2160|2080|1760|2080|1600|1020.16|940.16|620.16|480|449.92|192|96|160|160|148.032|152|160|80|96|144|192|176|104|80|91.968|88|77.952|59.968|35.968|45.952|27.968|27.968|33.984|35.968|64.64|128|315.968|155.968|107.968|59.968|75.968|56|53.76|61.952|53.952|32|26.88|38.4|40|35.2|44.8|90.24|76.8|65.92|70.4|59.52|66.56|96|92.8|102.4|101.12|87.68|88.96|68.48|74.24|64.64|49.28|53.12|60.8|63.36|44.8|48.64|53.76|44.8|52.48|58.88|53.12|64|64|75.52|69.76|80.64|72.96|73.6|79.36|64.64|46.08|40.96|41.6|30.08|34.56|40.32|35.2|33.28|30.72|40.32|37.12|37.76|37.76|47.36|33.92|32.64|30.08|42.88|49.28|44.16|39.04|37.76|35.2|40.32|39.68|23.04|32.48|22.4|27.84|32.8|30.32|40|43.12|68.4|63.36|68.24|72|68.08|56.4|55.2|68.4|70.4|92|97.2|104.8|81.36|81.76|80.08|110.4|120|116.88|118.32|116.96|112.56|77.76|56.24|61.44|56|44.64|51.76|48.08|43.44|46.88|51.6|60.72|59.28|42.72|39.44|41.36|38.32|38.32|49.68|50.08|30.08|28.8|29.52|27.36|26.32|22.08|19.84|23.12|22.56|21.2|21.12|20.8|19.36|17.2|15.44|13.76|9.44|13.12|10.48|8.4|8.48|10.24|13.84|10.88|8.16|8.48|8.16|8.96|8.24|7.28|5.92|7.12|5.76|5.76|4|6.32|5.608|5.24|10.56|17.76|13.92|14.72|18|37.04|37.12|46.32|32.64|22.72|23.2|23.2|20.24|23.12|18.32|20.4|24.88|35.28|36.16|38.96|29.68|22.48|30.72|29.68|28.64|24.16|26.8|22.08|31.04|24.72|15.52|14.24|15.84|13.28|12.64|12.24|13.76|15.28|20.48|12.4|13.52|12|11.2|14.96|19.76|18.8|13.04|13.76|14.72|15.84|17.84|12.48|17.68|16.88|1.83|1.77|1.84|1.53|2.05|1.32|5.71|10.46|8.91|6.67|6.87|2.77|2.53|2.79|2.55|3.01|2.54|2.67|2.7|2.35|2.89|2.64|1.75|1.82|1.66|1.59|1.32|1.94|1.73|1.79|1.99|2.08|2.14|2.75|4.13|3.67|5.59|4.36|1.3|1.18|1.17|1.2|1.03|1.09|1.03|0.8501|0.651|0.57|0.5881|0.4707||
2022-02-19 19:22:57|russ2000_1367|FLIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.3785|1.3785|1.5266|1.611|1.6727|1.6933||1.8167|1.8394|1.8176|1.5047|1.5047|1.443|1.5047|1.5047|1.5994|1.6612|1.6303|1.6304|1.5677|1.5677|1.5991|1.6304|1.6304|1.6304|1.5991|1.5991|1.5991|1.5991|1.6304|1.6304|1.6461|1.5802|1.5802|1.5473|1.4486|1.3827|1.4157|1.4157|1.4157|1.4157|1.5309|1.4815|1.5144|1.5144|1.5144|1.4815|1.4815|1.498|1.498|1.498|1.4815|1.465|1.4157|1.4157|1.3827|1.3498|1.3498|1.3498|1.3498|1.3498|1.3498|1.3992|1.4157|1.4815|1.4815|1.5967|1.4815|1.6461|1.7119|1.6461|1.679|2.0412|2.107|1.9424|2.1235|2.0576|2.0412|2.1399|2.1482|2.2058|2.2387|2.321|2.3128|2.3869|2.3045|2.3539|2.3045|2.2881|2.321|2.5021|2.6173|2.5432|2.535|2.5021|2.5678|2.6007|2.5844|2.8313|2.8313|2.7984|2.8971|2.782|2.8642|2.93|2.9629|2.8478|2.8478|2.8478|2.9136|3.0864|3.1111|3.2344|3.0864|3.5309|3.5062|3.3087|3.3827|3.5556|3.4816|3.358|3.6789|4.2222|4.0494|4.1233|4.1233|4.3704|4.642|4.7407|5.2344|5.6049|5.8518|5.9259|7.7037|6.8518|7|7.4816|7.4444|6.7778|6.6667|6.5185|5.9259|5.6667|5.8518|6|6.2222|6.3704|3.7531|3.8148|3.7407|3.6049|3.6296|3.6049|3.1975|3.284|3.0185|2.9383|2.9753|3.2099|3.0432|3.0741|3.1914|3.3488|3.4198|3.4815|3.6975|3.858|3.8951|3.7531|3.7531|3.8272|3.7926|3.9012|4.0069|3.9565|3.9062|3.8733|3.8617|3.8262|3.7531|3.6049|3.6543|3.763|3.843|6.2962|6.3704|7.4104|7.8751|7.5422|7.46|7.4333|7.5089|7.5|7.8267|7.3111|7.9156|7.5844|7.8333|9.3556|8.8444|9.6022|9.5533|9.4622|9.87|10.06|11.3311|11.0933|11.3333|10.2333|9.5489|9.7667|9.3333|9.68|9.5933|9.9356|11.1133|10.18|10.8556|9.8556|9.3378|8.4289|8.83|9.5311|9.8356|9.7|9.6889|9.4444|9.6111|9.5489|9.4156|9.4067|9.4222|9.4444|9.4311|9.7756|9.5578|9.6111|9.8689|9.5556|9.58|9.6111|10.1111|9.9089|10.1111|9.7733|9|9.0667|8.4444|8.4444|8.7111|8.44|8.2222|8.2444|8.2445|8.4444|8.2711|8.6044|9.32|8.6667|8.5556|9.8889|9.1422|9.7289|9.9023|10.2222|9.5556|8.8444|9.16|9.16|11.1111|10.8622|11.9467|12.3733|11.5111|10.2444|11.5422|11.2889|10.3556|11.2622|10.9111|11.52|11.1111|11.0667|11.48|10.8222|11.1111|11.1111|12.5467|12.3867|12.3511|11.9156|12.2267|11.9689|12.0667|12.1778|11.9733|10.0267|10.7956|10.7022|11.2489|11.6267|12.0489|11.1733|11.9067|12.1111|11.8844|12.7911|12.8711|13.3422|13.9333|11.8089|12.6622|13.0267|13.0933|13.1111|12.6622|13.17|14.36|15.3911|16.56|16.2711|16.9289|17.8|17.88|18.2356|16.8222|18.2356|18.46|16.4133|17.2933|16.3911|15.8978|15.5378|15.0889|17.42|16.9267|17.0267|16.16|16.5933|17.2867|16.32|16.9467|18.2533|18.3333|17.4133|17.7333|18.5|20.92|18.9867|18.5467|18.4333|18.4667|20.0333|20.04|20.12|20.26|21.7133|21.64|21.3333|28.2|27.3|27|27.1|26.8|27.85|28.6|28.1|28.25|26.45|30.9|28.55|29.85|28.1|27.55|29.25|27.35|25.55|25.6|25.25|21.95|21.75|21.75|21.04|19.88|20.41|22.32|23.07|22.62|22.7|21.49|21.22|21.2|23.28|22.33|23.99|23.79|24.81|23.37|15.27|16.46|14.35|16.48|15.47|16.18|14.72|16.74|15.41|17.54|18.59|18.23|20.64|21.56|22.49|22.26|21.32|22.19|19.96|20.86|20.94|21.87|22.25|22.04||
2022-02-19 19:22:59|russ2000_1368|WTBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2216||||9.9016|9.7505|9.2216|9.3727||9.7111|9.8622|||||||6.8781|7.0292|7.1048|||7.1048|||7.8609|7.8609|8.6165|8.4656|9.0703|9.3727|9.675|9.9016|10.2797|10.7333||11.0356|11.489|11.2622|12.0937|11.8667|12.8495|13.7568|14.5125|13.6057|13.3031|12.6984|12.0937|12.3962|12.4717|13.1519|12.6984|12.6984|12.9252|12.4717|12.9252|13.3787|11.4514|12.6984|11.7914|11.7188|11.6213|11.3379|11.9048|11.3379|11.1111|10.8844|10.8844|10.8844|11.0544|11.7914|10.4308|9.5238|9.5238|9.5238|9.0703|9.2971|9.5238|9.7959|9.6599|10.4308|10.4308|10.839|11.1111|11.9274|12.6984|13.3787|14.8299|14.2404|14.5125|13.424|13.5592|13.6054|13.3333|13.6054|13.6054|14.2857|15.7914|17.3424|15.873|16.5079|15.8821|16.5986|16.6984|16.4626|16.1179|16.1451|15.659|15.6228|15.1111|14.839|14.8844|15.1746|16.1619|15.7619|16.0016|16.181|16.6286|16.7905|17.4381|17.1714|15.4857|16.2571|16.4857|18.8286|18.6|17.4286|17|18.4095|18.4571|18.3429|17.9714|18.1238|18.7143|18.3524|16.619|17.3048|16.81|17.8|17.5|17.99|17.72|17.72|16.26|14.64|15.31|15.6|14.53|15.75|15.64|15.25|15.77|14.6|13.71|12.8|12.99|12.09|12.82|12.19|11.29|7.5|13.75|12.5|11.28|11.11|10.98|12.34|9.44|4.88|7.79|7.06|6.74|4.81|5.77|5.57|4.96|4.67|5.45|4.93|4.98|5.34|8.14|8.98|7.67|6.98|6.9|6.2|6.52|7.23|7.81|7.92|7.37|7.24|7.27|7.5|7.47|8.84|9.88|8.62|9.79|8.76|9.42|9.67|9.96|9.74|9.62|9.85|9.56|9.63|9.82|11.4|12.13|10.1|10.22|11.33|11.1|11.08|11|11.09|12.01|12.85|13.72|12.39|13.98|13.93|14.61|15.83|14.22|15.92|15.39|14.48|15.27|15.19|14.38|15.22|15.25|16.86|16.59|16.07|17.47|17.32|19.44|18.16|18.47|19.74|19.42|17.9|18.81|20.47|20.55|18.69|17.45|18.48|17.92|17.92|19.27|17.79|18.8|19.5|19.48|19.35|23.65|24.35|23.4|22.25|23.1|23.5|21.8|24|22.95|21.95|24.65|24.15|26.45|24.85|24.45|26.1|25.75|24.75|26|25.8|24.75|23.2|22.77|21.68|19.75|20|21.78|23.16|21.55|21.42|21.1|21.69|20.64|21.98|21.85|24.47|24.57|25.29|23.11|16.96|17.16|16.81|20.01|16.31|16.23|17.64|17|19.76|20.31|19.22|21.27|23.59|24.65|26.76|29.79|27.06|29.96|28.9|30.95|33.77|31.61|31.3|29.53||
2022-02-19 19:23:00|russ2000_1369|YORW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.4167|5.3753|5.3753|5.3753|5.542|5.4793|5.7293|5.5833|||5.7087||5.8547|5.75|5.8753|6.0213|6.0213|5.75|5.8333|5.8547|5.896|5.7713|5.7713|5.7713|5.7713|5.792|5.8753|7.0833|8.0833|7.5833|7.6667|7.7087|7.6667|7.7087|7|6.6253|7.3333|7.3333|7|6.792|6.4167|6.25|6.1667|6.6667|6.3333|6.5833|6.5833|6.5833|6.25|6.0833|6.0833|5.6667|6.3333|6.0833|6.125|6.0833|5.7917|5.6667|5.6667|5.7083|5|4.8333|4.9583|5|4.75|5.5833|5.5833|5.1667|5.125|5.5833|6.5|6.4583|7.3125|7.75|7.5767|7.9667|8.17|7.93|7.6667|7.75|8.1192|8.3333|10.4|9.1667|9.9167|10.83|12.6333|12.2333|11.3267|10.4033|10.78|8.7|11.3333|11.3867|9.8|10.1467|10.9|11.5667|12.8667|10.6667|10.9327|11.9867|11.6667|11.4467|12.1|12.0067|12.02|12.6333|13.36|13.3333|13.3333|12.8667|12.0133|11.6|11.6333|11.46|11.9333|12.8867|13.2467|12.5|12.9133|13|13.5147|14.1667|14.5267|15.72|16.7933|16.7267|14.5733|16.5533|16.9133|17.6667|17.92|17.1667|20|18.5|16.02|17.8933|18.95|19.6378|18.5|17.99|17.8801|17.67|16.66|17.13|17.86|18.31|17.9899|17.39|17.086|17.11|15.98|16.16|15.67|15.59|14.95|15.64|15.14|14.94|14.47|14.88|14.43|12.44|11.1|11.1199|12|11.76|10.26|13.25|14|13.85|14.35|17.13|15.2|14.2|13.91|14.95|14.7|13.22|13.88|13.96|13.93|13.14|13.9|14.7|15.23|15.85|15.88|16.63|16.76|17.24|16.17|16.52|17.37|16.65|16.74|16.62|16.76|16.4|17.39|17.8|17.95|17.92|17.49|17.02|17.35|17.07|17.99|17.81|18.02|17.95|17.26|17.44|18.04|19.01|18.83|18.84|18.81|18.88|19.28|20.3|19.9|19.82|20.61|20.63|20.57|19.99|20.05|20.24|19.13|20.61|20.59|19.48|20.27|19.85|21.74|20.76|22.65|23|23.65|23.94|23.28|22.07|21.34|21.06|21.15|22.92|23.14|24.33|24.76|26.86|27.58|30.67|29.44|28.27|31.44|30.93|27.94|28.85|29.9|37.3|38.3|34.5|34|35.25|33.7|33.5|34.45|34|32.45|36.35|34.7|34.85|32.6|29.55|30.25|32|32.35|31.3|33.55|30.1|30.05|30.74|31.77|32.53|31.5|32.62|35.95|33.71|35.12|34.52|36.62|35.73|39.31|44|41.77|44.58|44.95|48.5|40.41|42.39|42.53|45.97|46.24|45.04|44.82|45.02|48.61|47.22|45.92|44.74|41.02|50.11|48.54|51.87|45.4|48.7|53.39|46.57|49.16|47.04|46.08|43.23||
2022-02-19 19:23:02|russ2000_1371|VHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.218|21|17.625|20.25|23.064|21.75|19.125|33.375|20.625|11.25|7.875|8.439|9.375|8.814|5.25|3.564|1.875|0.843|2.064|3.093|3|2.7|2.79|2.7|0.42|0.36|0.27|0.3|0.27|0.21|0.18|0.15|0.15|0.18|0.09|0.09|0.09|0.09|0.09|0.06|0.063|0.045|0.06|0.06|0.075|0.18|0.09|0.09|0.21|0.24|0.15|0.24|0.21|0.15|0.3|0.21|0.21|0.21|0.18|0.3|0.15|0.15|0.15|0.3|0.15|0.3|0.21|0.24|0.21|0.3|0.27|0.294|0.315|0.324|0.333|0.333|0.36|0.42|0.39|0.42|0.42|0.444|0.27|0.495|0.345|0.36|0.36|0.495|0.6|0.81|3.33|3.45|3.99|4.35|4.17|4.8|4.23|4.92|4.35|4.98|6.25|5.73|5.1|6.2|6.3499|5.75|4.21|3.79|2.15|2.63|2.05|1.88|1.95|1.474|1.386|1.15|1.21|1.54|1.6|1.41|2.86|3.17|3.13|2.19|3.68|3.75|3.44|7|5.1|5.45|5.4|5.65|6.19|7.73|17.5|15.48|13.28|14.66|14.07|11.76|22.91|24.41|26.29|36.61|27.37|22.08|16.01|21.51|22.44|24.03|24.2|24.26|22.64|30.39|32.74|37.43|27.25|27.75|25.71|28.6|33.15|34.4|34.93|33.8|16.45|20.88|24.5|19.17|19.38|19.74|19.62|21.69|18.56|18.53|17.07|17.34|14.5|14.65|15.01|15.61|14.73|14.45|5.04|5.78|4.86|5.11|5.12|6.63|6.74|6.41|4.88|4.62|4.43|3.38|3.97|4.01|3.07|2.56|7.17|4.86|4.31|4.47|6.2|4.02|2.64|2.63|3.83|3.05|2.4|2.35|2.3|2.25|2.2|3.35|5.1|4.75|3.5|4.1|5.65|4.3|3.75|4.05|3.4|3.95|3.8|2.2|3.45|3.45|2.9|3.35|4.14|3.48|3.3|3.51|4.84|6.09|6.41|6.33|6.14|6.85|5.4|5.23|6.42|5.89|3.76|4.06|4.46|5.91|5.09|7.03|6.11|6.83|5.36|5.73|5.51|5.19|5.17|4.93|7.37|5.88|5.58|4.65|4.81|4.02|3.98|4.42|3.9|4|2.88|2.69|2.04||
2022-02-19 19:23:04|russ2000_1372|ZEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|15.22|16.51|19.42|24.89|21.85|25.22|23.89|24.57|26.08|23.01|22.55|22.31|22.32|21.01|20.44|20.2|20.06|21.06|25.82|25.68|21.23|19.3|21.1|22.84|27.23|26.6|28.98|31.51|31.14|26.07|21.17|22.13|24.6|26.68|27.17|29.16|27.36|27.45|28|27.42|30.16|30.61|33.25|34.62|40.47|45.3|46.84|52.12|57.96|56.41|63.01|67.94|66.67|55.15|58.4|58.22|69.08|80.27|81.71|87.81|81.63|90.9|77.17|79.13|72.71|70.71|75.41|78.68|89.52|71.06|63.38|75.33|87.44|89.75|91.38|103.1|105.84|114.66|131.36|141|153.15|133.08|139.42|144.09|134.62|148.52|127.21|123.77|111.91|104.88|102.13|102.25|100.23||
2022-02-19 19:23:05|russ2000_1374|FBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.6999|306.9998|363.8998|361.0998|424.9998|438.8998|461.0998|399.9998|438.8998|430.5998|438.8998|483.3998|599.9997|591.6997|529.1997|544.4997|569.4997|497.2998|461.0998|561.0997|611.0997|644.4997|595.8997|629.1997|551.3997|568.0997|516.6997|527.7997|477.7998|419.4998|352.7998|351.3998|327.7998|344.4998|312.4998|277.7999|290.2999|288.8887|194.4999|248.6999|243.0999|277.7999|273.6999|299.9998|427.7998|502.7997|487.4998|533.3997|527.7997|512.2997|529.7997|598.6997|731.3993|720|776.667|832.6671|683.3337|666.667|658.3336|753|817.3337|994.667|1035|1100.5|1055.5|1185|1010|899.5|952.5|1127.5|1181.5|1223.5|1360|1650|2209|2300|1948|2087|2262|2219|2250|2084|2302|2665|2375|2076.4099|2120|1946|2017.2501|2182|2138|2085|2178|2144|2081|2050|1924|1814|2039|1891|1793|1748|1605|1326|1475|1503|1486|1469|1522|1615|1591|1620|1495|1467|1431|1520|1520|1459|1485|1295|1199|1186|1257|1167|1073|1308|998|771|728|574|789|632|753|588|387|279|474|436|342|65|57|89|68|70|82|120|91|60|89|75|108|74|65|68|63|70.6|66|62|35.1|29.3|32.1|24.5|26.4|13.2|13.6|17.9|16.5|17.6|13.4|14.4|11.4|12.2|7.35|5.287|6.577|7.079|6.2|6.809|7.42|10.4|8.898|9.151|7.6|8.1|9.5|9.4|11.6|15.36|18.55|17|15.58|15.32|14.94|13.08|13.67|14.29|16.23|14.11|14.52|16.06|18.04|20.08|20.67|21.8|21.05|17.21|17.29|17.73|18.11|17.03|16.45|15.95|14.77|16.5|15.1|14.68|14.83|17.47|18.34|18.32|20.22|19.91|21.17|22.29|24.78|21.9|18.4|20.11|21.08|23.52|23.08|25.64|27.73|27.83|27.95|26.95|28.82|26.89|25.76|27.82|28.26|29.82|31.36|30.36|32.45|32.22|35.71|36.24|37.59|38.38|35.38|36.3|35.57|34.61|35.17|34.74|34.01|33.49|30.96|31.63|28.3|29.31|32.34|32.5|33.6|35.37|31.81|33.12|33.19|36.19|37.07|36.63|37.62|38.48|35.9|33.86|18.22|24.31|27.52|26.81|31.07|30.81|30.04|32.41|36.8|42.3|45.36|44.84|45.7|46.64|47.06|42.57|48.44|49.46|53.3|47.87|46.13|51.69|46.01||
2022-02-19 19:23:07|russ2000_1376|PSIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|10.25|11.3||15|13.75|10.5|13.2|20.95|17|16.5|17.05|16.8|16.75|15.7|15.25|16|16.25|20.5|21|26.01|29.8|34.49|34.61|45.52|52.87|57.81|64.58|73.17|76.07|61.94|74.46|76.93|86.46|77.51|68.24|60.19|77.3|60.24|62.38|55.11|46.67|49.56|56.01|68.54|63.61|53.2|51.64|40.81|30.91|24.33|18.6|23.99|18.05|11.07|10.31|12.93|11.64|17.64|17.44|16|12.76|10.87|9.34|12.22|8.25|3.75|5.74|10.14|9|11.15|8.2|10.1|8.21|9.1|10|8.155|7.8|6.99|6.65|7.4|7.85|9.405|9.6|12.8|11.5|12|12|9|9|7.45|8.25|8|10|9.75|10.75|9.75|9.1|6.85|6.05|4.99|9.24|9.75|8|4.11|6.25|4.53|4|4|3.205|3.24|4|3.36|3.25|5.01|7.445|7.25|6.15|4.8|6.2|5|5.1|4.55|4.25|3.96|3.05|2.99||
2022-02-19 19:23:08|russ2000_1378|BMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2519|3.3047|3.1925|3.2779|3.2226|3.1665|3.0002|3.0838|3.1388|3.3333|||3.3874||3.4455|3.4997|3.8335|4|4.1119|4.1119|4|4.0556|4.1667|4.3332||4.7774|4.4444|4.7774|4.8892|4.6671|5.472|5.5556|5.5833|5.4447|6.2218|6.7776|7.1115|7.6666|9.1114|8.4444|8.6662|8.8335|7.7221|7.7778|7.7778|7.7778|7.6111|7.1114|7.3329|7.1663|7.8332|7.8332|7.9449|7.1114|9.1254|8.7917|8.3333|7.0004|7.8332|7.0834|7.583|7.6667|6.7187|6.1703|5.6218|5.7589|5.8669|6.4788|7|6.2988|6.3708|6.0109|6.5148|6.3708|6.2628|6.4248|6.7667|6.0829|6.198|6.5457|6.9539|7.1051|7.7167|6.5004|7.0295|7.0295|7.22|7.6795|7.7098|8.0121|9.417|9.2869|9.6667|8.8002|9.4997|9.4765|9.75|9.6866|9.6166|10.3365|9.3651|9.527|10.8333|10.7033|10.8333|10.8333|11.0433|11.3333|11.9667|12.933|14.3537|14.8333|14.3333|13.75|15.4|15.875|15|15.645|15.855|16.75|18.075|18.355|19.175|19.3|18.7265|18.275|16.555|16.625|16.175|17.5|16.8|16.8635|16.81|16.81|17.015|17.75|18.2886|18.175|16.555|16.34|16.575|15.395|15.5|16.125|16.3|17.12|18.24|19.125|18.085|17.9|17.59|16.55|16.25|15.68|15.895|15.894|15.25|14.01|13.85|15.485|14.875|14.645|14.495|13.2|12.425|14.25|15.5|15.625|12.755|12.355|12|9.5407|9|11.125|12.77|13.625|13.92|16.5|15.665|15.685|16.21|16.16|16.195|15.295|15.865|16.7|17.675|15.475|15.6|17.47|16.585|17.195|17.21|17.275|17.585|17.745|18.015|18.575|18.225|17.465|17.875|19.2|16.89|18.025|17.115|18.085|18.945|19.595|19.28|18.375|17.98|19.45|18.495|18.2|20.74|21.75|18.34|18.04|18.9|19.525|18.715|19.675|19.63|20.015|21.43|21.255|19.63|20.875|21.435|21.435|21.975|21.905|21.75|22.94|21.985|22.45|22.715|22.145|24.47|23.23|26.075|25.39|25.005|25.11|25.185|25.77|24.97|24.65|25.125|23.88|23.975|24.575|27.56|27.1|26.735|26.24|24.825|24.6|24.765|24.94|23.89|24.35|24.5|25.365|25.45|33.075|34.6|34.1|34.525|33.175|31.975|30.225|31.775|32.65|33|35.6|32.4|35|34|34|36.5|34.875|38.3|40.7|41.475|44.675|43.525|39.29|42.9|39.25|42.85|42|44.45|42.76|42.11|41.52|42.62|41.63|43.98|41.1|45.15|44.99|44.61|44.3|31.95|32.6|30.11|35.41|31.17|31.3|31.87|30.73|34.45|37.33|35.19|38.13|37.77|38.95|35.27|33.95|31.42|34.99|35.24|38|38.15|35.81|38.18|37.15||
2022-02-19 19:23:10|russ2000_1379|EPZM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|26|30.39|36.27|28.04|41.15|35.98|21.71|35.99|30|29.96|23.72|21.8|22.6|31.55|31.63|33.02|26.56|25.43|21.11|18.75|18.16|23.37|18.03|16.17|18.79|24.27|22.15|19.63|13.54|16.41|15.35|15.12|8.93|9.17|12.34|9.875|12.58|10.01|9.87|7.12|9.63|9.1|11.1|12.3|12.2|15.2|16|17.55|12.8|15.6|12.1|17.55|18.85|16.15|12.7|12.95|16.7|17.1|17.2|13.8|16.45|12.4|9.9|10|9.24|8.42|6.45|7.94|10.67|12.87|13.64|12.55|13.62|13.12|11.74|12.54|9.99|14.76|15.9|23.8|21.62|20.72|15.05|18.27|17.46|16.13|12.3|12.79|12.06|12.78|13.31|11.57|11.23|9.55|8.65|7.6|8.1|7.63|6.56|5.71|4.92|4.4|3.12|2.47|1.49||
2022-02-19 19:23:10|russ2000_1380|MG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|12.43|11.98|14.9|14.09|11.17|10.02|11.97|11.57|10.63|9.21|10.85|11.55|11.18|12|13.4|14.6|14.79|16.88|16.82|16.49|16.54|16.73|19.38|20.23|21.72|24.4|24.48|23.36|22.12|24.84|23.07|21.69|26.96|21.54|22.15|23.96|21.36|22.05|25.04|21.56|21.34|23.31|18.94|21.41|17.39|16.92|17.99|17.26|18.02|19.74|20.95|22.83|23.17|22.16|22.61|23.04|24.98|21.53|21.32|20.35|16.58|16.9|18.26|21.25|17.8|19.11|18.52|18.55|19.44|17.95|14.11|13.81|19.45|21.5|18.98|22.28|22.02|24.89|23.83|24.6|24.09|24.98|24.02|23.26|20.7|23.88|25.71|22.51|22.51|20.62|22.67|21.01|22.4|20.28|19.8|20.65|21.19|22.49|22.93|20.06|20.56|19.5|19.76|20.01|20.37|21.17|22.45|20.76|19.57|16.13|14.78|14.77|16.13|13.57|13.81|14.08|14.71|16.5|14.45|16.26|14.03|13.42|14.08|10.79|7.2|3.77|3.77|4.57|3.63|3.78|4.83|3.96|3.83|5.35|7.95|7.42|9.04|11.49|11.74|10.24|9.55|10.39|10.56|9.69|9.56|7.81|7.7|6.71||
2022-02-19 19:23:12|russ2000_1381|TBBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.67|17.64|17.221|18.53|19.01|16.76|18.7|18.92|18.2|17.67|15.75|13.81|14.1|14.11|14.76|15.75|17.6|18.03|16.5|15.95|18.56|17.69|17|19.32|22.1|23.5|23.93|22.35|24.91|24.81|24.16|26.5|25.49|26.97|29.53|26.21|24.38|26|24.35|21.62|22.05|18.765|20.15|18.66|15.78|15.58|12.76|14.32|11.09|10.77|12.0399|9.91|7.5|5.67|4.89|4.5|3.33|3.7|3.99|3.109|3.04|4.89|5.98|6.68|5.99|7.73|6.27|5.46|5.11|6.55|7.14|6.62|7.55|9.09|8.83|7.43|7.5|7.62|6.69|7.3|8.42|8.85|10.01|9.94|8.41|9.26|10.31|9.27|10.44|8.91|7.17|7.41|8.83|8|7.33|8.33|8.72|9.99|10.13|8.51|9.58|9.04|9.62|10.88|11.81|11.96|11|12.53|13.47|13|12.85|14.48|15.85|15.1|18.13|17.84|16.23|16.87|17.47|19.24|19.56|18.63|15.42|16.31|11.99|8.61|9.69|8.4|9.64|9.48|10.33|9.275|9.41|9.02|9.85|10.32|9.39|8.25|7.96|7.68|7.94|7.46|6.05|4.7|4.88|5.43|5.54|6.72|5.48|4.85|6.03|6.95|6.56|7.42|8.06|5.04|4.87|5.13|6.73|6.14|7.61|7.69|7.82|8.27|8.71|9.64|9.94|10.45|10.9|10.59|11.22|11.49|10.61|10.1|9.93|9.33|10.69|9.19|8.45|8.62|9.28|8.69|10.07|8.84|9.11|9.91|10.22|9.9|11.34|11.57|12.645|13.28|7.51|6.55|7.03|10.145|8.66|9.21|9.52|9.28|11.555|13.63|13.62|18.62|21.1|21.34|24.61|26.49|22.16|23.56|22.7|29.14|32.69|26.98|32.12|28.58||
2022-02-19 19:23:14|russ2000_1382|BDGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:14|russ2000_1385|FCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.0001|213.0001|213.0001|206.9977|216.0001|264.0001|384.0002|330.0266|324.0002|306.005|206.9977|234.0121|237.0217|222.0241|270.0097|294.0025|300.0025|270.0097|246.0169|312.0002|240.0001|294.0025|270.0097|264.0001|267.0145|252.0169|264.0001|264.0001|240.0481|240.0481|228.0961|204.0481|255.0241|258.0481|252.0001|222.0481|210.0961|204.0481|270.0001|234.0001|273.0241|264.0961|277.6321|270.0001|273.0241|318.0962|306.0002|456.0483|354.0962|366.0482|360.0002|306.0002|291.0241|258.0481|354.0962|288.0001|285.1201|240.0481|237.0241|237.0241|219.0241|237.0241|253.5841|339.1202|384.0482|351.0722|381.0242|396.0002|423.0722|642.0963|586.5123|507.0243|474.0483|444.0962|279.0721|309.0242|318.0962|318.0962|336.0962|288.0001|261.0721|204.0481|300.0962|300.0962|342.0002|414.0002|525.0243|633.0243|615.0243|861.84|902.304|1350|2691.072|2817.072|1467.072|1561.536|2486.25|2657.28|4284|6928.8751|7416|4024.1251|4936.5|5148|3379.5|3636|4960.8|5325.8401|3324.96|2314.08|2073.6|2132.64|2250.72|2263.68|2612.16|2293.92|2197.44|2269.44|2462.4|1751.04|1481.76|1018.08|1008|907.2|830.88|1303.2|943.488|833.76|846.72|727.2|887.04|1340.64|1179.36|1157.76|1468.8|1684.8|2200.32|1938.24|1874.88|1872|1882.08|1952.64|2384.64|2285.28|1681.92|1431.36|1434.24|1476|1776.24|1447.2|1425.6|1313.28|1555.2|1437.12|1152|1173.6|1470.24|1425.6|1640.16|1579.68|1261.44|1215.36|1219.68|1556.64|1602.72|1651.68|1890.72|1506.24|1379.52|1271.52|1402.56|1095.84|953.28|938.88|930.24|951.84|993.6|1131.84|1013.76|993.6|1140.48|1059.84|1385.28|1280.1743|1448.64|1306.08|1428.48|1211.04|1031.04|957.6|1271.52|1458.72|1022.4|1190.88|999.36|868.32|688.32|627.84|558.72|555.84|397.44|345.6|457.92|486.72|601.92|577.44|525.6|614.88|479.52|440.64|541.44|406.08|404.64|406.08|396|309.6|169.92|188.64|162.72|177.12|164.16|162.72|332.64|252|252|308.16|246.24|273.6|188.64|191.52|169.92|120.9456|154.08|133.92|125.568|141.12|214.56|225.36|178.56|194.4|144.72|149.76|142.56|126.72|133.992|123.84|132.048|156.96|152.64|135.9072|151.2|183.6|184.32|174.96|178.56|185.76|192.96|197.28|203.04|205.92|280.8|357.12|326.88|336.96|345.6|357.12|365.76|300.96|290.88|240.48|221.76|172.8|188.64|180|177.12|177.12|140.6736|121.2192|118.8432|105.8112|127.368|124.4448|59.52|63.96|68.52|81.24|71.52|91.8|74.64|64.68|61.92|65.04|40.2|27|21|18|18.6|16.5|13.8|11.5716|14.88|18.6|18.48|21|26.28|20.52|20.4|20.04|19.8|20.76|22.32|22.44|15.84|15.6|14.04|12.84|10.1436|8.4552|6.606|6.1584|5.6892|2.9544|3.144|1.19|0.155|0.3388|0.335|0.3274|0.2383|0.6778|2.51|1.59|1.95|1.51|2.02|2.13|2.26|2.23|2.84|2.14|2|10.2|11.17|20.76|16.94|14.41|9.71|9.82|8.9|6.33|6.24|6.69|7.99|8.68|5.2|4.24|5.01||
2022-02-19 19:23:17|russ2000_1386|IDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1836|6.7828|6.729|7.1297|8.8823|11.6815|10.4374|10.4793|13.2247|11.4243|10.3956|10.3058|10.0965|9.3727|9.8393|10.1802|10.7963|10.5451|9.2711|9.0916|9.0258|8.9122|10.8382|10.7724|10.7544|10.8262|10.8382|11.1552|11.5559|13.6015|12.9376|12.2199|11.5559|10.587|11.3526|10.7185|9.1754|9.0318|8.7327|8.5054|9.0438|8.7088|9.1036|8.9481|8.7028|8.314|7.7997|7.7339|7.692|7.6441|7.2793|7.04|7.3092|6.8965|7.4767|7.1417|6.7828|7.1417|7.9492|8.1167|8.0688|8.7686|7.5903|7.6322|7.5604|8.021|8.0569|6.7948|6.6692|6.7888|7.4527|6.0292|5.9096|4.9884|4.809|4.7731|4.809|4.3843|3.9716|3.4393|2.4882|2.0516|1.4654|1.0288|1.1006|0.8673|0.4187|0.442|0.3828|0.2273|0.2333|0.646|0.8075|1.1006|1.0467|1.0348|1.5492|1.5073|1.9978|2.243|2.6497|2.7514|2.6617|2.9428|4.2527|5.6524|5.1499|8.6311|11.6098|9.5223|10.0785|10.7724|13.5298|15.3122|14.2415|14.9653|16.2991|17.6569|16.5862|16.4965|14.0083|12.5428|10.1802|8.4636|8.0688|5.7182|5.2755|5.8258|5.3533|4.8748|4.9047|6.0591|5.9933|6.1727|6.2864|5.8378|5.5387|5.6942|6.2505|6.3522|7.8774|9.4086|10.4733|11.3167|12.4271|11.9744|12.7666|15.6099|14.9167|12.519|12.1654|11.8612|11.5217|11.1398|11.6349|12.6251|10.9983|11.0761|10.0576|12.1017|12.3988|13.976|15.8291|12.6463|12.5261|12.2432|13.8912|12.2219|11.9815|10.6942|10.0364|9.1523|8.8057|8.148|8.3672|9.223|10.8498|11.1822|11.3634|12.4625|12.4964|12.0483|14.8806|14.7116|19.0827|16.3095|16.504|10.6786|12.006|13.4179|14.8637|12.2512|12.5133|12.0144|11.1351|10.7377|10.6447|9.0637|8.3788|9.9937|5.98|5.16|6.45|5.79|5.23|5.3|7.83|7.59|7.26|6.64|6.96|6.11|7.05|7.42|7.69|11.15|9.58|11.2|7.99|6.01|6.8|7.12|8.23|5.83|5.29|5.84|6.41|6.27|6.38|6.54|10.84|9.49|13.51|12.49|15.28|18.25|23|24.66|39.91|44.24|50.68|45.06|51.81|59.24|43.77|41.78|38.6||
2022-02-19 19:23:19|russ2000_1388|MMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|14|13.88|14.6|16.2|17.85|18.41|16.44|20.33|25.53|24.04|30.64|29.01|32.34|31.38|31.87|36.2|36.75|38.61|35.59|48.62|46.97|51.68|42.41|47.21|44.81|32.37|27.89|23.26|22.65|24.27|24.42|27.26|24.63|26.2|26.34|25.23|23.41|28.41|26.46|25.62|26.66|24.03|26.24|24.87|26.75|25.46|25.89|27.12|28.61|31.2|32.06|30.52|32.79|35.81|34.46|38.48|40.66|39.66|35.55|33.1|35.34|34.82|34.13|39.26|38.6|42.72|43.1|30.46|30.83|31.11|35.51|34.84|36.96|36.25|37.62|36.33|31.37|29.35|26.9|28.58|27.53|26.81|28.47|29.46|31.37|36.35|36.64|36.6|37.46|34.83|36.01|39.9|37.5|39.28|40.47|43.24|45.12|46.66|51.18|46.37||
2022-02-19 19:23:20|russ2000_1389|ZFGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:20|russ2000_1390|ONVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|35.8|54|51.6|111|72|32.2|44.6|41|44.4|41.8|47.2|87.6|82.4|72|87|79.6|78|96|119.8|113.6|164|176.2|203.6|185.8|205.6|156.2|122.4|142.4|174.4|155.4|155.2|121.8|142.6|125.2|132.6|125.2|116|78.4|97.2|99.6|76|63.8|49|56.2|65.6|68|49.6|38.4|44.2|43.8|54.2|60.2|81|85|78.8|75.6|54.4|63.2|73.1|73.4|57.4|60.6|56|57.4|54.2|42.6|43.2|40.8|31.2|28.6|27.4|27.4|21.6|19.82|24.8|28|26.6|25|24.8|22.6|21.6|20.6|20.2|20.2|22.2|20.2|20|10.892|9.794|7.75|5.2|5.286|7.974|9.82|9.198|5.898|6.846|5.798|8.596|13.9|12.76|14.38|9.15|7.51|8.87|8.55|11.41|13.41|12.8|9.95|7.82|8.59|8.56|7.62|7.79|6.58|6.26|4.73|3.9|3.12||
2022-02-19 19:23:22|russ2000_1394|KEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:22|russ2000_1395|TRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:22|russ2000_1397|RDNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.34|0.36|0.32|0.28|0.28|0.25|0.22|0.2|0.16|0.2|0.62|0.6563|0.68|0.8|0.92|0.94|1.16|0.88|0.82|0.68|0.66|1.02|0.76|0.86|1.24|1.52|1.3|1.2|1.4|1.5|1.9|2.8|2.54|2.66|3.3|3.04|2.9|2.6|2.28|2.18|2.2|1.66|1.2|0.82|1.01|0.9|0.68|0.46|0.44|0.6|0.42|0.46|0.42|0.42|0.88|0.88|1.36|1.2|1.1|1.14|0.9|0.76|0.7|0.62|0.94|0.9|1.14|1|1.12|0.92|0.66|0.8|0.74|0.72|0.86|0.72|0.74|0.68|1|0.66|0.64|0.9|0.78|1.6|2.46|2.8|3.1|3.2|4.82|5.3|5.6|4.59|4.7|5.82|5.95|5.88|6.18|8.07|10.17|8.65|9.41|8.91|9|10|9.38|8.31|8.14|7.9|6.63|6.09|5.14|5.63|6.01|3.84|2.37|2.95|3.73|3.06|1.42|1.28|2.12|2.5|2.23|2.78|2.05|3.2|2.18|2.07|2.04|2.46|2.18|3.45|3.43|2.7|2.12|2.09|1.86|2.36|2.55|2.53|3|3.71|3.23|3.57|4.21|4.51|4.49|3.27|2.65|2.33|2.51|2.37|2.13|2.64|3.29|3.29|2.99|2.37|2.52|2.3|2.71|2.71|2.63|2.41|2.61|3.03|2.81|2.82|2.4|2.63|2.8|3.07|2.55|2.65|2.11|1.81|1.61|1.87|2.33|2.88|6.34|7.58|5.95|5.57|6.78|7.61|7.8|8.57|7.95|8.2|9.18|8.72|7.27|6.56|6.31|6.8|5.94|5.51|7.16|6.26|6.14|5.62|5.75|4.81|5.37|5.36|5.37|5.85|6.86|7.47|6.8|6.25|6.5|6|5.45|5.7|6.3|7.45|7.7|7.6|11.2|11.15|10.35|9.7|10.2|10|12.95|14.25|13.05|12.85|15.4|13.7|13.9|15.33|15.17|12.6|10.54|13.95|14.33|13.11|13.45|12.77|13.8|14.65|15.13|14.47|16.08|19.69|20.67|22.87|14.78|11.13|15.63|17.99|15.02|16.27|14.8|16.99|19.1|19.25|19.04|19.38|18.92|21.26|23.96|32.55|34.47|38.08|31.53|29.1|31.5|27.19|27.47|24.54||
2022-02-19 19:23:24|russ2000_1398|IG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|24.99|24.8|24.61|24.7701|24.79|24.55|24.2199|23.9993|24.125|24.695|24.645|25.19|25.325|25.665|26.28|26.5983|27.05|26.765|26.55|26.87|26.02|26.3765|26.8619|24.304|25.5643|26.26|26.995|27.606|27.2324|26.9822|26.9163|27.74|27.3221|26.9965|26.3298|26.0752|26.3244|26.2699|26.8469|27.0747|26.7653|26.536|26.64|26.555|26.0656|25.4251||
2022-02-19 19:23:24|russ2000_1400|PEIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:25|russ2000_1401|ACLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.752|60.75|67.5|44|42.5|35.75|35.25|42.5|44|39.5|62.32|62.4|51.96|51.92|56.04|41.32|52.4|56.48|59.56|48.84|56.16|55|57.16|39.6|40.316|31.44|25.6|19.76|23|25.4|23.24|25.44|19.96|20.08|22.8|24.72|27.76|26.32|35.4|33.76|46.76|39.44|45.76|50.36|44.08|46.08|42.48|44.56|41.56|33.6|29.92|36.04|34.44|32.72|27.36|35.6|33.16|27.84|24.2|30.44|29.68|24.76|23.84|23.48|17.36|19.04|21.36|24.44|26.88|23.52|23.36|21.24|24.2|22.04|24.76|28|27.4|24.28|25.72|27.96|29.64|30.56|32.68|23.96|24.96|18.6|19.24|20.4|17.44|17.28|17.12|16.24|20.2|22.36|22.88|23.16|19.32|19.96|18.56|6.24|2.24|1.96|2.4|0.96|0.76|1.468|1.88|1.6788|1.8128|2.08|3.1728|4.96|3.48|5.24|6.6|6.2|6.68|7.96|9.44|7.72|6.84|6.04|5.88|7.36|8.52|10.24|14.32|11.08|10.6|10.24|7.96|7.32|6.6|5.16|5.28|4.72|5.52|5.04|6.44|6.68|6.2|6.48|5.36|4.56|4.08|3.9548|3.9916|4.2|3.4136|4.84|5.52|5.42|4.36|4.8|4.88|7|7.84|7.6|8.08|8.88|9.32|8.44|9.88|8.72|8.96|8.72|7.08|7.6|7.12|6.84|7.96|8.28|8.6|9.4|10.08|10.68|10.84|10.12|10.4|12.84|11.88|13.12|13.64|11.04|11.96|10.6|9.64|9.12|11.08|10.96|10.4|10.72|10.3|12.05|12.17|13.75|14.2|13.85|14.9|15.95|15.3|18.5|19.45|24.1|22.4|20.7|20.85|27.95|34.7|28.8|31.05|24.3|25.45|23.8|22.5|20.95|21.55|22.3|20.25|19.59|16.17|18.2|18.07|22.28|20.37|20.63|21.12|14.74|14.99|14.89|15.71|16.43|22.52|23.19|24.65|27.99|23.2|17.27|25.095|25.195|28.22|25.635|23.57|23.03|25.34|28.36|30.77|38.8|34.71|49.32|42.03|41.68|37.33|44.06|50.05|45.95|57.03|63.47|68.54|67.28||
2022-02-19 19:23:27|russ2000_1402|VSLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:27|russ2000_1403|XNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.34|8.88|9.17|12|11.59|9.83|9.32|10.9|9.78|10.56|9.84|10.88|10.76|16.25|15.03|15.33|14.55|14.77|18.28|22.5|22.12|16.6|12.66|12.35|16.02|13.5|10.5|11.8|13.83|11.9|14.5|18.77|19.28|20.64|24.72|20.91|28.39|25.13|23.76|24.54|23.82|24.37|21.55|22.73|21.95|21.83|24.83|19.33|22.25|22.92|22.35|32.19|29.69|29.57|41.79|38.17|38.19|38.44|36.48|37.82|37.59|36.58|36.85|31.39|33.74|33.17|31.68|44.01|46.27|35.58|34.19|33.04|39.58|35.59|34.23|32.59|28.22|29.87|31|32.58|30.92|34.54|40.15|39.64|41.27|43.61|49.34|46.05|42.56|40.7|39.06|34.54|31.36|33.76|35.79|41.3|35.57|41.09|33.5||
2022-02-19 19:23:28|russ2000_1404|BV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|16.72|18.08|18.64|16.07|18.42|16.01|14.94|15.72|10.15|9.23|9.83|7.5|6.85|7.11|7.15|8.02|8.88|11.02|11.23|9.75|8.93|7.44|7.77|7.09|8.1|7.38|6.76|7.07|8.08|7.37|7.8|7.49|7.44|7.64|8.19|8.37|6.12|5.9|5.36|5.7|5.8|5.51|5.18|4.78|4.615|4.6|4.21|3.49|3.47|3.08|3.38|3.94|4.03|4.14|4.13|5.92|4.9|4.8|4.9|4.8|3.85|4.2|4.6|4.5|4.75|4.5|4.75|5|4.7|5.45|5.5|||||21.4|22.25|21.99|18.11|15.29|14.17|12.36|10.63|13.23|13.96|15.02|16.5|17.62|18.89|19.44|18.74|17.34|18.48|16.12|16.38|15.67|14.04|8.67|12.83|14.37|11.02|12.27|12.92|13|13.17|13.67|14.91|15.09|15.9|17.61|18.29|17.62|16.11|16.11|15.89|15.24|16.28|14.27|15.07|13.42||
2022-02-19 19:23:28|russ2000_1406|GTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:28|russ2000_1407|CAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8333|13.1147|13.052|12.3333|13.1667|13.0693|12.8889|13.1111|13.1387|12.6387|12.0553|12.1667|11.3887|12.3333|14.8889|13.3333|13.0833|12.5833|12.2917|13|14.1667|13.6667|12.1667|11.8333|13.2917|12.6667|12|10.4167|9.5833|9.1667|10|9|8.3333|8.9167|8.4583|8.6667|10.0833|9.1667|8.6667|9.75|11.0333|10.6667|8.9667|10.4333|10.9267|11.2|12.5667|11.3667|11.2667|11.8333|11.7333|12.4667|12.4|13.1333|16.3333|16.3333|16.3333|17.8333|15.2|16.8667|16.2667|16.9333|16.9|16.5333|14.6667|15.4667|16.8667|17.3333|16.6|18.4333|18.1|19.4|20|20.4|19.9333|20.6667|21.7667|22.9667|21.3867|21.0533|20.3267|20.6333|20.64|22.3|24.04|23.8733|26.8667|25.9|24.9067|24.1667|22.5|20.52|21.82|24.8667|24.38|26.3|25.3333|23.2067|24.2533|23.2667|22.5933|22.04|25.3467|25.6|26.1333|28.7|28.8133|29.4|26.2|30|29.5|29.9|29.84|29.0667|29.2267|26.5333|25.5867|25.9867|23.7533|24.1067|23.0933|22.2267|19.3933|20.3667|22.7333|21.1067|22.46|19.76|20.1667|17.84|20.92|21.9467|22.28|16.8|18.28|17.46|17.3467|13.0667|16.1667|16.7267|22.3|21.98|21.96|21.48|23.4333|20.44|21.8867|21.4667|19.8267|20.14|22.9|24|19.1067|19.0467|21.2867|21.1467|23.3067|25.6667|25.04|24.3333|23.3867|22.4667|21.9667|22.7667|21.7133|22.1133|21.38|19.0533|19.5333|18.7867|20.4733|22.9867|23.9067|23.8467|21.14|21.8533|22.52|25.9133|22.58|24.9|25.2|22.5|23.3467|23.5733|23.4|22.2933|21.66|23.8733|24.9667|24.3867|25.6467|25.6867|27.16|26.26|27.1733|27.5267|23.66|26.1067|27.9133|24.5133|25.3667|25.6333|23.8333|24.44|24.9467|26.9933|24.6667|24.7267|25.4533|25.4933|26.6667|25.68|25.46|25.26|26.66|26.6867|26.6667|28.9333|29.98|28.6667|27.2667|26.1733|28.46|28.2|28.9733|27.9133|28.94|31.8533|29.8|33.46|40.93|43.99|41.33|43.09|42.82|43.81|40.58|43.64|41.19|39.8|43.73|41.7|44.44|42.17|42.82|44.72|44.28|44.79|46.73|46.96|44.65|44.1|42.05|41.62|37.05|37.75|40.82|45.11|42.84|45.75|42.58|45.3|43.18|45.51|42.44|44.79|44.08|45.82|47.05|34.14|31.49|29.71|37.62|32.58|31.51|32.55|32.05|36.92|36.54|36.22|38.29|41.71|47.43|46.4|48.45|46.19|44.95|44.96|48.37|50.45|46.71|49.75|49.53||
2022-02-19 19:23:30|russ2000_1411|GEOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.6565|9.25|9.375|9.5|10.875|15.875|13.094|14.75|10.25|6.875|5.5625|7.0625|4.625|4.3438|4.125|3.375|3.9375|4.25|5.2813|6.5|5|6.125|5.5313|6.125|6.5|5.5|7.375|7.6875|8.0938|8.625|7.4688|10|8.25|9.9375|10.875|8.75|9.5625|11|12.0313|10.625|10.625|11.225|11.875|11.19|7.875|7.475|6.75|5.13|5.475|6.435|6.75|6.97|6.95|6.125|5.114|6.175|5.62|5.5|6|5.775|5|4.105|3.485|3.47|5.4|5.18|4.75|6.55|6.06|6.125|6.405|6.325|6.875|8.71|8.3645|8.325|8.5|9.54|8.625|9.43|8.725|8.345|8.35|8.08|8.25|9.2535|9.37|10.3|10|9.6845|9.572|10|9.3|9.965|9.76|11.875|13.99|20.025|21.04|22.19|30.22|29.49|27.12|26.765|26.945|29.38|26.495|27.75|25.94|27.95|30.35|33.625|37.985|37.245|37.535|36.615|35.635|38.33|46.43|49.94|42.375|31.665|23.27|21.905|23.705|28.42|29.705|25.9|24.065|23.015|19.425|9.465|8.405|10.485|6.625|5.08|6.665|7.74|10.545|11.71|12.4|9.635|12.965|16.115|16.875|20.85|19.165|23.555|24.425|26|22.56|25.84|27|25|31.225|33.775|43.075|48.47|48.815|49.835|45.745|44.005|45.86|52.505|47.1|33.07|33.375|39.3|44.24|38.57|44.55|55.43|51.755|53.945|44.085|43.445|45.75|57.09|66.925|65.27|78.19|90.15|91.89|102.44|93.02|83.92|85.98|68.54|68.73|75.05|82.78|99.28|89.65|85.01|71.7|74.9|60.79|57.99|51.75|45.03|40.55|39.33|30.69|31.28|26.07|24.31|19.99|16.93|17.86|20.77|20.21|17.79|17.39|16.56|15.8|18.13|12.59|10.77|9.68|12.01|12.4|15.56|18.68|17.68|17.21|18.46|19.37|18.28|21.99|22.04|21.77|14.71|15.3|15.48|15.83|13.76|15.16|15.07|17.85|15.02|13.78|14.28|13.3|10.51|9.8|10.63|12.47|14.84|12.76|14.02|13.4|13.02|14.76|12.83|14.45|15.38|13.45|13.33|12.98|16.22|13.52|12.45|14.76|13.72|16.3|15.31|12.85|10.59|6.1|5.9|7.01|6.41|7.595|6.29|6.08|5.46|8.58|8.88|9.01|10.5|9|7.65|8.41|8.21|10.49|9.68|9.6|9.33|8.21|7.71|5.41||
2022-02-19 19:23:32|russ2000_1412|CRAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|24.875|25.25|26.625|27.875|23.75|21.75|24.5|23.8125|23.5|28|27.625|25.625|21.5|22.5|25.1875|27.125|26.5|25.5625|25.75|28.875|29.5|30|27.25|15|17.625|19.625|15.6875|12|11.0625|11.3125|11.75|7.9063|10.25|8.8125|9.3125|10|10.95|15|16.1|17.5|15.95|17|19.45|19.75|20.47|19.95|20|15.4|16.4|15.28|18.85|17.11|16.39|16.995|15.25|15.111|14.06|14.48|16.54|17.58|21.74|23.6|31.5|32.65|34.14|30.75|33.09|31.75|32.99|32.14|34.23|30.46|33.77|33.85|30.5|30.76|34.08|37.65|40.58|44.03|44.96|42.72|42.58|50.33|53.35|53.99|55.05|54.84|46.62|41.85|43.89|44.94|47.5|44.17|46.08|49.94|48.98|43.66|46.1|45.26|45.86|49.25|51.44|52.01|50.95|52.4|50.5|50.26|52.27|45.61|47|48.37|48.09|51.79|49.1|47.88|47.2|43.83|26|32.17|32.55|38.79|36.11|37|39.47|26.8|26.1|27.65|26.7|21.9|21.32|20.78|22.61|30.11|25.45|26.5|27.36|23.82|24.39|26.04|26.65|25.9|26.85|24.16|23.82|21.35|17.9|19.05|17.25|19.67|20.75|22.42|23.25|25.57|24.97|24.88|27.72|27.2|28.1|26.91|20.47|21.19|20.21|19.93|20.84|20.42|24.83|22.84|20.02|17.93|14.83|15.93|16|17.24|17.66|18.22|19.86|20.02|22.47|22.6|18.5|18.61|18.89|18.58|18.81|17.91|17.77|18.33|19.91|21.02|22.11|20.95|20.75|22.39|24.88|26.5|27.95|25.21|31.84|29.89|30.36|30.06|30.93|31.91|29.2|28.25|27.37|23.17|22.72|22.45|22.74|20.58|19.15|17.58|19.84|19.98|23.67|24.72|25.44|26.93|26.78|26.64|30.36|34.47|36.35|34.53|35.59|36.24|33.95|33.57|36.03|38.04|37.04|42.57|43.5|45.13|45.2|43.19|51.21|54.77|56.84|54.94|53.44|55.11|54.24|44.39|45.63|47.61|43.37|41.49|50.16|52.68|40.01|36.63|38.63|40.71|42.14|41.87|52.17|52.61|54.33|53.59|43.49|35.42|38.2|42.56|36.03|42.27|43.01|39.53|45.11|51.27|50.1|55.4|57.88|72.11|82.5|85.42|83.77|84.09|90.16|106.19|115.95|92.19|87.81|91.25||
2022-02-19 19:23:34|russ2000_1414|FRPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|16.88|16.5|16.69|17.85|22.01|23.75|18.75|17.42|17.05|12.85|9.6|9.22|7.98|8.31|5.86|6.7|7.11|8.11|9.99|9.77|8.73|10.5|8.7|8.2|9.35|10.2|11.35|9.5|10.9|11.9|15.6|16.2|16.55|16.1|14.9|15.25|18.95|19.05|18.75|17.875|16.2|20.25|23.65|29.5|29.35|38.05|33.9|36.9|31.72|34.37|35.96|40.89|40.85|45.94|47.72|45.16|36.71|48.41|49.59|51.47|52.43|60.12|65.78|72.16|65.34|77.02|80.63|86.66|104.79|114.8|116.58|125.43|135.24|140.33|149.93|155|165.51|176.55|171.52|161.19|136.43|132.76|145.08|151.3|102.29|95.04|93.91||
2022-02-19 19:23:35|russ2000_1415|OLP|price|0||||15.75|14.5|13.5|13.5|13.25|14.5|13.25|13|12.5|14.5|14.25|13.25|13.5|12.75|13|12.75|13.25|14|14.375|14.25|14.25|14.625|14.625|14.625|15.25|15.5|16|15|14.75|14|13.625|14|14.75|14.5|15.5|16.25|17.625|16.25|17.625|17.875|17.5|16.25|16.5|16.125|16.25|16|15|14.875|14.875|14.375|14.375|14.5|14.125|13.5|11.875|12.25|11|12.75|13.625|14.25|14.75|14.875|15.25|15.75|15.75|15.75|16|14.875|14.25|14.625|13.75|12.75|13.375|13.75|13.875|14.25|13.625|12.125|11|11|10.625|10.875|11|11.125|10.75|10|8.75|8|7.875|6.125|6.25|7.875|6.625|8.875|9.5|9.375|9.25|9.375|9.375|9.625|9.75|9.375|9|9|7.75|7.125|7.5|7.625|7.5|7.5|7.375|7.5|8.25|7.5|7.75|9|8.75|8.25|9|9.875|10|10.25|10.375|10.25|10.875|10.625|10.875|11|10.875|11|10.625|10.125|9.5|9.5|10.375|10.875|10.75|11|11.125|10.625|10.5|10.625|10.25|10.75|10.375|10.375|12.375|13|13.5|13|13.75|13.625|12.875|13.625|13.875|13.5|13.375|13.375|13.375|13.125|13.375|12.625|13.25|12.625|13|13.5|13.5|13.5|13.5|13.5|13.313|13.375|13.625|13.625|14|14.125|14.375|13.875|14.5|14.375|13.75|13.75|13.375|13.75|12.5|12.375|12.75|12.75|12.375|12.125|12.75|12.5|13|13|13.5|14.9375|13.375|13.8125|13.125|13.125|13.125|11.375|11.625|11.25|11.25|11.5|11|10.938|11.125|11.125|10.625|10.5|10.875|11.88|11.96|11.8|12.12|13.25|13.82|13.95|14|14|14.28|14.65|15|15|15.4|16.12|16.55|15.33|14.9|14.95|15|14.86|14.84|14.7|15.32|15.87|16.25|16.4|16.9|18.15|16.8|18.5|18.61|18.55|18.26|19.05|19.95|22.45|23|22.55|18.4|17.95|18.16|18.45|18.19|18.05|18.21|19.24|20.72|19.15|19.12|18.66|19.38|19.05|20.71|21.58|20.36|19.91|18.75|19.1|18.41|19.9|20.26|19.83|20.26|19.79|19|20.1|21.46|22.4|23.89|24.621|25.13|24.2|24.5|22.81|23.72|23.08|22.76|19.83|20.39|19.45|20.45|20.1|18.37|17.3|17.5|16.12|17.33|16.71|16.31|17|17.98|17.67|11.86|9.68|8.8|6.15|2.91|2.62|4.08|6.15|5.75|6.35|9.02|9|8.3|8.94|8.78|9.06|9.84|16.66|17.05|15.34|14.91|15.56|14.34|15.91|15.96|15.31|16.7|16.18|14.88|15.08|15.51|15.97|15.44|15.46|15.6|14.66|16.26|16.27|16.5|17.35|17.48|18.3|18.91|17.73|18.83|18.89|19.11|18.65|18.89|19.51|20.29|22.08|21.72|21.72|22.94|26.45|21.96|23.23|21.37|20.28|21.14|20.61|20.13|20.86|21.92|21.32|22.13|21.5|21.34|20.72|21.67|20.23|22.89|22.93|23.67|24.51|23.68|24.42|22.48|22.2|21.28|22.6|21.83|21.33|23.56|22.34|21.46|20.72|21.23|22.41|23.42|22.66|23.85|25.02|24.25|24.16|23.56|24.47|25.12|23.16|24.57|23.36|24.28|22.3|23.43|24.58|24.01|24.36|24.23|26.72|25.92|24.44|21.76|22.1|23.76|25.52|26.41|26.96|28.79|27.78|25.93|26.42|24.22|27.2|28.82|29|28.3|28.54|28.96|28.66|26.78|27.53|28.41|27.31|27.19|27.34|24.1|13.93|15.72|15.85|17.62|16.97|19.16|16.36|15.43|17.78|20.07|20.04|21.41|22.27|24.87|25.55|28.39|30.59|31.84|30.49|31.26|32.53|35.28|36.24|29.51||
2022-02-19 19:23:36|russ2000_1417|CTIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123000|120000|117000|150000|133500|162756|159000|183000|189000|190500|187500|144000|178500|45756|46872|37872|27756|32628|24000|25500|32250|34500|45000|43500|48750|44250|43500|28125|29250|25125|35250|29250|21000|31500|99375|156000|456000|221250|195000|266250|371250|414000|546000|765000|803250|520500|528000|436500|222000|228000|295200|351000|289560|290280|341400|309960|342120|302400|294480|263520|300960|270120|136230|71640|51000|46800|54120|54240|83400|90840|84000|69600|81960|102000|109080|146160|136560|116400|133200|147360|125760|107400|116880|111480|105720|109200|101280|85440|78000|57000|72960|79920|76320|97320|92880|120240|62400|44280|41400|31200|33480|32760|28560|31320|29880|28800|27720|22080|23040|23760|21720|15960|15840|15600|18720|19200|17160|22200|20640|18960|17880|19440|16264.2|10440|13080|10680|11490|11040|8700|7440|5070|4800|2535.3|2520|1890|1530|1350|1139.7|633|222|95.67|63|36|24.57|18.48|108|381|498|396|483|450|345|297|369|351|354|207.84|198|161.97|99.9|120|123.9|113.7|115.95|118.5|112.5|111|103.2|81.6|114|84|107.5|75.5|65|55|59.5|55.5|67.5|56|54|64.5|60|50.5|44.145|29.56|22.815|29.425|14.1|12|13.5|12.9|14.4|12.5|11.3|11.9|12.3|10.75|10.7|10.9|16.6|17.1|17.7|23.7|30.6|38.05|35.8|27.5|31.7|27.7|24.2|24.8|22.9|21.9|25|23|22.9|24.2|19.3|17.6|19.7|19.5|18.2|15.3|16.4|12.7|10.6|12.7|11.7|5.649|4.952|4.356|4.409|3.416|3.357|3.78|3.943|3.7|5.495|3.93|4.9|4.3|4.15|4.11|3.25|3.37|3.52|3.29|3.23|2.97|2.68|2.72|3.54|4.05|3.89|4.1|4.7|5.22|2.21|1.91|1.97|1.79|1.51|1.21|1|1.1|1.01|0.919|0.822|0.8144|0.6949|0.729|0.7801|0.8016|1.5|1.48|1.33|0.9874|0.9479|0.9972|1.11|1.22|1.25|1.02|2.99|3.43|3.53|3.45|3.8|3.07|2.53|2.44|2.5|2.37|2.89|3.02|2.73|2.67|2.1|2.28|2.02||
2022-02-19 19:23:39|russ2000_1418|SALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:39|russ2000_1419|CRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:40|russ2000_1421|LION|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|9.83|9.88||
2022-02-19 19:23:40|russ2000_1422|AROW|price|0|1.0612|1.0612|1.1276|1.1857|1.2438|1.2934|1.3349|1.3763|1.4096|1.4096|1.4592|1.5827|1.6882|1.7108|1.7108|1.6882|1.6882|1.6806|1.6806|1.6806|1.6806|1.6806|1.6882|1.7485|1.7485|1.8087|1.7636|1.8993|2.0341|2.1622|2.2073|2.3431|2.5841|2.4636|3.0059|3.1717|2.9757|3.8196|3.8196|4.0983|4.151|4.4825|3.9325|3.9325|3.8196|3.9325|3.7744|3.7443|3.8497|3.7141|3.8497|3.8798|3.6614|3.684|4.1813|4.4222|4.3395|3.4958|3.3826|3.4958|3.7879|3.9009|3.6675|3.8406|3.9009|3.7276|3.8106|3.8406|3.9009|3.9009|4.074|3.9009|3.9611|4.1552|3.9143|4.0348|4.1552|4.1552|4.366|4.2757|4.4564|4.3961|4.1853|4.1552|3.8542|4.0649|3.6734|3.4928|3.4025|3.3122|3.0111|2.71|2.5293|2.4088|2.2884|2.2884|2.3787|2.5293|2.6497|2.5293|2.0476|1.6259|1.7765|1.5356|1.6585|1.5971|1.3514|1.29|1.4128|1.5356|1.8428|1.8121|1.8428|1.8428|1.8428|1.8428|1.6585|1.9965|2.172|2.1081|2.6832|2.8108|2.9386|2.8746|3.0983|2.9386|3.1303|3.1303|3.4497|3.5876|3.3883|3.3883|3.3883|3.3883|3.0562|2.9898|4.0528|4.1855|4.3849|4.5842|4.3518|4.0418|4.1457|4.3522|4.3522|4.4569|4.3875|4.2841|4.18|4.2841|4.5604|4.7119|4.9054|5.0703|5.2458|5.2818|5.1023|5.5335|5.8204|6.1668|6.3236|6.1448|5.8204|6.1795|6.5753|7.3114|7.509|7.4302|7.6665|7.6278|7.7065|7.8253|8.0629|8.6155|8.3786|8.2999|9.4064|10.7506|10.7886|11.1216|10.0845|10.0427|10.3747|11.2046|10.7066|10.1672|11.5034|9.221|10.4992|9.6775|9.5405|9.4949|9.8601|9.997|9.9514|9.9514|9.7688|9.6318|9.4492|9.4949|9.4949|9.1297|9.1297|8.8729|8.6732|8.445|8.3309|7.0185|6.7902|6.8473|6.9899|7.2182|7.5891|7.7032|7.5891|8.8444|8.5591|10.3565|9.3009|9.924|11.3437|11.5263|12.7222|12.211|12.7679|13.5357|14.2595|13.991|14.269|13.7231|13.8001|14.595|14.1876|16.2917|16.3253|15.3619|13.7322|15.5512|15.6317|15.4858|14.7409|14.1622|14.4188|14.5396|16.4873|16.7893|16.8245|16.1199|16.3627|17.2812|17.3189|17.4636|17.6775|19.1056|18.9043|18.0864|18.6275|19.1559|17.5832|18.8414|19.452|18.8623|20.8062|20.087|18.791|17.9616|17.6441|15.9432|17.4951|18.0394|18.8558|18.3375|18.1|17.9532|18.7875|17.4527|18.1067|17.8931|18.2869|18.04|16.6317|18.3069|17.8197|18.0066|17.4332|17.4744|16.8695|17.0276|16.9451|15.3984|15.3984|15.2609|15.4396|15.1303|14.1266|15.5084|15.7754|15.9311|15.2159|15.216|15.5771|14.8053|15.9241|16.4551|15.9311|12.837|16.186|17.4747|20.8238|18.4022|20.5193|17.8004|16.6675|16.6817|16.7737|18.7492|17.7721|19.1174|19.8467|19.2661|19.9024|18.5459|18.4365|18.2323|18.947|18.4511|19.6107|20.2743|18.5824|16.8466|18.3927|16.6279|18.8394|18.3211|20.9877|20.6647|17.0366|18.8093|18.584|18.6666|18.4337|18.3811|18.1032|17.8103|17.215|18.0583|18.3059|18.1357|20.3098|18.6154|18.8784|18.5225|18.4606|18.7005|18.8165|18.9094|19.7295|19.256|19.4691|19.69|19.256|19.1297|19.4454|19.0903|19.4375|19.5322|20.716|20.0373|20.438|20.7761|22.539|21.3798|20.0677|21.0176|21.2832|20.1482|20.8325|20.8808|20.4461|21.4281|20.584|22.4889|21.2409|22.571|20.9946|21.9224|22.2919|21.3969|21.5611|22.1933|22.6121|22.6039|22.3608|23.1146|23.8432|22.7544|23.0476|21.917|22.252|23.5836|24.3373|25.3674|26.4561|27.1512|28.3194|27.2584|32.6497|34.9357|30.4501|30.105|29.2424|29.5444|27.3016|27.3016|28.121|27.8623|30.5195|31.3636|32.6963|30.1641|29.1424|28.6537|30.1641|31.4524|33.2294|32.3409|34.3844|34.962|33.8602|32.1581|31.8195|29.3028|29.1473|32.4143|30.099|30.7945|29.4401|31.7829|30.4376|29.431|31.4733|33.104|33.8015|35.6301|33.0474|29.852|26.2701|26.864|27.5709|28.0234|25.7329|27.0054|24.3592|26.5728|28.8932|29.0388|28.5437|30.932|32.3398|34.3204|36.0194|34.9029|35|35.7767|34.36|35.85|37.9|35.23|35.38|35.02||
2022-02-19 19:23:42|russ2000_1423|BAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:42|russ2000_1425|OSTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|14.4096|12.3962|7.1554|5.3296|5.2111|9.761|14.301|13.7582|14.152|14.5773|10.1459|10.4913|12.5837|14.3405|10.8763|15.8407|17.025|14.0345|16.0578|17.39|18.239|33.823|33.5|36.9418|35.56|34.4448|29.0461|31.7899|38.9848|55.2893|72.8028|53.6806|52.9009|52.3679|43.3669|36.0733|38.9256|39.3796|41.5509|41.166|38.5308|32.4215|36.093|26.9834|23.9633|22.621|28.3059|24.2495|20.6175|20.6767|16.2749|18.2291|16.9658|13.5213|15.9097|14.3602|17.6665|17.4297|16.6697|17.9922|17.9725|18.9792|21.4762|23.1836|32.9446|31.5431|17.3408|10.8269|9.9485|9.9189|11.8632|20.736|22.4533|23.2527|20.3214|21.1801|19.2753|8.4187|11.2908|10.7085|10.0571|7.7377|9.0997|10.294|11.498|10.9848|12.6923|11.5079|16.0775|15.2189|14.5379|13.0278|11.2513|13.1068|20.7162|23.608|19.976|17.7356|19.9859|14.4688|16.7881|13.6891|16.038|16.571|14.8142|14.6366|14.3207|13.7582|13.7088|15.2287|11.8435|10.0472|9.9683|7.9351|7.8759|7.412|6.7607|5.2407|5.0828|6.7607|6.7607|6.9975|8.024|9.3958|10.59|15.3077|14.0641|14.5083|13.2153|11.5474|12.1001|25.9372|26.5491|26.9834|31.7603|27.7236|30.0824|25.118|25.2858|28.0789|19.0779|21.2097|20.0846|15.7025|16.1663|15.0511|16.423|18.16|16.7585|23.983|26.7021|22.7691|22.7|22.552|24.4074|21.8808|21.7328|21.4564|21.0814|18.9397|16.5611|13.8865|12.564|11.9619|10.5802|15.0511|14.6464|15.0116|17.4099|15.89|16.265|14.3997|14.5576|15.742|17.3|17.7|18.4|17.35|18.1|15.2|14.45|16.15|15.95|25.1|28.8|40.1|42.65|71.55|59.35|48.5|36.3|35.65|35.55|36.85|36.15|27.25|24.86|20.36|17.37|14.26|17.55|21.06|16.25|13.77|9.49|14.72|21.13|24.93|10.67|9.7|7.36|7.21|9.03|3.23|7.85|17.585|21.96|45.4|82.4|73.34|83.87|53.11|55.48|51.99|99.35|61.83|66.11|82.5|85.66|96.7|69.24|70.31|74.57|101.36|67.22|55.37|52.86||
2022-02-19 19:23:44|russ2000_1426|CCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|2.3125|2.375|2.0625|2.4375|2.3125|2.4375|2.6875|2.9065|2.8125|2.75|3|3.5625|4.5|4.4375|4.1875|3.75|3.625|3.8125|4.0625|4.6565|5.219|5.9375|5.9065|6.594|6.5315|6.875|7.25|8|9.25|8.75|7.25|6.8125|6.5625|4.4375|4.9375|6.625|6.5|6.5625|5.9375|5.8125|5.4375|4.9375|6.25|5.8125|6.125|6|5.0625|4.6875|6.0625|5.4375|5.5|5.4375|5.75|5.5625|5.3125|5.25|5.4375|4.9375|4.6875|4.625|4.8125|5|6.675|5.325|5.85|5.375|5.825|5.975|6.175|6.145|5.125|5.25|5.825|6.05|5.725|5.4|5.425|5.4|5.595|5.35|5.045|4.8|4.8|4.575|4.685|5.725|5.115|4.85|4.805|5.1|5.18|6.15|5.9|6.175|6.35|6.295|6.26|6.62|6.95|6.925|6.95|7.45|7.4|7.515|7.375|8.295|8.15|7.85|7.825|7.95|8.12|7.85|7.8|6.755|7.04|7|6.95|7.185|7.33|7.35|7.2|7.225|7.325|7.425|7.5|7.26|7.175|7.4|7.88|8.375|8.955|10.995|11.47|12.6951|15.8|14.775|16.255|14.18|14.545|16.8|17.58|17.27|18.66|20.3|19.08|25.23|21.87|23.6|18.11|19.08|18.75|18.89|18.5|17.3|12.5|14.58|11.5|11.29|10.91|9.12|9.3|9.55|11.7|11.9|11.62|11.4|11.7|12|10.66|11.81|12.15|12.01|12.62|13.13|11.69|11.43|14.06|12.7|14.599|15.86|15.5697|16.3|15.32|16.24|18.5788|16.53|16.59|16.76|14.02|12.77|10.75|14|12.43|13.9|13.3|14.5|15.75|14.85|11.49|13.2|15.46|16.27|18.37|18.43|17.25|18.6|18.82|18.84|19.32|19.4|19.75|22.36|27.75|29.72|29.38|30.26|31.86|35.3|31.62|30.15|31.53|31.14|30.54|34.14|33.75|35.5|31.12|35.87|33.95|35.99|35.8|43.07|43.73|35.81|40.73|39.75|38.23|39.5|39.39|44.41|44.4|40.73|45.95|47.02|52.59|56.29|58.74|59.07|60.59|64.37|69.12|68.35|80.6|83.55|88|91.45|95.4|102.5|105.5|106.7|108.05|93.5|111.4|118.75|126.3|120.5|112.35|104|116.45|112|118.95|117.25|123.5|129.15|120.15|107.84|112.67|100.05|100.82|96.55|92.54|93.67|101.69|107.64|103.58|100.22|109.39|117.15|117.65|118.48|91.97|88.79|82.29|94.26|99.65|102.5|100.56|97.57|95.4|95.16|105.95|101.01|100.24|107.68|116.39|118.44|106|102.61|116.53|114.5|102.15|96|98.59|99.56|94.88|92.64||
2022-02-19 19:23:46|russ2000_1427|KRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|11.6|14.005|15.32|16.035|15.2|15.675|16.83|15.595|18.505|19.4|20.37|20.7|20.33|23.735|24.275|20.865|16.575|16.775|15.5|15.605|15.11|15.615|16.5|15.975|14.425|15.315|15.22|14.755|15.015|14.415|15.325|14.23|15.15|14.36|18.5|19.22|16.74|17.085|15.335|16.89|16.45|14.995|13.2|11.46|9.61|9.91|8.54|8.485|8.01|10.27|9.29|12.875|12.075|10.135|6.135|7.2|8.015|6.19|4.275|5|6.7|8.5|3.525|4.19|3.715|4.15|3.075|4.2|4.1707|6.6|6.775|7.13|8.035|7.67|7.73|8.44|8.76|9.25|9.165|13.95|17.94|19.68|21.425|21.025|21.13|23.09|24.25|29.135|30.525|27.82|32.91|26.83|19.07|18.81|21.26|18.96|20.68|23.95|24.49|21.91|20.16|17.02|16.1|17.28|16.83|14.76|12.99|15.75|20.23|19.28|16.79|15.35|16.61|15.52|16.02|16.6|14.79|15.37|15.49|15.15|18.52|14.8|15.48|16.87|14.52|14.66|15.61|15.33|15.79|12.41|13.16|12.73|12.68|11.99|12.11|13.41|12.14|11.58|10.7|9.68|6.93|7.56|6.56|5.35|5.65|4.38|6.25|6.22|5.89|5.86|4.88|5.5|7.84|7.7|9.17|12.17|12.09|13.6|14.97|16.55|18.28|18.24|18.58|21.04|21.59|24.9|26.17|24.3|26.45|24.33|23.71|22.94|22.56|25.48|22.17|21.67|17.02|15.33|13.11|11.35|12.22|13.7|15.29|14.36|13.5|13.84|15.26|12.11|12.67|11.94|14.51|13.8|12.79|11.33|7.7|9.21|9.39|10.75|10.12|11.33|12.96|13.71|14.52|15.05|15.23|14.51|14.94|15.95|17.33|15.61|13.83|13.78|12.78|12.92|14.18|14.49|15.5|14.53||
2022-02-19 19:23:47|russ2000_1428|WIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|21.03|25.78|25.58|29.65|22.79|20.24|16.7|20.09|16.78|16.56|16.83|17.06|21.77|21.05|19.46|17.8|19.34|20.16|24.95|23.6|27.4|18.9|19.91|21.67|25.31|22.78|19.9|19.2|20.52|24.41|27.5|30.81|35.87|43.26|43.98|41|48.05|44.95|51.9|63.85|75.2|75.45|77.75|70.25|61.65|65.15|69.15|70.5|51.95|58.3|59.95|81.75|82.45|83.15|95.75|104.1|99.6|106.3|109.02|101.77|89.42|91.89|110.11|109.1|120.11|142.03|138.18|144.62|143.24|136.94|114.21|127.92|122.49|130.01|148.28|135.13|106.01|132.35|228.19|282.81|304.55|299.71|265.38|244.85|249.73|259.25|277.06|308.73|298|313.64|261.79|299.9|295.11|230.33|177.11|184.64|151.08|154.76|130.83||
2022-02-19 19:23:48|russ2000_1429|BTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7538|3.75|78.5|16.63|17.05|12.01|12.12|9.14|8.98|5.49|4.84|2.69||
2022-02-19 19:23:48|russ2000_1430|FCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6131|16.896|16.6131|17.3188|16.4726|16.896|16.896|17.1783|17.9528|17.4592|18.515|18.5867|19.008|19.4299|19.712|18.3039|18.0231|18.0231|17.4592|18.5856|18.7258|18.8669|20.4162|19.2902|19.1478|20.8384|19.8878|21.12|22.5272|23.232|22.8799|22.8799|26.4004|26.4004|25.344|28.16|29.568|29.9195|33.088|36.52|36.08|37.3998|36.08|29.04|27.0606|27.0526|27.2775|24.3027|24.2002|24.64|23.9793|18.1818|19.0909|20.1136|21.4772|17.5|18.8636|18.6363|22.4127|16.3636|16.9318|17.0454|17.2727|17.2727|16.3636|14.2045|15.1136|14.2045|13.4091|13.6363|13.9636|17.2159|16.875|16.7045|16.8181|20.0909|24.909|27.909|28.709|27.8181|28.0909|26.3636|26.3636|27.2727|26.5454|25.8727|27.8454|28.7727|26.5|27.6363|29.0818|29.5454|26.8636|29.7727|28.9|26.5363|26.7272|28.5091|29.9727|29.5|32.8636|35.2727|34.63|36.6|37.49|36|37.05|33.83|31.9|32.16|31.46|27|27.65|32.94|31.4|32.15|33|33.61|36.88|32.74|33.24|32.08|28.59|28.1|30.65|33.46|30.49|30.66|28.5|29.86|33.25|32.89|31.47|32|32.18|31.61|31.04|32.48|30.55|34.16|31.93|37.21|36.73|37.03|40.7|35.5|37|31.52|30.74|30.94|29.1|33.57|37.3|33.06|31.61|30.81|34.95|35.72|36.74|31.04|33.98|27.35|36.59|31.96|32.41|30.17|30.73|24.42|15.57|8.07|12.61|14.89|16.17|12.57|13.95|12.76|12.56|11.63|10.95|11.73|10.96|12.95|12.72|15.72|15.44|16.06|14.06|13.1|13.47|13.47|15.35|14.35|13.76|12.93|14.64|14.76|13.72|13.96|11.16|10.87|10.87|11.32|12.03|12.6|12.96|12.34|13.82|13.33|12.82|14.72|14.48|15.07|15.5|14.25|15.18|16.06|15.71|15.74|15.45|14.97|15.21|16.55|16.07|15.23|16.23|17.12|16.42|16.68|15.79|17|16.67|14.66|14.66|14.09|14.44|16.32|14.89|16.29|15.6|16.07|16.36|16.63|17.79|16.48|16.81|18.36|18.02|17.57|17.59|19.34|20.68|17.95|17.69|18.65|19.37|21|21.76|22.84|23.66|24.09|24.64|22.35|29.99|29.58|27|26.45|25.1|25.89|27.95|27.31|26.7|25.37|29.52|28.12|29.41|28.92|26.93|28.79|29.87|31.58|33.76|32.71|32.75|33.6|32.82|34.48|32.72|32.83|34.54|34.97|33.22|33.91|33.36|32.81|32.37|32.07|32.48|31.59|30.19|30.34|30.11|26.64|21.74|18.61|20.47|19.73|20.04|19.19|18.17|20.97|22.07|22.82|23.4|29.55|29.97|30.01|31.6|28.97|31.99|31.07|32.31|33|32.26|34.58|30.79||
2022-02-19 19:23:50|russ2000_1434|IMMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|44|34|40|45.875|48.125|26.5|21.5|28.375|13.625|14.25|11.875|11.75|8.5|8.5625|9.375|6|5.34|5.02|6.05|7.95|5.34|3.9|3.38|4.93|5.5|6.4562|4.05|2.53|3.05|2.34|1.17|1.28|1.5|1.75|2.42|1.1|1.411|1.479|1.24|1.31|1.19|1.49|1.57|1.86|3.42|5.49|5.8|5.26|5.38|7.6|7.5|9.78|8.34|4.479|4.3|5.03|4.51|6.42|5.5|4.69|5.8|6.93|7.06|5.91|6.03|5.48|5.21|5.8|5.84|5.49|6.9|7.16|6.84|6.6|6.43|6.82|8.65|8.82|5.76|6.52|6.03|6.15|6.96|6.63|7.1|6.93|7.04|8.98|9.11|10.39|12.49|18.29|16.22|14.95|17.5625|14.55|12.8899|9.79|8.53|8.02|6.72|9.81|7.92|6.49|6.36|6.55|5.59|3.99|4.75|5.44|5.09|2.7|3.11|3.57|4.96|3.56|4.32|3.82|4.81|3.85|4.35|4.79|4.52|4.53|5.82|5.57|4.69|4.98|5.82|4.93|6.07|5.82|6.02|6.34|6.14|6.87|7.13|8.2|7.74|8.77|8.5|6.87|6.65|5.04|5.97|5.28|5.75|5.31|5.455|5.8|5.71|5.6|5.35|5.59|5.01|4.63|6.41|6.75|7.07|6.51|11.17|14.33|14.66|13.66|14.01|13.11|13.41|12.53|10.97|11.15|10.85|11.48|11.3|10.79|11.21|12.47|10.65|10.46|7.64|9.19|9.03|8.66|9.89|8.09|9.68|11.96|11.42|12.48|12.93|11.22|11.38|12.72|13.29|9.78|8.3|9|7.92|6.43|6.65|6.96|7.49|7.65|7.58|8.86|10.63|10.74|10.66|8.25|8.47|8.26|8.71|8.61|8.37|7.3|8.13|6.4|7.2|7.48|10.18|12.78|11.63|11.46|15.94|15.78|14.23|10.91|9.48|9.21|8.4|9.36|9.39|8.9|8.96|10.39|7.55|7.57|8.08|8.52|7.84|7.63|6.62|7.64|8.01|4.9|5.9|6.88|6.91|5.89|6.87|9.76|7.12|7.27|8.54|10.99|13.065|10.29|9.06|7.44|8.85|8.22|7.4|7.08|6.78|7.06|5.79|5.64|5.26||
2022-02-19 19:23:52|russ2000_1435|VSTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|11.14|11.7|10.77|10|10.14|11.14|9.31|8.65|9.44|7.68|6.71|9.9|10.13|9.12|8.79|9.48|8.97|14.12|14.85|13.66|12.34|10.46|11.07|12.48|12.53|14.23|11.19|8.32|9.29|9.73|8.18|8.78|9.63|8.97|9.35|9.45|7.11|8.33|9.59|8.73|8.59|7.3|7.12|5.96|1.84|2.1|2.24|1.77|1.18|1.14|1.48|1.51|1.61|1.34|1.35|1.32|1.325|1.26|1.15|1.15|1.24|1.19|1.98|2.08|2.17|2.43|3.67|4.92|4.82|3.47|3.81|3.14|3.42|3.4|3.02|4.39|6.2|6.88|7.87|8.79|6.8|5.18|4.44|3.77|3.22|3.1|3.14|2.07|1.32|1.38|1.36|1.22|1.17|1.09|1.39|1.31|2.17|2.93|2.92|1.87|1.89|1.5|1.48|1.24|1.27|1.23|2.09|2.21|2.04|2.38|2.83|2.935|3.95|3.94|2.88|2.69|2.85|2.77|2.5|2.05|1.57||
2022-02-19 19:23:53|russ2000_1437|ENTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|15|15.4899|16.12|16.9596|16.1|16.46|17.9198|17.6|18.23|18.79|18.5973|16.23|16.03|14.0941|16.3575|16.6343|17.54|17.9152|16.6051|17.8955|16.9413|17.105|16.4384|17.51|18.0038|18.7615|20.1174|18.8658|16.4111|20.0417|20.6442|21.6597|23.5346|24.6628|25.4304|26.6632|27.45|26.0177|28.73|24.8481|24.58|24.2479|24.1|26.2471|25.8771|26.9023|24.5959|26.79|24.4483|14.6545|13.0155||
2022-02-19 19:23:53|russ2000_1438|FLWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.188|17.3125|15.1875|12.5625|15.375|11.25|9.125|7|5.875|7|5.625|5.5|5.75|5.75|4.4063|3.3125|3.6563|4.5|6.0625|5.9375|5.95|9|10.19|12.7|11.58|10.74|12.1|10.36|14.95|17.38|12.66|13.87|13.3|13.41|11|9.89|5.38|8.7|6.75|8.1|9.41|6.369|6.38|6.49|6.58|8.17|8.25|9.25|9.07|9.49|9.7|10.35|11.07|10.95|9.7|9.68|10.9|9.5|9.88|8.25|7.35|8.3|8.56|7.67|8.3|8.05|7.46|7.53|7.65|6.81|7.27|7.28|7.69|6.78|6.3|6.83|7.11|6.36|6.57|6.68|7.5|7.35|6.35|5.82|5.58|5.36|5.06|5.29|5.55|6.2|6.91|7.2|8.24|8.15|9.2|9.82|9.09|10.66|12.51|11|9.73|7.16|8.31|8.08|8.28|7.87|7.89|5.83|5.5|6.17|4.63|4.5|3.27|4.07|2.44|0.89|3.02|2.86|2.8|1.75|2.56|2.95|4.16|2.91|2.6|2.52|2.01|2.15|3.16|2.84|2.41|1.88|2.335|1.76|1.71|2.15|2.09|2.59|2.77|2.65|3.19|3.12|2.73|3.2|3.08|2.41|2.48|2.78|2.33|2.28|3.07|2.95|2.87|3.21|3.06|3.56|3.56|4|3.74|3.5|3.09|3.78|4.13|5.03|5.4|6.29|5.9|6.02|6.53|5.31|4.68|4.9|5.15|5.29|5.5|5.36|5.41|5.5|5.74|5.92|5.11|6.62|8.09|7.92|7.7|7.87|10.33|13.07|11.17|10.01|9.6|10.46|9.83|8.48|9.59|9.12|8.53|7.07|7.41|8|7.47|7.8|8.37|8.94|9.09|9.01|9.16|10.1|10.7|10.8|10.25|9.4|10.3|10.9|9.9|9.7|9.45|9.55|9.95|9.3|10.65|11.05|10.9|12.7|13.1|12.45|12.85|12.95|14.4|11.5|10.98|13.67|12.61|12.43|16.35|18.29|18.7|19.29|18.83|19.26|18.93|15.25|14.34|13.21|12.84|13.82|16.59|14.8|14.18|22.38|22.68|21.97|29.72|32.07|29.29|19.535|23.5|27.54|28.74|27.9|25.81|32.51|37.84|32.95|29.84|33.13|30.26|35.18|23.5|24.87|15.89||
2022-02-19 19:23:55|russ2000_1439|MLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|14.4444|16.6667|16.1111|17.2222|19.1667|18.4722|19.1667|20.1389|20.4167|19.0278|19.4444|18.6111|19.4444|22.5|24.1667|27.5|29.8611|31.5278|37.7778|46.4583|52.2917|47.7083|60.8333|55.8333|65.8333|77.9167|92.5|100|113.125|63.75|60|59.375|81.875|80|84.375|74.0625|59.375|50.625|48.75|54.375|54.6875|36.25|36.5625|39.375|35.625|38.75|33.4375|22.1875|23.125|26.25|24.0625|22.5|30.9375|26.875|23.75|25.3125|24.0625|19.6875|15.3125|13.125|14.0625|12.1875|12.1875|14.375|14.375|18.4375|19.0625|17.1875|11.5625|9.0625|6.5625|7.1875|4.6875|5|4.0625|2.8125|7.25|5.2|4.6|3.7|4.4|4.7|4.55|4.85|3.85|2.45|2.11|3.17|3.15|2.53|3.24|3.19|3.7|3.73|3.4|4.18|2.89|3.5|3.41|3.41|3.5|3.39|3.2|3.13|2.99|3.41|3.7|3.75|4.05|6.22|6.2|7.51|9|9|8.94|9.12|9.11|9.86|10.21|8.89|9.05|9.7|11.01|11.3|12.6|13.25|12.94|12.5|11.95|12.88|15.1|17.15|19.64|18.52|20.44|20.29|23.05|25.5|25.5|27.22|19.64|20.7|18.45|17.94|18.27|20|22.33|24|22.15|22.65|21.81|23.3|24.46|25.1|24.32|18.31|17.12|14.51|13.03|13.69|13.3|11.56|9.63|11.28|11.19|9.96|8.6|8.37|7.41|6.1|6.5|5.3|5.45|6.1|6.4|8|7.67|8.8|8.83|10.12|11|10.05|11|11.35|11.21|11.8|12.43|14.3|15|13.47|13.37|12.34|13.53|13.46|14.02|14.23|15.26|16.62|16.24|15.82|17.2|18.69|16.38|19.43|17.35|20.44|16.09|15.73|16.31|15.84|16.92|16.4|14.52|15.93|16.42|15.34|16.05|15.35|14.3|15.25|15.28|15.92|16.05|15.11|16.37|15.38|16.59|16.02|16.98|18.74|19.02|18.63|18.34|18.05|19.53|19.37|20.31|20.58|19.19|18.92|16.9|19.77|17.92|20.79|20.2|22.16|24.5|22.38|20.51|19.95|17.51|21.69|19.54|22.68|21.95|21.78|21.49|19.36|20.28|21.26|21.36|20.59|21.46|22.11|22.79|21.95|25.5|26.45|26.5|25|26.35|25.4|25.6|24.85|26.1|25.1|27.95|28.25|27.9|25.8|26.05|24.35|25|24.75|26.65|25.55|26.05|28.8|26.9|24.17|28.06|27|30.05|33.91|30.85|33.08|26.55|30.75|31.22|31.29|33.3|35.95|36.65|37.13|34.41|29.71|28.28|30.38|29.63|29.77|28.35|31.37|30.57|29.94|33.39|38.02|39.88|39.47|46.19|43.02|41.85|39.44|37.51|37.22|34.04|36.14|32.71|33.4|31.47|29.75||
2022-02-19 19:23:57|russ2000_1440|VICR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.375|2.3125|3.875|3.625|3.4375|3.0625|2.8438|3.1875|4.375|5|5.25|5.7813|7.3125|10.1875|9.0625|10.8125|12.75|17|17.875|17|21.5|20.75|18.25|13.625|9.375|8.1875|10|11|8.9375|9|8|9.625|9.125|9.5|7.75|7.875|7.5|8.375|7.625|7.0625|7.875|8.875|9.25|11|11.5|10.25|13.8125|13|12.875|12.75|9.5|11.5|12.375|12.875|13.875|12.75|12.875|13.125|17|17|19.25|19.75|22.469|23.75|23.5|24.188|20.438|19.25|20|17.875|14.75|15.25|15.188|22.25|23.25|19.75|24.625|24.875|18.25|19.625|16.688|17.125|16.375|13.375|15.875|19.75|22.5|24.75|25.125|29|32.25|28.25|27.125|23.75|28.25|28.188|20.063|15.625|13.875|13|8.8125|8.1875|9.375|8.875|9|12.75|11.125|12.5|14.0625|16.5|21.1875|20.75|19.3125|22.6875|27.8125|32.25|40.5|40.75|22.6875|18|26|26.3125|34.8125|41.6875|43.625|54.25|54|31.5|30.375|35.75|21.5|20.5|24.52|20.89|16.3|19.63|20.36|14.11|15.41|15.12|16.2|15.75|12.25|16.9|13.86|10.05|6.99|6.45|8.35|7.15|6.65|8.33|8.251|6.83|6|5.7|6.72|8.72|9.7|10.08|12.25|9.54|10.14|11.48|11.41|12|12.62|12.27|13.9|13.9|18.27|13.4|11.84|10.11|9.29|10.87|13.11|13.95|11.35|10.44|11.8|13.3|13.6|13.14|15.95|15.15|16.85|16.23|15.81|16.95|19.89|19.73|20.63|17.8|16.57|11.45|12.56|11.54|11.9|12.15|11.11|10.61|9.34|10.02|10.72|11.87|13.23|12.57|11.79|12.12|14.04|14.44|15.59|12.31|12.13|11.94|12.06|11.29|9.98|10.9|10.07|8.88|6.99|5.79|6.61|4.72|4.6|4.89|5.37|5.44|7.22|7.89|7.35|7.72|6.82|8.2|9.3|8.66|9.51|13.81|15.12|12.2|12.49|15.74|13.46|14.61|17.87|16.78|16.4|14.73|15.23|16.49|16.71|16.56|16.17|14.07|11.29|8.75|9.15|8.02|7.96|8.93|8.12|8|6.97|6.02|6.94|6.71|6.02|6.67|6.38|5.35|5.42|5.38|5.28|4.97|5.37|5.39|6.85|8.29|7.81|8.18|8.81|10.81|13.42|10.33|10.77|10.2|8.36|7.4|8.38|7.88|8.2|9.4|13.61|12.2|12.1|10.77|13.18|15.2|15.25|13.63|12.19|10.41|9.76|10.2|9.66|9.26|9.12|8.4|8.3|10.48|9.59|10.16|10.07|10.6|10.91|11.6|12.75|14.6|15.1|15.3|16.25|16.1|18|16.95|17.9|17.75|19.45|23.6|21.55|22.55|20.9|18.3|25.75|28.55|35.85|43.85|43.55|57.55|62.45|46|40.1|35.8|37.79|39.39|31.78|31.02|37.51|30.31|31.05|29.56|30.49|29.52|36.35|41.07|46.72|50.05|43.24|44.54|53.17|60.98|71.95|81.47|87.03|77.73|78|81.96|92.22|86.54|98.49|85.03|92.23|90.08|105.74|115.61|123.37|134.16|151.59|162.93|126.98|94.33|95.18||
2022-02-19 19:23:59|russ2000_1441|UCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:59|russ2000_1442|EVLV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.73|9.69|9.855|10.08|10.465|10.23|10.01|9.96|10.04|10.07|7.92|7.53|6|6.49|5.52|4.77|3.45||
2022-02-19 19:23:59|russ2000_1444|LADR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|17.28|19.36|17.71|19.63|19.08|17|18.35|19.02|18.99|19.68|19.42|19.27|19.08|18.23|17.16|17.85|17.33|15.45|15.44|14.97|14.5|13.96|12.75|10.83|10.64|11.97|11.47|12.43|11.8|13.02|13.85|12.66|12.67|13.96|14.01|13.7|14.78|14.55|14.41|14.15|13.53|13.21|13.44|13.76|13.57|13.8|13.5|14.52|15.18|15.04|13.79|15.77|16.09|16.65|17.38|16.76|16.7|17.22|16.06|17.35|17.96|17.16|17.58|16.42|16.64|16.72|16.98|17.08|17|17.36|18.22|18.38|16.21|3.39|7.62|8.19|7.28|7.51|7.67|7.29|7.72|9.49|9.49|10.22|11.62|11.5|11.59|11.94|11.33|10.92|11.14|11.5|12|11.95|12.18|11.88||
2022-02-19 19:24:00|russ2000_1445|FIZZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0938|0.8333|0.7031|0.6901|0.5859|0.7031|0.5729|0.5144|0.5567|0.5404|0.5859|0.5208|0.5599|0.5208|0.5208|0.5208|0.5208|0.5664|0.5144|0.4622|0.4427|0.3906|0.4427|0.4688|0.4818|0.5339|0.5957|0.5795|0.5599|0.5664|0.5469|0.4948|0.4622|0.4753|0.4427|0.4557|0.5664|0.9896|0.8333|0.625|0.625|0.7033|0.6512|0.7163|0.625|0.5729|0.5992|0.5992|0.6642|0.6121|0.5471|0.56|0.6771|0.6967|0.9375|0.9767|1.4063|1.4325|1.4717|1.8883|1.9792|1.8492|1.7708|1.875|1.6146|2.3438|2.6042|2.0833|2.3829|2.1875|2.0833|2.0704|2.0833|1.9142|2.0575|2.1096|2.0313|2.0575|2.1096|2.1354|2.1488|2.2658|2.2658|2.0313|2.2267|2.1225|2.0704|1.9533|1.8362|1.7971|1.5367|1.8621|1.7188|1.9013|1.9013|1.745|1.6667|1.745|1.6929|1.7188|1.4846|1.5367|1.6667|1.7321|1.745|1.6929|1.6929|1.4583|1.5237|1.5104|1.4583|1.875|1.9792|1.8646|1.8021|2.0313|2.0812|1.9271|2.1875|2.1667|2.0833|2.1667|2.3333|2.4688|2.6458|2.6563|2.7708|3.0938|2.7687|2.9167|2.6875|2.8958|2.8458|3.0187|3.2083|3.1875|3.1771|3.0833|2.9104|2.9167|2.9875|2.8958|2.9333|3.1563|3.1458|3.1167|3.1417|3.3958|3.4396|3.7083|3.9667|3.7833|3.9458|4.1375|3.4792|3.4792|3.3667|3.375|3.9208|3.4667|3.6375|3.6458|3.3958|2.9583|3.4167|3.325|3.4375|3.1958|3.2333|3.0875|3.1208|4.0708|3.5958|3.6|4.8208|6.4|5.425|5.9792|6.8583|5.8583|4.9625|4.7708|5.2667|5.8458|5.8833|5.4375|7.3083|6.4833|6.985|5.755|5|5.26|4.24|4.155|3.7|4.02|3.55|3.66|3.835|4.03|3.755|3.635|3.895|4.56|4.435|4.58|4.345|4.5|4.355|4.09|4.585|5.265|5.375|5.355|5.335|5.07|5.755|5.475|5.375|6.93|5.765|5.7|5.56|5.8|5.97|6.14|7.11|7.17|7|7.15|6.545|6.57|6.725|6.345|6.865|6.96|7.075|7.325|7.39|8.245|7.58|8.46|8.36|8.035|8.365|8.005|8.02|7.43|7.23|7.47|7.25|7.44|7.58|7.435|8.58|7.295|6.905|6.69|7.025|7.365|8.215|8.735|8.89|8.005|8.93|9.155|10.56|10.08|10.365|10.52|9.755|9.64|9.26|9.46|8.57|9.165|9.75|12.56|12.57|11.31|10.87|11.205|12.205|11.175|10.35|11.245|11.885|13.21|15.365|18.82|21.725|22.72|20.67|19.01|21.16|23.37|26.04|31.405|28.68|24.865|22.025|23.62|25.245|25.54|25.095|29.205|42.265|44.295|47.975|46.78|51.06|58.105|62.025|48.95|54.56|48.72|55.235|48.97|44.51|44.18|47.14|53.45|52.755|58.92|58.31|46.225|43.635|35.885|41.92|34.295|28.865|28|22.575|22.315|21.765|20.45|22.18|21.98|24.82|25.51|21.455|21.145|21.325|25.115|28.49|30.51|32.075|40.66|34.005|39.145|49.015|42.45|90.755|47.66|48.91|48.59|49.93|47.23|45.38|46.55|52.49|56.4|51.94|45.33|44.67|42.43||
2022-02-19 19:24:03|russ2000_1446|SBCF|price|0||||||||||||||10.2226|10.7424|10.9796|9.8434|9.8434|9.0865|8.9443|10.7424|10.6009|10.2226|10.3642|11.4999|12.494|12.2569|12.8722|13.0143|14.3867|14.2451|14.6232|13.8659|13.6297|16.0431|16.2798|15.8065|15.5228|15.6649|16.2798|18.3145|19.2135|17.1788|19.2135|18.5516|17.4155|17.9363|17.1788|17.6991|17.9363|17.9363|18.0784|17.1788|17.4155|16.9422|17.5576|17.6991|14.3867|14.3867|14.1505|15.1441|16.9422|17.4155|16.9422|16.1847|16.0431|16.2798|16.5639|16.6585|17.0458|16.8561|17.235|18.9394|20.2653|21.0226|21.4015|22.1589|23.6741|21.5912|21.2121|20.4545|20.6436|19.8864|19.3182|19.3182|18.7502|16.2879|15.5306|15.9091|15.5306|14.7727|13.2576|10.9852|10.2277|12.5003|12.5003|12.5003|13.2576|13.8258|14.3939|17.0458|14.7727|15.9091|20.0761|18.9394|17.4242|15.9091|15.5306|15.9091|18.1818|17.803|18.5609|22.7273|20.8335|23.4848|23.4848|24.6215|23.8638|22.7273|22.3486|28.7879|27.652|31.0606|34.0909|30.303|30.303|28.4092|28.7879|28.0303|27.2727|25.7576|25.7576|27.2727|27.2727|26.3259|26.5152|27.2727|26.8941|26.6097|29.1671|29.1671|28.41|25.76|25.375|25.76|27.08|27.745|28.41|27.275|28.03|32.195|31.25|33.33|37.125|37.5|32.955|32.195|33.33|33.715|32.955|32.955|33.33|32.955|32.955|35.605|36.74|39.58|39.3939|43.9394|43.9394|42.805|38.445|39.775|45.075|46.4|56.44|53.785|50|52.65|58.33|53.41|54.5455|56.0606|56.44|59.0909|58.33|58.9|46.2121|45.0758|39.5833|42.4242|42.9924|40.5303|40.7197|40.5303|42.4242|50|46.2121|47.1591|46.2121|44.6023|42.4242|45.6439|43.3712|41.6667|39.9621|39.2046|39.0151|39.3939|40.9091|40.7197|39.7727|39.3939|37.6894|36.7424|40.1515|44.697|44.8864|43.9394|44.0909|49.9697|53.0909|59.9849|61.7879|63.9242|63.4242|66.4394|70.303|69.3182|67.803|71.6667|74.6212|77.8182|87.4697|72.6364|84.0909|87.1818|86.1364|84.1818|85.6364|89.2273|87.8636|88.1364|84|80.6818|78.3182|81.25|87.45|87|88.4|88.55|86.75|92|103.85|103.5|97.7|100.1|104.65|94.95|109.1|106.8|108.1|110.4|111.25|102.75|99|98.4|92.3|101.35|98.45|120.6|110.45|117.15|114.3|121.4|114.75|126.4|134.7|145.55|137.8|140.95|133.15|149.4|153.85|158.4|132.75|120|124|115.55|118.65|113.35|114.45|116.3|108.75|80.15|87.65|93.5|73.25|62.75|51.4|62.3|50|54.75|52.55|53.75|38.8|42.35|43.9|53.65|44.4|24.7|33|22.95|19.35|15.15|21.1|12.85|12.15|10.8|14.15|12.6|7.45|8.4|8.15|7.7|7.75|8.45|10.9|9.45|6.65|6.8|5.6|6.1|6.25|5.6|7.3|8.5|8.2|7.9|8.95|9|7.5|7.9|8.45|7.35|7.45|7.45|7.6|8.25|9.25|8.8|8.1|7.55|7.45|7|7.35|7.95|8|7.8|8.05|8.95|10.3|10.45|10.7|10.55|11|11.8|10.3|10.85|11.4|11.3|12.2|11.15|10.78|11|10.6|10.66|10.87|10.35|10.49|10.93|12.76|12.68|13.75|12.66|13.2|14.27|13.96|14.96|15.8|14.95|15.56|14.68|15.48|16.05|14.98|14.82|14.82|15.79|16.22|16.84|16.24|15.97|16.45|16.09|17.41|20.56|22.06|21.78|23.23|23.98|24.2|22.56|24.1|23.37|22.87|23.89|24.79|26.03|25.21|25.79|26.22|26.47|27.63|31.18|31.58|29.31|31.62|29.2|26.31|29|26.02|27.52|29.02|26.35|28.36|23.19|25.44|27.04|23.34|25.31|28|29.75|30.57|27.15|24.9|18.31|22.47|21.75|20.4|18.88|20.24|18.03|21.48|25.26|29.45|30.45|35.95|36.24|36.35|37.07|34.15|30.39|31.94|33.81|36.43|33.77|35.39|36.5|37.21||
2022-02-19 19:24:05|russ2000_1447|COHU|price|0|1|0.9688|0.8594|0.875|1.125|1.1563|1.0313|1.0157|0.9219|0.8594|1|0.9532|1.1094|0.9532|0.9375|0.9844|1.0469|1|0.8907|1.125|1.0469|1.0625|0.9063|0.9532|1.0625|1.2188|1.0938|1.0938|1.1875|1.0938|1.25|1.2344|1.1407|1.0782|1.1719|1.2188|1.3907|1.125|1|1.0938|1.1094|1.0313|0.8594|0.8125|0.7969|0.9219|0.9063|0.8125|0.9219|0.9219|0.875|0.9219|0.875|0.9219|1.0625|1.0157|1.125|0.7813|0.75|0.8907|0.8438|1.0469|1.0625|1.3125|1.3594|1.4532|1.4219|1.2344|1.2344|1.3125|1.4375|1.4532|1.5938|1.5157|1.625|1.7188|1.6875|1.4375|1.4688|1.4375|1.3438|1.2344|1.3125|1.2188|1.125|1.2344|1.2032|1.25|1.4219|1.5157|1.3282|1.1563|1.0625|0.9844|1.0938|1.3125|1.375|1.5|1.5157|1.2657|1.2657|1.2188|1.5157|1.3594|1.3438|1.5157|1.4844|1.5625|1.6563|1.4688|1.4219|1.4063|1.4844|1.2969|1.3282|1.2969|1.3438|1.5|1.6719|1.6875|2.0625|2.3907|2.5157|3.6719|3.7657|4.0625|4.5625|4.4688|4.125|5.125|4.3438|4.7813|5.5313|5.4375|4.7188|4.3438|4.125|4.1875|4.3438|4.5313|5.0625|5.094|4.875|5.625|6.5|7.063|7.5|9.063|11.313|11.688|17|14.875|15.25|15.375|14.5|12.75|11.125|15.563|12.5|12.75|11.938|10.125|9.5|8.938|9.25|8.25|11.75|11.625|11.938|12.438|11.938|12.313|17.188|15.625|21|28|26.875|18.719|17.75|15.313|21.5|23.125|19|16.9375|15.375|12.1563|9.8125|7.625|8.25|8.5938|11.375|11|16.3125|11.8125|11.625|14.25|14.875|17.6875|20.5625|21.375|21.125|18.875|22.875|31|41.375|59.5|41.6875|38.0625|35.375|26.9688|17.6875|20.5|15.3125|15.8125|14.25|13.9375|18.875|16.3125|15.5469|18.1|21.08|22.5|18.91|19.89|14.96|17.45|19.07|19.75|20.2|23.04|28.49|28.01|24.5|17.28|15.33|14.15|11.3|15.78|15.5|14.7|13.94|14.95|14.63|18.03|18.67|15.6|19.88|22.1|19.56|20.07|21.06|19.19|20.4|18.93|18.77|17.5|18.95|19.04|18.935|15.78|14.78|15.68|16.76|18.56|16.87|18.23|15.95|17.85|19.22|20.05|24.61|24.42|23.65|23.08|26.67|22.87|28.35|21.12|21.22|19.19|17.33|17.55|15.18|16.77|17.83|19.78|19.694|20.16|20|18.64|18.8|20.58|20.44|22.25|19.99|19.79|18.75|16.4|15.65|15.3|14.95|15.64|16.25|17.37|17.11|14.68|15.92|16.7|15.82|14.14|11.2|12.15|9.98|8.47|7.2|9.76|9.25|8.98|12.13|11.87|13.56|11.38|11.78|13.95|12.95|13.39|13.77|16.14|14.01|12.13|15.68|11.48|12.59|14.345|14.48|16.58|14.94|14.72|15.36|14.41|13.2|13.11|12.52|11.09|9.88|11.09|10.12|11.35|13.13|11.22|11.37|10.98|9.34|10.16|8.6|8.8|9.39|8.8|9.7|10.84|10.48|10.06|9.36|9.57|11.06|12.5|11.8|9.93|10.91|9.56|9.91|10.5|10.36|10.09|10.74|10.3|10.76|10.7|11.15|12.3|11.97|10.2|11.45|11.9|11.33|10.89|10.94|10.47|13.41|13.23|9.91|9.7|9.86|12.59|13.11|12.07|12.11|11.41|11.88|11.56|11.8|10.85|10.56|10.87|11.74|11.19|12.45|13.9|13.2|16.65|18.46|18.73|18.33|15.74|18.22|18.76|23.84|25.8|22.76|21.95|22.77|20.03|22.81|21.4|24.02|24.51|25.18|26.38|25.1|20.8|19.6|16.07|17.54|17.89|14.75|14.83|14.55|15.43|15.16|11.92|13.505|16.62|17.74|22.85|22.37|20.47|12.38|16.53|15.06|17.34|18.83|17.2|17.18|21.73|28.39|38.18|40.68|43.45|41.84|40.01|37.22|36.79|35.41|35.68|31.94|32.04|32.97|38.09|32.98|31.91||
2022-02-19 19:24:07|russ2000_1450|FGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|26.18|27.48|31.39|29.82|30.99|23.94|17.36|22.87|23.8|22.84|21.39|26.76|29.88|30.07|18.48|18|20.79|17.15|19.01|16.44|19.17|19.01|20.51|16.75|22.65|21.3|23.9|24.25|23.9|29|29.05|33.95|34.95|48.1|60.1|54.95|44.85|50.3|53.95|54.45|46.7|47.15|56.6|63.45|61.2|56.95|54.2|44.83|37.97|45.36|55.78|59.91|54.02|48.87|38.61|44.38|45.54|41.66|36.26|39.97|44.24|42.67|45.79|39.46|34.12|36.31|33.92|41.67|41.85|44.75|42.63|40.02|41.25|37.98|49.32|38.07|34.64|20.54|21.83|25.06|13.28|12.41|9.93|11.67|14.19|14.82|15.41||
2022-02-19 19:24:08|russ2000_1451|ALDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:08|russ2000_1452|CIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.17|2.48|1.55|2.4024|2.6349|2.6349|2.9449|3.41|2.48|2.5574|2.4024|3.2549|3.6424|2.8674|2.6349|2.5574|2.6349|2.4024|2.4024|2.325|1.9375|2.4024|2.7899|2.48|2.6349|2.17|2.2475|1.86|1.86|2.17|2.325|2.5574|2.7899|2.8674|3.0224|3.1774|3.41|4.1849|4.1075|4.805|5.9674|5.8124|4.805|4.9599|4.3399|4.1849|3.8749|3.565|3.0999|3.4487|3.7199|3.778|4.3399|4.3399|4.3011|4.1849|5.0374|4.8824|4.8824|4.5725|5.2699|5.115|5.115|4.805|4.6499|5.3474|5.115|5.1925|5.115|4.9599|5.036|4.9599|5.115|5.27|5.425|5.347|5.193|5.502|5.967|8.603|5.735|5.154|5.735|5.425|5.695|5.695|5.387|5.502|5.27|4.65|3.564|4.883|4.766|4.844|5.542|5.852|5.27|4.805|5.076|4.922|4.727|4.844|4.727|4.727|4.65|4.65|4.302|4.302|4.03|4.107|4.03|3.952|3.992|3.758|3.798|3.643|3.564|3.643|3.564|3.605|3.488|3.564|3.371|1.705|3.178|3.526|3.643|3.605|3.332|3.526|3.681|4.312|4.602|4.354|4.56|4.354|4.187|4.063|4.187|4.478|4.271|4.436|4.395|4.348|4.9688|4.897|4.4|4.792|4.65|5.395|4.855|5.253|7.028|7.134|6.246|7.694|8.979|8.461|8.34|7.63|10.636|7.3467|10.595|9.918|8.473|7.331|6.432|6.776|6.121|5.633|5.184|4.938|5.16|6.709|5.935|6.482|7.224|6.571|7.5099|8.647|8.2365|8.1492|7.6426|6.5071|6.2101|5.9569|7.1622|4.9087|5.2406|5.2144|5.0834|6.028|5.9533|5.4766|5.2336|5.3738|4.8598|5.4112|5.7009|6.3364|6.729|6|5.3271|4.972|5.45|5.34|5.32|5.16|5.3|5.28|5.01|5.18|5.32|5.81|6.37|6.41|6.6|7.2|6.9|7.31|7.66|7.75|7.04|5.05|7.54|7.65|8.6|6.56|5.53|6.04|5.65|6.69|7.05|6.62|6.13|7.43|7.12|8.22|8.49|9.45|9.7|8.15|6.5|7.27|7.21|6.59|6.08|7.05|6.81|6.34|6.03|6.15|6.53|6.45|6.48|6.91|7.01|6.82|6.66|6.68|6.74|6.89|6.92|7|7.45|7.13|7.46|7.3|7.45|6.93|6.82|6.88|6.79|6.41|7.84|8.62|9.69|10.31|10.68|9.88|9.61|8.07|9.75|10.34|9.77|10.49|10.19|10.06|11.05|10.01|9.19|8.39|6.54|6.08|5.98|7.14|7.53|8.64|8.4|8.81|8.75|6.95|7.34|7.4|6.57|6.67|7.4|6.74|7.15|6.46|7.29|7.29|7.6|7.22|7.32|6.16|5.64|5.56|7.46|6.77|6.29|7.42|8.4|9.28|7.43|6.48|7.02|7.24|8.15|7.98|7.6|8.35|10.88|9.36|7.78|9.22|11.69|9.26|9.12|7.43|7.05|6.21|7.38|8.05|7.53|7.35|7.58|8.6|7.35|7.93|6.85|7.32|7.77|7.41|7.79|7.91|8.4|8.4|7.86|7.9|7.52|7.09|6.83|6.67|6.76|6.41|7.3|7.45|6.28|6.87|6.66|6.82|6.75|6.06|5.84|6.52|5.56|6.08|5.99|5.74|5.85|5.54|5.77|6.34|5.73|6.05|6.07|5.79|5.84|5.22|5.29|5.36|5.97|6.21|6.44|5.67|5.31|4.75|4.33||
2022-02-19 19:24:11|russ2000_1454|JRVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|22.82|21.65|22.14|23.64|24.32|23.11|26.3|27.65|27.08|26.58|28.25|31.91|33.23|32.83|30.18|32.54|30.69|34.85|33.74|33.84|37.15|36.65|37.59|39.15|41.93|40.89|42.33|41.98|43.6|39.49|39.55|39.91|38.86|41.31|42|40.07|39.89|40.09|34.35|35.66|35.58|39.09|39.88|41.29|41.77|42.14|37.61|37.97|36.17|38.5|40.84|37.77|45.97|45.13|47|48|49.11|50.55|35.42|39.37|40.95|41.68|41.69|32.69|34.12|38.08|44.71|45.26|48.97|44.83|46.85|45.11|48.69|45.8|48.24|47.13|47.29|35.64|36.51|36.44|35.86|38.16|32.33|26.27|28.18|28.11||
2022-02-19 19:24:12|russ2000_1455|EBSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:12|russ2000_1456|CSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:12|russ2000_1457|KTOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|546.25|460|906.25|1578.75|927.5|570.63|497.5|606.88|558.13|804.38|562.5|488.75|487.5|330.63|370|130|39.69|70|73.1|56.2|83.7|79.2|44|53.8|61|68.8|45.5|47.8|58.1|52.5|51.8|46.4|46.5|52.5|45.1|48.3|67.4|69.7|57.2|60.5|62.9|75|102.2|121.1|131|147|117.4|133.5|127.5|178|145.6|129.4|113.5|95.9|88.6|89.4|50.6|64.1|76|72.7|96.4|90.9|84|71.5|62.8|51.9|59.5|66.1|52.3|57|62|68|55.4|53.3|52.3|46.5|38.6|42.3|32|26.9|22.8|22.5|20.6|22.9|27.479|23.4|23.5|19.6|12.6|11.8|15.7|20.6|21.699|27.4|27.3|21.9|22|20.6|20.4|16.5|18.5|17.4|18.7|16.3|18.5|21.3|19.3|13.4|14|13.2|12|7|8|7.1|7.51|7.2|9|8.001|11.5|9.7|10.0644|10.36|10.18|13.61|14.2|13.3|10.99|10.43|11.41|11.05|11.08|11.49|10.79|13.67|14.02|14.34|13.67|13.25|10.59|12.15|10.3|8.5|6.9|5.51|6.22|6.29|7.11|6.19|5.57|4.99|5.24|6.01|5.47|4.97|5.5|5.26|4.32|4.98|4.53|4.24|4.98|5.35|6.35|6.67|6.85|8.46|8.35|6.79|6.53|8.15|7.5|8.01|7.75|7.82|8.84|7.55|7.24|7.41|6.32|5.37|5.04|4.85|5.07|5.89|5.78|5.52|6.26|6|5.43|4.45|4.14|4.98|3.73|3.97|3.12|3.72|4.9|5.26|3.93|4.64|5.59|6.94|6.66|5.54|7.25|7.04|8.89|7.26|7.76|7.82|10.97|12.49|11.87|13.81|13.37|10.08|10.25|11.29|10.55|11.03|10.21|9.99|11.43|12.23|12.78|13.55|14.55|15.1|14.65|14.4|15.95|16.62|15.53|15.78|21.64|24.11|19.09|19.68|17.75|19.72|18.19|20.08|19.63|16.1|13.26|15.52|16.56|14.64|18.91|19.52|19.4|19.42|23.85|26.36|30.38|23.16|28.47|26.5|25.26|27.23|24.59|24.06|22.18|22.69|19.44|18.35|17.05||
2022-02-19 19:24:14|russ2000_1458|LMNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|5.9||6.2|6.2|||6.65|7.35|7.9|9.2|9.975|10.2|15.4|16|22.5|22.5|22.5|23|23.7|23.7|23.7|28|26|25.4|23.5|22|23.7|24.5|24|22.45|22|19.35|19|17.55|24|22|25|26|25.3|27.5|27.55|28.3||||||26.225|20.2|21|21.5|22.5|26|27.5|27.7|25.5|25.5|16.5|16.5|13|15.5|15|12.5|13.8|13.5|14.4|13.3|13.5|13.15|13.975|13.5|13.61|14.2|12.5|14.3|16.5|16.5|20.39|18.63|18.5|16.5|19|20.75|22.99|27.93|22.37|22.25|23.53|19.72|19.85|22.02|18|16.12|14.74|17.06|15.55|17.64|18.61|17.11|16.61|16.16|14.3|17.19|17.55|17.77|18.96|19.05|19.51|21.5|20.75|19.49|18.9|18.5|20.61|21.23|22.17|21.74|25.33|23.85|23.26|26.9|20.51|22.04|22.16|22.57|22.98|21.77|21.9|24.03|23.53|25.56|24.6|23.54|20.54|21.36|21.91|22.9|21.65|20.99|20.31|19.48|16.52|16.18|16.97|14.76|11.6|14.43|15.12|17.08|19.08|18.01|18.86|16.79|18.69|19.69|19.66|21.09|17.45|17.83|20.99|20.33|21.79|22.42|21.78|21.9|23.74|22.49|22.5|21.8|20.14|20.87|22.93|23.43|25.24|25.26|28.94|30.97|25.41|25.47|21.02|21.96|23|23.26|24.08|22.74|20.68|19.36|18.6|18.46|18|18.83|20.12|18.44|20.89|17.02|12.02|11.71|13.41|12.79|13.89|14.6|14.19|14.36|15.45|17.11|16.1|18.24|17.41|18.53|19.06|17.38|17.63|15.55|16.38|15.75|14.66|15.79|13.98||
2022-02-19 19:24:15|russ2000_1459|RGLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4|59.88|53.64|71.52|71.88|59.52|92.04|84.36|110.28|126.96|120.84|113.16|110.88|83.52|73.56|83.88|103.56|135.72|103.08|77.64|75|97.56|85.08|84.48|78.48|243|208.56|206.28|202.32|248.4|196.68|161.4|138.36|126.48|93.24|99.12|78.72|91.08|121.56|103.8|67.44|83.04|97.32|65.28|65.52|38.76|42.36|39.12|38.88|33.6|31.8|27.6|16.5|13.8|19.2|22.2|17.4|12|12.12|12.24|16.32|12.84|11.082|14.4|13.92|15|8.2788|8.4012|8.94|8.7768|3.252|2.6316|2.33|1.89|1.54|1.3|0.94|1.29|1.05|1.26|1.17|1.31|0.57|0.68|0.6704|0.6816|0.7701|1.29|1.01|0.71|0.4612|0.59|0.8|0.858|0.7449|0.5032|0.5358|0.4927|0.7|1.26|1.42|1.34|1.48|1.09|1|0.767|0.7501|0.81|0.6545|0.4749|0.3662|0.322|0.2408||
2022-02-19 19:24:16|russ2000_1460|CBPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:16|russ2000_1462|TSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.81|16.94|19.03|14.42|13.68|15.87|15.58|16.16|18.26|19.88|24|29.92|26.07|27.18|26.95|31.4|30.98|28.98|25.98|23.24|30.3|37.82|45.4|48|42.93|50.43|55.7|54.7|50.2|59.4|61.1|67.15|71.8|66.5|61.3|64.8|70.3|71.85|68.15|69.25|71.3|68.6|73.25|81.45|79.35|74.2|72.95|75.4|71.35|73.3|75.85|80.72|56.92|46.41|47.8|50.35|51.18|48.17|45.15|40|39.79|33.6|34.11|40.85|45.44|35.87|34.8|29.56|21.41|20.83|18.31|21.83|22.35|23.28|25.73|27.78|34.02|38.84|51.67|53.62|66.77|64.7|65.32|67.92|56.5|54.14|51.35|57.37|56.95|51.78|56.63|55.01||
2022-02-19 19:24:17|russ2000_1463|OTIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|19.71|22.38|23.43|28.99|33.14|30.14|36.87|31.56|27.17|23.48|23|25.23|21.45|18.82|22.83|26.73|24.4|14.84|14.44|16.02|13.84|15.6|15.97|14.2|19.06|17.55|15.1|16.2|15.65|14.5|13.85|11.8|13.7|12.55|19.2|18.15|3.2|3.425|2.9|5|5.8|5.6|5.4|4.25|4.05|4.1|3.875|3.4|2.85|2.69|2.49|2.36|1.9|2.11|2.39|2.85|2.93|2.57|2.57|2.47|2.18|2.24|2.29|2.57|3.89|3.31|3.15|1.96|2.385|2.76|3.56|3.55|3.67|4.52|3.53|4.79|6.23|4.81|2.9|2.57|2.28|2.37|2.12|1.65|1.56|1.74|2.19|2|2.13|2||
2022-02-19 19:24:17|russ2000_1464|DSPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:17|russ2000_1469|TWOU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|13.06|15.15|13.85|16.08|13.64|18.55|15.5|17.37|18.48|18.97|17.66|17.86|25|26.41|28.33|29.87|32.21|33.91|30.2|20.3|24.58|26.54|19.15|23.05|23.07|28.16|29.22|29|34.6|35.92|36.48|33.67|33.06|29.62|33.03|37.67|39.69|44.12|44.68|46.56|49.84|49.43|58.2|61.78|58.4|63.21|69.76|88.96|81.76|82.54|96.3|88.09|75.67|84.03|72.79|63.8|56.7|51.84|56.58|73.68|70.07|62.39|38.06|39.01|13.43|17.49|16.26|21.105|22.67|23.96|21.23|25.5|20.45|27.71|34.75|39.13|47.15|44.04|36.03|37.64|33.04|40.96|45.42|40.69|40.27|37.4|36.59|43.53|42.68|36.33|33.82|28.29|22.09|19.55|16.67||
2022-02-19 19:24:18|russ2000_1470|ENPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|6.98|8.34|5.33|6.19|6.67|4.96|3.84|3.28|2.8|3.79|4.11|4.92|5.68|6.95|6.94|7.43|6|6.98|8.36|8|6.41|6.78|6.6|8.44|7.99|7.44|8.87|9.36|11.5|15.28|12.51|11.41|12.86|14.21|13.86|15.1|12.95|12.18|9.77|7.57|5.64|4.42|4.77|3.72|1.89|3.35|2.21|2.44|2.59|2.46|2.23|1.9|1.79|1.85|1.2|1.01|1.37|1.05|1.45|1.28|1.4|1.23|0.7752|0.8221|0.9402|1.3|1.53|1.45|2.9|2.47|2.07|3.43|4.51|4.59|5.62|7.03|5.87|4.89|4.99|5.15|5.66|4.92|7.32|8.38|9.69|12.98|15.92|18.97|30.785|27.86|21.9|18.2|24.27|29.34|38.39|56.69|29.92|54.49|51.64|48.86|71.37|67.8|89.51|120.26|130.46|172.24|192.63|171.69|157.92|127.83|139.44|188.81|192.62|168.73|147.41|237.61|217.1|184.45|142.67||
2022-02-19 19:24:20|russ2000_1471|AHH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|11.55|11.74|10.69|9.35|9.66|9.58|10.04|9.53|8.94|10.07|10.08|9.64|9.85|9.64|9.7|9.54|9|9.4|9.35|9.5|10.63|10.18|10.6|10.28|10.58|10.31|10.24|9.53|10.02|10.69|11.35|10.67|10.67|10.71|11.31|11.9|12.68|13.78|14.41|14.25|12.8|13.33|14.47|14.7|13.62|13.92|13.77|14.07|13.33|12.88|13.2|13.61|13.95|14.27|15.3|15.4|13.09|13.71|13.82|13.83|14.44|15.45|15.44|15.7|14.84|15|15.19|14.07|14.99|15.2|15.7|16.42|16.48|16.77|16.85|17.38|18|18.27|17.93|18.09|18.38|17.86|9.23|8.94|10.19|10.13|9.45|9.94|9.44|9.06|10.92|11|11.11|12.64|13.04|13.59|13.52|13.35|13.04|13.56|13.41|14.52|14.94|15.72|13.89||
2022-02-19 19:24:21|russ2000_1472|CASH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2778|3.5|3.4722|3.3333|3.3333|3.2778|3.2778|3|3.2222|3.3333|3.4444|3.2778|3.4444|3.3889|3.5|3.3333|3.2777|3.3333|3.4443|3.403|3.361|3.8333|4.153|4.0557|4.6943|4.389|4.8333|4.9723|5.2223|4.9443|5.0277|5.1111|5.389|5.2777|4.903|4.8333|5.2223|5.1111|5.2223|5.2223|5.0833|5.5|5.625|5.6667|5.3333|5.0417|5.4167|5.75|6.25|6.75|6.5627|7.0833|7.375|7.7083|7.625|8.25|7.7083|7.9167|7.8127|6.4167|6.125|5.7083|5.4167|5.75|5|5|4.9583|4.9167|5.0833|4.9375|4.75|4.75|4.8542|4.375|4.3542|4.2083|3.7083|3.7917|3.7083|3.3333|3.2083|3.2708|3.1667|3.2708|3.375|3.0625|3.0208|3.2083|3.8333|4|4.0833|4|4|4.15|4.1633|4.6667|4.1667|4.3833|4.3167|4.6667|4.4833|4.4833|4.5|4.4833|4.5333|4.73|4.7156|4.3333|4.7367|4.7267|4.9667|5.2667|5.3333|5.5833|5.44|5.5667|6.0833|6.14|6.1997|6.7367|7.2867|7.5333|7.3333|7.1833|7.1667|7.66|7.6667|7.5033|7.48|7.77|8.05|7.6067|7|7.5833|8.32|7.987|7.7267|7.7|7.6667|7.7733|6.8167|7.0667|6.3567|6.25|6.3333|6.25|6.25|7.05|6.88|7.0367|6.9567|7.51|7.5733|7.35|7.503|7.6667|7.6667|8.3147|8.5667|8.8833|9.97|10.04|10.3333|11|12.8|12.615|12.9905|13.17|13.3467|13.6667|13.55|13.19|13.1667|9.9167|8.55|5.5667|6.5833|8.3333|8.97|7.6083|6|5.3433|3.8167|3.0333|3.4167|3.3|2.5|3|4.8333|5.8267|7.1667|7.3333|7.67|7.9162|7.4167|7.5867|7.0867|6.0183|7.0049|9.8166|10.89|9.735|9.7833|11.3867|10.6667|11.0767|4.6667|4.62|4.7667|4.9867|6.08|5.16|4.6|5.0367|6.4867|7.4267|6.4133|5.1667|5.349|4.8333|5.3333|6.1667|7.0833|7.1667|7.23|6.9667|7.013|7.6633|7.7333|8.0867|7.9833|7.9533|7.5|7.6233|8.3333|9.0233|8.9167|8.8833|8.9167|10.9267|11.0733|12.7533|12.1867|12.6|13.2933|12.9733|15.1633|14.51|13.3267|12.7333|13.3333|13.0667|12.3933|11.8933|12.4067|11.4733|11.1733|11.3833|12.35|13.3233|13.5733|13.7467|15.43|16.26|13.9367|13.6267|14.53|15.1033|13.2533|12.9133|14.0933|14.84|16.3133|17.2233|17.1133|19.2667|20.6683|22.1467|23.9333|31.2|35.5167|31.6833|29.75|29.15|28.75|30.5333|30.1667|24.4|21.9333|26.45|28.3667|30.9833|30.4167|36.7333|36.9|36.8833|34.3667|36.9167|32.45|30.4333|29.3833|26.9267|25.04|20.27|20.81|24.02|21|20.54|25.24|27.69|27.52|29.58|30.88|32.09|33.38|34.64|38.3|38.4|32.34|17.14|14.28|17.53|16.7|19.47|19.13|19.78|31.79|34.75|38.475|43.9|46.56|47.12|49|53.83|49.8|49.93|48.29|55.49|57.77|56.72|61.78|58||
2022-02-19 19:24:23|russ2000_1473|STRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.25|11.625|12.625|12.25|12.375|14.5|14.25|16.75|16.75|17.75|18|16.75|16.5|19.25|19|17.75|16.75|13.75|14.5|15.625|16.25|18.25|17.25|18|17.5|16.75|18.25|20.625|19.75|23|27.813|27.25|25|25.5|27.375|26.3125|27.3281|31|32|30.125|28|27.75|27|25.625|28.1875|30|32.125|31.5|28.125|28.1875|30.625|33.75|35.9375|35|35|33.625|34.375|32.375|34|33.25|34.375|34.875|34.5|32.5|35|34.625|33.25|33.5|32.75|31|32.25|33.0938|31.75|32|34|34.72|35.989|35.15|28.88|32|33.62|35.25|36.97|42.868|46.66|53|52.15|55.32|42.02|46.65|51.02|49.5|48.461|47.94|47.12|48.8|44|49.81|53.32|53.2|53.51|51.9|47.5|53|59.5|60.91|63|63.22|63.32|64|58.14|68.43|64|62.19|62.26|62.91|63|62.62|57.9|55.67|53.58|51.72|50.63|54.46|63.97|51.72|51.85|47.42|48.55|40.42|42.19|40.46|37.29|37.81|42.5|49.81|39.8|40.05|38.35|38.65|43.3185|46.6|46.66|46.16|43.75|47.35|47.61|46.97|50.56|47.79|46.93|48.56|44.14|41.43|37.59|37.82|42.31|36.92|37.51|35|32.98|28.35|26.42|21.46|18|16.45|9.9|10.005|6.6|13.1|13.5|13.8|14.5|14.75|13.99|14|14.7|18.5|20.05|18.45|20.32|27.02|22.05|22.1|20.83|20.11|24.96|29.51|34.18|33.37|32.2|33.5|33.58|28.71|23.92|21.13|25.55|26.26|24.09|22.9|20.25|19.95|21|22.84|23.4|21.89|20.12|21.04|22.51|21.9|21.25|22.71|22.89|25.81|26.9|28.42|28.43|36.47|38.05|37.36|40.94|35.32|38.35|40.52|44.89|44.67|54.75|69.72|72.23|66.81|66|64.49|62.83|80.24|81.35|103.72|107.76|82.58|63|68.01|73.84|75.07|69.01|68.7|70.29|63.09|63.06|59.82|62.36|56.49|47.97|51.44|57.39|52.9|46.26|40.77|44.6|41.89|35.3|35.5|38.9|40.3|30.8|29.75|27.8|32.15|35.55|35.4|35.5|31.4|40.9|46.15|44.1|43.55|38.55|34.2|36.95|32.7|38|30.55|33|34.3|35.65|33.7|30.54|28.8|34.68|30.98|29.38|30.29|24.9937|24.1|20.79|18.7081|19.9|22.63|23.38|22.21|21.8|20.91|14.47|15.75|12.9|15.94|21.61|20.92|19.9|29.04|44.3|49.36|54.75|51.52|46.9|43.9|50.2|44.46|41.18|37.3|38.9|34.67|36.58|37.02|37.89|38.6||
2022-02-19 19:24:25|russ2000_1474|CZNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7631|12.5397|11.3865|12.5397|12.7065|12.5375|12.2105|12.7065|13.0368|13.5316|13.1185|13.5316|13.0368|13.0356|13.3659|13.8603|13.8603|14.8512|14.8512|14.1895|14.686|14.3568|14.4399|15.6758|16.997||16.0068||17.7404|18.1519|18.6468|19.472|19.3063|20.7909|21.1221|20.6284|21.1221|21.9466|22.0292|22.7711|23.7624|24.5873|24.093|24.2571|25.2477|25.0815|25.0815|23.5977|22.6071|23.432|22.9384|21.7835|21.7835|21.2494|20.6151|19.8222|19.5051|20.2979|19.5843|19.0293|17.0471|17.9383|18.8993|16.4968|16.4968|16.0163|14.735|14.8952|14.2545|15.5108|14.9753|14.655|13.1334|13.103|13.75|13.103|13.2647|13.5883|13.4265|14.0736|13.7824|14.2677|14.8177|15.5295|16.0471|16.0795|16.665|18.1682|18.4623|18.4623|19.2792|19.1158|19.2138|19.7366|20.0961|19.704|21.4685|20.3248|20.5281|20.5281|20.495|21.3861|24.1584|25.495|25.5545|25.7921|25.7426|25.7426|25.5446|25.6931|26.1388|26.0396|25.7426|24.8515|24.8614|24.7525|24.7525|24.2574|24.7525|24.703|24.901|25.9901|28.7129|30.8317|30.1287|25.9901|29.703|30.1683|35.9505|30.911|31.9604|25.8119|27.2277|28.6931|26.3861|26.8812|25.3663|22.5248|22.7129|21.2772|22.0792|22.0297|22.5248|22.0297|22.2772|21.9307|21.7921|22.2772|21.6337|20.6535|20.7921|20.6535|19.0693|18.604|18.198|17.9901|19.5545|18.0693|18.25|20.5|20.0101|19.75|17.6|19.7501|17.78|24.89|19.08|23.94|22.53|18.25|17.9|20.09|14.5|19.03|19.37|21.3|20.5|19.365|18.56|14.8|12.42|9.98|8.97|9.1|11.82|11.49|13.18|12.34|11.59|11.7|10.81|13.24|15.62|15.37|15.93|14.97|15.99|17.09|16.99|14.56|15.64|16.41|14.7|15.83|15.74|16.93|18.7|21.82|18.61|19.75|17.62|18.18|19.56|18.89|19.13|19.83|17.75|17.91|19.36|19.85|19.53|19.28|18.51|19.63|20.3|19.99|19.7|19.76|20.66|19.54|19.76|18.25|19.95|19.79|18.57|18.49|19.28|18.95|19.81|19.17|20.08|19.45|20.31|19.52|19.29|20.57|19.69|19.37|20.57|19.81|19.56|19.7|20.04|21.04|20.44|20.01|20.34|19.74|20.01|20.49|21.36|21.53|21.42|21.89|20.65|25.18|25.88|24.2|23.89|22.98|23.36|23.71|23.24|22.79|22.33|25.33|23.84|24.87|23.89|22.45|23.24|23.1|24.49|25.79|27.125|27.01|27.98|26.36|26.24|25.19|25.32|25.27|25.78|26.4|28.13|25.37|25.7|24.03|23.32|25.35|26.35|25.85|27.98|26.25|23.38|18.15|17.28|18.58|17.88|17.58|16.86|16.38|18.54|19.65|20.7|20.76|24|23.82|24.3|24.86|24.99|25.28|24.96|26|26.05|24.95|27.23|25.71||
2022-02-19 19:24:27|russ2000_1475|CCNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.8|5.9|5.875|5.8|5.6|5.75|5.75|5.75|5.9|5.8|6|6.15|6.35|6.6|6.5|6.7|6.7|6.85|7.1|7|7.4|7.2|7.3|7.1|7.2|7.35|7.5|7.15|7.5|7.6375|7.55|7.7|7.95|8.2|8.6|9.1|9.4|10|10.9|11.6|11.9|12.6|12.8|13.3|14|13.4|13.7|13.75|13.5|12.4|11.8|12.05|12.025|11.85|10.4|10.5|10|9.2|8.7|8.2|8|8.2|7.65|7.2|7.6|7.6|6.65|6.6|6.45|6.05|7|6.95|6.6|6.9|7.68|7.4|7.34|7.5|7.4|8.12|9.004|9.12|9.6|9.3|10.144|9.6|10.2|10|9.6|10.06|10|12|13.2|13.2|14.2|14.724|17.528|17.148|17.3556|17.776|19.02|18.34|16.9|16.548|18|16.832|16.704|16.6372|17.396|16.94|14.66|13.57|13.47|14.2|15.2|15.17|14.76|15.27|15.58|15.68|14.85|14.93|15|14.86|14.91|14.85|14.18|14.2|14.76|14.11|13.7|14.1|13.8|13.9533|13.92|13.89|14.2|13.85|13.91|13.81|13.83|14.18|14.8|14.2|13.9|14|14.25|14.13|13.26|13.7|14.2|13.22|13.5|13.55|13.6|13.98|14.2|13.99|14.24|14.14|13.8899|13.38|10.96|12.8|11.89|11.185|11.19|9|9.62|10.7|13.6|14.17|17.7|15.77|17.17|15.82|16.21|15.99|14.96|16.34|15.44|15.5|14.38|10.98|12.07|12.81|13.75|13.89|14.33|14.81|13.91|14.14|14.51|13.87|13.88|13.89|13.81|13.56|12.82|14.32|15.8|15.78|16.51|15.5|16.71|16.44|14.93|16.31|16.47|16.57|17.51|17.18|15.85|16.38|16.99|16.85|17.05|16.19|16.56|16.94|17.88|16.73|17.05|20.01|20|19|16.06|18.41|17.68|16.52|16.75|16.8|16.53|16.9|15.7|18.11|17.66|18.5|17|16.91|17.02|17.18|16.62|18.4|17.38|17.05|18.17|18.58|18.69|18.03|18.19|17.73|17.59|17.89|17.85|17.8|18.45|20.15|21.16|19.55|23.26|26.74|23.46|24.03|23.89|23.89|20.97|23.97|26.36|24.16|27.32|28.75|28.48|26.24|26.93|26.88|29.09|28.36|30.39|30.06|31.01|30.83|28.86|25.6|26.66|22.95|25.27|27.8|25.27|28.48|24.75|28.24|28.22|26.44|28.7|31.27|33.37|32.68|29.56|25.07|18.87|17.74|17.72|17.93|16.33|15.95|14.87|18.14|19.68|21.29|21.03|23.21|24.61|25.46|24.31|22.82|23.06|24.58|24.34|25.67|26.35|26.5|26.71|26.51||
2022-02-19 19:24:29|russ2000_1476|PCTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|24.01|15.92|19.24|21.65|19.93|22.84|20.67|25.3|28.41|25.67|26.52|28.2|29.05|29.04|32.46|35.59|36.58|32.09|30.41|34.62|44.75|37.01|32.09|30.23|33.58|38.35|40.1|42.48|44.5|45.34|43.92|43.66|31.67|30.09|33.89|37.12|38.04|40.04|48.51|44.8|44|47.45|49.62|52.48|44.89|47.5|48.17|51.71|50.98|52.6|61.7|62.32|63.97|79.94|72.98|66.16|62.07|60.68|73.06|87.04|85.48|97.11|94.48|100.5|94.87|106.06|96.1|102.93|119.94|129.4|149.76|129.51|86.17|112.77|136.67|143.83|133.94|150.69|172.15|186.19|199.54|195.99|202.16|187.26|187.48|177.23|166.14|195.81|203.45|270.14|276.45|305.75|244.72|231.83|208.18||
2022-02-19 19:24:29|russ2000_1477|REI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16||2.16||1.26||1.44|5.04|17.28|16.2|16.56|9.54||7.2|7.38|7.92|6.12||5.4|3.6|2.7|3|3.05|3.55|3|3|4.5|||3.35|2|3|2.9|||||4||||4|||||4|||||4|4.25||3.25|4.51||||4.52|||2.26|4.5|4.01|4.35|5|7.5|5.09|5.12|5.5|5.7|5.85|5.82|5.85|5.85|5.85|8.51|7.5|7|7.75|7|8.65|11.25|15.75|14|12.49|12.45|13.05|13.48|14.42|15.88|18.06|19.5|17.9|18.2|16.15|15.01|14.68|9.11|10.61|9.84|9.26|11.2|11.7|12.1|10.6|8.33|10.06|11.1|11|10.08|6.72|4.74|4.26|5|6.42|9.24|8.87|7.76|10.26|11.1|9.84|11.51|13.08|13.18|11.7|11.19|12.08|13.38|12.99|12.7|12.69|14.3|13.28|13.24|14.42|15.13|13.98|13.32|16.53|12.97|12.83|12.01|10.56|8.14|7.55|7.02|5.65|5.88|6.33|5.81|4.96|3.8|3.2|2.16|1.3|1.49|2|1.8|3.3|2.09|1.32|0.607|0.8077|1.17|1.09|1.15|0.735|0.7017|0.4917|0.6579|0.82|1.29|2.16|2.29|2.25|2.75|2.74|2.55|2.4|3.41|3.78|2.27|2.64|2.61||
2022-02-19 19:24:30|russ2000_1478|HQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|19.04|18.9|20.51|22.29|24.7|19.3|22.19|23.89|26|26.62|30.65|33.64|29.2|28.99|32.44|33|23.97|20.86|22.72|25.36|25.36|27.61|30.35|28.59|33.86|37.57|32.39|40.8|40.19|43.54|43.61|42.29|46.35|48.49|50.24|46.08|45.22|52.13|50.45|46.005|47.28|49.93|58.55|63.11|67.28|80.41|77.8|78.66|95.42|90.57|94.74|74.03|54.9|72.17|75.06|76.14|69.5|65.69|64.65|78.91|55.62|54.54|58.62|67.43|71.82|71.38|62.84|41.09|51.62|62.61|58.1|51.12|59.35|52.98|55.66|74.4|70.75|81|79.83|67.16|74.31|83.33|80.85|72.17|65.16|65.27|67.69|42.73|47.13|53.61||
2022-02-19 19:24:31|russ2000_1479|BBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|26.75|29.41|34.67|31.91|32.4|28|30|27.75|23.11|22.71|20.02|21.44|23.7|31.07|29.7|31.65|27.8|28.48|30.89|27.55|19.9|20.72|21.54|22.46|28.32|28.81|28.49|29.19|25.8|27.16|28.86|29.47|25.55|18.5|16.85|19.62|16.38|15.17|12.46|12.71|12.15|9.51|9.36|8.21|6.4|6.62|7.51|7.03|3.69|4.34|4.84|4.32|3.89|5.74|4.28|4.93|4.23|4.6|4.56|6.21|4.9|4.63|4.97|4.68|5.91|7.49|9.18|7.1|6.19|6.22|5.31|6.3|6.99|7.47|7.55|7.66|6.34|6.09|6.6|6.49|6.31|6.12|5.59|5.45|6.81|8.66|8.28|8.44|5.72|4.98|4.67|4.68|4.76|4.47|4.14|3.92|3.65|4.02|4.12|5.05|5.01|5.37|6.82|6.31|6.29|7.21|7.09|6.99|8.73|8.37|7.58|8.8|8|10.49|13.74|15|12.61|11.4|12.73|12.66|18.42|20.02|18.56|20.5|20.83|20.55|17.24|15.45|16.24|17.46|19.25|18.25|15.02|12.42|11.91|12.37|13.84|12.52|13.79|14.23|13.22|13.07|10.81|10.55|13.05|15.3|14.35|11.8|8.85|9|10.75|10.6|10.6|9.65|8.95|8.65|7.35|8.4|9.5|7.8|8.65|9.75|8.85|7.5|7.55|8.05|8.65|8.08|8.61|5|4.22|4.63|5.4|5.55|4.94|5.88|5.67|3.95|3.12|3.85|3.32|3.01|3.15|4.32|2.52|1.02|2.23|2.71|2.06|2.44|3.23|2.75|4.52|4.26|4.54|5.57|7.4|7.35|8.23|16.7|17.16|15.17|17.92|16.99|15.57|18.91|19.98|19.81||
2022-02-19 19:24:33|russ2000_1480|AMSWA|price|0||23.2097|23.9988|28.262|29.2094|28.262|23.5254|23.2097|26.9989|22.42|21|18|14.6838|15.6311|17.0518|12.9467|12.9467|13.7364|12.1576|16.2626|15.6311|14.2098|13.1049|15.4729|17.166|18.7454|19.4825|12.0115|12.2221|12.5032|13.9782|12.9948|10.2554|9.202|11.2388|12.5032|13.9782|9.202|10.4664|10.7471|12.152|13.1354|11.2388|12.9948|12.5032|14.3998|15.1021|16.3665|22.2669|22.7586|25.779|17.0072|15.2269|14.9925|15.6484|17.3821|13.3528|8.7613|8.0117|9.1362|10.1201|11.994|12.3689|13.3528|13.1186|14.2429|12.6031|15.1332|15.3674|13.7277|15.8828|16.398|17.8973|17.991|19.631|23.8943|15.7501|15.7501|13.875|18.875|18.375|22.625|21.875|22.5|18.375|18.625|21.625|19.375|24.125|25.875|14.125|8.625|7.75|10|11.625|15.125|16.75|13|12.75|11.875|12.25|13.5|12.75|12.25|14.375|17.25|12.625|14.875|17.25|18|16.5|16.625|12.625|12.25|14|9.125|9.625|8.25|9|9|8.375|6.875|6.875|6.25|8.125|7.75|6.625|7.875|6.875|7.25|6.125|6|6|5.875|5.375|5.625|5.125|5|4.75|4.5|4.5|4.625|3.75|3|3|3.063|3.938|4.125|3.875|5.125|5.75|7.25|7.25|7.75|6.25|6.5|4.875|4.125|3.875|5.5|5.5|4.625|4|5|6.625|5.5|5.969|6.375|6.938|6.938|7|5.75|7.25|7.516|8.5|10.875|14.625|11.75|9.25|9.188|9.375|7.9375|7.875|8.1875|7.625|7|5.75|2.75|2.5625|2.8125|2.625|2.125|2.875|2.625|3.125|2.75|2.9375|4.4375|3.625|3.4375|2.875|3.0625|5|10.25|11.9063|14.375|14.125|7.5|3.9063|5.125|6|4.25|3.4063|3.25|1.9688|1.375|2.5|1.8125|1.1875|1.125|1.76|1.7|1.6|2|1.28|1.45|1.96|2.32|2.8|3.05|3.559|3.3|3.5|3.28|2.95|3.06|2.6707|2.38|2.89|2.75|2.8|3.13|3.09|3.7|5.011|4.41|5.76|4.9|4.82|6.38|6.15|7.159|7.77|7.16|6.7|5.8|6.39|6.09|5.58|6|6.01|5.91|5.95|6.03|6.53|5.96|6.5|5.3|5.16|5.78|6|5.7|5.6|5.47|5.61|6.538|6.93|6.8|7.27|7.35|6.98|6.72|6|6.17|6.85|7.2|8.25|6.93|7.04|7.35|8.05|8.8|9.64|10.28|11.69|11.31|9.2|8.11|7.19|8.5|9.29|8.5|6.27|6.16|6.54|5.64|5.48|5.94|5.45|4.55|4.07|4.7|4.15|3.82|5.27|5.55|5.04|5.76|6.41|6.3|6.53|6.5|6.12|6|5.48|5.78|5.81|6.39|5.79|4.62|5.02|5.09|5.9|6.04|6.71|6.77|6.62|6.72|7.38|7.78|7.68|8.31|8.56|8.08|7.25|7.82|8.44|9.45|8.97|8.31|8.575|8.28|7.96|7.95|8.06|8.24|8.16|8.19|8.07|7.76|8.6|8.16|8.32|8.31|8.5|8.69|9.06|8.02|8.54|8.75|9.65|9.87|10.08|10.46|10.17|9.64|9.61|9.88|9.31|9.2|8.82|9.66|9.07|9.11|8.29|9.64|10.22|9.71|8.79|9.5|9.22|9.16|9.42|10.23|10.35|10.18|9.73|9.4|9|9.14|9.64|10.48|11.03|10.41|11.1|10.43|11.02|10.33|10.49|10.34|10.28|10.97|10.74|10.29|9.7|11.01|11.36|12.41|12.91|11.63|12.53|12.44|13|12.76|13.17|14.57|14.96|17.98|12.13|11.51|10.4|10.45|11.06|11.59|11.95|12.95|12.67|13.15|13.32|15.76|15.02|16.21|15.81|14.88|14.93|16.45|14.21|16.48|19.45|15.76|16.47|14.16|14.04|14.68|16.42|17.17|19.21|20.2|20.7|20.69|20.12|21.96|22|25.37|23.75|28.93|32.74|26.17|22.99|20.28||
2022-02-19 19:24:35|russ2000_1482|MGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.8|181.2|136.64|136.96|144.4|153.52|170.4|167.04|156.8|164.48|147.44|152.8|154.16|167.6|162|170.24|164.64|198.72|217.36|213.52|220.48|225.36|254.48|276.64|275.28|255.84|238.64|263.04|225.68|270.8|243.52|250.64|234.4|220.72|217.2|229.12|229.44|240.08|190.4|162.64|193.84|129.04|116.48|101.68|50.56|16|12.72|14.72|11.76|7.92|11.6|14.16|10.24|7.1984|7.92|8.16|10.56|9.84|10|12.72|13.12|16.32|20.08|20.32|25.2|20.96|18.88|23.28|24.56|22.96|29.12|25.12|19.44|18.32|19.68|16.16|19.76|19.2|20.88|22.64|21.12|21.36|27.28|29.84|30.24|27.52|25.52|20.72|20.24|22.32|16.77|17.67|18.76|18.04|16.47|15.3|14.08|15.08|16.33|15.82|16.88|14.75|11.78|13.64|15.85|16.77|17.3|18.37|19.09|22.75|22.65|20.2|19.16|20.77|20.43|20.35|19.37|17.92|17.97|13.15|13.29|14.8|14.15|13.89|12.17|8.43|8.8|9.09|8.615|8.61|8.52|10.04|10.06|8.71|10.48|8.62|9.36|9.71|8.26|5.97|5.7|5.38|6.09|6.05|7.14|6.74|6.44|7.02|6.88|8.12|10.9|12.6|12.56|15.77|16.21|17.5|17.52|17.31|15.91|16.82|15.97|14.36|13.43|12.11|11.32|10.29|8.17|6.57|6.95|6.71|6.59|5.74|4.55|4.47|1.89|2.16|2.14|2.49|2.4|2.16|1.45|2.42|2.78|5.43|4.04|3.52|2.39|2.18|2.59|1.62|1.18|1.6|3.34|2.94|3.53|3.05|4.23|6.35|6.19|6.28|8.22|6.5|6.87|7.64|10.01|10.07|9.62|8.96|7.83|5.6|7.48|7.53|9.61||
2022-02-19 19:24:37|russ2000_1483|CYTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6|105.42|90.84|78|50.4|59.52|82.74|54.3|51.84|53.46|55.32|54|38.1|33.84|33.36|49.86|56.52|56.16|47.4|45.72|43.26|42.06|45.72|42.66|47.64|44.52|43.02|36.36|32.4|40.5|39.9|43.74|42|50.22|48.84|42.78|42.12|42.3|38.16|32.82|30.18|29.16|31.8|30.72|31.26|26.94|20.94|20.76|20.64|23.22|21.96|23.1|33.06|29.46|26.58|15.54|13.68|17.16|11.88|11.04|10.5|11.4|17.28|16.38|18.66|18.9|30.42|19.56|18.78|18.54|17.94|19.44|21.36|18.12|15.66|13.92|15.9|13.74|14.76|14.1|16.74|12.78|11.46|9.24|9.12|8.58|7.2|7.2|7.74|7.2|7.32|6.9|6|5.88|6.24|7.2|6.54|5.7|5.58|3.78|3.9|4.8138|4.44|3.75|3.96|4.8|7.14|5.82|6.84|7.14|7.62|12.93|10.61|7.65|7.47|6.19|6.2|7.82|7.09|10.09|9.72|4.42|4.96|4.42|4.17|4.07|3.07|4.1|4.66|7.37|7.78|7.98|7.26|6.38|6.53|6.35|6.58|7.25|6.93|12.29|11.06|10|7.49|6.39|7.79|8.1|8.28|9.81|11.69|8.94|9.43|10.15|11.3|12.4|11.35|13|11.4|14.3|14.3|13.05|15|13.95|15.6|12.4|7.8|8.8|9|8.8|7.4|8.9|9|9.15|7.025|8.1|7.45|7.11|7.4|7.28|7.07|7.24|8.77|10.07|9.87|11.02|12.5|12.39|11.18|8.2|9.42|10.83|14.85|10.68|13.88|20.99|21.05|26.04|22.02|24.14|16.89|16.9|16.66|19.88|22.01|19.42|23.91|23.77|21.72|19.53|28.83|33.1|36.71|41.73|37.47|42.83|33.57||
2022-02-19 19:24:38|russ2000_1484|LXRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.625|261.625|258.125|309.75|306.25|247.1875|235.8125|167.5625|131.25|169.75|177.1875|203.2188|198.1875|164.0625|187.25|189.875|182|189.4375|155.75|157.5|164.5|177.1875|178.5|188.3438|181.5625|163.625|207.375|84|101.5|300.125|235.1563|281.3125|119|143.0625|87.0625|82.6875|97.125|65.1875|56|64.75|73.57|79.59|62.93|60.13|51.1|65.38|79.8|79.1|67.2|58.45|63|56.84|38.43|28.35|38.85|34.3|24.227|29.05|27.3|34.93|30.87|24.71|31.57|34.44|43.33|47.39|33.32|38.78|38.78|41.02|37.66|45.36|52.15|49.21|45.85|48.02|52.71|49.49|37.1|44.31|46.62|50.82|52.15|48.37|48.3|36.96|32.41|30.94|30.73|38.08|32.83|31.99|28.56|26.67|28|28.49|25.9|32.76|39.2|36.96|29.96|29.4|25.97|31.43|26.04|28.28|24.29|24.5|27.93|30.59|25.2|23.8|21|22.47|21.77|21.98|24.22|22.12|23.38|19.81|14.49|11.9|14.84|14.14|11.06|12.46|17.64|13.3|12.18|9.66|12.25|10.64|9.66|7.21|7.7|7.63|9.38|7.91|9.8|9.87|10.71|10.43|12.46|13.02|12.53|12.46|11.13|10.78|8.4|8.61|10.78|10.22|11.62|10.78|11.2|10.57|12.6|13.3|11.9|11.41|10.85|12.39|12.25|8.96|7.91|7.77|8.33|8.26|11.13|11.9|11.76|10.64|12.18|18.13|15.33|17.955|16.73|11.9|11.83|16.1|15.26|13.79|15.12|14.21|16.45|16.45|16.45|17.43|20.23|15.19|13.09|12.32|12.25|13.02|12.25|9.87|12.32|10.99|11.06|10.57|7.56|9.73|6.6122|6.405|6.3721|6.8586|6.3686|7.07|8.29|8.61|12.67|11.75|10.85|13.18|12.97|13.33|9.54|10.85|13.72|12.64|14.64|14.45|15.99|18.45|18.42|14.74|16.05|14.2|14.94|15.28|14.47|15.88|14.94|16.56|15.58|13.76|11.54|8.765|9.91|10.49|8.09|8.48|8.29|9.32|12.68|12.85|11.1|10.84|8.62|9.09|7.11|7.22|4.81|6.81|6.07|6.77|5.65|6.29|1.2|2.34|3.3|3.52|4.87|3.94|2.9|2.03|2.26|2.13|2.04|1.9|1.96|1.75|1.48|1.05|2.98|3.9|8.685|6.735|5.77|4.84|4.47|3.88|3.56|4.77|4.85|5.6|3.95|3.68|3.04||
2022-02-19 19:24:40|russ2000_1486|CYTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||294|220.5|273|315|630|672|714|756|798|819|798|399|441|504|630|525|609|672|672|651|546|441|399|283.5|210|210|189|262.5|231|168|189|220.5|178.5|147|136.5|262.5|241.5|288.7584|430.5|467.2584|556.5|472.5|315|294|257.2584|199.5|241.5|173.2584|168|131.2584|189|178.5|409.5|346.5|330.7584|283.5|357|483|556.5|493.5|682.5|997.5|1869|1491|1239|966|1071|924|840|672|735|735|966|882|819|672|740.2584|693|819|777|756|798|840|1092|882|1050|1134|1092|945|903|924|714|693|672|367.5|409.584|315|220.584|336|304.584|304.584|283.584|304.584|325.584|357|525|472.584|183.792|173.208|189|199.584|183.75|165.396|173.25|210|194.25|173.25|170.646|168|165.396|144.396|144.396|194.25|191.646|154.896|136.5|168|157.5|147|157.5|204.75|170.646|170.646|123.396|126|123.396|141.75|131.25|110.25|89.25|73.5|49.875|38.0625|43.3125|31.5|40.6875|81.375|123.375|115.5|120.75|108.9375|84|99.75|105|110.25|105|107.625|38.0625|57.75|136.5|84|61.6875|43.3125|44.625|40.6875|47.25|53.8125|40.6875|39.375|30.1875|45.9375|40.6875|43.26|37.8|34.02|42|38.64|37.38|33.18|29.4|26.88|27.3|28.1442|27.93|39.06|42.42|35.28|25.2|25.2|22.68|14.49|13.23|12.6|10.5|11.76|17.22|25.62|56.7|105|78.96|84|98.7|92.4|92.82|92.442|78.12|84|80.64|73.878|68.88|51.24|46.62|50.4|47.88|72.24|58.8|50.82|58.8|63.84|52.5|57.54|38.64|35.7|38.22|37.8|35.49|40.74|39.9|39.48|43.26|48.72|57.12|79.38|70.98|56.7|55.44|51.66|72.66|53.34|66.78|69.3|80.22|122.64|175.98|196.98|173.46|174.72|131.04|127.26|152.04|144.4758|158.76|140.28|119.28|77.28|75.6|48.3|35.7|36.96|27.3|21|25.2|21.42|19.3746|16.38|12.6|11.361|13.02|14.7|16.38|22.68|45.36|44.52|42.42|47.04|33.6|40.131|47.04|49.56|49.56|46.62|52.5|43.26|32.34|38.64|27.72|31.4958|36.288|43.68|42.42|33.768|39.9|36.9642|37.8714|39.06|30.24|18.438|15.96|14.154|14.91|14.7168|11.76|12.6|14.448|16.8084|13.65|22.86|27.48|28.08|23.46|21.78|14.4|12.12|11.22|12.9|12.6|16.32|16.14|14.4|12|14.28|14.22|19.38|14.28|14.82|37.62|41.64|35.52|20.94|18.42|25.08|25.08|19.56|19.92|15.24|17.16|15.06|16.44|15.42|19.38|20.22|26.34|24.66|22.32|16.32|14.76|14.22|16.68|18.78|15.9|11.04|15.84|16.08|19.56|17.94|13.38|3.9|3.3702|3.5298|2.772|3.0054|2.2332|2.4882|2.5836|2.6652|3.0528|5.268|3.762|5.799|3.186|2.46|2.178|2.18|1.69|1.83|1.56|1.59|1.69|1.32|1.13|1.15|1.13|1.05|0.72|0.575|0.4488|0.5665|0.6855|0.6599|0.535|0.3798|0.345|0.355|0.32|0.325|0.31|0.29|0.245|0.695|0.5|0.3805|0.45|0.71|0.685|0.66|0.5803|0.57|0.56|0.71|1.75|2.15|3.24|2.87|2.72|1.6|0.999|0.8|0.7396|0.5825|0.54|0.55|0.505|0.4674|0.47||
2022-02-19 19:24:42|russ2000_1488|LGIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|16.95|17.91|16.52|16.46|17.19|14.69|15.94|18.7|18.72|19.19|18.13|19.45|14.87|14.61|13.81|13.89|17.6|17.2|18.26|18.81|23.9|27.05|27.6|28.79|30.63|23.33|20.75|24.33|23.65|27.78|28.85|32.2|34.26|38.55|35.21|29.5|31.52|28.79|27.62|32.71|33.98|31.32|36.06|40.49|45.64|42.94|50.68|61.36|67.15|78.77|64.41|62.13|71.43|70.58|60.16|59.87|51.83|52.99|40.7|44.05|44.41|48.92|60.02|58.43|67.11|70.92|71.78|73.03|75.1|81.22|82.23|72.25|71.5|74.77|81.45|83.8|44.61|63.94|86.65|97.67|116.16|115.96|122.58|114.79|107.63|106.48|108.66|118.4|155.19|174.62|172.99|165.41|158.49|162.61|140.76|138.47|151.47|148.34|123.17||
2022-02-19 19:24:44|russ2000_1489|SFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:44|russ2000_1491|MXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|17.18|17.17|15.5|13.57|11.79|11.74|9.88|10.85|10.89|10.9|11.34|10.41|8.49|8.87|8.95|8.7|5.81|5.91|5.53|5.62|4.9|4.9|6.03|5.67|5.32|4.71|4.47|5|5.7|6.07|6.87|5.05|5.15|5.13|6|6.4|5.72|6.22|6.48|6.84|8.05|8.64|7.83|8.17|8.26|10.21|10.34|9.7|9.47|9.43|9.35|10.47|9.21|8.96|6.98|7.49|7.82|7.46|8.5|8.32|8.19|9.04|10.11|11.92|10.68|9.68|12.17|13.13|17.69|13.49|14.19|16.7|18.11|16.92|20.8|17.6|21.42|19.81|21.07|18.7|20.18|22.02|26.42|26.05|27.9|27.78|31.19|27.85|24.59|22.45|23.61|23.86|25.17|27.22|24.98|23.75|22.82|23.48|19.59|16.94|17.51|18.49|19.13|20.09|18.88|17.17|19.04|25.73|26.7|25.99|21.88|24.12|20.19|19.31|22.24|20.11|18.98|21.04|19.03|14.95|14.97|16.01|18.42|25.34|27.39|25.13|23.83|28.11|31.05|36.67|32.71|38.62|35.38|35.21|38.52|43.02|49.14|53.64|48.1|66.02|73.61|76.98|60.14||
2022-02-19 19:24:45|russ2000_1492|KOPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.4375|2.375|2.5625|2.25|2.1875|2.75|3.4375|4.25|4.0625|4.75|4.5|4.4063|4.5625|5.5625|5.6875|5.3125|5.375|6.1875|4.3125|4.5|4.375|3.625|3.9375|3.875|4.4375|3.125|3.6875|4|3.125|3.25|2.813|2.563|2.25|2.313|2.438|2|2.625|2.5|2.875|3.375|4.188|4.625|4.313|3.563|3.125|2.938|2.563|2.594|2.5|2.188|2.313|2.375|2.375|2.063|2.375|2.969|2.938|3.375|3.469|3|3.5|3.907|4.719|5.282|6.125|5.313|5.25|4.204|5.219|3.9063|4.4063|4.5469|4.7188|4.8125|4.266|2.9063|3.7344|3.8125|3.5625|5.25|5.2813|4.125|3.4531|4.7031|4.9375|5.9844|8.0469|9.0156|6.9375|10.4375|16.2969|21|35.6875|49.125|34.375|38.7188|35.4688|34.4375|24.9375|33.4375|18|14.125|10.25|11.0625|15.375|7.0625|5.75|7.03|9.47|12.14|15.5|12.52|10.43|12.59|16|14|11.39|7.32|9.11|7.94|7.75|6.6|6.54|6.21|3.48|3.71|5.28|3.92|4.181|4.69|5.04|4.81|5.32|6.14|7.54|8.71|6.89|7.33|7.08|6.71|7.24|6.09|5.78|4.93|5.42|5.11|3.83|3.96|4.07|3.66|4.06|3.87|3.71|3.63|3.07|3.07|3.85|5.1|5.5|6.47|6.95|5.65|6.84|5.35|4.76|4.35|5.01|5.56|4.46|3.61|3.32|3.75|3.35|3.57|3.62|3.57|3.86|3.61|3.38|3.39|3.58|3.9|3.81|3.67|3.81|3.98|3.6|3.16|3.37|2.72|2.66|2.98|3.03|2.87|3.23|2.98|3.12|2.32|2.1|2.04|1.58|1.59|2.32|2.75|3.94|3.69|3.97|3.85|4.8|4.44|4.31|4.18|4.11|3.8|3.7|4.21|3.58|3.39|3.77|2.82|3.55|3.81|4.02|4.16|4.06|4.39|4.58|4.81|5.21|4.71|4.3|3.78|3.43|4.05|3.52|3.88|3.88|3.6|4.07|3.57|3.07|3.44|3.63|3.49|3.76|3.76|3.21|3.33|3.46|3.22|3.7|3.31|3.55|3.71|3.71|3.3|4.02|3.67|4.08|4.22|3.84|3.99|3.78|3.26|3.18|3.26|3.43|3.97|3.4|3.8|3.41|3.62|3.65|4.33|3.52|3.32|3.48|3.45|2.98|3.1|3.14|2.67|2.87|2.72|1.93|1.91|1.66|1.66|2.15|2.22|2.33|2.16|2.18|2.09|2.56|2.84|3.19|3.53|4.1|4.08|3.45|3.71|3.8|4.02|4.17|3.51|3.22|3.2|3.32|3.06|3.12|3.31|3.53|2.86|3.06|2.32|2.42|2.23|1.66|0.999|1.38|1.53|1.34|1.25|1.15|1.09|1.16|0.9272|0.6783|0.557|0.5037|0.4011|0.41|0.316|0.21|0.51|1.04|1.33|2.01|1.51|1.38|1.19|2|2.43|5.1|8.36|10.49|8.22|8.1|8.18|6.74|5.88|5.13|5.24|5.22|4.09|2.94|2.63||
2022-02-19 19:24:47|russ2000_1493|BEAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|18.29|24.25|25.92|28.77|32.16|30.91|24.92|22.25|19.04|23.85|22.33|23.58|27.45|17.06|17.37|8.65|7.47|7.12|7.05|5.14|4.4|6.18|5.85|6.47|9.67|8.43|6.32|4.67|5.13|4.42|5.14|5.21|4.38|4.93|4.32|4.86|4.56|5.3|5.39|5.26|5.01|3.1|2.85|2.69|2.22|2.49|3.06|3.1|3.09|2.6|2.18|2.06|1.92|2.35|2.35|2.19|2.1|2.25|2.35|2.58|2.39|2.9|4.99|6.44|7.46|8.37|9.83|11.72|7.07|8.57|9.06|11.47|10.62|7.01|7.5|7.03|6.91|7.15|6.85|8.27|10.68|9.73|9.5|10.48|9.2|9.46|9.21|9.2|12.1|14.41|12.39|13.65|12.33|10.84|9.8|12.14|11.27|15.39|16.87|16.08|19.5|18.35|19.8|16.45|20.55|22.35|24.65|26.8|30.75|29.8|28.4|32.95|34.1|37.2|32.25|25.5|26.8|30.6|33.35|33.9|32.75|41.7|44.15|47.35|55.65|60.25|51.77|69.47|65.29|57.72|72.34|73.27|59.16|50.62|48.78|48.95|42.03|42.98|38.84|45.8|47.65|46.98|53.52|36.83|41.23|45.42|50.07|40.805|44.01|39.75|44.59|50.18|58.05|71.85|71.67|71.96||||||||4.69|3.81|3.32|1.95||
2022-02-19 19:24:48|russ2000_1495|SENEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.5|16|16.5|18.25|18.25|15.5|15.25|15.5|17.75|17.25|15.75|15.75|15.875|16.75|15|15.75|15.5|17.75|16.75|17|17.125|17|16.875|16.75|17|17.25|17|16.75|16.375|16.25|17|16.25|15.75|14.125|13|12|12.25|13.125|12.125|12|12|12|10.875|14.125|14.25|13.25|13|12.875|11.875|11.875|11.75|11.5|11.0625|11|11|11.25|11.25|12.5|12.5|13.625|13.375|12.75|12.75|14|13.25|13|13|13.75|13.13|13.75|13.75|12.95|12.9415|12.5298|12.8466|14|14.7|14.248|14.45|14.5535|14.49|13|13.8534|13.5761|10.82|14.07|12.88|14.3|15.45|16.62|17.1|17.35|16.75|17.5|19.25|19.19|19|20|21|21.5|20.62|18.23|18.25|18.45|18.1|18.25|18.25|18.25|18.25|18.5|18.25|18.58|17.56|17.96|16.75|16.5|16.01|15.75|16|17.63|17.84|18.1|18.48|19.3|19.8|19.6|20|21|25.02|23.01|25.25|24.25|27.25|25.15|26.03|24.21|26.46|25.82|28|29.44|28|26|26.27|27.4|26.75|25.8866|25.13|23.45|23.12|19.5|20.75|20.69|20.88|20.87|20.5|20|16.76|15.81|17.21|20.7|21.24|20.4|23.15|24.94|25.5|31.26|26.1|26.05|28|23.2|23.59|23.24|26.87|28|29.36|32.49|31.48|31.15|30.2|24.03|24.98|22.86|23.61|26.53|27.89|27.29|27.77|26.81|24.6|24.39|25.46|20.9|20.05|22.44|22.48|25.5|25.88|26.08|22.97|22.84|22.44|29.09|25.1|29.43|29.97|29.77|31|31.58|31.75|33.36|34.82|33.67|32.11|32.78|32.84|29.81|28.13|29.48|32.96|31.38|29.99|31.4|29.37|28.34|31.98|31.26|30.04|30.18|28.13|27.11|25.76|27|26.58|28.46|29.9|28.65|29.21|28.21|30.93|27.35|28.67|27.56|27.67|28.51|28.27|33.74|33.33|33.82|31.75|36.38|36.03|28.84|29.32|29.15|39.65|40.4|37.95|36.15|34.7|36.1|31.05|30.7|28.9|31.85|35.2|31.1|33.25|30.15|28.7|30.05|28.7|27.8|26.95|29.5|28.35|32.2|30.5|35.64|32.08|28.89|28.69|30.3|24.4|25.12|25.08|28.37|30.04|31.6|32.51|35.3|38.11|39.76|40.12|33.79|36.57|38.16|36.93|38.21|40.27|47.46|40.86|38.89|42.74|38.34|38.88|54.86|49.93|46.97|47|52.48|52.78|48.1|51.14|51.22|45|48.29|46.04||
2022-02-19 19:24:50|russ2000_1497|ZIXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:50|russ2000_1498|RBCAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3405|12.3405|11.415|9.9238|11.415|11.3122|10.5923|9.9753|9.8724|9.0497|8.8441|9.0497|9.5125|8.6384|7.9185|7.7643|7.3529|7.4043|7.3786|7.4043|6.8901|6.5816|5.6047|5.4504|6.5302|7.0444|5.6561|5.5018|5.2447|5.1419|5.7589|6.0674|7.5586|6.8284|7.0917|8.2023|9.5187|11.4767|11.1065|10.8185|11.0242|10.4483|10.9337|10.0863|10.111|9.1649|9.6503|9.6338|10.8424|9.4775|10.0123|9.1172|9.6997|9.6914|9.3788|9.0497|9.856|9.6009|10.8268|12.2171|12.5956|13.591|14.8086|15.9687|16.2155|16.0427|16.2566|16.3142|15.3516|16.983|15.2035|16.2833|16.0847|17.3027|19.0822|20.6112|24.032|23.0645|21.1036|23.505|20.9913|20.127|19.2925|20.5079|19.9546|19.5011|21.2154|19.1202|18.2494|20.2812|19.5102|17.8141|18.0499|18.9048|19.781|19.9333|19.0762|19.0952|20.8762|19.9143|21.3333|23.6571|22.8381|23.3238|20.6762|22.44|18.26|18.64|16.98|14.79|15.28|17.29|17.38|15.89|15.38|17.02|15.1|18.81|24.06|24.73|23.92|33.69|31.32|30.42|19.94|22.17|26.04|17.86|17.34|18.97|21.67|25.05|22.15|24.39|20.83|19.93|18.54|19.19|17.96|15.72|17.81|20.13|25.26|22.33|23.47|25.61|19.67|21.65|22.14|22.04|22.87|19.68|17.84|19.28|20.17|19.94|20.9|18.15|17.94|19.47|18.72|21.41|23.42|25.75|25.2|23.74|23.12|21.01|23.35|22.65|24.08|21.09|20.68|20.03|22.4|22.75|21.66|22.74|22.25|23.19|24.62|27.05|26.67|27.65|23.03|24.14|24.36|23.04|24.4|23.43|24.25|23.99|23.4|22.57|23.31|24.32|24.35|24.78|24.06|23.64|23.59|24.48|23.73|24.95|25.22|25.12|24.24|25.59|26.63|25.16|25.72|26.47|26|25.42|27.41|28|27.14|29.94|30.4|30.9|32|37.1|39.88|35.46|34.29|33.96|35.81|34.63|35.87|35.48|35.88|41.23|38.27|41.21|38.58|38.32|39.6|38.42|43.2|46.85|45.91|48.15|48.6|43.8|46.29|41.82|39.92|41.22|45|46.34|48.74|46.53|51.49|47.25|44.93|43.2|46.49|45.03|46.17|42.35|34.22|31.55|30.36|36.05|29.83|30.75|31.18|31.4|37.4|37.81|36.18|37.3|42.25|45.28|43.96|46.9|45.19|49.7|49.13|51.53|57.21|54.24|51|49.09||
2022-02-19 19:24:52|russ2000_1499|CTO|price|0|6.125|6.0625|6.25|6.375|6.625|7.5|8.125|8.25|8.25|8.25|8.25|8.125|8.125|8.375|8.5|8.375|8.5|8.625|8.875|8.875|8.75|8.75|8.75|8.75|8.625|8.625|8.625|8.75|8.75|8.75|8.75|8.75|11.25|11.375|13.125|12.375|12|12|13.5|16.75|16.5|15.25|15.5|15.5|15.5|15.5|14.25|14.25|16.25|15.75|16.5|17.125|16.25|17.25|19.5|28|25.75|19.5|17|20|18.5|18.5|18.75|19|20.75|21|21|20|20.5|20.5|19.25|19.25|19|20.625|22.5|24|24|22.5|22|21.125|21.25|19.75|20|20.5|16|17.25|18|17.25|15.5|16.5625|14.25|11|11|10.25|10|11.75|10.25|10.5|12|11.75|13.75|12.5|10.5|10.75|11|11.5|11.125|11.625|14|12.875|14.75|15.5|13|17.5|14.5|15.5|12.875|12.25|13.25|12.75|12.25|13.5|13|14.25|14.875|14.125|14.125|14.375|15.25|15|14.75|15|15|14.25|14.75|13.375|14.125|13.125|12.5|13.125|12.375|13.75|12.25|12.125|12|12|13.875|15.75|14|13.5|13.375|16.5|16.375|15.625|15.875|17|17.125|17|17.625|18|20.25|19.75|18|17.25|16.875|17.125|16.75|16.75|17|16.875|16.75|16.25|16.625|16.5|17|18|23.625|20.625|19|18.125|17.875|17.375|19.375|18.625|17.625|17.375|16.625|12|13|13.5|12.875|14.125|14.375|15.125|15|13|15.125|14.5625|15.438|14.25|13.5|12.375|12.625|12.75|11.75|11.4375|11.0625|12.0625|11.875|12.125|12.125|12.1875|12.5|11.5625|12|11.875|14.3|14.95|15|14.3|14.55|15.2|20.1|25.4|20.75|18.8|19.88|19.88|20.1|20.1|21.5|21.5|20.55|20.05|16.35|18.12|17.85|18.25|18.1|19.25|19.71|20.09|20.85|24|25.61|25.12|24.88|26.8|29.01|29.61|30.75|32.7|31.25|35.25|37.12|37.5|33.45|37.76|38.2|36.01|34.78|36.49|40.12|43|46.25|44.05|57.23|61.05|76.75|86|89|75|68|59.54|64.39|70.9|70.59|65|62.13|61.18|58.1|55.14|60.4|66.64|64.17|64.7|71.75|72.4|78.08|76.6|75.45|75.05|74.5|69.29|62.16|68.73|67.21|68.52|63.1|62.68|52.11|51.5|56.05|52.18|53.53|42.06|39.59|41.29|43.19|36.9|34.35|38.19|29.05|22.6|29.7|34.79|31.53|35.08|37.28|34.94|38.3|34.4|36|34.94|33.08|31.76|31.51|34.18|29.75|28.5|28.81|27.06|28.51|26.27|28|28.9|28.85|34.28|32.4|30.93|30.25|28.6|29.18|28.06|26.26|29.95|26.39|27.07|28.6|29.86|29.75|29.4|27.75|28.78|28.14|28.8|32.89|32.82|31.62|31.01|35.99|34.05|39.25|37.21|36.5|38.16|38.85|36.1|38.49|37.52|36.83|36.29|35.15|35.56|40.28|39.53|46.25|45.9|44.62|58.5|49.07|52.19|53.51|55.8|54.55|58.83|59.66|54.74|55.59|57.64|57.93|54.93|49.8|51.25|59.64|52.71|46.45|47.96|46.14|49.3|48.1|47.47|48.93|52.73|51.19|50.67|53.37|53.42|55|55.12|53.54|54.23|53.8|56.95|55.44|55.4|60.07|58.52|61.33|63.5|66.17|61.93|62.85|61.52|60.07|61.51|65.51|62.78|62.28|57.92|58.02|52.5|61.07|59.1|59.05|62|59.8|59.7|62.72|63.84|65.6|63.97|62.69|60.32|63.46|57.51|45.33|42.03|41.78|39.5|39.64|42.17|44.1|44.13|40.84|42.16|42.13|51.75|52.01|53|52.82|53.52|56.19|56.09|53.76|53.61|54.92|61.42|58.59|59.26||
2022-02-19 19:24:54|russ2000_1501|CRD.B|price|0|2.9762|2.7889|2.893|3.226|3.4549|3.1636|2.6016|2.5183|2.5183|2.1853|2.1437|1.998|2.3726|2.2686|2.1853|2.227|2.1853|2.2686|2.0813|2.5183|2.664|2.7056|2.7473|2.893|2.997|2.8201|2.664|2.7785|3.0699|3.33|3.2156|3.2156|3.33|3.4029|3.9648|4.2979|4.1646|4.7789|5.06|4.7789|4.5602|5.2266|4.8934|4.7789|4.7269|5.1432|5.2266|5.6118|6.2781|6.2781|6.1636|5.997|5.6118|5.7264|5.4452|5.3099|5.3307|3.8315|3.5607|3.7794|4.1126|4.1646|4.3937|4.831|4.4458|4.4978|4.6643|4.831|4.9454|5.1121|4.9975|4.9454|5.414|5.4452|5.4452|5.997|6.6113|7.25|8.1667|9|11|11|10.9583|11.25|9.875|8.4584|9.6667|9.1667|9.6667|10.8333|10.4584|9.3333|8.1667|7.9167|9.4167|10.8334|11.8334|13.4167|14|17.8334|15.5001|16.25|17.25|18.6667|17.5001|18.3333|17.75|18|17.1667|17.3333|16.8334|14.75|18.5833|13.1667|14|14.25|13|13.25|13.6667|15.8334|15.5001|15.1667|14.5001|12.0833|11.8334|11.5001|11.75|11.1667|10.6667|10.8334|10.6667|10.5833|10.6667|11|10.1667|10.5001|10.5833|11|10.5833|10.6667|10.5833|10.417|10.167|10.6667|9.917|10.167|10.5|10.917|11.3333|11.25|9.917|10.333|10.583|10.333|10.583|10.833|11.167|10.583|10.5|10.833|11|11.583|12.833|12.917|13.75|13.167|13.75|15.25|15.5|15|14.625|14.5|16.5|16.25|18.375|21.125|22|20.5|20.688|22.813|18.75|19|19.125|18.125|18.125|18.75|17.3125|17.625|17.75|15.75|15.25|15.4375|13.375|11.375|10.625|11.6875|13.75|16.25|15.3125|12.4375|14.3125|14|13|13.625|12.1875|13.25|12.875|13.75|11.75|11.1875|12.4375|12.4375|12.1875|12.5|12|11.625|12.45|11.9|13.45|13.11|10.5|18|13|13.05|12.45|11.9|12.21|11.72|11.85|12.15|13.55|14.1|11.3|8.1|7.75|6.73|6.31|6.38|6.72|5|5.14|4|4.15|4.93|5.48|4.91|5.9|6.22|7.02|7.05|7.25|7.06|6.86|5.08|5.08|4.75|4.95|4.93|5.04|5.01|6.7|6.77|7.85|7.5|7.23|6.99|7.15|7.41|7.22|7.42|7.2|7.35|7.83|7.02|6|5.76|6.48|6.06|6|6.04|6.09|7.18|7.73|7.91|6.79|7.6|7.25|7.3|6.48|5.93|5.8|6.41|6.83|6.76|5.96|6.43|6.36|6.69|4|4.15|4.86|4.12|5.25|5.19|5.98|7.99|10.2|14.28|15.2|14.5|11.24|14.54|8.97|7.95|6.72|5.95|4.46|4.8|4.85|4.63|4.41|4.98|3.84|3.94|3.47|3.83|4.07|4.5|3.36|3.16|3.41|2.67|2.43|2.56|2.95|3.4|3.71|4.4|4.76|4.65|7.29|7.07|7.18|7.17|5.36|7.11|6.31|6.16|5.68|4.4|4.9|4.77|3.6|4.09|4.04|4.47|5.01|5.51|6.27|7.98|7.27|8.26|7.59|7.59|6.8|5.62|7.86|7.58|9.7|10.99|10.34|9.24|8.09|8.47|10.91|11.42|9.8|10.08|9.2|9.01|8.25|10.18|8.97|10.28|9.35|9.09|8.64|8.17|7.29|8.43|6.92|6.38|5.61|6|5.98|5.31|4.55|4.92|6.48|6.74|8.57|8.49|10.98|11.34|11.35|11.25|13.21|12.56|12.12|10.82|10.03|10.91|9.35|9.3|8.98|9.92|11.96|11.78|10.02|9.62|9.43|8.97|8.22|8.02|7.96|8.65|8.52|8.72|9.21|9.21|9.08|9|9.65|10.28|9.13|8.82|8.32|9.31|9.37|8.66|10.09|9.3|10.11|10.15|7.99|6.83|6.39|6.6|5.74|7.03|6.65|6.96|6.44|6.34|7.3|7.2|7.8401|9.1|9.69|9.52|9.34|8.6|10.35|9.45|8.9599|8.26|7.41|7.49|7.57|7.79||
2022-02-19 19:24:56|russ2000_1502|MODN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|19.09|19.41|20.15|22.99|21.79|14.7|9.91|8.49|8.19|11.35|9.85|11.44|9.71|9.04|10.51|10.82|9.17|9.34|9.66|10.11|10.97|10.62|11.2|11.82|12.04|11.77|11.54|11.67|11.32|9.98|10.05|10.27|11.69|10.78|10.6|10.7|10.57|10.66|13.53|13.18|12.79|10.68|10.5|9.95|9|9.05|8.7|10.65|10.2|10.8|13.1|13.2|12.95|13.2|14.8|14.3|15.95|15.5|17.4|17.45|17.7|17.25|18.9|18.8|18.85|16.45|15.14|15.37|14.17|13.23|14.41|17.39|17|18.42|17.98|20.25|21.8|28.76|27.4|29.43|29.55|34.43|31.84|28.9|22.51|27.48|32.45|38.43|41.25|40.89|34.99|35.25|34.04|35.24|36.39|41.56|37.83|37.45|34.17|33.05|32.65|34.54|32.84|35.71|26.83|28.58|25.9||
2022-02-19 19:24:57|russ2000_1503|WTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|19.1|20.3|21.46|21|22.37|25.36|28.7|30.4|26.97|28.11|31.7|30.36|35.41|37.95|43.96|44.95|38.05|39.03|33.65|29.14|28.32|34.77|34.24|29.82|30.76|26.15|29.91|27.81|29.2|27.58|23.26|24.01|25.38|28.3|28.14|30.86|29.01|34.25|38|49.03|55.82|58.7|34.3|27.2|19.3|19.23|12.99|14.75|11.88|5.44|6.37|10.08|11.24|8.58|10.86|9.93|12.14|11.8|10.61|11.9|8.59|9.36|9.32|9.88|8.85|9.13|9.58|9.49|10.91|12.85|17.31|18.1|21.85|20.21|22.78|25.88|23.51|26|19.57|19.21|13.42|18.21|20.91|21.59|24.25|22.68|21.18|20.35|14.74|14.98|17.39|17.61|19|15.58|17.17|16.72|18.17|14.39|13.02|11.22|14.63|15.69|15.52|15.35|18.5|18.5|14.93|14.53|14.22|15.12|17.75|18.58|15.68|15.61|14.75|14|10.79|9.29|5.68|6.11|6.31|6.35|5.9|6.32|5.27|4.66|3.58|3.53|3.42|3.45|3.63|1.7|1.58|2.78|1.98|2.16|2.07|2.21|2.08|1.76|1.64|1.41|2.29|3.21|2.74|2.85|2.67|2|2.2|1.96|1.97|1.92|3.26|3.2|3.01|4.31|4.21|3.88|4.23|6.3|6.55|8.4|6.68|6.9|9.17|5.98|5.17|5.46|5|4.99|6.91|6.04|4.12|4.84|4.36|4.4|3.96|4.27|4.48|5.29|4.13|2.23|2.12|2.74|3.43|2.15|2.37|2.18|1.71|1.73|2.2|2.37|2.48|3.22|3.29|3.48|4.56|4.69|4.05|3.24|4.5|4.32|3.68|3.61|4.47||
2022-02-19 19:24:58|russ2000_1504|STML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:59|russ2000_1505|SQBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:59|russ2000_1506|ONDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:59|russ2000_1507|IBCP|price|0|||||||||||||||||||||||||||||||||11.5755|11.3676|11.9892|16.9512|17.3632|18.1901|18.1901|16.1228|16.1228|15.7098|14.4697|15.2968|15.7098|15.2968|14.8828|14.0566|13.6414|13.6414|16.1228|15.2968|15.2968|14.4697|14.0566|14.0566|13.6414|11.1611|11.5755|11.5755|11.5755|10.748|11.5755|11.5755|12.4033|11.5755|12.4033|12.4033|13.4348|13.6414|13.6414|14.2641|14.4697|13.2291|13.2291|13.6414|13.4348|14.0566|15.5022|16.1228|15.0892|14.8828|14.6762|14.2641|14.0566|14.2641|13.6414|12.4033|13.2291|12.8164|11.9892|11.9892|11.1611|10.748|10.3339|11.1611|12.4033|13.6414|14.0566|14.8828|14.8828|14.4697|15.7098|17.5686|16.9512|17.7762|19.0174|20.2566|21.0838|20.4632|23.9773|23.9773|27.2859|25.6306|26.8718|25.2185|25.2185|28.1119|29.3523|31.4192|31.8318|31.4192|36.7937|34.1057|31.8318|31.8318|32.6599|33.4871|34.3122|32.6599|33.4871|33.0728|33.0728|33.0728|32.0403|33.0728|35.5533|36.7937|36.7937|37.6199|38.0338|38.4477|40.5048|39.2763|39.6874|38.8668|41.3334|40.5048|41.3334|43.4001|42.9906|48.3715|47.9525|47.5334|48.1906|46.4477|45.581|47.7525|48.6192|49.9144|49.9144|49.0477|50.362|50.362|50.7811|54.6942|62.9049|61.9906|62.9049|65.6192|69.743|71.562|75.3715|78.2858|84.7716|85.1239|89.2192|92.6097|93.6763|116.2859|114.8578|123.1132|111.9863|113.0631|114.1399|126.3435|118.1778|99.0648|95.2959|91.5811|96.1035|91.5811|87.6238|82.536|72.0777|75.7522|76.8829|78.5788|79.9921|75.7522|69.2511|71.8233|79.5398|69.4489|66.4811|53.4223|60.5453|64.1067|61.8808|64.9971|72.7136|75.3848|82.2109|88.0354|82.2703|98.475|100.9681|98.475|100.6564|104.7077|129.0895|122.4082|129.6381|143.2998|130.1367|142.5071|143.4495|145.5437|156.7997|144.7583|150.5696|163.4486|166.2233|165.2286|161.8256|170.4116|173.2912|176.7389|176.7334|166.3437|172.0881|162.1108|165.7391|197.2375|212.3272|211.8325|225.6028|236.2398|241.4346|262.4037|264.3991|257.2336|250.6123|249.43|252.6984|227.0295|230.3855|230.3855|232.0182|233.8322|244.898|246.4399|273.0159|270.5669|279.093|274.6486|285.6236|247.8005|255.2381|257.9592|280.0907|274.6486|276.5714|272.2857|277.8095|259.3333|263.0476|256.8572|270.9524|260|256.6667|250.4762|243.9048|251|242.8|239|234.899|252.9|220.7|223.2|203.7|165|172.9|172.1|121.2|117.1|110.5|105.6|95.6|95|139.2|97.892|103.8|79.8|60.1|40|50.7|74.1|61.9|36.7|25|21.6|15.9|12.5|23.4|18|16|13.2|17.5|17.8|19|11.8|6.8|7.2|7.4|7.5|7|11.5|8.5|3.79|3.5|1.9|1.39|1.74|1.2|1.01|3.07|3.88|3.2|3|2.56|2.03|2.18|1.98|1.92|1.72|1.4|1.33|1.7|1.55|2.2|3.83|3.45|2.4728|2.86|2.7|2.71|3.44|3.85|3.5044|5.4|5.91|8.46|7.07|6.35|6.29|7.8|9.5|10|9.72|11.88|12|13.25|12.3|12.98|13.02|13.19|12.87|13.24|12.14|11.92|12.07|12.15|13.05|12.3|12.75|12.83|13.24|13.53|13.56|14.26|14.07|14.76|14.48|15.51|15.23|15.14|14.73|14.55|15.15|14.84|14.51|15.38|16.31|16.83|16.8|18.9|21.7|21|21.4|20.7|22.3|20.35|21.75|21.2|20.4|22.65|22.5|22.4|22.35|23.05|22.85|22.9|23.9|25.55|25.5|24.5|24.95|23.65|22.13|22.98|21.02|22.16|23.25|21.5|21.53|21.15|21.79|21.74|19.43|21.315|22.51|22.35|22.65|21.38|19.57|12.87|14.69|13.82|14.85|13.965|14.91|12.57|14.97|17.01|18.47|18.36|20.67|23.64|23.56|23.3|21.71|21.03|20.94|21.48|22.53|22.55|23.87|24.48|24.36||
2022-02-19 19:25:02|russ2000_1508|ANGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|14.01|13.23|14.91|15.25|14.95|14|13.43|15.86|13.23|9.63|10.52|10.52|10.5|11.99|12.84|18.25|18.62|22.77|23.09|26.94|23.23|20.93|16.7|14.68|12.8|13.07|17.47|13.23|12.21|11.19|10|12.38|7.96|7.8|7.8|6.56|5.83|6.06|4.79|6.49|6.07|5.89|6.15|6.16|4.65|5.21|5.57|7.59|10.75|9.49|8.35|8.45|8.37|8.75|8.86|6.54|8.04|10.67|9.69|7.57|8.76|8.13|6.26|5.62|5.8|9.51|11.97|12.9|11.55|12.03|11.81|12.37|10.85|12.03|13.61|15.27|13.51|13.43|16.06|16.13|15.82|21.34|21.59|19.51|16.27|15.8|16.94|16.38|15.41|18.55|14.89|13|13|7.82|7.02|6.73|7.57|9.03|8.53|6.95|4.41|7.29|11.29|15.72|15.96|14.28|12.29|10.97|12.28|12.23|15.14|15.43|14.485|15.3|14.26|12.75|11.13|10.59|12.07|11.8|9.77|8.88|8.51||
2022-02-19 19:25:03|russ2000_1509|CRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|45|60|60|60|70|77.5|87.5|70|57.5|57.5|40|35|37.5|45|40|30|30|27.5|30|35|62.5|56.25|52.5|36.25|40|27.5|23.75|28.125|28.125|26.875|26.875|28.125|26.25|23.75|20|18.75|18.125|8.75|10.3125|8.75|11.875|11.25|6.875|5.7815|7.5|6.25|6.875|9.6875|5.9375|6.5625|6.875|7.1875|5.625|6.25|7.0315|5.625|5.3125|5.625|6.875|7.6565|9.375|17.1875|18.75|24.375|27.344|25.469|18.4375|15|15.625|15|16.875|15|15.3125|25|24.375|17.8125|15|16.25|19.0625|19.375|16.875|16.719|17.5|15.625|16.565|16.25|16.875|17.5|23.125|24.065|19.69|23.125|23.44|21.875|21.875|24.69|28.125|24.065|23.75|25.625|30.315|39.375|50.94|48.125|52.5|55.625|64.375|63.125|65|63.75|45|43.125|42.5|51.25|52.19|54.065|61.25|57.815|83.75|65.625|59.69|50.94|47.5|53.75|64.375|49.065|37.19|33.4375|27.1875|29.375|24.6875|18.4375|15.3125|15.9375|14.0625|15.3125|23.4375|20.3125|16.5625|22.5|23.125|20.625|19.6875|17.5|14.0625|16.25|20.9375|27.5|23.75|37.5|43.125|34.6875|49.6875|56.875|51.875|43.125|73.75|54.75|50|56.25|54|58.3|51.25|36.6|35.5|29.7|37.9|33.05|35|35.85|33|38.2|46.25|41.3|38|27.6|34.2|34.5|39.75|42.2|46.45|49.65|49.9|50.5|55.5|68.55|68.4|64.25|74.25|66.8|74.65|81.5|96.5|87.4|96.5|99.35|101.9105|94.05|97.4385|105.2|92.15|104.6|110|108.55|110.25|117.3|137.5|143.7|126.5|114.1|126.45|138.45|145.5|164.05|150.55|153.35|152.55|160|140.5|148.45|155.4|141.7|149.3|147.1|143.8|135.75|139.5|152.6|155.3|159.75|134.15|136.9|141.75|151.8|149.85|134.3|137.65|154.2|182.75|167.5|170|158.45|181.5|201.5|227.45|286.75|422.15|433.5|324.7|250.25|247.1|209.65|236.25|190.65|152.15|149|172.3|199.15|165.25|192.5|176.65|200.4|205.45|185.65|202.85|194.95|172.6|159|160.3|149.2|138.6|126.55|108.85|112.45|111.75|122.5|122.8|138.5|132.75|154.7|160.3|150.35|143.95|159.5|101.75|77.3|91.2|83.15|76.5|60.2|80.15|79.15|87.85|74.75|82.1|80.9|82.45|91.9|85.6|82|75.6005|72.95|70.6|81.25|78.3|80.65|78.65|83.85|73|79.55|85.55|84.65|91.45|85.75|98.8|114.25|139|135.95|144.2|118.3|121.9|93.1|59.2|44.3|34.05|20.2|26|17.85|26.85|17.7|16.65|6.3|15.25|9.55|11.5|12.7|9.35|8.75|4.05|3.8275|4.0705|2.775|4.2015|4.117|6.87|7.64|9.76|9.46|9.85|12.45|9.37|9.23|8.74|6.56|7.07|7.09|6.42|6.08|4.72|6.1|8.46|9.74|6.84|7.31|6.93|11.5|10.51|9.1|9.68|8.38|7.25|7.62|4.53|6.01|7.14|6.93|6.1|4.38|5.57|6.83|5.72|7.79|6.84|6.35|8.23|5.53|5.99|5.39|7.66|5.36|4.38|5.36|5.76|4.38|5.31|4.87|4.37|4.55|5.71|5.54|5.49|5.63|6.67|6.08|5.91|10.35|9.87|8.09|8.09|7.78|7.41||
2022-02-19 19:25:06|russ2000_1510|EXTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.376|19.9375|20.0625|27|32.625|33.9375|35.6875|40.5625|31.19|38.3125|48.125|56.0313|40.2813|31.1328|35.375|50.5625|84.5625|84.5625|99.8125|94.8125|58.5|46|30.9375|18.8125|15.96|32.1|30.3|24.06|25.36|15.25|8.85|11.55|13.72|15.92|11.49|10.16|9.58|8.31|9.33|10.67|9.29|9.34|3.041|4.84|3.44|5.14|4.02|4.05|4.46|4.43|5.73|5.27|5.96|8.65|7.44|8.97|9.91|8.94|8.3|7.9|7.75|5.65|5.29|5.37|4.99|4.66|5.04|6.06|6.45|5.66|6.56|6.06|5.59|4.41|4.43|4.45|4.68|4.47|4.47|4.79|5.06|4.74|4.9|4.48|4.97|4.56|4.02|3.93|3.52|3.65|3.62|3.99|4.13|4.09|4.35|4.32|4.28|4.05|3.76|4.27|3.42|3.51|3.9|4.09|3.63|3.16|3.13|3|3.24|3.07|3.2|2.71|3.12|3.46|2.77|1.86|2.22|2.06|1.89|1.41|1.83|1.8|1.75|2.07|2.4|2.47|2.5|2.1|2.28|2.77|2.61|3.21|3.32|3.39|2.75|2.84|2.86|2.79|3.15|3.04|3.03|3.44|4.01|3.81|3.37|3.15|3.22|3.39|2.84|2.72|2.69|2.83|2.81|3.03|3.27|3.74|3.8|3.78|3.62|3.09|3.38|3.56|3.52|3.36|3.6901|3.71|3.56|3.5|3.18|3.14|3.51|3.55|4.09|3.87|5.2|6.39|6.78|7.33|5.89|5.99|6.04|5.55|4.1|4.24|4.7|5.23|4.85|3.69|3.485|3.5|3.25|3.43|3.25|2.55|2.65|2.33|2.83|3.16|3.47|3.66|4.39|3.475|2.52|2.81|3.13|3.51|3.55|3.6|4.1|3.93|4.6|4.07|4.97|5.34|5.57|6.1|7.18|7.68|9.8|9.46|9.05|11.49|12.6|11.87|12.42|12.76|13.77|11.65|10.33|10.84|9.24|8.66|8.96|6.01|5.54|6.28|6.13|6.32|7.42|7.81|7.86|6.84|5.76|6.6|8.05|6.55|6.83|6.66|6.66|7.37|6.08|4.85|2.72|2.92|4.22|4.02|4.97|4.25|4.005|4.78|6.3|7.61|10.05|8.18|8.91|11.34|11.5|10.98|11.56|10.55|10.39|11.37|13.26|14.59|12.43||
2022-02-19 19:25:07|russ2000_1511|ASPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6038|12.8679|13.8018|16.1792|15.8018|22.1792|21.0565|25.3018|20.915|22.6037|25.3018|24.1131|26.4999|25.0754|26.0188|25.6037|27.6697|27.2075|27.9433|28.1509|28.9999|30.5565|34.7829|35.0659|30.5565|33.1697|32.4622|38.1508|47.8301|46.9338|49.8017|60.264|59.0753|55.7923|62.3866|69.0187|78.1036|81.1319|83.0658|96.6412|100.6884|91.37|87.74|81.73|69.51|81.74|95.25|96.82|126.24|132.58|148.64|144.5|170.19|155.75|117.73|112.55|117.17|98.08|108.96|113.59|88.17|101.89|97.73|69.85|48.61|16.49|21.89|17.6|19.375|28.58|27.57|29.02|30.94|26.51|26.92|29.19|28.35|27.95|25.99|21.33|24.21|29.77|25.49|28.17|25.96|33.03|32.76|25.43|27.41|27.12|28.98|26.03|37.4|20.59|21.48|21.39|23.92|22.7|26.43|25.84|26.82|27.59|25.68|28.73|27.46|27.86|31.2|31.38|33.42|35.27|31.98|22.97|23.75|23.57|23.37|24.83|24.44|23.9|18.67|21|18.73|19.81|19.91|17.91|18.84|19.44|19.38|14.52|6.6|8.17|11.74|12.38|9.79|10.6|12.92|11.42|13.77|11.96|11.18|9.61|9.02|6.39|7.36|8.25|8.53|10.8|9.99|13.59|10.48|11.8|11.07||
2022-02-19 19:25:09|russ2000_1513|MRTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|8.42|8.5|17.66|17.2|16.61|16.98|20.18|22.99|19.5|18|20.14|19.93|18.88|21.1|18.21|17|14.32|19.74|21.14|23.55|26.95|28.08|27.7|31.68|27.82|26.57|32.1|38.4|36.48|29.07|20.93|22.45|22.55|20.21|9.25|5.35|4.62|5.13|6.23|5.15|5.1|5.2|5.4|5.45|5.15|4.15|3|3.55|4.75|5|14.95|12.7|15.9|19|29.95|30.75|28.1|34.2|38.85|51.3|61.05|52.65|46.43|39.05|39.12|44.99|66.6|73.01|73.44|66.33|98.03|106.33|97.6|82.17|71|97.79|104.8|102.77|89.98|91.43|76.84|92.01|100.49|117.38|124.06|149.87|171.59|221.05|234.36|219.01|200.46|181|179.73|150.77|154.86|166.44|164.52|175.4|166.17|167.42|132.35|150.97|123.02||
2022-02-19 19:25:09|russ2000_1514|RDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.188|2.875|2.5|2.75|2.563|2.063|2.375|2.375|2.188|2.25|2.25|2.25|2.375|2.25|2.375|2.5|2.313|2.313|2.438|2.375|2.375|2.5|2.563|2.625|2.688|2.688|2.75|2.875|2.75|2.938|3.25|3.25|3.125|3.25|3.188|4.063|4.125|4|4.25|4|4.5|4.563|5|5|4.938|4.625|4.125|3.938|3.813|3.688|3.938|3.813|3.625|3.25|4.125|5.063|4.75|4.75|4.188|4|4|3.438|3.438|2.75|2.813|2.875|3.25|3.125|3.063|3|3.125|3.125|2.75|2.938|2.375|2.4|2.41|1.85|1.8|1.5|1.35|1.26|1.9|1.81|1.84|1.5|1.65|1.9|2.48|2.81|3.2|3.7|3.96|3.91|3.81|3.76|3.85|3.71|3.88|3.99|4.35|4.25|4.25|5.6|5.55|5.81|5.86|5.71|6.2|6.24|5.92|6.15|6.11|6.85|7.21|8.44|8.7|7.85|7.75|8|8.31|8.41|8.36|7.92|7.69|7.05|6.2|6.66|7.29|7.55|7.8|7.97|7.63|7.95|7.79|8|8.09|8.11|8.4|8.07|8|7.98|7.9|7.9|7.99|8.305|8.26|8.6|8.28|8.52|8.54|9.09|9.25|10.35|10.1|9.85|10.05|10|9.99|9.74|9.51|9.48|9.49|9.4|7.75|7.9|7.57|6.9|5.52|4.1|3.94|3.45|3.234|3.5|3.5|4|4.55|4.39|3.94|4.11|3.96|3.84|4.05|4.04|4.22|4.27|4.17|4.06|3.97|4.56|4.33|4.52|4.75|5.07|5.05|5.07|5.05|5.05|4.859|4.9|4.55|4.35|4.25|4.3|4.14|4.3|4.24|4.26|4.54|4.66|4.96|5.75|5.41|4.94|6.41|5.9|6.05|5.69|6.01|5.83|5.5|5.6|5.82|6.08|6.36|6.21|6.24|6.57|6.62|7.29|7.49|7.44|7.42|7.33|7.08|8.81|8.53|8.03|8.64|8.4|9.97|11.89|13.26|12.09|12.98|13.45|13.32|13.37|13.85|11.78|12.83|12.67|15.5|14.43|13.11|10.86|10.06|11.98|12.97|12.52|12.49|13.75|13.53|13.35|13.19|15.71|16.6|16.35|15.94|15.54|15.73|15.96|16.13|15.96|15.76|15.72|15.65|15.97|16.7|16.49|16.4|17.4|15.33|15.64|15.95|15.8|16.1|15.8|14.52|15.27|14.54|15.8|16.11|15.96|15.26|13.19|12.98|13.05|12.4|11.96|11.37|10.73|11.19|10.2|8.33|3.89|4.265|3.5|4.25|4.36|4.1|3.22|2.34|3.5|5.02|5.65|7.32|5.55|5.98|6.56|6.97|5.26|5.14|5.06|4.79|4.07|4.04|4.45|4.5||
2022-02-19 19:25:11|russ2000_1515|TREC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5|1.75|2.125|1.875|2.125|2|1.875|1.5|1.5|1.125|1|1|1|0.25|1.75|3.25|2.375|2.125|2.5|2.375|2.5|1.75|1.625|1.625|2.5|2.5|2.625|2|2|1.438|1.813|1.625|1.25|1.625|3.188|2.438|2.875|3.531|3.125|2.4375|2.25|2.9375|2.625|2.125|2.563|1.875|1.75|1.625|1.25|1.25|1.3125|1.375|0.8125|1.125|1.0938|1.0313|0.9688|0.875|1.0313|0.8125|1.3125|1.0625|1|1.625|1.125|0.875|0.8125|0.625|0.7188|0.7813|0.6875|0.375|0.312|0.25|0.4|0.4|0.281|0.24|0.3|0.3|0.27|0.26|0.22|0.22|0.15|0.19|0.23|0.23|0.21|0.09|0.16|0.16|0.12|0.11|0.05|0.1|0.1|0.05|0.035|0.045|0.045|0.05|0.03|0.01|0.01|0.1|0.05|0.1|0.05|0.02|0.04|0.06|0.1|0.07|0.12|0.08|0.05|0.1|0.1|0.12|0.13|0.11|0.26|0.35|0.33|0.34|0.43|0.35|0.35|0.99|0.85|0.99|1.35|1.5|1.6|1.84|1.3|1.45|1.65|1.9|1.8|3.7|2.95|3.01|2.8|2.85|3.74|3.19|5.35|5.75|6.05|6.11|6.27|5.59|6.4|8.15|7.95|6.99|7.1|6.74|6.8299|5.34|5.387|5.4|4.686|4.25|3.9501|1.12|0.5|1.49|1|1.002|1.45|2.41|3.36|3.2|3.55|3.75|3.21|2.6|2.37|2.17|2.44|2.9|2.86|2.8|2.4501|2.34|2.29|1.93|2.51|2.86|3.4|4.5|4.55|4.72|3.73|3.82|4.27|3.99|4.15|4|3.8|5.23|8.43|8.45|7.97|7.93|9.66|9.22|9.83|10.12|9.21|10|9.38|7.48|7.67|8.16|7.98|7.36|8.39|8.25|7.78|9.14|8.52|8.07|9.11|9.3|11.17|12.57|10.66|12.39|11.36|10.34|11.21|11.63|11.99|13.38|10.83|13.42|13.52|14.08|14.32|14.68|12.15|11.63|13.97|15.2|14.02|12.39|13.85|14.55|14.44|10.97|9.6|9.51|9.45|10.97|10.22|11.19|11.02|11.02|11.03|10.2|13.55|14.75|12.25|11.55|11.3|11.25|11.4|11.05|12.3|12.1|13.3|12.05|13|13.7|13|10.45|13.45|13.3|13.4|15.25|12.6|13.85|13.96|8.52|8.22|8.36|8.89|9.77|9.12|9.35|9.56|9.48|8.88|8.84|8.51|8.44|7.84|7.51|6.75|5.12|4.74|5.73|5.47|5.51|6.38|5.89|6.62|6.51|7.04|7|7.43|7.75|7.8|7.88|8.26|8.28|7.94|8.43|8.08|7.53|8.19|8.1|8.97||
2022-02-19 19:25:13|russ2000_1516|GHM|price|0|1.4167|1.5667|1.5333|1.6|1.5833|1.8|1.7166|1.5|1.4667|1.2834|1.4667|1.5167|1.7001|1.3834|1.4667|1.3667|1.3166|1.3001|1.1667|1.1833|1.2834|1.4334|1.35|1.55|1.7834|1.8834|1.6|1.5333|1.4667|1.4|1.3667|1.2667|1.0667|0.9667|0.95|1.1|1.1833|1.5333|1.2834|1.1667|1.0167|0.9667|0.8667|0.9333|0.8834|0.8834|0.9001|0.75|1.0667|1.1|1.1667|1.4|1.1|1.3001|1.2667|1.0334|1.2167|0.8834|0.8167|0.7|1.0167|0.9333|0.9333|0.9166|0.8|0.85|0.8667|0.9834|0.9834|1|1|0.95|1.05|1.15|1.3834|1.35|1.5667|1.4834|3.0667|5.3333|4.9834|2.65|2.6667|3.2667|3.0334|3.8|2.9333|3.0167|3.3333|4.45|3.2333|2.8667|2.1834|1.8|1.7667|1.5333|1.5167|2.7|2.5333|2.2334|2.35|2.4834|2.85|2.45|2.3333|2.0333|1.75|1.8|2.55|3.2333|2.7167|2.3667|2.2167|2.05|1.8|1.9|1.8334|1.7667|2.2667|1.95|2|1.85|1.7667|1.5667|1.65|1.6|1.7001|1.75|1.65|1.5|1.4834|1.5|1.4667|1.7166|1.8334|1.8667|1.75|1.6333|1.6167|1.6167|1.5|1.5668|1.4336|1.4336|1.4668|1.35|1.3336|1.2668|1.3668|1.5336|1.5|1.5836|1.6336|1.6|1.8|2.1|2.1|2.2|1.9|2.2667|2.2|2.4|2.2836|2.1752|2.25|2.1752|2.0752|1.8752|2.2252|2.6752|2.8|3.0752|2.9752|3.5252|3.5252|3.6252|3.9|4.2|4.2|3.05|3.1|3.5752|3.2628|3.5376|3.3752|3.25|3.2252|2.5252|2.25|1.6|1.6|1.55|1.875|1.8|1.6|1.675|1.7625|1.85|1.675|1.7|1.2625|1.575|1.425|1.325|1.55|1.475|1.4|1.45|1.525|1.525|1.575|2.35|2.3|2.25|1.95|2.025|1.874|1.8|1.79|1.91|2.46|2.45|2.24|2.18|1.63|2.62|2.46|2.44|2.02|1.99|2.2|2.11|2.07|1.84|1.8|1.8|1.7|1.5|2.02|1.746|1.742|1.59|1.51|1.59|1.74|1.72|1.78|1.83|1.904|1.81|1.806|2.04|2.308|2.14|2.12|2.38|2.2|2.25|2.25|2.24|2.36|2.49|2.602|2.958|3.098|3.24|3.45|3.648|4.044|5.37|6.99|7.638|7.52|5.9|8.952|8.96|10.16|7.3|7.8|8.34|7.952|7.475|6.756|7.44|7.036|5.456|5.44|5.2484|5.684|6.06|6.58|6.852|6.9|11.26|14.44|14.52|16.444|26.416|28|20.96|15.725|19.24|17.805|28.59|34.22|37.055|44.5|53.485|27.05|21|9.1|10.82|9.96|8.2|8.97|12.5|14|13.3|13.68|13.62|15.55|14.17|18.54|20.7|15.88|16.14|17.99|17.85|16.69|14.99|16.13|14.17|15.52|16.97|16.36|20|23.2|21.23|23.94|22.88|22.81|20.4|19.68|16.83|16.64|23.04|23.38|22.44|21.82|23.33|21.89|22.08|19.26|18.62|17.05|19.01|18.07|17.97|17.97|19.5|23.17|23.29|24.74|24.3|28|30.03|32.69|34.51|36.13|36.81|37.38|36.29|35.71|34.77|31.85|29.84|29.8|34.81|30.16|30.56|28.75|33.5|30.37|28.77|20.69|22.63|23.97|23.4|22.23|20.49|18.88|18.5|17.65|16.97|17.96|16.82|17.3|18.37|19.91|18.51|18.06|18.42|18.02|19.11|19.1|17.85|22.22|22.15|22.22|21.93|23|22.07|20.93|19.66|20.01|20.03|20.83|19.27|19.84|20.93|21.4|20.21|21.42|21.58|25.51|25.81|26.63|27.81|28.17|24.61|24.92|22.84|22.4|22.65|19.63|20.7|20.41|20.21|21.65|18.41|19.86|22.66|21.24|21.88|18.28|16.58|12.9|13.1|11.44|12.74|13.16|13.13|12.77|13.2|15.79|15.18|14.76|15.34|14.24|13.71|14.69|13.76|13.69|12|12.4|12.71|12.76|12.44|12.34|8.34||
2022-02-19 19:25:15|russ2000_1517|BFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|13.27|14.4|14.25|13.65|14.5|14.86|14.72|14.96|15.39|15.32|15.84|15.92|17.23|16.86|17.62|17.39|18.19|17.79|17.63|17.75|16.57|15.93|16.55|16.35|15.48|14.09|15.51|16.5|15.39|15.65|14.9|16.38|14.78|15.31|15.35|15.02|13.22|14.01|14.58|12.6|10.62|10.49|10.5|10.53|7.91|10.31|9.32|8.72|9.28|10.42|9.85|9.53|9.45|9.9|9.95|9.56|9.68|9.28|9.34|8.66|8.19|8.79|9.11|9.52|9.52|9.595|9.86|9.35|8.61|9|8.98|8.21|8.39|8.1|7.11|7.8|7.48|5.68|5.61|5.81|5.32|6.61|6.81|7.15|7.66|7.78|7.81|8.7|6.88|7.05|7.79|7.41|8.25|7.8|7.56|8.07|8.91|8.76|8.26|9|9.25|9.04|9.41|9.28|10.01|10.1|9.82|10.31|10.72|10.27|10.71|10.46|11.67|11.16|11.57|11.73|12.11|13.35|12.52|11.88|12.06|11.99|12.14|12.68|12.37|12.99|12.45|11.98|11.97|11.75|12.44|12.24|12.58|12.09|12.48|12.39|12.45|14.76|14.62|13.86|14.82|14.3|15.12|15.24|14.94|16.13|16.02|16.25|15.36|16|15.33|15.41|16.19|16.9|17.02|17.89|17.89|15.41|15.89|15.53|14.54|14.94|15.26|15.16|15.48|14.62|15.16|13.98|13.89|12.08|11.36|11.87|13.57|13.55|12.9|12.27|10.88|7.37|7.54|8.12|7.41|7.61|7.48|7.21|7.83|8.83|9.07|9.47|10.73|10.38|10.73|11.09|11.12|11.36|11.39|11.46|11.58|10.89|10.93|10.89||
2022-02-19 19:25:16|russ2000_1518|NGVC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.86|19.74|21.41|24.75|18.59|20.14|19.98|21.47|20.59|22.62|24.75|26|34.41|34.44|37.88|37.28|38.35|38.57|41.74|38.53|42.18|42.08|36.5|21.29|22.46|19.96|18.61|16.2|18.52|24.99|26.62|31.3|29.64|28.33|26.55|25|25.61|25.6|24.34|24.57|23.48|20.38|20.16|17.66|20.19|19.75|13.04|13.78|13.08|12.78|12.03|11.76|11.78|11.41|11.99|12|10.86|10.22|10.79|9.82|8.14|8.61|5.51|5.73|4.96|7.85|8.51|6.61|7.26|6.95|9.12|11.14|12.78|16.48|18.95|16.15|16.83|17.5|15.69|14|13.13|11.58|12.16|10.35|10.12|10.32|9.58|9.08|9.3|9.32|9.84|9.24|7.43|8.79|10.88|14.18|14.12|16.06|10.91|10.2|11.32|14.1|14.07|15.72|14.56|17.58|15.37|12.04|10.77|11.37|11.66|11.11|12.31|12.96|14.69|14.88||
2022-02-19 19:25:17|russ2000_1519|ORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|14.74|13.91|13.06|13|13.41|14.74|13.45|12.48|11.05|6|5.1|7.67|9.99|9.73|11.24|12.98|18.96|20.35|16.92|23.05|19.59|21.03|19.27|20.79|21.78|17.21|17.49|18.02|18.75|14.52|13.17|13.15|12.13|12.73|13.05|15.61|11.72|11.92|11.05|10.42|10.31|9.78|9.36|6.35|6.08|5.84|6.37|6.2|6.73|7.63|7.17|7.35|6.83|6.69|7.68|7.41|7.77|7.28|6.42|7.41|7.48|7.66|9.91|9.35|8.9|12.19|12.77|10|9.67|10.63|11.35|11.47|11.83|10.47|11.35|13.16|11.63|11.16|10.87|10.3|10.1|9.51|11.9|9.85|10.08|9.87|8.77|8.93|8.4|7.81|7.42|7.28|6.95|5.14|3.94|4.34|3.43|3.62|3.79|5.22|5.5|5.14|6|6.19|6.23|6.66|7.82|9.65|9.59|10.44|9.15|7.31|7.58|7.36|6.97|6.18|5.79|6.89|7.5|7.53|7.64|6.4|6.28|6.57|6.07|7.82|8.6|9.21|8.34|6.72|4.6|4.12|4.76|4.05|4.2|2.93|2.56|2.31|3.62|4.46|3.99|4.15|5.59|5.34|5.05|4.73|3.29|2.37|2.08|2.85|2.92|3.04|2.88|3.15|3.82|4.52|5.31|5.79|5.5|5.86|5.53|5.86|5.57|5.28|5.45|4.78|4.67|4.36|3.87|3.1||
2022-02-19 19:25:19|russ2000_1520|LOCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|41.2|36.24|35.86|36.6|25.07|20.26|25.53|24.59|25.6|26.66|20.95|20.03|19.11|12.79|11.03|11.78|12.65|12.72|12|13.31|13.01|13.39|11.67|12.79|12.5|13.67|11.89|11.85|12.95|12.7|12|12.05|11.6|12.75|13.5|13.75|13.25|11.35|12.2|11.35|10.45|10.8|9.4|9.65|9.8|9.8|11.35|11.6|11.45|13.95|12.21|12.65|15.03|15.13|16.19|15.23|12.63|11.66|10.82|10.42|11|10.05|11.06|15.22|16.16|15.05|13.82|12.83|8.12|12.72|14.66|14.83|17.21|18.3|16.88|14.97|16.06|19.2|19.99|19.72|16.83|16.97|17.1|19.07|18.16|18.22|16.79|14.9|12.19|14.16|13.24||
2022-02-19 19:25:20|russ2000_1521|CECE|price|0|2.8153|2.8153|3.2848|4.2232|5.6307|6.1002|6.1002|5.6307|7.0385|6.569|5.6307|4.6922|5.1617|4.2232|3.7538|4.2232|4.6922|3.7538|2.8153|3.2848|3.2848|2.8153|2.8153|2.8153|4.6922|4.2232|7.5075|7.0385|6.569|5.6307|5.6307|5.625|8.125|6.25|15|14.375|13.75|14.375|16.25|19.375|21.25|21.875|16.25|15.625|18.125|14.375|19.375|16.25|12.5|6.875|2.8125|3.75|5.625|3.75|3.4375|3.4375|3.4375|||||||2.8125|2.1875|3.9065|4.6875|4.375|3.594|4.0625|3.125|2.969|2.5|2.344|2.0315|2.0315|2.0315|1.719|1.719|1.5625|1.5625|1.094|0.7815|0.7815|0.7815|0.7815|1.094|1.4065|1.4065|1.4065|1.4065|1.4065|1.4065|1.4065|0.625|0.625|0.625|1.25|1.4065|1.719|2.5|2.1875|2.1875|3.594|4.0625|2.5|2.0315|2.0315|2.969|3.125|3.125|3.125|3.2815|3.2815|3.125|3.125|2.375|3.625|3|3.0313|2.5625|3.25|3|3|4|4.5|5|5.5|5.875|5|3.25|3.1875|4|3|3.25|3|2.75|2.625|2.75|2.125|2.3125|2.88|2.69|1.88|2.19|2.44|2.38|3.38|3.75|4.438|4.625|5.031|4.313|4.125|3.875|3.063|3.813|3.75|3.188|3.125|2.75|3.125|2|2|2|2.313|2.531|2|2.5|2.5|2.313|2.375|3.313|3.375|3.563|3.625|4.719|4.25|3.75|3.063|3.125|3.031|3.938|3|2.563|2.688|2.75|2.25|1.563|2|2.875|3|3.688|2.875|3.75|4.2813|3.625|3.5|2.75|2.5625|2.6875|2.0625|2.0313|2.5|2.25|3.125|2.5|2.625|2.1875|2.2188|2.1875|2.25|2.125|1.75|1.625|1.4063|1.9375|1.875|1.75|2|2.1|2|2|2.1|2.22|4.2|3.52|3.3|3.36|3.28|3.8|3.5|3|2.4|2.1|2.2|1.81|1.97|1.98|1.85|1.89|1.7|1.84|1.6|1.9|1.8|1.99|1.89|1.79|1.65|2|1.65|1.88|1.81|1.76|1.55|1.581|1.794|1.549|1.48|2.12|2.9|3.51|3.44|3.89|3.83|3.36|3|2.24|3.03|3.25|4.15|4.35|4.6|5.21|5.7399|7.4|7.79|8.77|9.9|8.71|8|8.76|8.94|9.27|10.25|8.95|8.97|13.79|15.82|12.49|14.05|12.2|11.48|11.48|12.65|15.28|14.56|11.59|10.98|9.32|9.11|8.52|8.35|6.35|5.89|5.99|4.76|3.96|2.8|2.178|2.42|2.35|2.33|2.96|3.55|3.3|3.98|3.72|3.32|3.75|3.73|4.15|3.95|3.75|3.6935|3.57|5.32|5.12|4.7|5.95|5.8|5.9699|5.47|5.49|5.96|5.55|5.89|5.9|5.65|6.56|6.7568|7.51|6.24|5.691|6|6.07|5.55|6.36|7.15|7.75|8.2|7.08|7.9|8|9.48|9.77|8.85|9.32|9.95|11.06|10.8|12.93|11.61|12.07|12.3|13.36|13.32|14.08|17.65|15.93|16.152|15.54|16.15|16.59|15.89|14.32|15.59|13.58|14.06|13.4|14.32|14.16|15.54|13.72|14.23|10.61|11.79|11.35|11.33|9|9.68|8.19|8.92|8.69|7.68|7.8|6.21|6.21|6.6|8.15|8.74|9.25|10.99|11.28|9.9|14.19|13.95|13.12|11.3|10.51|11.29|9.4|9.18|9.66|7.47|8.46|8.77|5.41|5.13|4.53|4.11|4.45|4.7|5.71|6.14|6.87|8.44|7.88|7.44|8.31|6.75|6.88|7.62|7.2|7.76|8.85|9.59|9.23|6.95|6.985|6.86|7.87|7.66|7.6|6.75|4.67|5.42|5.31|6.59|6.7|8.475|7.29|7.08|7.4|6.96|6.93|8.2|7.93|7.3|7.63|7.16|7.04|7.55|7.04|6.88|5.93|6.23|6.31|5.65||
2022-02-19 19:25:22|russ2000_1522|VCRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|21.1|21.59|23.26|27.54|27.23|28.89|30.01|28.21|24.68|25.66|26.07|25.92|23.46|12.14|14.7|14.34|16.7|16.23|18.62|16.67|17.32|16.18|16.22|16.7|16.34|12.29|12.42|13.33|8.94|9.01|7.64|10.22|9.88|9.95|9.27|10.78|9.73|11.01|11.03|11.61|11.99|11.7|11.02|12.12|12.77|11.83|14.82|13.75|12.51|11.66|12.38|12.79|14.79|16.42|18.05|18.19|17.76|18.29|20.69|21.94|24.21|25.74|26.89|25.98|27.47|27.89|31.22|26.65|28.07|30.19|28.08|27.36|24.29|25.39|27.63|32.26|31.68|33.84|34.09|34.35|39.75|39.74|41.11|33.89|31.46|35.37|32.98|31.41|26.33|22.02|23.37|21.02|21.12|21.32|22.61|25.73|21.41|18.37|19.3|21.06|32.31|28.35|30.42|32.52|34.64|43.31|43.26|42.04|37.89|36.72|34.09|40.42|44.23|49.94|46.05|57.79|57.7|67.03|78.9||
2022-02-19 19:25:23|russ2000_1523|NAVB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|120|118.126|117.5|110|122.5|135|127.5|105|125|135|132.5|112.5|125|132.5|125|115|105|112.5|97.5|77.5|75|46.25|55|41.26|30|55|52.5|90|97.5|112.5|112.5|172.5|230|260|360|305|322.5|390|387.5|440|342.5|357.5|352.5|297.5|297.5|360|287.5|285|307.5|265|343.76|270|252.5|302.5|280|257.5|248.76|280|200|162.5|120|115|92.5|91.26|101.26|87.5|55|37.5|20|18.76|25|21.88|14.38|23.76|25|20.62|12.5|15|12.5|11.26|10.625|16.875|13.125|8.75|8.75|16.25|36.86|26.25|25|13.75|14.375|19.375|14.375|12.4|14.4|13|8.2|12.5|10.6|9.6|10.8|8.3|14|12|8.8|7.4|9|8.9|8.4|8.2|9.2|7.6|7|6|5.6|3.4|3|2.4|1.8|5.2|2.6|2.6|2.6|2.2|2.6|4|3.4|3.6|3.3|5.8|6|6|6.2|7.6|8.8|18|11.4|10.8|12|10|8.7|10.6|9.4|7.8|11.7|12.4|10.8|9.2|7.7|6.6|7|6.5|5.6|6|5.6|5.2|4.9|6.5|5.4|5.8|5|5.5|5.2|5.2|5.2|6.5|6.6|5.2|4.8|4.6|4.3|4.8|4.82|4.12|5.3|6.4|5.4|6.14|6|5.78|5.72|7.4|7|7.06|10.8|14.8|13.6|11.8|14.2|11.4|11.8|11.6|11.4|13.2|11|10.8|11|16.7|19|26|25|27.9|22|22.4|24.4|39.8|40|32.8|35.8|33|36|41.798|38.6|37.6|32|38.8|41.2|51.2|85|79|97|109.6|66.4|57.4|67.4|59.2|56.8|49.6|52.4|54|60|65.6|62.4|54|74.4|76.4|72.8|55|56|54.4|56.6|65.8|61.4|54.2|49|48.4|53.4|60.8|58.6|53|40|32.4|41.4|35.2|37|37|33.4|31.8|29.6|26.6|28.6|26.4|27|24.8|37.8|32.2|32.4|31.8|27|25|32.2|34.4|37.6|45.6|40.4|30|26.6|16.6|19.79|18.89|27.6|16.6|10.61|10.802|6|18.31|17.132|15.848|12.75|10.998|9.374|11.534|9.882|9.22|10.2|8.688|7.85|8.3|8.4|8.542|7.17|7.2|7.574|7.2|5.7|4.44|4.568|3.08|3.518|4.61|4.498|3.88|2.0531|3.276|3.3|2.76|2.3|1.25|0.6307|0.5762|0.5|0.69|0.93|0.8861|1.26|1.2|0.976|0.7615|0.8805|2.62|3.94|4.78|2.97|2.7|2.27|2.42|2.15|2.18|2.38|2.02|1.6|1.7|1.83|1.68|1.64|1.75|1.51|1.23|1|0.965|0.86||
2022-02-19 19:25:25|russ2000_1524|KVHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.563|10.25|9.125|8|8.375|10|7.25|7|7.75|7|6.875|6.75|5.75|6.375|8.5|8.125|7.625|8|7.75|6.25|5.063|4.5|4.125|3.875|3.25|3.25|3.125|2.25|1.875|2|1.625|1.5|1.2188|1.2031|1|1.8438|2.75|2.375|2.375|2.625|2.4375|2.375|3.0625|3.0313|3.0625|3.75|7.375|7.375|5.25|5.1875|6|5.6875|6.9375|7.5|10|6.5625|5.5|9.3125|6.875|7.875|7.34|7.69|6.9|5.9886|4.4787|4.7|7.2|6|5.95|7.3|7.45|6.25|7.748|7.49|7.53|7.12|6.45|6.23|7.79|8.65|8.6|11|10|12.02|15.1|21.83|24.62|20.09|27.759|25.27|27.95|33|27.571|19.54|16.3|14.41|13.76|13.46|12.83|8.09|7.8|7.22|8.39|10.1|9.8|10.12|10.15|9.11|10|9.29|9.25|9.86|10.19|9.75|9.24|9.58|9.79|11.07|10.5|11.07|10.8|11.37|11.66|11.96|12|12.75|10.92|11.5|10.61|10.05|10.01|9.32|9.35|9.29|8.77|8.82|9.61|8.55|9.44|8.69|8.06|7.63|8.68|7.88|10.04|8.82|8.33|7.96|9.04|9.19|5.85|4.4868|5.18|5.77|5.34|4.99|5.47|7.28|6.83|8.13|7.56|9.99|10.5|12.07|14.74|13|12.2|13.19|15.07|13.04|12.42|13.98|12.47|15.01|14.04|13.25|11.95|12.15|14.68|15.12|13.1|11.84|10.63|9.57|8.9|7.91|7.365|7.78|7.78|9.33|9.14|10.5|9.98|9.62|12.5|13.05|13.56|13.49|13.82|12.66|13.98|14.56|13.32|13.57|13.21|13.19|13.31|13.99|12.76|13.8|13.74|14.14|13.03|13.18|12.93|13.16|13.51|13.58|13.03|13.01|12.43|11.32|12.92|12.22|12.65|12.1|12.83|15.12|13.49|12.47|13.45|12.28|11.08|10|9.8|9.86|9.42|9.65|9.13|9.55|9.76|8.47|7.7|9.07|8.6|8.81|7.95|10.9|11.8|10.4|10.05|8.4|8|9.45|9.5|10.9|11.8|11.95|11.55|10.8|10.35|11.05|10.2|10.35|10.6|11.05|13.4|12.4|12.45|13.1|12.35|11.27|10.29|11.18|11.36|10.19|9.8|9.29|10.87|10.1|9.3|10.65|10.22|11.45|11.13|10.29|10.42|9.43|9.28|9.19|8.93|8.12|8.99|9.01|8.69|10.3|11.35|12.51|13.66|12.68|13.39|14.29|12.3|11.32|10.57|9.63|10.26|9.99|9.19|9|8.5||
2022-02-19 19:25:28|russ2000_1525|LQDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|11.99|12.7|14.45|18.63|14.48|9.25|12.2|14.9|16.48|17.18|17.98|21.65|19.21|18.03|20.22|18.45|18.38|14.2|11.82|12.08|11.63|12.48|12.48|12.47|7.82|8.76|8.44|10.66|10.64|11.42|9.82|9.5|7.2|7.9|8.38|5.92|6.02|7.87|7.8|9.65|9.35|10.65|11.13|9.76|8.17|10.11|10.51|11.55|12.6|12.03|11.76|13.02|13.48|13|13.74|16.35|16.25|15.26|13.82|16.63|15.79|19.65|18.72|21.14|25.08|23.24|31.73|29.79|30.37|36.29|40.24|39.25|41.51|44.24|52.97|63.62|42|39.5|50.96|43.61|38.09|39.5|43.02|33.25|34.89|29.33|34.8|32.71|34.82|28.97|30.5|32.5|27.71|22.68|22.51|21.46|25.86|22.35|13.2|15.89|14.91|13.11|14.88|12.28|12.3|7.84|7.96|8.42|9.66|9.35|10.49|9.53|9.24|8.86|7.2|8.18|8.6|6.78|6.32|6.21|4.68|5.18|6.18|7.26|7.81|8.13|9.69|9.8|8.25|9.95|9.85|8.55|7.85|7.35|7.4|6.45|6.25|6.7|5.575|5.95|5.55|4.775|4.7|7.25|7.3|6.2|5.7|5.85|6.95|7.35|6.275|5.56|6.39|6.8|6.88|8.5|6.75|6.53|6.73|5.78|6.15|7.37|8.1|6.41|6.61|6.71|5.94|4.39|4|4.65|4.88|6.17|5.13|5.41|7.47|11.11|8.95|14.9|16.18|20.79|16.35|18.08|25.91|25.49|22.61|20.16|23.31|20.08|23.77|22.2|22.33|19.21||
2022-02-19 19:25:29|russ2000_1526|OXFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:29|russ2000_1528|TSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|13.5|13.72|13.96|12.9|13.03|12.54|12|11.78|13.84|14.06|14.12|12.94|13.38|14.19|9.78|9.47|9.08|9.71|10.28|10.33|9.79|9.69|10.68|12.59|11.59|12.92|12.76|12.46|12.06|12.54|13.21|13.27|11.95|12.64|12.09|13.39|12.99|13.25|14.05|15.49|15.87|17.45|20.6|22.15|22.75|24.55|23.05|24.725|23.6|25.5|22.8|20.65|22.5|22.4|23.8|22.75|22.9|23.65|23.4|25.35|26.45|26.75|29.65|29.85|28.21|24.97|22.81|20.1|20.78|22.68|21.73|24.13|21.81|21.17|19.79|19.21|20.78|24.31|23.85|25.55|23.29|19.62|8.36|12.97|15.99|14.875|13.28|13.96|14.67|12.92|16.05|19.67|20.04|24.4|23.4|23.67|22.74|19.83|20.05|20.36|21.56|30.7|29|31.46|32.59||
2022-02-19 19:25:31|russ2000_1529|CWST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.5|20.5|26.125|25|24.25|26.5|28.125|26.625|25.625|28.5|24.75|31.375|31.125|29.5|32.625|25.75|21.0625|23.625|21.25|22.375|25.375|25.5|17.6875|15.625|16.1875|18.875|17.8125|14.6875|6.8125|6.625|8.6875|12.8125|10.625|11.5|9.5625|9|9.2188|3.875|8.125|7|8.9688|8.83|10.11|9.5|12.71|13.55|12.9|9.64|12.1|14.54|14.25|12.69|9.55|11.7|12.371|11.05|10.27|8.83|8.16|6.425|5.89|8.75|8.229|8.491|7.7|8.22|8.69|9.01|9.21|11.45|12.7|12.68|12.46|12.93|14.83|13.69|12.93|14.5|14.77|14.08|12.86|11.48|11.75|11.78|12.53|14.53|14|14.33|15.01|13.1|12.42|11.66|12.49|13.43|12.99|12.2|12.62|12.18|12.85|14.22|14|14.02|16.22|15.17|13.12|12.2|11.45|10.48|11.94|10.91|12.64|11.13|9.1|9.51|9.8|10.66|10.51|11.22|11.77|14.36|15.42|14.89|12.15|12.31|10.54|11.01|10.52|11.7|11.42|12.6|13.28|9.16|5.6|3.89|4.12|2.72|1.79|1.8|2.76|2.98|2.04|2.64|2.79|2.89|3.12|4.045|4.69|4.47|4.95|5.19|4.66|4.16|3.69|3.99|4.32|4.63|4.87|5.01|6.86|7.38|6.98|6.85|6.41|6.03|6.37|5.29|5.86|5.64|6.39|6|6.84|7.02|6.26|6.4|5.54|5.24|5.3|4.89|4.7|4.35|4.61|4.23|4.49|4.5|4.15|4.33|3.99|4.16|4.62|4.77|5.49|5.72|5.61|5.54|5.56|5.21|5.39|5.06|5.21|5.46|5.06|4.9|4.42|3.75|4.39|3.72|3.87|4.06|4.75|6.17|5.45|5.5|5.8|6.21|6.6|6|6.03|6.77|5.6|5.72|6.81|6.6|7.12|7.51|8.71|9.29|9.09|10.45|10.83|12.4|12.8|11.45|13.33|13.95|15.335|15.72|17.08|15.91|17.05|18.43|19.41|20.84|23.23|24.33|24.06|23.76|24.76|24.67|25.91|28.68|28.56|29.65|31.56|29.67|29.18|31.09|34.6|34.01|37.36|38.61|40.55|46.17|45.49|43.17|42.14|47.53|47.79|50.69|52.2|39.98|48.17|49.73|50.74|56.01|55.95|56.72|59.22|58.6|58.38|60.07|62.76|65.49|67.63|67.05|63.05|67.81|73.03|78.49|87.15|83.88|78.92|76.5||
2022-02-19 19:25:33|russ2000_1530|BGFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.29|10.4|11.1|9.9|11.5|13.8|11|10.89|9.25|11.08|12.99|12.7|14.79|14.29|17|16.5|18.95|20.9|22.05|23.5|25.351|24.63|23.33|24.43|25.97|22|20.34|22.68|26.36|26|27.6|27.98|24.23|25.02|23.54|25.65|28.3|27.55|24.09|22.91|21.6|24|22.32|20.98|19.19|19|19.14|21.68|19.05|19.57|21.49|22.4|24.02|24.85|24.24|23.72|25.36|25.9|25.15|24.92|25.53|20.29|20.42|18.16|18.73|15.72|12.93|11.94|7.91|8.67|8.1|8.38|7.34|8.86|9.06|7.62|4|4.43|6.87|6.04|4.52|6.08|10.46|13.17|11.06|14.05|15|15.84|17.94|16.56|17.47|14.72|15.64|15.58|16.09|13.18|11.83|13.18|11.87|13.89|13.52|14.48|15.44|12.79|13.7|11.92|10|8.39|8.31|7.98|6.76|7.69|8.99|9.55|10|8.85|7.95|7.96|7.28|6.83|7.88|7.59|9.07|9.5104|13.09|13.95|13.11|14.26|15.52|15|20.19|19.88|20.95|19.48|16.84|15.59|18.05|17.95|19.82|15.66|15.15|15.34|11.94|11.93|13.05|10.41|10.12|9.27|12.68|13.14|14.2|12.53|13.01|12.78|14.4|14.5|14.12|10.89|11.77|10.38|9.39|9.1|10.11|12.11|13.29|10.98|9.23|9.19|9.22|10.47|14.08|15.9|18.05|18.3|16.85|14.45|14.9|15.5|14.5|13.65|13.05|10.1|8.1|7.4|6.2|7.4|7.35|5.7|6.85|7.7|7.6|8.2|7.35|5.95|5.2|5.1|3.76|3.3|3.06|3.5|4.07|2.9|2.37|2.07|1.99|2.28|2.18|2.39|3.16|2.67|3.03|3.54|1.5|0.71|1.2|2|2.66|7.81|5.72|7.86|8.23|8.18|12.29|15.17|14.39|16.92|19.22|32.49|23.61|24.4|30.55|24.35|27.69|20.59|18.99|18.41||
2022-02-19 19:25:34|russ2000_1532|HCKT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.938|16|22.625|21.125|16.375|17.375|20.063|19.5|29.125|29.375|32.5|26.75|22.25|26.188|22.813|18.75|18.5|10.063|19.375|29.625|32|34.75|29.188|24.75|19.125|15.688|19.438|15.938|14.875|14.938|15.75|5|4.188|6|6.063|4|4.94|8.33|7.92|8.59|7.25|3.6|4.76|6.5|7.83|7.21|5.84|6.91|6.179|4.29|1.99|1.649|2.05|1.8|1.87|2.86|2.689|2.4|2.44|2.28|2.03|2.46|2.33|3.05|3.62|4.5|5.3|5.64|6.1|6.28|7.3|7.75|6.95|6.129|5.61|4.23|6.11|4.95|4.45|4.44|4.65|4.66|4.19|3.85|3.78|3.87|3.76|4.25|4.1|3.99|3.87|4.4|4.31|5.82|6.2|6.32|5.03|4.38|3.99|2.98|2.77|2.71|2.67|2.97|3.21|3.25|3.03|3.26|3.46|3.5|3.72|3.68|3.21|3.25|4.01|4.83|4.32|3.86|3.96|4.09|4|5.37|5.84|5.48|6.18|4.37|3.08|2.47|2.98|2.9|2.26|2.25|2.18|2.16|2.4|3.06|2.68|3.1|3.76|2.96|2.64|2.6|2.83|2.89|2.81|3.01|2.89|3.19|3.98|4.11|3.99|3.52|3.6|3.77|3.57|4.19|4.6|4.95|5.15|4.09|3.66|3.82|3.89|3.55|3.9|3.95|4.81|6.22|5.55|4.79|5.35|3.58|4.02|4.06|3.89|3.55|4.3|4.63|4.78|4.86|4.89|4.84|5.35|6.41|6.44|6.95|6.23|6.16|6.13|6.07|6.02|5.89|5.95|6.01|6.15|6.1|6.24|5.97|8.72|9.17|8.7|8.15|8.81|8.85|9.36|11.94|13.43|12.48|14.65|13.9|15.78|18.15|15.5|14.36|14.07|14.35|15.19|15.45|13.65|13.74|16.26|16.1|15.34|17.63|17.77|16.24|19.31|19.3|20.24|15.09|15.58|16.08|14.24|15.63|14.86|15.88|15.79|16.04|17.84|16.16|15.85|16.56|16.53|18.14|19.84|19.6|18.955|17.04|16.17|18.08|16.43|15.68|16.26|16.98|16.68|16.32|16.52|16.33|15.3|15.27|16.26|15.62|12.16|14.44|12.73|14.68|13.055|13.65|12.37|12.6|15.49|14.48|14.29|14.12|17.11|17.22|16.03|17.93|18.22|17.82|19.52|20.34|21.7|20.89|21.21|19.38||
2022-02-19 19:25:36|russ2000_1533|OPY|price|0||||||||||||||||||||||||||||||||||||||||||||3.875|3.5625|4.125|4.125|3.625|3.75|3.625|3.5625|3.3125|3.5|3.875|3.25|3.25|3.25|1.5|1.25|1.125|2.125|2|2.25|1.8125|1.9375|2.125|1.75|1.375|1.375|1.625|1.375|1.3125|1.6875|1.75|1.6875|1.9375|1.625|2.1563|1.9375|1.875|1.8125|1.6875|1.5625|1.4375|1.375|1.5625|1.5625|1.4375|1.375|1.625|1.625|1.4375|1.25|1.1875|1.125|1.125|1.1875|3.5|3.375|3.875|3.5|3.5|3.75|4.375|4.125|5.75|6.5|6.875|8.875|9.125|8.875|7.75|7|7.375|7.75|7.125|6.25|6|5.75|6.5|6.125|6.5|6.75|7|7|7.25|7.25|7.375|7.375|9.125|8.125|8.5|9.625|9.125|7.75|7.125|6.8438|6.5|6|6.5469|6.3125|6.422|6.375|6.328|6.344|6.875|6.625|7.094|7.125|7.125|8.125|8.5|9.5|9.813|9.047|9.313|9.5|10.375|10.625|11.719|11.625|13.125|13|13.75|12|13.375|14.5|14.5|15.375|17.5|16.875|15.5|16.875|18.875|19.563|18.875|19|19.063|18|17.438|18|18|18|20.188|18.5|19.375|18|14|13.875|15.625|16.25|17.5|14.625|13.6875|14.375|16.625|15.625|15.625|14.75|15.1875|14.875|15.375|14.4375|14.9375|15.75|17|16.8125|16.875|17|18.75|19.25|21.25|22.5|20.125|23|24.1|24.1|23.66|25.9|25.2|28.5|26.75|27.5|26|25.25|23.8|27.3|28.3|27.65|25.6|24.99|23.8|24|22|21.27|21.98|21.25|21.3|23.51|25.25|23.72|23|22.77|24.5|29.3|27.96|27.76|28.7|29.12|33.91|35.05|33.88|33.67|32.95|32.32|30.7|26.78|27.77|23.62|23.51|23.81|22.75|26.76|25.53|24.3|23.27|22.19|20.3|20.38|21.62|21.18|21.04|19.9|19|19.55|19.99|20.43|20.5|21.7|26.3|27.6|26.8|29.19|29.97|28.38|35.98|34.43|33.4|35.9|33.94|33.22|39|44.78|51.5|56.54|46.8|41.57|42.72|41.1|42.35|43.55|46.12|43.35|37.35|32.35|28.26|29.78|26.59|24.85|17.37|12.81|12.88|13.25|8.7|9.98|10.72|14.86|21.17|28.01|25.82|24.35|25.5|31.49|33.22|27.31|25.01|25.51|29.07|27.93|23.95|28.63|23.3|27.95|25.45|23.59|26.21|26.1|32.82|33.51|30.71|28.43|28.21|25.88|19.85|16.04|17.57|15.46|16.1|17.44|16.74|17.35|17.06|14.02|15.72|13.91|14.92|15.95|16.28|16.11|17.27|17.01|18.9|19.47|18.5|19.86|19.04|19.16|17.5|17.77|19.83|23.23|24.78|23.48|27.31|28.05|25.46|23|23.99|22.82|24.16|20.25|24.55|22.89|23.25|19.75|21.1|23.46|23.89|25.94|26.28|22.7|19.95|20.01|18.35|17.9|17.38|15.33|14.16|15.78|15.28|15.74|15.46|15.74|16.07|14.29|14|17.6|18.6|17.1|16.6|17.1|17.3|15.6|16.4|15.75|16.25|17.35|21.75|26.95|26.8|27.5|26.55|25.75|26.85|28.15|28|29.55|31.2|31.6|30.76|28.51|25.55|26.93|28.22|26.02|26.25|24.64|27.22|29.14|27.76|30.06|27.2|28.51|27.48|27.55|23.73|19.76|20.58|21.18|21.79|21.19|24.43|22.32|25.06|29.49|31.43|34.67|37.9|40.05|51.17|49.97|50.84|44.95|46.59|45.29|52.05|49.04|46.37|42.39|43.05||
2022-02-19 19:25:38|russ2000_1535|PFSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|21|20.6|19.76|17.32|17.78|16.71|17.65|18.07|16.2|18.01|17.63|15.59|15.82|15.25|14.95|15.5|14.23|16.2|16.03|17.16|18.34|17.52|17.19|18.31|19.15|17.65|17.99|16.6|15.71|16.69|16.25|15.16|11.7|12.02|11.52|13.37|14.17|11.6|15.36|16.5|16.45|17.15|17.65|16.65|18.8|17.85|16.1|16.65|16.1|16.9|17.65|16.7|18|18.7|21.45|23.4|21.7|24.55|23|21|20.45|19.7|19.2|21.7|21.19|20.68|22.27|21.24|20.64|23.46|22.82|23.54|21.58|22.74|26.09|29.71|30.15|30.52|33.72|33.07|34.5|36.55|20.36|28.89|35.03|39.86|49.16|53.85|59.12|52.52|58.98|61.5|63.01|62.13|59.9|59.78|62.7|60.07|63.07|64.71|61.8|65.03|68.82|68.5|58.71||
2022-02-19 19:25:39|russ2000_1537|FF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7|7|5.5|5.85|5.65|5.25|4.65|4.3|5.18||5.75|5.5|6|6.5|7.35|7.35|7.2|6.9|6.65|6.81|6.81|6.72|6.4|6.9|6.55|7.25|7.5|8.75|9.94|9.8|9.75|9.92|11.17|12.59|12.25|12.7|11.69|10.14|10.58|10.48|12|12.45|11.89|10.43|10.97|9.65|9.67|10.47|9.77|10.4|12.43|11.48|11.87|12.19|13.26|13.42|11.83|12.01|14.28|14.67|15.81|16.99|18.12|16.71|15.15|16.09|15.49|17.19|20.32|20.55|16.63|16.46|15.15|13.81|11.84|13.12|10.98|11.97|11.77|11.91|10.62|10.6|12.53|12.82|11.02|10.23|12.38|15.83|14.41|11.87|11.98|14.11|10.56|11.36|10.97|11.45|11.61|11.53|11.32|10.88|15.97|13.77|13.09|13.14|14.27|15.51|14.93|14.82|14.84|13.72|16.22|14.23|14.47|13.61|12.63|12.71|11.79|11.73|14.11|14.24|14.2|14.83|17.91|17.96|16.14|16.59|17.76|18.17|13.36|14.35|10.68|11.88|10.84|10.36|11.36|12.1|11.32|11.82|11.79|10.28|12.29|10.69|12.25|11.34|13.71|11.98|11.21|11.94|12.06|13.65|15.79|15.59|14.39|13.03|10.32|9.15|8.52|8.02|7.44|7.49|7.37|8.39|7.37||
2022-02-19 19:25:40|russ2000_1540|FRPH|price|0|||||||||||||||||||||||||||||||||||||||||||2.9199|2.5028|2.3637|2.3637|2.4332|2.5028|3.1285|3.5456|3.337|3.4761|2.9894|3.4065|3.4761|2.9894|3.198|2.0856|2.5723|2.8504|2.8504|3.5456|3.9627|3.6151|3.5456|3.8932|4.3103|4.2408|3.6846|3.5456|3.5456|3.4761|3.3718|3.6846|3.5803|3.9627|4.3103|4.5189|4.3798|4.4494|4.6579|4.3103|4.067|4.0322|3.8237|3.9279|3.7541|3.6846|3.8932|3.6846|3.5108|3.198|3.198|3.0589|3.0242|2.8156|2.7808|3.1285|3.1285|3.198|2.9199|3.337|3.337|3.337|2.9199|2.9199|3.1285|3.337|3.337|3.4065|3.4761|3.337|3.6151|3.6151|3.198|3.198|3.198|3.198|3.2675|3.5108|3.4065|3.8237|3.5456|3.5803|3.5456|3.4065|3.5108|3.4065|3.5803|3.8237|3.4065|3.8932|4.1017|3.8932|3.9627|3.9975|3.8932|4.1713|5.1446|5.0055|4.936|5.0055|4.7274|4.936|5.4226|6.2397|5.8398|5.8398|6.1179|5.8398|5.8398|6.2569|5.8398|6.0483|4.7274|5.7007|5.8398|5.7703|5.6312|5.7007|5.6312|5.7007|5.7007|5.7007|5.7007|5.8398|5.9093|6.9521|7.2997|6.8131|6.9869|6.9521|7.0564|7.3692|7.3692|7.0912|9.4549|10.3586|9.8025|8.7249|8.6206|8.8987|9.0377|9.733|9.0377|9.0377|8.3425|7.6473|6.0483|6.674|7.2302|7.3692|7.9602|7.6473|6.3959|6.4655|6.8826|7.1607|6.3959|6.2569|6.5873|6.4655|6.1874|6.535|6.5525|6.7611|5.9093|5.5964|5.1793|4.7796|5.3531|4.8317|4.4146|4.7274|4.3451|4.1713|5.0055|4.8665|5.9788|5.5617|4.9499|4.3103|4.8693|5.3142|4.7363|5.1446|4.9856|5.4544|8.2313|8.169|8.8987|8.7458|8.3425|7.5083|6.9771|6.5823|5.9371|5.2836|6.9243|7.7029|6.9805|6.4849|6.1957|6.5016|7.7029|7.7864|8.5956|8.5483|8.3703|8.0394|8.2897|9.1768|8.9624|8.7597|10.1807|8.8709|10.0138|9.3854|9.1045|9.3158|9.1379|9.7496|11.585|12.5107|13.4871|14.4434|14.3547|12.1523|14.5438|14.3353|16.8241|16.4988|19.1044|19.6272|19.0377|18.5899|17.6695|18.843|19.1211|21.2457|24.4408|24.1322|18.6483|18.6678|21.0121|22.4525|25.581|25.962|23.6455|23.7067|24.9192|24.5215|24.8719|24.1099|25.0026|25.5838|27.3468|27.4108|26.1094|25.987|23.7762|21.5571|21.8129|22.6222|24.9942|22.2468|22.6361|21.9881|21.9687|19.4659|19.4631|19.4854|19.135|16.9103|17.3302|19.199|24.0571|20.2807|22.269|21.4153|20.9954|24.4714|25.9926|26.2679|24.7745|24.769|23.4926|23.3424|23.4453|22.4998|21.1205|20.7757|19.5021|18.9125|20.695|25.8507|23.5844|20.9064|22.3163|21.0316|18.6873|18.6623|19.3297|18.7457|16.8603|19.1878|19.0043|18.1033|17.1439|18.7707|19.4298|18.3286|17.1272|19.63|19.3881|21.3986|23.259|23.3591|21.5655|23.7178|21.4987|22.675|23.209|24.1517|24.1767|25.061|28.7401|25.8786|28.2228|30.8424|35.6727|34.6299|30.4336|29.7412|30.0745|29.0988|28.3396|29.1739|27.7473|28.9403|28.2979|35.339|31.4347|32.7111|30.2|30.51|36.4|34.72|30.41|32.43|29.51|31.11|30.14|33|30.99|33.94|30.36|33.94|35.6|36.48|30.6|34.5|36.38|33.66|31.07|31.8|37.95|37.7|39|37.6|40|42.7|42.1|46.15|46.15|43.9|45.25|44.35|45.65|44.25|49.95|52.25|56|57.5|56.8|64.75|65|67.35|62.1|48.47|46.82|46.01|50.72|51.25|47.57|50.69|46.52|55.77|49.58|49.19|48.02|51.78|49.9|49.81|47.34|45.23|43|43.49|39.55|40.58|39.12|41.08|41.67|40.46|45.79|45.55|43.19|45.14|49.22|50.76|57.33|55.68|60.13|57.7|55.92|57.2|58.64|57.8|56.48|55.28||
2022-02-19 19:25:42|russ2000_1542|TITN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|14.3|17.99|17.63|22.11|20.14|24.53|25.24|23.67|24.09|12.55|11.12|10.08|14.46|11.22|8.11|11|12.28|14.85|11.04|12.66|11.7|12.07|10.73|11.56|12.72|11.18|12.69|14.89|14|13.1|12.37|14.28|15.04|18.22|21.62|20.51|19.49|25.63|25.67|26.77|30.3|27.34|29.87|24.5|22.19|20.8|23.23|22.95|22.52|28.35|25.49|27.47|33.47|30.93|31.61|27.64|19.66|21.35|23.3|22.98|25.67|30.73|29.4|22.45|23.92|20.25|19.54|17.58|17.4|16.34|18.05|15.97|17.47|16.49|15.73|18.14|16.34|17.91|16.32|13.65|13.65|13.61|14.56|11.92|13.84|14.01|12.77|13.15|14.29|14.76|15.14|14.13|13.23|12.97|12.5|9.77|10.56|8.37|9.88|11.5|11.76|11.59|11.21|10.73|10.66|9.64|9.32|15.08|14.81|13.57|13.69|15.44|15.2|17.75|17.87|17.59|13.85|15.62|13.94|22.4|21.74|18.79|20.63|21.81|19.54|18.02|15.06|14.6|17.58|15|14.94|16.05|14.68|18.99|19.48|16.8|16.91|16.24|19.37|19.94|15.06|15.51|17.24|13.69|14.66|12|8.65|8.32|8.55|11.25|10.48|11.47|13.89|14.64|16.6|19.61|22.1|22.57|25.51|26.15|24.98|31.16|29.24|27.3|28.63|26.87|31.28|33.76|35.39|31.37||
2022-02-19 19:25:44|russ2000_1543|HUBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|34.94|34.05|33.41|34.39|41.58|39.51|39.81|48.87|48.64|52.98|45.35|47.23|52.11|55.65|54.65|38|43.23|41.95|45.81|52.24|42.51|53.24|57.45|57.55|51.6|51.9|47.85|54.35|57.5|60.3|66.65|75.25|64.3|70.1|71.7|85|85.95|80.5|89.15|95.75|120|110.9|106.8|132.9|128.75|122.8|147.25|145.75|140.95|128.31|126.76|159.72|171.92|163.99|186.1|164.63|174|164.92|197.84|150.76|151.57|149.4|168.5|185.72|175.22|127.37|171.42|211.91|235.26|231.33|314.25|293.34|298.97|389.75|382.03|395.55|517.39|490.52|498.66|492.03|602.07|583.89|687.1|648.85|787.33|761.1|564.91|490.47||
2022-02-19 19:25:45|russ2000_1544|INWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:45|russ2000_1545|VLGEA|price|0|0.8438|0.8438|0.8125|1|1.3594|1.5781|1.5|1.1875|1.1875|1.125|0.9688|0.9063|0.9063|0.875|0.9063|0.875|0.875|0.8438|0.8282|0.8282|0.8282|0.8282|0.8282|0.8282|0.8282|0.8282|0.8282|0.9844|1.0625|1.125|1.125|1.0938|1.0938|1.3906|1.4375|1.75|1.75|1.75|2.0938|2.1563|2.3438|2.7188|2.7188|2.75|2.625|2.625|2.8125|3.125|3.625|5.0625|5.25|4.25|4.5|4.875|4.625|4.5625|4.8125|3.5625|3.4375|3.375|3.8438|4.875|4.9375|4.9375|4.9375|5.8125|5.625|5.25|5.125|5.0625|5.4375|5.4375|5.25|5.125|4.2813|4.3125|4.5|4.3438|4.25|4.375|4.25|4|3.75|3.6875|3.625|3.625|3.6875|4|3.7813|3.875|3.75|3.375|2.9375|2.25|2.1875|2|1.875|2|2.0625|2.0625|2.0625|2.0625|2.0625|2.0625|2.0625|2.1563|2.0625|2.0625|2.0625|2|1.8125|1.75|1.875|1.625|1.625|1.5625|1.5625|1.5625|1.8125|1.6875|1.75|1.9375|2.0625|2|2.0938|2.1875|2.25|2.125|2.125|2.125|2.0625|1.875|1.875|1.875|1.9375|1.9688|2.0625|1.9063|1.875|1.9688|1.9375|1.9063|1.8125|1.6875|1.6875|1.7813|1.75|1.6875|1.75|1.75|1.75|1.7813|1.75|1.75|1.6875|1.75|1.6875|2|2|2|2.375|2.125|2.125|2.3438|2.3438|2.25|2.2813|2.25|2.25|2.4375|2.1563|2.125|2.25|2.1875|2.1875|2.1875|2.1875|2.4375|2.5|2.6563|2.547|2.875|3.2813|3.3438|3.3438|4.0313|3.75|3.8125|5.4688|3.75|4.125|3.5469|3.625|3.5|3.5313|3.1875|3.1563|3.2188|3.0625|3.1875|3.4063|3.5625|3.3164|3.2656|3.2813|3.2344|3.375|3.2969|3.5|3.2109|3.2188|3.1094|3|3.25|3.5|3.375|3.5938|3.6563|3.5|3.675|4|4.2625|4.8625|4.7125|4.4375|4.9975|6.25|6.185|6.625|7.2125|8.7475|8.24|8.575|7.5|6.7375|6.25|5.9375|5.985|6.2725|6.005|6.25|5.95|5.6925|5.665|6|6.28|6.2525|6.71|6.7603|6.69|7|7.69|7.915|7.945|8.1875|7.955|8.175|8.22|8.02|7.915|8|9.1475|9.875|9.2587|9.875|10.5|10.3475|11.15|11.1375|13.45|13.81|13.1475|12.9709|14.03|14.6705|15.0625|14.625|13.327|14.8725|14.75|17.195|16.3425|16.4375|16.335|16.725|17.25|17.625|21.3725|21.245|19.465|23.8725|22.03|21.59|23.905|23.28|23.92|26|27.295|26.795|25.445|25.495|22.1|25.75|23.545|23.425|19.29|21.125|22.465|23.835|24.57|24|28.695|27.54|26.16|31.17|30.98|28.95|29.75|29.13|28.65|29.47|30|30.22|27.32|26|24.75|28.03|26.91|26.88|26.25|27.34|25.93|27.94|29.2|31.52|33|31.41|30.04|29.1|27.04|26.27|27.71|26.88|25.03|23.94|28.36|30.68|28.45|31.63|30.09|31.59|27.6|25|32.58|35.41|33.33|36.76|36.67|37.66|32.86|31.99|32.75|33.69|35.2|37.4|33.09|36.85|34.99|39.23|36.66|38.73|31.01|29.04|27.41|26.4|24.19|24.54|23.63|23.52|22.93|22.78|27.75|24.01|27.37|28.97|27.63|31.44|31.93|32.02|31.69|28.68|27.79|23.61|25.06|25.9|26.35|26.26|26.51|24.16|24.4|27.1|28.89|31.64|31.99|32.01|29.9|34.53|30.9|30.29|29.61|26.5|26.39|24.88|25.92|24.73|23.13|24.74|23.99|25.65|22.93|23.48|23.7|26.37|27.2|29.04|29.46|26.93|29.18|27.2|24.64|27.29|26.74|26.89|30.65|27.33|29.38|26.48|26.51|25.03|24.97|26.45|26.5|28.28|23.2|22.26|20.55|24.58|24.03|23.93|27.72|25.25|25.44|24.61|22.65|23.16|22.06|21.07|23.05|23.57|24.38|24.11|23.51|22.55|22.39|21.68|22.27|21.26|23.39|22.85|22.91||
2022-02-19 19:25:47|russ2000_1547|GBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|36.9|39.3|35.69|34.54|34.52|30.64|30.96|28.64|31.38|28.998|30.98|38.28|34.9|36.16|37.8|36.68|36.48|33.24|36.2|36.12|37.82|36.52|37.8|36.82|38.98|41.72|45.9|46.02|48.5|42.7398|41.02|42.54|42.84|43.82|47.98|50.02|46.48|47.44|45.9|48.4|51.36|49.98|49.84|41.06|40.3|44.7|42.1|39.18|39.28|39.52|36.86|39.06|28.24|28.46|27.18|28.18|29.88|27.12|25.88|21.54|23.54|24.52|8.52|8.98|10.72|8.62|10.34|10.7|11.96|15.4|14.04|15.8|15.34|14.06|16.82|19.52|17.2|15|14.92|15.15|16.54|16.52|18.29|19.71|20.31|20.48|22.18|21.97|24.75|21.94|22.33|20.92|17.65|18.67|18.72|18.61|20.37|20.14|19.32|17.39|19.34|21.1|20.25|19.06|20.44|21.77|22.04|21.64|23.12|20.52|22.92|22.24|22.73|22.61|24.01|26.05|23.91|24.39|24.99|25.64|24.52|24.52|26.19|25.4|25.76|26.94|26.74|25.48|26.14|26.58|28.96|27.21|27.71|27.29|27.05|27.77|27.36|28.02|28.23|27.76|27.45|26.12|28.53|28.38|28.6|29.91|28.65|30.99|30.84|30.36|26.64|30.1|29.62|29.66|31.97|38.3|38.02|38.91|37.11|38.7|38.68|38.19|39.38|38|41.73|43.7|42.87|43.1|40.6|39.31|36.55|39.44|40|40.16|39.56|41.25|35.06|36.82|34.32|33.53|35.77|33.76|39.84|31.2|31.24|29.45|31.08|27.85|27.1|24.86|26.04|28.4|29.62|32.06|28.24|24.6|24.51|24.5|23.01|22.63|25.36|22.46|26.87|26.9|28.3|27.33|28.97|27.95|29.21|31.34|27.41|26.1907|26.75|25.99|26.8|26|25.22|26.19||
2022-02-19 19:25:48|russ2000_1548|PLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|21.3|23.65|26.18|29.79|30.87|31.09|32.12|32.75|35.92|39.21|34.43|40.24|38.83|37.93|41.89|36.65|36.75|38.95|38.91|41.86|46.11|41.81|46.27|39.18|40.15|48|55.84|53.18|56.64|60.19|65.77|70.17|65.36|62.95|51.41|48.67|47.03|52.72|55.9|45.83|46.16|40.6|42.08|45.72|47.74|49.51|57.96|64.42|59.91|52.99|45.28|51.34|51.79|54.66|58.46|51.3|39.31|38.18|41.23|38.23|41.33|40.42|40.26|45.13|30.11|10.7|10.81|15.92|13.21|12.97|18.87|15.64|17.84|25.875|30.09|36.66|41.94|44.53|45.32|43.16|37.13|32.37|37.53|41.14|38.64|30.14|38.32|35.8||
2022-02-19 19:25:49|russ2000_1549|GCAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:49|russ2000_1554|BOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.23|18.12|18.91|17.66|17.4|17.37|17.57|14.45|12.9|11.2|13.05|13.71|13.32|10.23|12.46|12.15|12.07|11.34|10.04|11.93|13.98|15.87|13.92|15.48|15.05|17.67|16.95|16.68|17.55|19.05|18.11|18.8|18.29|19.16|21.82|20.5|21.68|20.63|20.09|20.6|23.63|26.71|25.91|24.61|24.33|21.18|18.62|18.16|18.57|21.27|20.09|19.7|20.79|17.18|17.35|14.39|14.85|16.75|16.46|18.11|16.97|15.55|15.89|15.34|15.25|19.76|20.63|17.99|20.05|17.16|15.9|18.54|17.99|18.26|18.75|24.11|21.01|23.97|26.34|24.53|25.71|24.89|25.99|26.14|26.21|26.12||
2022-02-19 19:25:50|russ2000_1555|GIFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.407|10.25|12.5|15|16.75|20.75|30.75|33.5|21.25|15.5|23|20.5|18.375|23.625|21.438|17.625|15.625|11.75|13.75|15|7.5|8.5625|7.6875|7.875|10.25|14.25|10.25|12.375|13.6875|13.0625|12.375|10.25|8.0313|9.25|9.625|13|13.125|15.75|17.5|18.4844|14.75|16.625|17.0625|13.5625|17|18.8125|18.125|18.875|17.125|15.1|16.82|13.51|11.4|12|7.99|11.45|11.68|12.44|10.93|13.87|16.14|18.75|16.4|17.34|12.34|12.05|10.73|14.44|16.719|16.8|17.33|18.51|17.14|16.25|16.889|17.51|14.84|16.11|15.35|17.19|16.86|16.45|18.5|21.86|20|18.82|19.98|22.37|20.37|19.73|24.01|19.39|22.48|21.6|23.6|24.99|24.51|21.42|21.36|21.85|22.35|26.95|28.62|26.37|25.09|25.19|24.76|22.14|23.95|23.9|19.69|19.67|25.66|28.45|23.5|33.47|38.18|33.08|37.18|27.12|26.87|30.66|32.51|35.82|34.61|35.61|37.76|31.85|31.19|31.59|25.71|29.19|31.63|43.41|47.68|42.99|42.97|39.26|20.98|15.36|11.9|16.29|12.58|6.92|8.87|15.62|16.21|14.5|14.61|14.38|18.96|21.08|22.09|21.94|18.13|21.78|21|22.05|14.67|15.05|17.96|15.71|21.84|26.26|30.015|28.36|28.39|30.27|31.37|30.73|30.36|33.07|30.49|22.66|26|30.28|28.56|30.78|32.86|30.26|26.37|27.19|25.23|29.68|26.7|27.58|27.89|22.25|23.07|24.95|23.75|22.05|19.81|20.57|20.54|19.99|24.12|23.77|23.57|25.66|23.62|22.11|20.89|20.86|22.44|18.61|20.68|21.86|19.37|20.26|16.6|21.9|21.04|20.05|17.15|13.81|15.86|13.02|11.05|11.53|11.81|11.93|12.54|11.09|8.96|10.21|8.79|9.11|7.84|6.76|7.18|6.9|8.39|8.98|10.14|9.6|12|12.55|13.3|10.25|10.3|9.5|9.3|11.25|11.45|12.15|12.65|12.55|12.5|13.8|12.1|8.1|8.2|10.25|10.1|9.05|9|9.45|9.25|8.53|7.6|8.35|9.33|9.44|8.95|8.38|7.8|6.88|6.99|6.18|5.43|4.47|5|5.2|4.85|3.84|3.16|3.03|2.99|3.06|3.01|2.85|3.44|2.9999|3.15|3.22|4.22|4.02|4.22|4.17|4.92|4.6|4.38|4.13|4.15|4.05|4.02|4.25|3.89||
2022-02-19 19:25:51|russ2000_1556|TNAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:52|russ2000_1557|ECOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.44|16.36|15.61|20.03|30.74|36.9|35.12|39.69|41|41.52|48.95|34.74|26.8|20.03|25.9|16.44|16.1|15.99|12.2|19.52|21.54|8.51|9.76|9.63|10.02|12.17|10.7|10.14|11.1|10.08|9.19|13.23|13.57|11.9|10.75|11.65|12.47|14.24|14.28|15.32|12.49|12.83|11.25|14.5|14.25|13.55|10.8|10.95|11.9|12.05|11.5|10.35|11.5|12.05|10.95|8.8|9|9.05|9.5|9.1|13.45|15.15|14.7|13.7|11.85|12.77|11.73|9.94|11.41|10.84|13.04|11.87|11.58|9.33|8.91|8.69|8.38|9.1|9.77|9.12|9.14|9.57|8.98|7.3|10.4|13.9|15.97|21.99|16.07|16.5|18.23|14.54|16.32|21.2|23.02|24.87|21.22|24.24|24.03|22.69|26.04|25.83|25.5|24.17|22.55|20.53||
2022-02-19 19:25:52|russ2000_1560|NC|price|0|0.6741|0.7178|0.8098|0.8903|0.8788|1.003|1.0191|0.9225|0.9708|0.9846|1.0743|1.2216|1.2308|1.1457|1.0882|1.1641|1.1986|1.1894|1.0997|1.1526|1.2193|1.1641|1.3412|1.2032|1.3573|1.3757|1.309|1.3274|1.2952|1.3366|1.4194|1.4608|1.4171|1.5183|1.6978|1.7369|1.5736|1.6771|2.0889|1.983|2.1809|2.0084|1.892|1.983|1.9921|2.0558|2.0558|1.9193|2.0194|2.0921|1.9193|1.8193|1.8102|1.8011|1.8011|2.1558|2.0376|1.4554|1.61|1.7283|1.7647|2.0103|2.1194|2.5197|2.3195|2.3377|2.3105|2.0558|2.174|2.2923|2.1831|2.2923|2.5561|2.5924|2.6561|2.8017|2.9472|3.493|3.3383|3.9023|3.5385|3.5475|3.7477|4.0387|3.784|3.6385|3.9933|4.0387|4.7573|4.4572|5.1303|3.3656|2.7289|1.7101|1.8102|2.2013|2.9108|3.1382|3.0745|3.0018|2.9836|3.3383|3.4202|3.4657|3.8204|3.6385|2.9472|3.4566|3.4839|3.8295|3.8113|3.966|4.2934|3.0745|3.3656|2.9108|2.8107|3.1564|3.3929|3.7659|3.3474|3.7204|3.8113|3.7113|4.1388|3.6658|3.7204|3.3565|3.3656|3.1382|3.2747|3.7477|3.9933|4.1752|3.6749|3.6476|4.1297|3.9114|4.0206|4.539|4.3207|4.2934|3.7931|3.5203|3.5566|3.7386|3.966|4.0296|4.3662|4.3571|4.4572|4.1843|4.3207|4.1661|4.1479|4.0387|3.8295|4.0387|4.1388|4.5936|4.0751|4.0296|3.684|3.6112|3.4748|3.3656|3.4748|3.8932|3.8113|3.9478|3.5839|3.3656|3.7022|4.107|5.0484|6.2764|8.555|7.4953|7.9229|7.8001|7.3089|9.4647|9.7512|12.239|10.6608|9.4055|8.3913|6.9314|7.277|6.6949|6.3356|6.6949|6.1627|6.4038|5.3895|5.8807|5.4305|5.3486|5.6943|5.667|5.0848|3.3747|3.5248|4.0433|3.6931|3.161|3.4884|3.2656|2.7471|2.5561|2.6425|3.4111|3.0563|2.7698|2.7926|3.1791|4.0191|4.8436|4.5307|4.9265|5.3195|5.6753|5.0248|4.6799|4.0569|3.8059|4.0606|4.1326|4.0751|4.0948|4.8239|5.3559|4.9884|4.2279|3.4166|2.9363|2.8963|3.1437|3.573|3.1852|2.9472|3.2637|3.3474|3.8204|4.2098|4.2891|5.3304|5.6542|5.2031|5.7343|5.6761|6.5115|6.24|5.938|5.9963|6.1913|6.4576|6.9132|6.6505|5.7678|6.2691|6.8011|7.9676|7.67|7.2734|8.092|7.4182|7.579|7.4589|7.8024|8.4122|7.9283|8.3285|8.4493|8.5214|8.525|9.9579|10.1005|11.2037|11.7233|10.3974|9.9993|10.0547|9.717|9.8902|10.9592|10.8537|9.9404|10.5117|9.3459|9.9993|11.5981|12.3709|11.315|9.5707|8.6211|7.5303|7.5383|7.3789|7.2545|7.2814|5.898|5.89|6.542|6.3208|5.4105|7.3498|8.5534|6.8782|4.4834|2.6561|2.7223|2.3279|1.5136|1.9779|2.7835|2.5499|2.09|3.0629|4.2571|4.3713|4.3371|3.6771|3.624|3.9165|3.4056|5.3959|6.3266|6.1534|6.4591|6.4795|5.6426|6.3594|7.2232|6.7392|7.8861|7.2952|9.0635|8.0535|7.6576|7.1169|7.0456|6.6134|5.5822|4.6136|5.9744|5.7743|6.4926|7.4371|7.1169|8.4683|8.2572|7.6358|8.4595|7.2879|7.7427|9.1261|11.5681|12.1803|13.8639|14.885|13.27|12.1895|13.254|12.7971|13.0849|14.0101|12.6966|12.66|13.0141|14.7914|14.2066|13.487|13.3933|12.3836|12.242|12.3928|11.559|10.8942|11.8788|11.3602|13.3796|13.2586|13.5601|12.5755|12.7583|12.1049|11.1889|13.0712|13.8799|11.5978|12.025|10.8622|10.2409|9.6538|9.6401|10.8714|11.2871|13.1146|13.5966|12.0021|12.7925|12.8542|15.2003|15.5247|16.7103|21.7016|20.6851|16.8473|14.7343|15.945|19.3373|15.134|16.1848|14.9855|16.5618|19.6|41.6|43.8|37.65|42.05|41.2|32.85|36.85|38.35|33.75|33|35.15|32.75|34.54|35.11|33.9|34.08|36.57|38.22|40.89|49.96|51.94|53.15|49.78|63.91|65.5|47.1|46.83|47.14|41.22|27.98|35.15|26.28|23.3|21.84|20.5|18.21|19.49|26.75|26.3|23.97|24.94|24.95|23.13|25.59|26.04|25.07|24.91|29.84|31.04|29.63|36.29|30.5|30.02||
2022-02-19 19:25:55|russ2000_1562|OCFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.083|7.583|7.959|8.125|8.583|8.5|9.5|10.125|9.229|9.855|10.583|11.75|11.6667|11.209|11.833|12.5|12.375|12.542|11.75|11.75|12.3333|13.167|12.802|12.75|12.375|9.25|10|9.6667|10.5417|11.0833|10.4167|9.9167|9.5833|10.5|11.7917|12.0833|12.25|11.8333|10.9167|11.9167|12.3333|11.5417|10.4167|10.625|10.4583|10.6667|11.2917|12.2917|12.6667|13.75|13.8333|13.9583|13.9167|16.4167|15.0417|14.2917|15.4896|14.9333|15.6933|17.2934|16.86|17.2667|16.7333|16.2867|16.2867|16.1067|17.8134|18.0534|19.92|21.2534|20.89|24.14|20.82|23.42|20.6|21.35|22.1|22.45|22.46|20.97|21.28|22.29|23.511|25.1|24.85|25.85|25.01|26.14|26.37|27.15|24.3|25.25|24.82|21.85|22.3|23.95|23.14|22.79|24.26|23.84|25.36|24.65|24|23.25|22.97|21.35|21.5|22.51|23.92|23.3|24.14|22.57|24.1|22.76|23.68|23.7|24.5|22.7|21.78|22.22|21.88|21.86|21.45|23.45|22.12|22.93|22.04|20.8|17.35|17.01|17.94|17.6|15.4|17.56|17.35|16.01|16.46|15.81|16.75|16.14|17.49|18.83|20.53|18.05|18.09|18.05|18.12|16.59|14.91|16.6|12.82|9.48|10.22|12.15|12.55|11.97|12.17|13|11.6|9.5|10.13|11.29|10.36|10.22|11.36|12.86|12.23|12.07|12.66|11.33|12.27|11.94|12.07|12.87|13.85|13.86|13.95|14.5|13.6|12.95|13.45|11.9|11.67|13.04|12.99|13.07|13.55|13.73|14.24|14.57|14.1|14.36|13.61|14.1|14.67|13.94|13.71|13.75|14.19|13.94|14.42|14.21|13.85|15.55|17.08|16.31|16.91|17.59|18.6|17.13|17.76|18.88|17.69|16.22|16.34|16.56|15.91|16.42|15.91|16.57|16.11|17.14|16.2|16.34|17.27|16.78|17.3|18.65|17.53|18.42|17.22|18.46|19.76|20.03|17.72|16.99|17.68|19.48|18.645|18.17|18.86|19.82|19.26|20.68|23.72|30.03|28.41|29.19|28.175|27.65|26.5|27.12|27.08|24.96|27.49|27.75|27.75|26.25|26.45|25.88|26.75|26.98|29.32|30.82|29.17|29.2|27.22|25.32|25.77|22.51|24.01|25.2|24.06|25.18|23.82|24.85|24.4|21.02|23.6|23.93|23.98|25.54|23.26|20.44|15.91|16.85|16.7|17.63|15.32|15.61|13.69|14.97|15.77|18.63|18.16|21.73|23.94|22.86|22.11|20.84|19.5|21.26|21.41|22.17|20.61|22.2|22.7|22.74||
2022-02-19 19:25:57|russ2000_1563|MXWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:57|russ2000_1564|BCOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|16.3|21.95|19|14.02|15.63|13.46|12.58|13.25|13.03|8.97|9.51|6.11|6.33|6.02|7.12|7.64|8.56|10.43|9.72|11.61|15.71|14.23|11.69|9.65|10.49|9.93|8.06|9.08|10.63|6.17|6.15|5.51|6.58|5.9|7.58|7.11|7.96|7.07|7.03|6.84|6.23|5.53|5.11|5.35|6.18|7.03|6.1|5.53|6.11|6.05|6.06|6.72|9.18|10.99|13.06|13.29|10.7|7.65|8.2|7.1|8.5|8.5|8.45|6.35|6.3|6.85|6.85|7.25|7.7|7.15|7.2|6.75|7.15|6.95|9.55|10.5|9.85|8.15|8.2|8.03|8.19|7.03|7.1|7.97|8.94|8.28|9.92|9.99|10.34|12.01|12.23|10.35|9.465|8.91|8.73|8.83|7.66|7.58|7.78|7.94|7.63|10.74|11.04|10.53|12.79|16.57|17.71|17.28|22.7|21.67|14.23|14.38|14.03|11.61|11.93|11.35|10.37|9.85|10.15|9.35||
2022-02-19 19:25:58|russ2000_1566|DEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.54|16.37|15.98|15.65|15.72|15.66|15.7|16.01|17.7|17.86|17.51|17.92|17.5|18.12|18.47|18.65|19.65|20.1|19.65|18.4|18.32|19.5|20.22|19.38|20.27|19.94|20.14|20.54|20.56|19.92|20.06|20.63|20.25|20.81|21.03|19.74|19.94|20.29|20.99|20.28|19.9|19.2|20.09|18.24|18.33|18.38|16.14|17.9|18.1|18.05|17.9|18.5|18.19|19.23|20.92|21.25|21.97|23.06|23.01|24.64|25.48|26.66|26.47|25.15|23.42|25.34|24.09|22.82|21.59|21.71|22.52|22.3|21.53|21.14|21.39|21.18|21.42|22.59|21.42|21.05|21.2|21.89|23.4|20.91||
2022-02-19 19:25:59|russ2000_1567|SREV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|12.11|12.72|19.27|22.03|17.85|17.9825|13.35|12.51|14|15.18|17.6|16.41|15.4|12.97|11.41|13.7|8.45|9.38|10.48|5.1|5.36|5.99|6.63|6.63|6.51|6|8.07|9.81|12.01|12.42|12.37|8.96|7.9|8.21|7.93|9.01|8.47|6.25|4.66|5.65|3.42|4.05|3.3|3.875|4.21|4.5|3.79|3.36|3.12|3.68|4.56|5.37|5.1|4.5|4.24|4.58|5.45|4.33|3.72|4.17|4.15|3.9|3.99|3.97|4.67|5.03|4.79|4.75|5.91|5.67|5.3|3.69|3.69|3.71|3.5|3.77|3.82|3.37|3.47|3.48|2.82|3.2|3.22|3.98|3.75|3.74|4.3|3.89|3.68|3.05|2.78|1.32|1.2|1.06|1.195|1.01|0.9275|1.06|1.07|0.9202|0.88|0.914|0.8914|1.18|1.48|1.69|1.81|1.32|0.86|1.06|1.65|1.66|1.58|1.5|1.41|1.41|1.675|1.71|1.61|1.65|1.4|1.46|1.24|1.36|1.57|1.5|1.35|1.3|1.06|1.02|1.03||
2022-02-19 19:26:00|russ2000_1571|WTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9734|44.6886|46.1191|47.576|61.1654|61.7217|61.9601|61.0594|71.6555|67.9733|68.7945|80.7945|84.2912|78.4104|82.5428|82.172|91.0196|81.4567|80.3707|75.3905|72.3177|69.5362|74.5694|82.066|83.6819|76.1852|75.417|80.2647|83.7084|89.5627|87.9203|90.013|98.2779|100.3971|101.2448|97.7998|95.5494|97.5892|89.7391|95.7878|99.6819|95.364|108.9534|105.854|102.6223|104.4236|97.3243|92.4501|85.8541|85.8276|85.7481|97.8276|100.2647|98.7812|98.5693|98.1454|92.6885|89.96|92.8474|92.5825|88.5031|84.1058|95.7084|95.6024|100.4501|105.6156|108.662|104.1057|110.2249|104.1852|104.5295|109.1388|118.2514|115.364|105.3772|104.5295|110.0395|106.7812|100.9534|97.6157|90.8607|85.4038|90.9137|97.9335|90.3839|83.364|83.0991|89.6686|85.0859|62.6489|61.5892|68.6091|59.4701|52.1853|58.4369|66.8343|73.8011|64.2647|67.9204|67.2581|72.6091|74.6753|71.0197|71.8939|72.6356|79.9733|85.96|87.6819|81.9336|81.8541|81.4038|78.9932|82.7548|87.0726|88.1587|92.8474|98.013|101.6686|106.7547|108.0262|110.2514|109.8011|106.066|94.0925|95.0726|95.7878|100.7944|102.1984|104.662|95.2845|92.8474|95.8938|95.0196|98.8342|91.0991|100.3441|96.7415|89.9335|91.4435|91.6554|95.417|100.6885|104.2117|109.3507|103.9997|110.6752|112.715|110.3308|116.9004|118.5163|118.9401|116.3441|110.8607|110.6752|117.0858|110.6752|113.96|113.907|106.6487|112.2116|105.9865|110.8871|116.556|116.5825|118.1189|127.3109|131.7613|125.2182|125.0328|124.4765|124.3176|112.5295|111.5229|116.7679|119.9997|125.84|110.56|115.51|115.79|125.51|129.25|123.48|123.17|123.09|128.73|118.79|124.76|123.24|125.17|129.02|127.14|142.11|145.39|145.49|148.87|152.88|155.96|160.99|157.1|149.74|159.25|161.53|147.03|152.21|154.91|153.86|145.73|146.58|136.07|160.35|156.5|150.5|166.11|172.56|180.72|176.65|186.88|195.84|195.38|194.7|188.1|185.1|195.39|204.33|213.67|180.04|189.7|200|201.01|196.58|204.73|208.37|212.55|202.01|210.86|202|211.12|227.11|241.87|270.07|259.73|231.7|219.24|236.55|242.89|231.31|230.84|229.12|221.19||
2022-02-19 19:26:02|russ2000_1574|VNCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.3046|265.3163|267.3221|213.803|241.5199|232.4025|244.711|251.8225|332.785|319.1089|353.208|285.101|308.8063|268.7809|207.512|223.9233|203.6827|179.0657|169.1277|143.6902|107.5853|86.7065|80.689|35.102|41.6665|52.8809|45.0399|45.587|59.0807|57.5753|59.2827|56.5319|47.1416|44.5806|64.4995|52.1687|50.2717|39.8379|39.8379|22.7645|15.1764|13.2793|3.6053|4.9323|4.3547|4.9807|4.9|6.026|3.65|4.71|6.05|7.45|9.2|8.81|9|12.1|16.92|17.77|18.24|14.25|13.86|9.5|9.99|11.81|14.7|13.23|14.03|13.6|14.33|13.16|12.1|18.23|21.75|22.05|16.63|14.58|9.7|4.26|5.57|5.96|5.1|5.12|5.07|5.62|3.99|5.53|6.27|8.17|9.07|11.6|11.94|11.39|10|7.81|6.85|8.28|9.8|10.63|7.85|8.8||
2022-02-19 19:26:02|russ2000_1576|MC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|26.73|32.28|33.71|33.96|35.15|33.98|34.15|33.55|33.56|31.05|31.27|29.77|27.65|29.68|29.02|30.22|26.32|27.36|29.95|29.66|27.68|24.85|25.02|27.37|27.14|26.9|22.25|24.42|25.97|26.06|25.4|29.05|34|35|37.85|37.15|37.9|36.95|39.05|40.3|38.7|43.1|42.65|46.85|48.05|49.75|52.05|51.2|53.25|62.8|59.3|59.9|56.85|54.06|41.12|38.68|36.21|44.45|45.35|41.6|36.95|33.07|33.89|33.74|32.9|32.07|35.94|32.67|31.96|36.85|30.78|29.25|29.53|34.83|29.22|30.14|32.24|36.69|37.44|40.21|46.24|51.96|53.35|57.01|54.55|54.73|55.61|58.34|62.19|66.9|76.93|61.05|59.82|55.54||
2022-02-19 19:26:03|russ2000_1577|AFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:03|russ2000_1579|CTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.83|13.46|13.3|13.72|13.29|13.44|13.59|11.81|12|10.67|11.57|11.01|11.49|11.7|12|11.76|11.9|11.76|11.59|11|9.96|10.43|11.02|11.49|11.35|10.89|10.74|11.09|10.48|11.32|11.8|12.03|11.79|11.25|10.13|10.96|11.48|10.91|10.85|11.33|11.73|11.26|11.38|11.56|11.82|12.78|12.98|13.04|13.19|12.3|13.48|13.05|13.08|12.92|12.99|12.36|12.37|10.99|9.12|8.07|7.64|9.28|9.56|10.11|10.17|9.59|10.61|9.59|9.91|10.68|11.62|11.69|10.93|10.23|9.41|6.66|7.25|8.76|8.75|9.56|9.96|9.12|8.64|9.37|9.48|9.54|10.42|10.39|11.6|11.88|11.66|11.54|11.71|11.8|8.62|7.58|8.71|8.11||
2022-02-19 19:26:04|russ2000_1581|DGII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6667|3.7083|3.25|3.1667|3.0834|3.5|3.8334|5|6.4167|5.1667|4.5833|3.9166|4.1667|5.75|7.2917|9.9166|10.4167|13.3333|12|12.75|12.1667|14.8334|17.5001|16.3333|18|15.8334|18.3333|16.5001|16|12.6667|12.75|13.5|13.25|14.75|13.5|14.25|17.25|20.25|23.625|23|21.5|22.75|18.25|22.25|22|20.125|22.75|21.25|22.25|19.25|22.25|19.25|18.5|17.25|13.5938|13.25|15|13.25|14.25|14.25|16.75|16.75|18.75|21.5|23.25|22|22.25|20.5|22.75|24.625|28.25|30.25|26.75|23.25|19|23.25|27|27.5|28.25|28.125|26.75|12.75|14.25|14.25|14.75|13.125|9.5|8.375|8.25|7.125|6.625|9.125|10.125|11.5|15|14.25|15.125|19.438|17|22.938|24.25|27.5625|26.625|22.75|20.25|19.25|10.25|12.25|15|13|11.125|9.9375|6.5|6.75|7.625|8.375|10.4375|11.5|11.3281|10.9375|12.375|16.1875|10.4375|11.9375|11.25|9.25|5.4375|5.125|6.5|6.25|7.75|7.875|7.25|6.125|6.125|6.6875|5.9375|5.7813|6.1|8.95|8.74|8.9|9|5.22|4.53|5.44|6.37|6.24|5.9|5.45|5.64|4.59|3.301|2.7|2.35|1.953|1.63|3.04|2.91|3.35|3.1|3.25|4.24|5.49|5.681|5.96|6.47|6.619|9.3|8.58|9.6|10.8|11.66|9.87|9.7|10.39|10.72|11.35|11.25|11.43|13.69|15.39|17.19|14.89|15.1|13.72|10.65|11.73|11.86|10.9|10.61|10.73|10.61|12.88|10.49|11.33|10.87|11.67|12.65|11.89|12.53|12.51|13.26|13.5|14.02|13.29|13.79|12.42|13.37|12.7|12.75|14.05|14.74|14.28|14.15|14.24|16.04|15.38|14.19|11.71|10.53|11.54|8.24|9.02|7.85|10.12|11.81|10.2|10.24|9.22|8.11|7.6|7.16|7.67|7.27|8.66|9.75|10.21|8.57|8.52|7.95|7.89|9.12|9.6|10.14|10.64|10.71|9.24|8.27|8.31|7.6|9.49|9.66|9.6|11.1|10.59|11.07|10.56|11.81|11.79|13|14.29|12.57|11|12.79|10.99|11.16|11.29|11.24|10.99|9.27|9.04|10.24|9.15|10.33|10.16|9.42|9.75|9.47|9.8|9.86|8.93|9.12|9.59|9.37|9.93|9.29|9.99|10.08|11.5|12.12|10.3|9.55|10.15|8.86|8.89|9.42|8.26|8.34|7.5|8.28|7.14|9.29|9.55|10.58|9.98|10.1|9.96|9.55|10.12|10.24|11.79|12.9|12.51|11.38|9.12|8.49|9.43|10.57|11.04|10.73|11.11|11.47|11.4|9.15|13.4|13.75|13.05|12.3|11.9|12.4|9.55|10.15|10.45|9.2|10.6|10.4|10.25|9.55|10.35|10.45|10.3|11.5|11.7|13.2|13.5|13.45|13.45|11.6|11.84|10.09|11.86|13.2|12.67|12.87|10.89|12.68|13.13|12.78|13.62|14.42|17.84|17.72|15.795|13.24|9.54|11.35|11.13|11.65|12.12|13.62|15.63|14.73|17.16|18.9|18.47|23.36|18.99|17.87|18.96|20.11|20.68|21.98|21.02|21.55|21.53|24.57|22.34|20.14||
2022-02-19 19:26:07|russ2000_1584|VVUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:07|russ2000_1585|HURC|price|0|16.5|19|17.75|16.25|19.25|19.75|19|17|17.75|15|16.5|17|16.25|16.5|15|13|12|10.5|7|6.875|5.75|5.75|3.75|4.5|5.25|4.75|4|4.125|4|4|4|4.25|4.25|4|3.5|3.5|3.25|3.25|4.25|4.5|3.625|4.5|3.5|3.25|3.25|2.875|3.125|3.25|4.625|5|4.875|5.125|4.875|4.625|5.125|4.25|4.75|2.75|3.375|3.375|3.375|5|6.125|6|9|9.25|9.125|8.125|8.25|8.375|7.25|9.5|11|14.375|14.625|16.5|16.75|16.5|16.25|18.5|20|19|18.625|18.5|15.25|15|17.5|17.25|18|18.5|9.625|7.125|7|5.75|7.25|9|9|10.75|12.75|11.25|13|11.25|13|11.75|11.25|10|9.25|11.25|13|11.5|10.25|10.625|9.75|8.5|6.875|6.75|6|6.25|5.75|10|7.75|6.75|6.5|5.5|5.25|5.375|5.125|3.375|3|3|2.5|2.375|3|3|3|2.875|2.5|2.25|2.4844|2.875|3.25|3.938|4.125|4|4.25|4|3.375|3.625|4|3.625|3.625|5.125|5.625|5.875|5.875|5.25|4.625|3.875|3.375|4.25|6.5|5.25|5|5.125|5|4.625|5.5|5.375|5.75|5|4.875|5.375|5.375|5.875|6|8.25|8.375|8.375|8.5|7|6.625|7|7.875|8.875|8.75|7.25|7|6.375|6.375|6.0625|6|5.25|4.2813|4.3125|4.5|4.7188|6.625|5|4.25|3.875|3.375|3.5|3.9688|3.5|3.875|4.5625|3.5|4.0469|4.375|4|3.8125|4.25|4|3.375|3.375|3.5|3.5625|3.9375|3.5|3.5|3.46|2.84|2.7122|2.69|2.49|2.14|2.4|2.2|2.5|2.1007|2.551|2.99|2.68|2.21|1.6|2|1.8005|1.55|1.8|1.58|1.3|1.45|1.62|1.51|2.8|2.35|2.25|2.27|2.24|2.57|2.9|5.35|4.61|7.35|6.78|7.82|13.49|11.93|9.29|10.35|13.39|14.33|16.1|16.5|13.57|17.42|13.95|10.74|17.41|15.96|17.355|14.55|16.35|17.83|22.67|30.82|34.5|28.8|27.22|31.05|28.32|25.69|20.91|25.68|24.01|26.06|25.75|31.71|33.11|38.68|42.85|44.11|47.76|49.98|46.58|49.46|54.06|60|41.27|43.65|36.57|44.22|46.78|45.79|36.23|30.89|29.18|32.43|29.57|22.5|16.77|12|14.18|11.61|10.63|15.33|14.36|15.63|19.52|16.67|17.08|15.9|14.25|14.8|16.76|17.35|16.83|19.46|17.18|14.86|16.88|15.63|18|18.4|19.26|23.65|25.35|30.03|30.5|32.5|29.93|32.21|29.42|27.48|20.18|26.12|23.73|21|23.57|23.83|28.25|26.33|22.06|20.49|20.4|20.69|22.88|22.98|24.01|23|29.68|28.12|27.23|26.83|28.7|28.77|28.5|27.51|25.86|24.49|26.48|25.01|25.92|25.01|26.68|26.66|27.66|28.2|32.11|33.14|37.66|38.53|34.72|34.09|35.08|34.13|32.93|32.36|33.43|34.62|31.3|30.84|26.24|26.87|26.65|26.56|27|25.95|32.99|32.38|32.23|27.83|26.63|27.01|28.07|26.2|32.6|33.1|30.6|27.5|31.1|29|29.1|34.75|32.95|35.15|41.6|44.75|44.6|42.2|45.15|41.85|45.9|44.2|47.95|44.75|44.3|42.9|45.1|40.74|38.21|35.7|38.35|42.88|40.33|39.33|35.06|35.56|34.19|31.91|32.17|34.79|35.78|38.36|31.3|28.18|29.1|32.69|31.26|27.97|27.74|28.28|28.4|29.84|29.81|30|29.42|31.43|35.3|34.35|34.39|35|33.94|33.37|32.26|32.45|30.13|29.7|32.21|32.92||
2022-02-19 19:26:09|russ2000_1586|PWOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0386|22.2687|21.8087|22.4973|23.072|22.4973|7.6333|8.15|8.15|8.2645|8.2645|8.2645|8.2645|8.0927|8.494|8.8387|8.9532|8.9532|9.1253|9.6419|9.4127|9.5273|9.6419|10.3306|11.1347|11.4787|12.6267|13.2007|12.718|13.2|13.43|13.5445|14.262|14.5773|14.5773|14.922|20.7187|21.6947|22.9573|24.3343|23.99|24.5067|24.6787|25.482|25.7117|25.942|26.8593|27.5482|27.5482|27.0891|26.1708|24.6212|25|24.8106|23.9899|22.601|22.601|22.3485|20.202|15.1515|16.1616|15.3409|15.1515|14.0152|14.1414|13.8889|15.7828|15.9091|16.0354|16.5404|16.5404|16.4141|14.899|14.6465|14.7475|15.1515|15.9091|15.5404|15.9848|15.7828|16.0909|16.6667|17.6768|16.5657|16.5909|16.7273|16.7929|18.1818|17.6616|16.9697|17.1061|16.7828|17.0707|17.0455|18.3182|19.7071|21.7172|22.9293|23.6465|22.3485|21.2677|23.3838|22.2374|22.0253|22.8667|24.9389|25.8722|25.2778|25.1056|25.0444|24.9167|24.2778|24.7278|26.2167|28.1944|26.0222|26.2778|27.6389|26.75|26|26.255|27.2278|25.6111|27.2222|25.4556|25.4667|25.7389|25|25.2778|25.7|25.9133|25.22|25.66|25.3|25.2867|25.3333|25.6533|25.4667|24.9|25.4667|25.2733|24.8|25.2|23.6667|23.6333|23.6667|22.9933|22.8267|22.8267|22.2867|21.78|21.3267|21.2533|21.3133|21.6667|21.3333|22|22.1|21.4933|20.3333|20.8333|20.0067|20.1|19.3333|16.5|16.5|15.3533|15.9533|16.3333|16.9467|16.6667|19.9|19.4267|22.5533|21.34|21.34|20.4467|21.0333|21.6267|20.5133|21.5867|22.3667|21.3667|19.72|20.28|20.8333|20.1067|22.0333|21.9667|24.86|26.5333|25.94|26.02|25.9533|25.1933|23.6067|22.9067|23.6867|23.5067|21.8333|24.4867|25.5667|25.8533|26.3933|25.9933|27.2533|26.2933|25.28|26.54|25.9667|26.56|29.5533|27.02|25.7|24.94|26.7267|26.98|27.3133|27.28|27.06|27.9067|30.6267|31.46|33.2133|34.1333|34.6267|35.9933|30.1333|30.54|32.52|29.3333|30.7133|31.4|28.6067|30.32|28.1667|32.3533|29.6|32.84|29.6067|30.8267|32.6067|29.06|28.2733|29.3933|28.6267|28.5933|27.28|29.7|29.74|28.3067|26.2267|25.8067|25.6933|27.7467|28.2267|27.9933|28.2333|29.4533|29.64|28.3333|31.5467|33.6667|30.8|31.7|28.9667|27.8|26.3333|27.4533|28.5667|28.6067|30.98|32.28|33.1533|31.0533|28.58|27.0733|28.2067|29|30.7667|29.8533|30.4|30.1867|28.9667|27|28.8333|26.8267|23.5533|29.24|27.4|29.1067|27.8933|30.1667|30.24|27.5267|30.8333|30.57|31.67|35.56|31.55|30.16|24.3|22.9|21.46|22.71|20.2|20.75|19.85|20.66|25.56|26.01|21.54|23.83|24.09|24|25.61|23.82|23.51|23.73|23.92|23.8|23.81|23.65|24.48|24.18||
2022-02-19 19:26:11|russ2000_1587|BLCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.8|228.6|222.7|244.8|236.1|230.9|248.9|195.9|201.5|164.8|144.9|150.8|231.7|194.5|109.9|96.9|104.1|96.9|130.1|136.7|158.8|178.5|202.5|168.8|172.7|138.9|125.7|118.9|125|137.3|107.8|119.1|102.5|100.5|114|97.5|92.1|97.9|63.3|81|68.1|69.9|84.8|81.6|59.7|62.5|62|44.1|40.4|34.3|33.5|32.8|38|32.7|19.7|15.8|12.4|11.05|9.722|12.3|8.307|12.9|14.6|8.61|4.95|4.89|8.61|8.01|7.17|5.39|6.37|3.15|3.23|3.72|4.21|4.17|3.61|3.48|2.86|3.2|3.03|3.02|2.82|2.13|1.64|1.53|1.62||
2022-02-19 19:26:11|russ2000_1588|NWPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11|11.5|12.5|13.75|15.75|16.25|17|17.875|17.25|19|17.25|15.5|16.25|19.25|18|16.625|16|16.25|18.375|21.25|24.875|27|24.25|22.75|24.25|18.75|21.75|21.75|22|22.75|23.5|22|16.125|18.5|16.9375|16.125|16.125|16.875|14.75|16.5|14.125|16.5|16.625|17.375|17|15.625|13.5|12.125|14|14.875|13.25|14|13.375|13.625|11.875|12.8125|12.625|11.25|10.5|9.375|7|11.25|11.75|14|12.75|14.91|15.9|16|16.74|15|14.58|15.75|16.35|15.98|14.8|15.3|17.7|20|23.41|17.48|17.3|17.89|15.9|13.96|17.3|15.28|12.2|12.4|10.71|12.16|13.88|14.651|14.54|13.44|13.41|14.8|13.31|14.01|14.2|14.5|15.02|14.75|17.57|17.68|16.82|17.36|17.11|19.1|24.95|22.73|24.22|24.69|23|22.16|23.25|26.01|28.45|25.89|22.63|24.56|26.76|28.57|26.48|30.35|29.49|26.66|25.3|26.98|30.26|30|29.88|32.1|33.62|37.61|36.58|39.83|35.75|36.1|35.57|33.61|37.28|37.82|36.92|33.27|39.14|41.44|41.74|42.49|42.52|46.99|55.8|58.15|57.93|63|28.73|28.72|42.61|35.26|27.25|28.47|37.93|38.98|34.76|34.78|33.23|33.53|30.1|25.27|26.86|23.92|23.63|21.85|24.12|20.54|19|18.17|14.95|17.5|18.82|22.19|24.03|21.87|23.74|22.93|24.06|26.14|26.06|30.05|27.26|20.29|26.67|23.29|22.86|22.81|24.48|21.24|20.81|20.37|24.26|24.35|25.24|24.65|22.98|20.6|23.86|24.65|23.88|27.98|27.29|27.49|27.9|29.8|28.54|32.88|36.03|38.98|37.76|35.08|35.45|36.16|35.77|35.96|40.33|35.85|36.96|34.1|35.78|33.04|30.12|23.93|24.22|22.95|24.24|20.77|20.37|18.05|16.52|13.06|13.21|11.86|11.19|9.57|10.3|9.22|10.79|9.3|10.78|11.3|11.75|11.81|13.11|17.52|17.22|19.15|17.49|15.71|14.01|14.26|16.26|15.11|18.34|19.02|18.24|18.23|19.14|19|17.53|17.3|19.73|21.05|19.37|19.56|18.06|19.75|17.81|23.59|23.29|23.04|24.67|24|23.97|23.24|25.78|23.36|23|28.15|30.5|34.33|33.31|32.73|31.55|22.25|24.32|25.09|25.07|24.85|28.33|26.46|26.8|28.78|28.3|30.25|34.03|33.42|33.27|31.66|28.25|28.41|25.92|23.7|23.76|28.78|31.8|28.37|29.05||
2022-02-19 19:26:13|russ2000_1589|UTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|29.1|32.9|42.3|41.85|46.2|41.2079|39.08|31.54|30|32.25|36.48|37.2|35.81|38.91|34.31|36.6|34.88|31.91|33.28|32.07|33.04|35.48|30.81|34.35|32|36.05|32.44|29.99|24.21|23.58|21.17|19.43|18.09|18|18.93|21.79|22.61|23.56|23.97|23.1|25.31|23.57|25.18|24.8|18.08|18.95|20.45|17.48|15.94|14.1|12.8|12.69|11.89|12.7|13.22|14.73|17.39|17|15.97|19.69|15.97|12.09|10.01|12.01|14.66|15.17|14.14|18.7|19.41|20.72|17.87|18.57|20.14|21.06|25.38|24.34|23.68|22.58|22.54|18.22|15.85|18.16|19.94|19.77|19.67|18.81|17.67|18.8|17.48|18.99|20.08|16.9|14.46|14.75|13.65|12.81|12.75|14.38|13.1|12.36|11.98|12.53|13.94|11.31|12.99|13.69|12.78|9.67|10.97|11.81|11.84|12.62|11.98|11.54|11.46|11.75|10.61|12.17|13.29|14.52|13.65|11.91|13.58|13.57|11.95|12.2|12.31|12.24|11.02|10.82|11.32|9.79|9.6|8.5|9.81|10.06|8.62|8.07|8.23|6|4.34|4.88|5.07|3.43|4.01|4.09|3.92|3.73|3.33|3.12|2.33|2.41|2.21|1.58|1.52|3.15|3.26|3.31|3.47|3.43|3.6|3.6|3.53|3.52|3.56|3.38|3.37|2.55|2.6|2.53|2.53|2.91|3.12|3.05|3.24|2.78|2.73|2.68|2.63|3.155|3.77|3.44|3.51|3.42|3.41|3.38|3.51|4.33|5.25|5.07|5.5|7.22|7.52|7.84|7.11|5.7|6.2|6.72|6.44|8.28|6.78|5.1|5.55|6.11|6.1|6.39|6.07|6.04|5.7|6.11|5.88|6.83|7.02|7.08|7.09|7.81|7.66|8.98||
2022-02-19 19:26:15|russ2000_1590|SEAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|17|18.167|13|11.833|13.417|14.583|18.833|13.25|10.583|9.833|6.75|6.375|4.75|5|4.625|4.6667|8.417|6.167|8.292|6.25|4.6667|5.0833|5|5.1667|4.0833|5.1667|5.2083|5.7083|6.6667|6.4583|12.0833|11.4167|11.8333|10.5833|12.6667|16.8333|35.375|38.125|40.875|73.5|30|25.8125|28.875|21.0781|30|33.375|22|23.3125|20.3125|26.4531|14|13.4375|16.36|18.98|18.03|25.96|22.63|17.47|24.65|29.66|34.12|28.45|20.43|15.19|11.13|7.99|8.78|5.95|6.74|6.87|5.78|7.439|6.15|7.57|7.49|7.23|8.04|11.26|9.54|10.5|10.32|12.49|15.45|15.05|15.4|20.18|17.24|15.3|11.62|14.9|16.88|14.69|15.28|15.99|17.04|17.08|17.44|16.42|13.85|12.95|10.305|7.9|7.02|7.58|6.12|6.36|6.26|7.69|7.9|8.32|9.01|7.77|6.73|6.24|6.96|6.62|8.45|8.89|8.39|8.62|10.22|10|10.2|8.14|8.6|9|7.76|6.98|7.28|6.92|6.21|7.54|7.23|7.02|5.9|7.03|7.16|7.86|7.16|7.42|8.58|9.66|7.64|7.92|7.21|5.92|4.87|5.72|6.27|7.44|8.03|9.15|8.94|7.5|6.77|5.58|6.56|6.47|7.08|7.18|8.33|8.35|8.23|8.96|7.74|7.41|8.04|8.04|8.55|8.28|9.44|9.5|10.71|11.26|10.78|9.56|7.86|7.7|8.44|8.01|7.03|7.18|6.87|7.78|8.22|8.09|8.23|7.57|8.16|7.85|9.05|9.25|9.67|11.15|11.52|11.89|10.86|10.76|11.71|11.78|10|11.47|14.19|14.84|12.16|11.96|10.55|10.44|9.37|9.58|8.01|7.49|7.59|6.96|6.76|6.71|6.38|7.06|7.55|7.85|6.71|6.76|7.01|6.89|6.04|6.3|6.47|6.97|6.74|6.22|5.77|5.52|3.73|3.31|3.19|3.2|2.92|2.99|2.63|2.61|2.3|2.42|2.49|2.48|2.52|2.45|2.66|2.84|2.61|2.74|2.65|2.68|3.93|3.33|3.08|2.71|3.15|2.8|3.42|3.06|1.65|1.79|1.63|1.68|1.26|1.59|1.45|1.33|1.33|1.27|1.43|2.01|2.32|2.88|3.01|3.5|4.19|4.44|3.66|3.72|2.97|1.89|1.51|1.57|1.34|0.8704|0.75|0.9654|1.4|1.18|1.18|1.55|1.12|1.16|1.29|1.11|1.07|1.06|0.9511|0.7412|0.6747|1.25|1.06||
2022-02-19 19:26:17|russ2000_1591|HBNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3707|6.5182|6.4196|6.5182|6.5182|6.9136|6.5929|6.6169|6.6418|7.1111|6.7165|6.8151|7.1609|7.0613|7.2098|7.3086|7.8516|8.0988|8.0988|8.296|8.296|8.6914|8.6914|8.4196|8.6914|9.0864|9.2836|9.2836|9.5805|9.679|9.728|10.8642|10.568|11.2596|11.0613|11.0613|11.8516|11.4568|11.8516|11.9502|11.6543|11.7529|11.9502|12.0498|11.9502|11.8889|11.6543|10.4691|9.728|9.7778|9.7778|9.7778|9.7778|9.728|1.9973|1.9753|1.8875|1.9095|1.7778|1.8875|1.7997|1.7997|1.7833|1.7339|1.5802|1.3169|1.284|1.284|1.2565|1.284|1.3608|1.3169|1.251|1.2291|1.2071|1.5364|1.6571|1.6461|1.6351|1.7295|1.7997|1.7997|1.8436|1.8656|2.1509|2.5679|3.0288|2.614|2.5811|2.5811|2.8971|2.8708|2.8458|2.7259|2.9656|2.8971|3.0591|3.2593|3.57|3.8715|3.7728|3.6741|3.8123|4.185|4.0231|4.3457|4.5432|4.8381|5.577|5.5704|5.5289|5.3867|5.2346|4.9383|4.642|4.7407|4.723|4.6617|4.7862|4.8593|5.2148|5.3412|5.3926|5.924|6.0004|5.6083|5.5309|5.037|5.3807|5.5803|5.521|5.1674|4.9847|5.0568|5.1951|5.9753|5.9259|6.0662|5.4321|5.2703|5.0765|5.1358|5.1358|5.1457|5.2958|5.3827|5.4775|5.4815|5.4044|5.3077|5.3136|5.4321|5.3408|5.1852|5.1951|5.1457|4.9383|4.8889|4.8|4.5886|4.5037|4.3457|4.5965|4.3457|3.358|4.3457|4.6301|3.5556|3.1743|2.7654|2.6094|2.2716|2.0731|2.2222|3.2968|3.7531|3.2209|3.1111|3.2277|3.3284|3.0657|2.9412|3.2612|3.7531|3.6642|4.0849|4.4405|4.4148|4.2568|4.324|4.3951|4.5827|4.9383|5.1259|5.1852|5.4914|5.7185|5.3254|5.3136|5.4222|5.3136|5.284|5.2444|5.1338|4.8593|5.037|5.1407|5.3778|5.2444|5.2741|7.8519|7.4815|7.8489|7.9822|8.1185|8.4593|7.7719|8.4667|9.2044|8.88|9.0622|8.8889|8.7667|8.7467|9.2889|10.4089|9.7511|10.0978|9.5244|10.3511|10.8889|9.2222|10.1956|10.0356|9.3289|9.7289|9.6578|9.6711|9.88|10.72|11.3956|11.1022|10.9156|10.1556|10.2089|10.2756|10.3244|10.76|10.9111|11.0133|10.4756|11.28|11.8089|12.2|12.3911|10.9111|10.8089|10.7911|10.7289|10.88|11.0711|12.0444|12.4178|13.1822|12.7689|17.0533|18.7267|17.42|17.2933|17.4|17.9867|16.8133|17.7|17.44|17.7733|19.1333|17.4333|18.4133|26.8|29.19|30.54|29.5|29.77|32.54|20.88|20.84|19.74|18.25|17.14|16.41|16.44|16.16|17.78|16.42|16.9|15.62|16.49|16.9|17.74|17.01|18.79|18.78|18.7|17.07|11.98|10.73|9.26|12.13|9.58|10.09|11.15|11.49|14.74|15.36|15.56|16.92|18.1|18.58|17.8|18.33|16.77|16.93|16.77|18.11|20.2|20.24|21.33|21.02||
2022-02-19 19:26:18|russ2000_1592|MLAB|price|0||||||||||||||3|3|3.875|3.875|4.125|4|4.625|3.75|3.5|3.125|3|3.125|3|3.25|3.5|3.25|3|2.625|2.5|1.25|1|1|1|1|1|1.125|1.375|1.5|1.25|1|0.75|0.75|0.75|0.75|0.625|0.75|0.75|0.75|0.75|0.625|0.5|0.5|0.5|0.5|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25||0.25|0.25|0.25|0.25|0.375|0.375|0.3125|0.4375|0.375|0.375|0.5|0.625|0.5625|0.5625|0.375|0.5|0.625|0.75|0.875|1.375|1.5|1.3125|1|0.875|0.8125|0.75|1.125|1.6875|2.1875|3.375|4.75|4.1875|4.25|4|3.25|3.6875|3.875|3.625|4.3125|3.75|3.375|3.0625|2.875|2.8125|2.75|2.875|2.8125|2.75|3.3125|3.0625|3.125|2.5625|2.625|2.5|2.875|2.75|2.625|2.4375|2.375|3.375|3.0625|3|3.0625|3.0625|3|2.5938|2.5|3|2.625|2.625|2.75|2.5|2.44|2.38|2.5|2.44|2.62|2.62|2.81|3.5|3.5|3.563|4|4.125|4.313|4.625|4.875|6.25|7.25|7.75|9|8.625|6.875|6.625|6.625|6.375|6.375|5.375|6|5.625|5|5.25|6|6|5.375|5.625|6.563|6.625|7.75|6.75|5.875|6.125|5.813|6|5.625|5.125|5|4.8125|4.25|4.75|4.25|4.375|4.5|4.75|5|5.25|4.625|5|4.938|4.9375|4.375|4|3.6875|3.8125|3.9375|4.75|4.3125|4.5|4.375|5.5|5.625|5.3125|5.5|5.875|6|6|6.3125|5.125|5|5|5.15|4.8|4.43|4.59|4.8|5.5|5.86|6.01|6.5|6.99|7.7|7|6.42|6.04|5.86|5.85|6.45|6.46|6.44|6.62|6.89|6.77|6.15|6.2|6.95|7.01|7.5|8.84|9.01|8|9.1|9.96|9.691|9.049|9.55|9.75|9.77|9.86|9.92|10.7|11.77|12.17|11.75|12.78|12|12.51|13.75|12.5|12.3|13.93|13.21|12.3|12.75|11.51|15.7|14.95|15.99|15|14.11|14.6|14.75|15.5|15.25|17.55|17.15|17.93|19.5|18.94|21.25|19.87|19|19.15|24.65|23.3|24.172|22.1101|20.75|22.5301|24.9|25|22.69|24|21.926|21.8001|20.1|24|21.045|20.5|21.25|17|18.49|17.5|20.0999|18.01|16|20|20|19.61|22|22.0162|22.89|24|24.04|25.835|27.135|25.915|25.96|25.82|22.91|24.045|23.95|22.72|23|25.75|26.35|30|28.421|30.25|28.796|30.96|30.3|31.59|33.06|33.53|35.342|37.52|40.94|41.44|44.45|53.49|49.32|49.64|44.75|46.49|46.3|47.03|48.38|48.77|47.37|50.11|51.99|53.06|52.776|49.36|52.94|54.13|65.26|65.06|67.61|69.63|82.76|78.58|80.27|87.4|90.25|85.7|80.02|83.96|76.47|71.2|57.78|76.37|73.71|77.31|76.17|73.87|72.2|84.89|88.26|88.9|103.54|108.4|111.4|111.85|108.2|99.5|104|89.98|96.35|100.78|98.63|123|115.63|112.36|114.36|126.24|124.06|122.75|119.14|125.02|122.7|139.82|156.34|143.31|144.53|136.57|149.32|159.45|134.58|124.3|141.51|131|148.44|168.31|159.08|211.08|202.23|200.75|185.62|182.69|221.34|208.39|226.53|230.09|230.5|236.69|249.68|244.34|251.68|221.23|237.77|227.75|234.12|249.4|262.44|239.29|226.09|238|264.25|216.8|236.94|245.92|254.76|261.41|271.76|286.64|277.14|271.91|243.5|248.65|246.06|271.17|294.51|266.92|302.36|305.7|308.79|332.41|284.33|253.88||
2022-02-19 19:26:20|russ2000_1593|AAOI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|10|13|14.37|14.35|13.07|25.29|22.38|21.45|20.13|23.34|19.16|20.51|14.52|15.86|10|10.25|9.02|13.02|13.19|13.44|18.16|17.19|18.73|19.67|19.08|20.43|18.83|16.08|15.41|18.33|14.74|10.65|11.41|10.6|11.64|17.41|21.63|19.15|23.4|23.1|31.56|54.54|51.19|47.3|73.41|60.62|99.61|56.09|61.73|37.89|42.46|37.91|33.42|27.45|24|31.53|47.04|45.97|37.23|36.72|23.36|20.3|21.16|15.88|17.39|13.3|12.46|12.27|9.23|9.88|10.21|9.1|10.25|11.71|10.39|12.5|11.58|9.04|7.69|12.2|9.81|10.79|15.05|10.95|11.22|10.02|8.45|8.76|10.63|8.625|8.47|7.26|8.54|8.16|7.62|7.81|6.87|7.86|5.68|5.29|4.12||
2022-02-19 19:26:21|russ2000_1594|UTMD|price|0|1.5001|2|2.4584|2.75|3.1251|2.8334|2.9167|2.6667|2.6667|1.9583|1.1667|1.2083|1.5833|1.2917|1.25|1.5416|1.2917|1.4584|1.375|1.2917|1|1.2083|1.2083|1.0833|1.7917|1.625|1.625|1.7917|1.7083|1.7917|1.7917|2.2083|1.8334|1.8749|1.6667|1.75|1.5001|1.2917|1.3333|1.375|1.2917|1.375|1.1667|1.1667|1.1251|1.1251|1.2917|1.2083|1.0833|1.2083|1.3333|1.2083|1.0833|1|1.1667|1.0417|1.1667|0.625|0.9583|0.9167|0.9583|1.0833|1.0833|1.1251|1.0833|1.4167|1.7917|1.5001|1.5001|1.5001|1.5001|1.75|1.8334|1.9583|2.5001|2.2917|2.7083|2.5416|2.75|3.3333|4.1667|4.8749|6.3333|6.4167|5.25|5.9167|5.5001|5.3333|6.1667|8|7.5001|6.3333|5.8334|6.3333|6.3333|7.6667|9.1667|10.5001|11.1667|11.5001|15.5001|13.6667|12.1667|12.6667|11.9167|11.3333|11.5833|16|13.3333|12.1667|11.75|10.6667|10|8.4167|8.5833|9.3333|8.5001|9.1667|11.5001|12.1667|13|11.1667|10.625|10.125|10|10|8.75|8.625|9|9.25|8.625|7.875|7.125|7.75|7.375|7.875|7|6.875|8.125|9.375|9.5|8.5|8.125|8.5|10.125|9.688|9.625|10.5|10.75|12.375|15.25|15.5|16|13.75|14.625|19.813|20.875|21.75|16.75|15.5|15.125|12.625|12.125|12|11.5|12.75|13.938|13.375|11.5|11.25|11.375|6.625|7.625|7.875|8|8.938|8.375|8.438|7.875|6.813|7.25|7.25|8.063|7.563|7.5|7.25|7.188|5.5|6.438|6.125|7|6.563|6.438|6.625|5.875|6.375|7.563|7.75|7.625|7.438|6.813|6.438|6.813|6.75|7.063|7.125|7.5|7|7|6.8125|7|7.9063|7.375|7.125|6|7.5|9.5|9.25|9|10.24|10.25|11.35|13.66|11.01|10.26|11.13|12.36|13.61|15.1|15.011|15.9|15.68|15.37|15.87|14.18|14.661|16.07|17.379|18|19.1|17.711|17.6|18.192|19.27|19.41|20.05|21.74|24.59|24.75|23.5|22.669|26.14|25.45|24.7|24.57|25.49|25.9|26.34|26.7|18.52|18|17.97|21.7|22.47|20.57|22.22|22|21.75|21.76|21.41|22.76|24.77|24.44|28.57|28.98|31.95|32|33.01|32|31.49|30.25|30.01|29.94|30.47|32.23|34|33.98|32.98|33.97|34.5|34.08|32.57|31.71|31.75|30.25|31.58|31.39|31.3501|30.2|29.72|29.41|30.15|29.61|27.5|28|28.48|29.8|28.39|27.55|26.27|22.59|21.95|24|23.5|23|22|24.64|26.71|28.5|27.81|29.32|29.24|29.38|29.32|28.06|27.28|28.13|27.91|26.43|24.92|24.75|26.58|29.25|28.35|27.23|26.88|27.2|27.55|28.9|27.89|27.83|26.26|25.25|26.8|26.4882|26.04|27.44|27|29.3|30.45|31.1|31.85|34.1|33.53|33.86|33.81|33.99|34.02|35.34|36.05|40.2|41.45|48.77|44.33|46.27|54.3|55.82|50.5|59.44|55.66|53.21|57.16|53.2|54.99|57.83|50.79|54.81|51.44|52.01|52.09|48.76|56.8|58.07|60.05|56.69|59.4|59.86|53.91|54.73|59.63|54.67|53.39|53.87|58.97|56.49|58.54|56.37|59.25|62.54|66.9|65.44|63|65.07|63.01|59.8|62.15|68.2|72.75|62.2|61.9|62.3|62.6|67.2|72.4|69.1|72.15|73.55|75.4|81.65|81.4|90.1|88.7|98.85|101.55|104.65|110.15|97|90.85|94.2|87.18|94.89|83.08|93.94|84.88|88.25|84.4|79.75|95.7|90.99|98.32|95.84|102.47|106.82|107.9|92.07|87.4|94.05|83|99.48|88.62|81.5|82.15|79.87|83|86.33|84.3|86.67|84.4|86.6|87.26|85.71|85.04|89.4|88.6|92.84|96.83|124.71|100|94.07|90.85||
2022-02-19 19:26:23|russ2000_1596|CCXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.77|11.26|15.31|12.81|16.43|12.67|11|11.52|11.3|11.74|11.14|11.7|13.94|13.99|12.04|12.08|13.89|13.33|8.25|5.47|4.99|5.02|6.1|6.35|7.49|6.87|5.76|5.19|6.03|5.51|5.21|4.48|5.53|4.47|6.64|7.5|7.84|7.28|6.99|8.72|8.13|7.99|6.19|6.385|6.88|7.65|6.81|3.75|3.46|2.71|2.23|5.08|4.74|4.49|4.22|6.18|6.19|8.16|8.03|7.23|6.95|7.01|7.39|6.93|9.25|10.69|7.02|8.41|6.65|5.96|6.19|9.28|10.99|12.8|11.01|12.17|13.12|11.21|12.51|11.18|11.39|9.85|11.83|12.1|10.78|14.85|13.41|11.08|8.81|6.88|6.6|6.81|10|29.36|35.395|45.26|46.59|42.6|54.45|61.95|58.8|54.3|52.37|58.9|48.27|55.74|57.35|61.59|68.4|49.6|48.82|10.16|14.05|15.11|15.81|19|37|36.15|38.96|27.65||
2022-02-19 19:26:24|russ2000_1601|SPNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|43|47|42.5|41|63|74.5|104|94|86|95.5|100|83|104|106|91|103|111|112|76|80|58|48|35|19|18|17|12.5|16.5|12|9.252|7.124|5.5|9.752|15.5|15.376|12.5|12.252|11.5|||||10.252|11.5|15|12.252|15|13|13.752|11.752|11.752|10.752|10.752|12|11.5|14.752|14.5|15|14.5|15.5|19|23|34.5|36.5|32.752|30.252|31.252|27.752|29.252|32|36|33|28.252|27|20|19.5|27.252|31|31.752|35.5|43.252|41.752|50|47.5|49.6875|49.375|42.5|55.625|46.25|71.875|82.1875|82.5|99.0625|61.25|39.6875|36.875|31.5625|29.0625|33.75|19.375|12.9688|9.375|5.4688|7.8125|5.625|4.2188|4.25|6.5|5.5|6|5.2|3.3|3.25|4.5|5.25|5|6.25|6.25|6.1|5.15|4.55|5|5.05|3.95|3.85|5.1|4.5|4.7|3.95|3.75|4|4.25|3.74|3.49|3.57|4.2|4.21|5.77|3.95|4.51|3.8|3.58|3.3|2.861|2.458|1.75|2.479|2.609|2.069|2|2.85|2.31|2.55|2.22|2.189|1.8|2.09|1.84|1.9|1.8|1.83|1.59|1.54|1.5|1.4|1.37|1.31|1.34|1.29|1.29|1.2|1.27|1.23|1.54|1.5|1.53|1.72|1.68|1.55|2.35|2.76|2.54|2.38|1.81|1.518|1.7|1.33|1.3|1.35|1.13|1.05|1.22|1.86|1.85|2.16|2.35|2|1.53|2.1601|1.08|0.8601|0.76|0.8601|1.22|1.07|0.96|1.05|1.11|1.2801|1.58|1.568|1.44|1.51|2.13|2.19|2.51|2.53|2.99|1.95|2.8|2.51|2.5|2.3|3.22|4.15|3.9899|3.93|3.67|3.5599|3.7|3.92|2.94|3.562|3.54|3.76|4.25|4|3.52|3.34|3.99|3.6|3.52|3.75|3.64|3.45|3.71|4|5|4.83|5.44|5.79|5.18|5.74|5.95|5.48|6.05|6.45|7.06|7.71|7.06|7.59|8.11|7.87|7.96|8|7.22|8.24|7.4|7.92|7.42|7.37|6.42|7.7|8.2|8.73|9.05|10.38|10.73|11.64|11.52|11.81|10.88|10.2|10.06|11.79|11.98|11.78|12.15|11.71|12.78|13.45|12.77|13.61|14.81|14.34|13.36|14.48|12.88|11.86|12.41|11.19|11.93|11.03|13.2|13.97|11.96|11.52|12.44|9.71|8.53|9.08|9.29|9.77|10.32|12.04|13.21|11.415|12.19|11.03|12.2|13.7|15.28|15.37|15.72|16.62|16.09|18.75|19.64|21.13|22.51|23|25.43|23.12|19.02|24.74|23.52|27.98|30.56|33.54|30.58|27.13|29.85|30.61|32.66|31.38|31.79|32.36|28.71|26.27|25.21|28.54|28.78|34.93|35.47|34.45|31.84|29.29||
2022-02-19 19:26:26|russ2000_1602|PBPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.77|27.52|28.25|24.99|22.06|21.04|17.84|16.51|15.37|15.71|11.79|12.19|11.73|13.25|12.75|13.72|14|13.09|14.36|14.52|14.13|12.48|13.88|10.26|10.98|11.81|12.27|11.77|10.4|12.92|13.47|14.35|13.31|12.45|12.14|12.98|13.03|12.9|13.85|13.35|12.5|12.9|13.6|13.85|11.6|11.6|11|11.6|11.95|11.95|12.65|12.8|11.95|13.2|12.3|12|13|13.15|12.45|13.45|11.86|11.67|9.21|8.18|8.52|8.59|9.36|8.87|4.97|4.94|4.2|4.42|4.19|5.05|4.64|4.3|4.66|4.96|3.46|2.89|2.21|2.15|3.32|4.35|3.7|3.35|4.7|4.75|5.14|5.63|6.13|6.28|6.74|7.65|6.88|7.05|6.86|6.09|5.69|5.74|5.55||
2022-02-19 19:26:27|russ2000_1603|CBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:27|russ2000_1604|UMH|price|0||||||||||||||||||||||||||1.125|1.5|1.375|1.5|1.25|1.5|1.5|1.5|1.5|1.625|1.625|1.375|1.5|1.875|1.625|1.9375|2|2.125|1.75|2|2.25|2.25|1.875|2.5|2.625|3.25|3.25|2.75|2.75|2.9375|3|2.9375|2.125|2.25|2.25|2.125|2.125|2.125|2.125|2.125|2.125|2.125|2.125|2.25|2.375|2.125|2.375|2.625|2.625|2.5|2.5|2.625|2.625|2.625|2.625|2.625|2.625|2.4375|2.4375|2.25|2.125|2.3125|2.5|2.375|2.625|2.625|2.25|2.125|1.625|1.875|2.375|2.375|2.375|2.375|2.625|2.75|2.625|2.5|2.5|3.125|2.75|2.75|3.125|3.25|3.875|3.625|3.5|3.625|3.625|4|4.25|4.5|4.75|4.625|4.75|4.75|5|5.5|6.25|6.375|6.125|6|6.875|7.25|7.25|8|7.25|7.375|7.25|7.25|7.125|8.25|7.875|7.25|7.125|7.5|7.5|7.375|7.375|7.625|7.5|7.625|8.25|8.375|8.25|8.5|8.625|9.75|10|10|9.75|10.375|12.5|13|11.875|11.5|11|11|12.25|12|12.5|11.75|11.375|12.25|12.125|12|11.625|11.5|11.313|11.875|11.5|11.75|11.938|11.75|11.75|12|11.875|11.5|11.375|11.25|10.75|10.375|10.375|10.625|10.625|9.875|10.625|10.1875|9.875|9.1875|9.5|9.375|9.4375|9.1875|9.125|8.9375|8.875|8.375|8.25|8.375|8|7.0625|8|8|8.25|8.8125|9.0625|9.3125|9|8.625|9.5|10.5|9.75|12.4|10.85|10.9|10.95|11|11.34|11.1|11.2|11.89|12.18|12.25|12.2|12.45|13.65|13.2|12.99|13.35|13.33|13.25|12.67|13.04|13.54|13.34|13.7|14|14.13|15.85|15.16|15.18|15.2|15.07|16.4|17.2|17.01|17.33|16.83|16.11|14.42|13.25|13.15|14.24|14.34|14.34|14.28|14.89|15.74|15.6|14.99|16.04|15.38|14.65|15.03|15.54|15.54|15.86|15.3|15.29|15.9|15.8|15.5|15.31|15.13|15.15|15.24|15.45|15.3516|15.45|16.1|15.43|15.44|15.84|14.92|15.2|15.05|14.3|14.19|13.8|13.21|13.92|12.96|11.25|11.77|11.4|11.31|9.88|10.05|9.08|8.75|8.129|8.4|6.95|5.95|5.7|5.95|6.492|5.25|5.4|6.4|8|7.97|8.53|8.08|8.15|7.54|7.7|8.48|8.1|7.89|8.17|9.38|9.1|10.07|11.48|9.49|10.74|10.59|9.62|10.2|10.43|10.36|9.94|10.34|10.05|10.7|10.68|9.24|9.09|10.04|9.21|9.31|10.31|10.1|10.96|11.79|10.13|10.73|11.18|11.25|11.97|10.51|10.13|10.33|10.35|10.02|10.27|11.05|10.54|10.27|10.93|9.6|9.93|10.06|9.62|9.42|9.45|9.27|9.78|9.85|9.92|10.03|9.91|10.25|9.5|10.1|9.58|9.55|9.63|9.46|10.07|10.07|9.87|9.8|9.6|9.35|9.3|9.89|9.8|10.12|9.43|9.39|9.92|9.8|9.94|11.25|12.36|11.84|11.92|12.12|13.12|15.05|14.65|14.85|15.21|16.02|16.7|17.05|16.54|15.82|15.55|14.94|15.39|14.9|13.38|11.67|13.41|13.53|14.71|15.35|15.44|15.96|15.64|14.33|13.03|11.84|14.03|13.68|14.08|14.05|13.31|12.41|13.15|12.86|14.08|14.93|15.61|15.73|15.8|14.51|10.86|12.99|12.48|12.93|12.3|14.54|13.54|13.63|14.33|14.81|14.7|17.07|19.17|21.53|21.21|21.82|23.28|23.7|22.9|23.94|23.08|27.33|23.6|23.03||
2022-02-19 19:26:29|russ2000_1605|FRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3125|||||9.7927|9.7927|||13.2733|13.5088||||||||||||48.948|52.2663|||48.3879|53.3654|53.9621|61.4519|67.3663|58.5052|46.6293|49.6382|30.5681|27.1327|31.9002|33.8283|34.4242|41.9961|38.5607|41.1899|36.808|31.9353|23.2767|18.9298|16.8265|24.0829|30.7084|40.4186|32.3209|40.4537|39.1216|36.5976|51.9168|50.164|55.913|67.6565|61.2064|68.4628|73.3355|99.732|106.4276|123.0438|107.6896|91.5526|132.3334|136.8589|140.0675|157.2781|201.2698|186.2726|195.4632|171.7754|196.3967|207.0512|219.2476|197.0436|172.5877|200.962|183.8924|203.5292|188.9817|176.1007|184.4779|171.1915|167.2731|165.1613|155.3863|147.5478|137.4039|178.5328|198.5901|190.475|166.9135|178.7173|149.9916|139.9399|157.83|154.25|179.45|193.75|210.25|255.8|223.55|233.45|254.45|199.8|229|215.35|204.6|231.25|236.9|305.25|306.2|303.3|281.25|258.65|187|157.9|151.25|165.2|140.25|82|88.3|112.5|128.35|106.25|118.6|106.25|121.75|118.35|136.75|151.95|143.15|136.1|174.15|168.15|158.15|143|157.75|138.9|143.05|138.25|127.45|132.75|128.25|133.9|115.25|106.8|85.5|70.85|49.1|30.1|25|24.4|21|22.55|24.3|27.25|32.25|29.05|20.75|23.3|18.4|17.9|18|16.45|16.25|17.3|16.25|10.05|10.35|9.3|9.4|9.9|13.75|13.85|11.65|11.2|18.9|17.95|19.1|19.45|18.95|14.45|12.2|14|12.9|7.95|7.25|7|6.75|12.55|14.8|12.25|13.15|12.1|13.65|12.1|14.75|13|16.1|16.55|15.1|14.65|9.65|8.96|7.9|8.12|9.78|7.54|7.42|7.03|7.89|7.2|7.25|7.45|7.09|6.7|6.95|6.29|5.67|5.82|5.67|5.62|5.99|6.19|4.86|4.82|4.08|3.87|4.82|4.64|5.67|5.62|5.16|5.14|6.1|6.79|6.91|5.95|5.07|6.57|7.91|7.9|7.81|8.03|7.27|9.19|11.43|9.66|11.19|13.18|8.18|9.35|8.8|7.71|8.8|7.1|8.16|7.78|6.67|6.55|6.53|6.52|6.05|7.13|6.67|7.93|8.56|8.87|7.84|7.72|8.96|8.46|7.26|7.45|6.8||
2022-02-19 19:26:31|russ2000_1606|QTWO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|16.56|12.74|14.85|14.57|13.27|14.59|14.36|14.92|18.92|18.31|18.18|20.49|20.66|20.57|24.55|27.83|26.79|25.73|24.18|24.95|27.48|25.18|21.88|20.87|23.51|23.7|27.88|27.36|30.31|28.65|29.09|28.05|30.15|28.55|32.35|35.2|35.75|38.6|38.65|36.9|37|41.05|41.1|41.9|40.9|39.4|41.95|46.95|46|49.9|59.15|59.65|61.35|63.35|55.19|53.36|49.06|48.96|60.26|71|66.66|73.98|72.84|77.13|74.65|88.15|75.21|69.36|82.75|83.3|89.07|75.97|59.77|79.74|84.31|88.73|97.41|99.94|96.57|93.59|113.32|124.3|137.02|121.43|103.7|98.4|95.37|103.92|98.41|89.6|76.4|76.23|78.91|79.57|64.86||
2022-02-19 19:26:31|russ2000_1607|LLNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|21.96|13.77|8.88|9.4301|8.26|8.05|6.13|7.04|4.24|3.25|2.85|3.17|3.5|3.86|3.74|2.52|2.52|2.5|2.74|3.2|2.41|3.46|4.52|4.99|4.11|4|3.4|4|3.35|3.89|3.85|3.69|3.82|4.04|4.27|3.9|4.5|4.25|3.96|6.18|7.96|7.02|6.49|6.5|7.25|7.24|6.17|4.68|5.01|4.28|2.33|2.77|3.06|2.99|3.02|3.36|3.62|3.01|2.59|2.39|3.1|2.42|2.4099|2.35|1.8|2.06|2.27|2.37|2.14|2.04|1.95|2.5|2.41|2.31|2.05|1.94|1.99|1.93|2.24|1.92|2.19|2.24|2.08|3.02|2.86|2.57|2.3|2.29|2.69|2.91|2.71|2.92|3.39|3.5|4.05|4.07|4.19|3.87|2.29|2.01|2.12|1.63|1.39|1.18|1.86|1.68|1.57|1.37|1.56|1.75|1.81|1.9|1.78|2.26|2.42|2.24|2.19|2.45|3.21|2.92|3.15|3.67|3.53|4.19|5.96|4.67|4.45|4.46|4.4|3.89|5.08|5.06|4.75|4.3|4.82|4.76|3.41|3.17|2.72|3.08|2.89|3.18|3.06|2.76|2.53|2.44|2.49|2.89|4.29|3.94|4.52|5.05|4.97|5.65|5.05|5.14|7.915|6.46|5.22|5.8|3.94|4.12|4.17|4.54|3.04|3.83|3.21|3.16|2.79|2.67|2.68|2.38|3.11|3.12|3.56|4.17||
2022-02-19 19:26:33|russ2000_1608|FC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9167|12|10.6667|11|12.5|13.8333|13.25|13.75|13.6667|15.8333|15.1667|16.3333|16.5|17.9167|18.3333|17.8333|21.3333|19.6667|23.3333|23|24.8333|22.6667|24.5833|23.3333|23.75|24.5|25.1667|25|23.5833|22|19.9167|21.9167|23.75|21|22.1667|20.5833|16|16.25|15.4167|16.3333|15.9167|12.5833|13|16|13.3333|18|18|14.5|13.8333|13.1667|12.1667|12.5|13.5|14.1667|14|13.6667|13.9167|14.1667|14.0833|16|16.8753|17.6667|16.5833|18.6253|14.9587|14.1253|14.6667|14.5833|16.25|16|16.6667|13.3333|12.8333|13.1667|12.5|13.0417|13.1667|12.5|11.1667|11.0833|7.9583|6|6.4583|6.5|4.9167|4.6667|5.1667|5.125|5.375|4.875|5|5.3333|5.4583|4.8333|6.0833|5.1667|4.625|5.3333|4.4583|4.875|5.3333|5.3333|5|5.6|5.6333|5.3933|4.4|4.6933|3.6667|3.4|2.9933|2.1|2.36|4.1333|4.02|3.3|2.39|2.56|2.7|3.04|2.9|2.3|2.12|1.18|1.6|1.7|1.16|1|0.88|0.71|0.66|1|1.75|1.1|1.4|1.28|1.71|1.53|2.8|2.69|2.7|2.5|2.71|2.45|2.6|2.36|1.75|1.87|1.85|1.99|2.44|2.42|2.59|2.3|3.79|6.2|7.62|7.31|7|7.14|6.76|6.78|6.32|7.16|7.77|7.84|9.05|8.01|7.4|5.89|5.75|5.49|5.66|5.85|7|7.05|7.88|7.9|7.69|7.49|7.84|8.46|7.49|7.6|7.2|6.99|7.91|7.5|7.72|7.5|7.7|8.12|8.68|8.97|8.95|7.25|5.1|5.03|6.05|4.11|4.13|4.39|4.2|5.65|6.23|6.49|5.54|5.85|5.22|5.39|6.3|5.24|5.85|7.94|7.88|6.93|6.5|6.23|6.1|7.95|8.38|8.03|8.59|7.83|8.13|8.66|9.22|9.14|9.68|11.2|9.52|7.6|9.64|9.37|8.47|8.8|8.8|9.41|9.29|9.23|10.24|10.41|10.35|12|12.02|12.33|12.9|13.88|13.82|14.53|14.08|13.79|13.46|16.14|15.71|17.95|18.8|20.35|19.88|19.11|20.95|19.77|20.27|21.75|20.13|18.86|19.07|19.59|19.61|18.88|19.36|18.07|17.9|19.26|18.64|19.99|20.29|18.91|16.73|16.06|17.13|15.33|16.74|17.71|17.27|17.59|16.47|15.3|15.33|16.42|16.24|17.81|18.3|20.8|20.15|17.5|17.95|20.2|21.25|19.75|19.3|18.65|18.8|20.3|19.4|20.1|20.75|28.8|25.9|26.9|24.4|28.05|24.55|25.55|25.6|23.65|22.34|23.69|22.33|24.36|26.02|25.3|28.51|31.1|34|36.5|36.79|35|38.2|36.91|32.23|31.8|31.45|15.54|20.75|21.3|21.4|18.09|19.74|17.74|16.92|21.97|22.27|24.05|25.71|28.29|30.54|31|32.35|36.59|43.47|40.79|42.25|43.98|46.36|51.25|46.69||
2022-02-19 19:26:36|russ2000_1609|EHTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|23.29|21.07|20.8|21.84|25.01|21.5|20.15|17.89|19.44|20.64|24.54|27.08|32.97|31|32.4|26.47|21.55|27.36|23.1|23.94|16.52|12.8|15|12.73|10.55|11.34|14|14.11|11.83|16.29|17.87|17.76|16.55|16.5|17.88|14.02|13.67|14.13|17.01|18.52|17.01|15.32|12.68|12.19|10.95|10.84|11.94|12.65|14.06|15.35|13.69|12.23|12.28|12.56|13.23|12.96|13.27|12.78|12.71|14.17|15.23|15.24|14.59|15.82|16.27|16.09|17.51|15.87|17.55|17.6|16.66|20.0108|21.79|25.93|27.34|25.53|17.88|20.51|22.2|24.23|22.72|28.18|28|33.28|41.08|44.95|47.59|46.42|53.27|46.06|33.91|36.22|37.7|22.71|26.59|20.8|24.85|26.51|24.23|10.91|10.2|10.66|12.41|12.32|13.72|15.95|14.1|13.27|12.84|11.05|10.28|10.23|9.96|8.72|13.11|13.7|13.41|9.17|11.24|10.95|9.67|10.55|10.9|11.56|11.36|10.85|15.02|18.23|18.23|17.77|24.75|24.46|24.07|17.79|17.12|16.05|15.63|15.96|18.94|22.78|24.02|24.8|28.2|27.75|34|37.25|40.74|58.6|58.01|61.45|55.83|70.99|93.51|107.12|78|60.84|76.22|92.85|94.42|115.98|146.09|133.64|118.7|109.62|105.18|71.8|67.6|81.16|73.26|73.16|69.99|51.53|55.7|70.07|61.39|62.38|55.99|50.29|39.57|45.67|30.54|26.17|25.49|20.55||
2022-02-19 19:26:37|russ2000_1610|TIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:37|russ2000_1611|WINA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.25|18.5|17.5|17.75|16.5|15.5|11.125|14|13.5|11.25|13.375|15.5|15.25|10.75|10|10.625|11.5|12.5|11.75|11.375|11.75|10.75|10|9.75|10.125|9.125|9.125|9.625|9.625|8|8.188|8|8.125|8|7.25|8.188|9.25|9.5|8.75|8.75|8.875|10.5|10.5|10.5|10.5|10.5|11.75|15.25|14.875|13|12|12|12.5|12.25|13|13.063|13|13|15.125|15|13.75|11.75|11.75|13|13.125|13.125|12.25|10.625|8.125|8.125|6.875|6|3.063|4.625|4.25|2.875|4.438|4.125|7.75|6.375|4.75|3.875|4.125|4.313|4|4.75|5.938|4.625|4.625|4.813|4.75|5|6|6.8|7.2|7.5|7.86|9.1|9.25|10.95|10.8|10.3|9.9|10.15|11.29|11.5|9.76|10|10.29|10.25|10.15|10.001|9.97|10|12.3|13.69|13.34|14|18|17.23|18.5|18.43|18.48|18.38|21.889|25.1|23.99|27.5|25.85|24.99|22|22.5|24.5|26.66|26.65|26.5|25|22|20.05|20.98|21.5|20.19|19.97|21.47|21.5|21.24|21.54|20.89|22.37|22.55|23.5|26.79|25.91|26.18|25.25|24.5|23.6772|21.54|22.3|20.19|18.45|17.54|19.11|17.43|18.5|19.2601|19.63|20.49|19.99|21.04|21.5|21|20.64|19.99|18|17.65|17.25|18.602|16.81|18.5|16.65|15.03|13.29|11.5|9.9|10.25|11.89|12.89|13.01|17.5|17.93|20.85|20.63|21.13|21.6|21.49|22.34|20.35|23.16|27.97|31.19|33.47|33.45|31.23|33.44|32.92|32.15|33.64|33.83|36.99|46.13|41.71|37.76|43.33|45.21|46.93|46.22|49.63|54.9|57.37|68.67|57.87|57.94|57.34|51.17|58.55|55.24|49.4|54.08|53.28|56.49|57|64.68|61.82|62.99|61.87|59.77|64.87|71.9|72.45|73.71|73.21|85.65|92.62|80.65|79.04|75.66|75.86|66.29|69.63|65.47|72.2|73.5|82.28|80.77|86.92|81.51|82.1|87.57|90.01|91.93|98.5|101.36|98.9|102.92|100.75|95.5|93.01|94.36|96.9|97.98|95.2|98.25|99.67|100.57|103.6|105.52|106.95|114.75|126.15|110.75|113.45|113|129.1|122.5|128.95|133.05|131.85|131.75|130.75|132.9|129.4|134|126.7|130.8|130.3|143.2|148.45|147.2|149.2|166|153.69|148.31|159|154.15|172.25|188.59|184.55|164.84|173.15|169.01|162.5|176.39|180|177|198.3|198.97|200|127.42|150|143.87|171.24|158.98|154.45|172.18|169.41|180|185.8|170.63|176.49|186.43|192.57|195.82|192.08|210.82|209.63|215.03|232.82|272.14|248.29|215.42|220.42||
2022-02-19 19:26:39|russ2000_1612|CPST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:39|russ2000_1614|UCTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|8.02|7.95|7.7|7.26|6|5.1|4.71|5.42|5.5|6.15|5.99|6.57|6.4|6.65|6.7|7.05|6|6|5.95|6.63|6.85|8.87|9.8|7.34|7.97|9.13|8.9|8.1|8.41|9.24|10.46|12.99|12.99|15.37|14.32|17.44|18.07|14.71|14.32|13.3|15.24|15.01|15.03|12.52|13.67|10.12|9.96|9.05|11.19|10.79|9.85|7.2|6.42|7.24|5.34|2.26|2.18|1.97|1.49|0.94|1.18|2.68|2.61|2.25|3.78|3.89|5.25|5.9|6.7|7.69|6|9.18|7.91|9.72|8.32|9.48|10.61|8.7|9.24|7.58|8.99|9.2|13.01|10.52|10.42|10.9|8.74|8.38|6.37|4.84|4.1|5.3|6.12|6.05|7.83|7.49|7.69|7.05|6.56|6.57|6.2|5.62|5.69|4.695|4.61|4.85|5.92|6.38|6.06|5.9|6.19|6.22|6.9|6.81|6.7|9.99|9.63|10.71|11.34|14.3|13.16|8.6|8.78|9.13|9.37|9.16|9.24|8.21|8.62|9.7|10.07|8.12|7.41|6.18|6.48|6.13|8.04|6.7|5.73|5.22|5.35|5.5|4.64|5.06|5.08|5.6|5.77|5.81|6.29|7.36|7.35|8.6|9.79|11.85|12.74|13.84|16.56|20.2|22.54|21.34|21.81|22.77|30.73|23.96|20.22|22.54|19.65|20.69|18.51|17.64|17.35|17.08|14.45|14.76|12.43|8.8|8.35|9.39|12.79|10.42|11.41|12.24|12.56|13.78|13.26|12.55|14.395|22.65|22.59|22.31|24.69|21.17|12.94|18.59|20|23.79|28.63|23.68|22.43|26|34.17|37.6|46.72|42.47|65.01|50.32|57.5|51.07|46.89|46.78|42.21|53.27|51.59|54.63|50.51||
2022-02-19 19:26:41|russ2000_1616|NDLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|44.32|45.67|45.42|43.58|45.18|39.16|35.82|36.21|37.415|39.31|33.19|32.76|33.58|27.35|18.89|19.5|22.22|24.68|25.41|25.62|18.82|17.74|20.71|14.92|15.05|15.5|12.1|13.81|13.79|10.91|10.22|12.59|13.15|11.2|11.02|10.1|9.73|7.38|6.53|4.65|4.5|4.3|4.05|4.35|3.3|5.6|5.6|4.1|3.9|3.7|4.5|4.3|4.3|4.95|5.25|6|7.3|7.6|7.25|9.15|11.95|10.25|12|11|9.23|7.44|7.07|7.05|7.77|6.35|7.61|7.66|7.77|7.67|5.78|5.63|5.51|6.09|5.73|7.48|7.74|4.12|4.72|6.05|6.035|6.9|7.5|7.45|6.64|7.71|8.19|8.43|11.14|10.55|11.98|13.2|12.46|12.13|12.26|12.28|11.55|10.72|8.91|8.69||
2022-02-19 19:26:42|russ2000_1619|PAYC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|15.68|14.03|14.6|13.82|16.65|16.3|21.59|27.33|26.06|28.05|32.16|31.97|32.96|35.38|33.52|32.05|37.25|38.17|39.15|44.14|34.87|30.9|33.14|34.43|38.28|41.32|43.4|47.34|52|49.34|52|45.94|46.47|45.4|56.75|58.02|60.52|68.15|66.72|68.11|73.29|74.46|77.3|77.05|81.03|84.5|107.5|107.87|104.38|109.44|101.37|135.03|152.04|140.7|125.49|129.64|121.02|150.85|181.8|183.48|207.46|209.02|232.92|225.31|244.27|207.94|212.8|270.43|279.49|337.74|282.3|186.02|256.98|306.84|313.73|285.5|307.52|339.28|369.14|415.71|426.88|412.07|380.21|377.98|354.3|325.47|388.08|400.04|483.3|498.09|553.23|435.39|391.87|338.05||
2022-02-19 19:26:43|russ2000_1620|TBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|14.78|16|15.96|17.1|17.17|18.65|18|20.25|19.82|18.59|18.33|18.2|17.96|16.97|17.05|18.05|19.21|19.58|19.59|19.48|19.54|20.49|19.73|20.19|20.7|19.18|19.6|19.99|19.64|19.98|21.14|21.45|21.06|21.71|21.46|23.46|23.16|23.34|22.92|22.75|22.7|23.42|23.23|23.95|23.35|24.29|23.37|22.8|22.65|21.85|22.35|22.62|23.51|23.08|22.37|22.07|20.37|20.31|20.96|21.24|20.51|20.53|20.59|21.1|21.27|21.52|21.7|22.27|23.34|23.09|23.49|24.65|25.65|26.26|28|27.99|28.97|27.14|26.15|25.94|25.58|25.68|26.11|26.32|27.4|28.8|28.83|28.3|32.22|32.59|33.22|31.54|31.17|31.31|32.01|30.6|29.68|30.12|31.89|30.45|30.64|31.44|30.44|30.63|29.53|30.53|30.55|31.36|30.21|29.9|29.28|27.6|27.35|27.13|27.56|27.8|27.88|28.68|27.59|29.66|28.05|27.1|28.25|30.74|31.25|30.26|29.98|25.55|24.57|22.55|22.92|20.79|22.09|21.38|19.92|22.08|23.22|25.5|25.57|27.18|26.77|25.6|26.42|24.91|26.11|25.31|25.04|26.23|24.84|25.3|25.3||
2022-02-19 19:26:44|russ2000_1622|DJCO|price|0||||||||||||||||||||||||||||||||||||||||||9|7.25|7.25|7.25|7|7.5|8.75|8.75|8.75|9.75|15.5|10.625|10.625|14|13.5|13.5|13.5|12.5|12|12|14|14|14.5|13.5|13.25|15.25|13.25|13.25|14.75|14|14.75|13.75|14|14.5|13.75|14.5|14.25|13.75|14.5|13.75|13.75|14.125|15.25|13.75|15.25|14|14.75|14.5|14.25|14.5|14.5|13.75|14|13.75|14|13.75|13.75|15.25|15|14|13.75|15|12.75|12.5|12.75|11.75|9.5|10|9.25||8.75|10.75|9.75|8.875|8.875|10.25|9.25|10.875|9|9.5|12|10.5|12.625|12.625|11.25|11.75|13.5|13.75|16|19.125|17.75|18.25|20|18.25|18|18.125|17.375|17.25|18.25|19|19|17|18.5|16.5|19.5|20|20|21.5|19.75|24.5|27|30.5|31|36|36.5|38|34|31|29.5|24.5|25|25|25|28|28|30|29|28.5|30.25|28|29.5|30|32.75|36|37.5|40|43.25|40|38.5|36.188|33.75|35.875|39.5|39|38.5|39.5|36.5|33.5|33.75|36|35.75|36.75|39|40.25|31.875|36.75|36.625|36.625|36.625|36.625|36.875|35.25|33|31.75|32|32|29.25|29.375|28.5|28.75|29|29|29|28.5|29.25|29.75|33.25|31|30.75|31.5|29.5|30|28.25|28.5|32.75|31.95|24.5|23.75|25.5|29|27.02|26.19|26.55|26|23.25|25|23.25|24.47|24.65|24.17|22.48|24.06|24.85|24.57|24.6|24.75|25.2|26.24|27|29.69|30.65|31.25|35.5|35.25|36.409|34.75||33|32.251|36.87|34|36.43|37.02|40.03|43.75|43.75|42|37.03|39.5|37.05|36.5|39.8801|44|42|41|42|40.83|40.204|40.5|40.5|41.18|38.25|37.99|37.07|38.8581|38.5|40.05|41.58|40.08|40.5|40.05|40.762|41.0299|39.92|42.75||45|43.02|41.592|39|44|41.51|33.035|41.01|41.7|40.52|41.12|40.89|39.5|40|37.07|39.5|37.25|34.25|35.1001|38|47.5|46.99|52|52.975|56|55|55.95|61|64|69.71|69|72|71|69.12|73.63|69|72|71.6|72|70.82|72.25|72.25|73|76.04|75|70.56|68.27|69.46|67.5|68.5|66.5|65.55|73.9499|75.05|73.05|76.3|83.6|90.135|95|93.74|89.55|93.1501|82.06|95|101|103.99|103.51|106.99|112.6|112.5|153.81|129|143|146.63|145|179.4|162.3|174|175.08|171.94|174.81|197|188|184.63|175.26|196|215.01|230.18|196.7|194.35|183.61|211|200.18|195.92|208.08|194.95|197.81|204.5|211.5|196.32|190|194.86|204.5|196.12|199.9|220|225|236.65|209.1|229|270.29|229|217.78|208.19|207|208.49|210|206|204.24|210.62|229.59|244.65|238.9|231.4|225|226|224.76|232.78|228.84|239.21|240|237|248.5|233.75|234.49|220.8|220.04|230|216|223.8|220.83|235.47|230.87|199.3|255.34|279.1|276.97|284.7|280|253.65|230.9|278.4|264|269.85|315|269.2|242|272.6|301.2|339.93|339.41|324.96|314.66|301|345.7|337.16|339.9|324|330.53|358.89|353.4|372.159|310.1||
2022-02-19 19:26:45|russ2000_1623|QNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.56|16.69|15.51|14.01|11|10.61|11.71|14.81|16.03|20.73|19.26|22.82|21.69|21.61|18.75|14.67|12.94|11.6|10.8|10.65|11.2|9.61|9.92|9.88|9.9|10.74|9.17|8.41|9.71|8.86|8.3|8.66|6.36|6.02|6.83|5.7|5.61|6.2|6.38|7.34|8.54|9.41|9.2|9.45|8.54|8.59|8.8|6.76|6.88|6.16|6.01|5.3|5.54|5.13|4.6|4.33|4.12|4.73|6|6.27|6.5|5.8|5.33|6.22|6.63|5.94|5.34|5.83|5.68|4.9|3.96|3.62|3.05|3.31|3.43|3.78|3.4|3.52|3.44|3.02|3|3.43|3.68|3.22|3.19|3.66|4.27|3.78|3.97|3.82|5.21|7.63|8.67|9.14|8.32|11.3|13.34|12.4|11.92|13.5|14.37|14.53|14.21|13.59|17.29|15.2|16.23|19.72|13.6|13.69|14.39|15.64|15.36|16.12|11.38|11.7|12.9|15.91|15.01|12.98|12.25|7.69|9.855|10.85|10.22|12.29|12.79|16.53|16.25|18.15|21.75|22|23.12|21.18|20.72|18.33|18.4|17.68|18.4|17.47|13.28|18.01|18.29|15.9||
2022-02-19 19:26:47|russ2000_1624|KEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:47|russ2000_1625|NKSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4983|11.4983|11.9977|12.2477|12.2477|11.9977|11.4983|12.2477|12.3727||12.7476|12.4976|12.7476|13.2476|12.8104|12.2477|12.75|12.625|12.875|12.625|13.25|12.75|12.5|12.875|12.75|12.625|12.375|12.625|12.875|12.125|12.5|12.375|12.375|12.25|12.875|12.75|13|13.5|13.3125|14.375|13.5625|13.5|12.75|12.25|11.625|11.25|11.625|12.125|11.5|11.375|13.125|1.5938|1.5625|1.5625|1.5625|11|2.0313|2.2188|10.5|9.875|10.125|9.5625|7.5|8.1875|8.75|8.75|8.125|8.2656|8.625|9.125|8.3125|9.5|10|9.625|10|9.125|9.47|11.25|11.51|11.025|10.625|10.4|10.75|10.53|10.4937|11|11.22|13|12.4|13.125|13.485|14.15|13.945|14.56|15.23|16.345|17.875|18.02|19.875|21.06|20.1|20.995|21.275|22.09|22.27|23.125|24.445|25.82|26.215|26.825|25.04|22.125|20.2|21.875|21.54|21.95|21.87|23.23|26.06|26.18|25.07|24.755|23.5|22.25|24|22.275|23.5|23.43|23.3351|22.62|23.4827|23.5|24.25|24.745|24.197|24.29|23.25|22.65|22.75|22.81|22.65|24.45|24.11|23.75|24.11|23.7|22.6|22.1335|21.79|20.2|20.06|19.5|19|19|19.5|19.5|20.23|20.022|18.94|20.14|17.78|17.01|17.88|19.25|19.2|18.1|19.72|19.5|18.55|18.37|18.76|20.82|23.335|24.82|25.18|25.22|25.74|27.12|27.51|27.47|23.84|28.8|28.14|27.24|23.27|25|24.47|23.36|26.59|26.38|28.8|29.81|28.66|28.34|29.22|27.67|25.07|24.69|26.69|23.23|25.76|25.57|26.02|28.37|30.65|27.42|30.61|29.47|29.86|31.84|29.65|31.85|33.82|29.05|30.23|32.12|34.46|36.13|32.6|31.8|33.64|38.15|36.98|35.44|35.9|35.95|35.87|36.1|36.05|37.78|36.96|32.92|31.76|31.43|29.01|28.82|27.89|30.4|29.99|29.8|29.68|28.26|29.07|28.97|28.21|30.68|30.69|31|32.02|32.81|36.21|34.3|33.12|32.84|34.17|34.23|33.13|34.67|34.9|35.97|35.18|34.05|43.95|43.45|42.2|38.65|37.9|40.75|43.9|40.7|38.2|38.5|45.2|44.65|45.55|44.85|41.35|41|43.9|45.5|46.2|47.1|45.4|46.25|45.65|43.565|39.24|38.4|38.08|41.01|40.19|39.34|38.6|36.92|34.03|33.58|39.14|43.26|44.7|43.8|40.25|34.22|29.83|26.38|28.19|25.93|25.32|24.35|25.26|30.26|32.7|33.24|31.96|37.6|36.05|36.08|35.37|34.98|38.58|37.67|36.89|37.39|36.29|36.64|36.7||
2022-02-19 19:26:49|russ2000_1626|MOFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|16.69|16|13.9|13.49|14.78|14|13.21|13|9.8101|10.2|7.6|7|9.8|8.99|7.52|7.01|8.3|9.3|8.995|8.25|8|8.76|10.09|11.25|12.0701|14.3|16.69|14.5|13.93|13.1|15.02|14.71|14.88|15.19|14.44|14.84|14.61|14.15|12.9|14.75|14.65|14.5|14.1|14.81|14.26|15|16.78|17.74|20|20.99|20.5|22.36|21.8|21.65|20.75|19.37|20.44|21.49|23.65|22.72|23.4|23.25|23.75|26.28|26.73|23.53|24.46|26.49|26.09|26.24|24.16|26.39|25.86|24.75|23.87|23.57|24.21|23.85|23.34|27.05|27.7|28.1|29.32|28.02|28.85|29.61|29.1|33.38|31.44|29.19|29.31|30.25|31.95|28.79|26.59|26.72|26.33|27.65|29.16|29.09|28.93|29.81|30.71|28.48|37.6|37.5|36.72|36.88|33.74|35.4|34.15|34.83|34.03|33.88|36.45|33.92|35.98|33.22|30.99|33.84|32.83|33.15|33.69|34.73|32.38|34.13|33.01|30.35|26.96|25.68|28.47|31.5|29.21|29.54|27.97|28|29.77|31.42|30.31|35.01|34.51|35.52|32.31|22.4|20.52|17.96|22.22|18.5|18.47|19.13|20.43|23.79|25.11|24.5|26.73|28.55|29.92|30.64|31.29|28.12|29.32|29.26|30.44|34.06|31.89|32.86|31.85||
2022-02-19 19:26:50|russ2000_1627|ATLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688||||||||||||13.833|16.6667||||||15.833|18.3333|16.6667|||17.3333||||18.3333||||||||||||18.3333|17.6666|15.6667|13.3333||14.833|12.6667|13.833|12.527|13.25|13.25|12.5|13.25|13.3333|13.3333|13|13.6667|13.4167|14.25|14.6667|14.5833|15|15.8333|15.5|15.35|15.7667|16.1667|16.1667|18|18|18.3333|18.3333|18.35|19.0833|19.3333|19.1666|19.8333|19.5833|19.45|19.6666|20.3333|20|20.6666|20.75|21.8333|23.3333|23.5|24.5833|33|27.6666|29|32.6666|30.8503|31.6333|36.35|38.0033|35.14|28.25|24|28.68|27.51|25.5|26.94|25.2|21.6|21.74|21.73|21.26|20.25|21.52|19.95|20.935|21.1|21.52|20.99|21.49|21.01|22.07|21.5|21.5|19.82|19.6|21|20.4|19.4801|18.438|19|19.5|20|20.24|20.5|16.88|23.9|23.27|23.85|25|24.32|28.57|23.65|16.13|17.89|19.08|21.96|22.58|24.89|23.96|23.74|21.62|21.37|19.17|17.54|20|19.62|18.74|18.19|20.23|19.33|18.05|19.91|19.64|20.9|20.27|18.13|18.31|18.8|17.39|16.95|18.05|18.21|15.38|16.54|17.23|17.5|19.85|21.6|19.08|23.36|21.06|22.09|22.96|21.44|21.01|20.96|18.53|19.55|21.74|21.99|20.99|19.57|18.61|21.16|23.06|21.77|20.17|22.2|22.43|21.82|22.61|20.72|22.79|22.34|21.58|22.67|22.71|22.49|23.19|22.59|24.64|24.49|24.63|24.62|24.07|25.09|25.1|23.82|26|23.7|23.24|23.21|25|25.62|23.16|23.31|24.09|24.13|25.4|24.77|27.11|27.68|27.36|27.1|26.9|34.9|33.4|31.95|32.15|30.65|31.25|30.4|30.2|29|27.35|30.05|28.8|29.7|28.4|26.85|27.3|27.35|27.95|30.85|31.65|29.8|29.95|27.32|28.41|26.5|26.64|25.01|28.76|26.24|27.81|26.4|27.09|26.07|26.72|27.87|27.3|28.36|27.4|26.96|26.57|18.69|17.89|18.27|18.03|19.09|20.15|16.81|19.97|25.39|23.85|23.03|26.705|25.75|25.53|25.7|23.66|23.83|23.28|23.35|24.49|24.3|25.05|24.19||
2022-02-19 19:26:52|russ2000_1633|MBUU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.54|22.99|22|21.81|19|20.11|19.56|21.46|18.06|17.69|18.25|18.78|22.15|20.37|22.9|21.57|21.17|20.34|18.85|16.96|14.35|15.4|15.52|16.32|12.65|15.27|16.03|17.51|13.86|12.36|13|13.91|14.93|14.89|18.22|19.07|20.95|20.81|21.69|22.67|24.24|26.64|27.28|26.79|32.96|30.79|30.95|28.7|31.02|36.47|33.01|40.36|45.01|42.7|37.66|52.42|51.81|41.85|40.2|34.58|41|46.46|40.86|42.66|38.02|39.05|27.72|28.22|30.69|33.99|38.83|40.62|43.83|42.12|21.2|33.62|48.28|51.58|60.75|55.4|56.01|54.47|58.65|64.43|72.75|79.09|82.6|85.41|79.7|70.05|83.9|69.71|71.83|72.12|70.55|68.55|68.21||
2022-02-19 19:26:53|russ2000_1634|BSRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|2.922|3.825|||3.5|3.75|4.25|6|5.75|5.75||6.25|5.563|5.875|6.125|6.125|6.125|6.25|6.125|5.875|6.313|6.625|6.875||8.5|8.5|8.875|9.875|12.5||12.625|14.625|18.25|17.063|15.188|14.375|14.5|11.75|11.125|10.375|10.5|11|11.375|10.375|9|8.625|9|8.75|8|8.125|8.875|9|8.875|8.25|11|10.625|9.75|8.875|9.75|9.5|9|8.3125|8|7.5|7.75|8|7.5625|7|7.5|6.75|6.1875|6|7.25|7|6.75|7.25|6.45|6.38|6.65|6.5|6.5|6.05|6.7|7|8.17|9|9.75|11|12.6|11.35|9.879|10.85|10.86|10.4|10.19|10|10.995|12.65|14.6|14.12|14.23|16.997|13.91|15.61|14.01|15|16.14|16.87|15.81|16.41|15.83|15.18|15.77|15.17|15.94|16.74|16.79|16.61|18.36|21.32|22.33|22.75|22.824|21.81|21.25|23.99|23.5|22.43|23.48|22.26|23.24|23.18|22.76|25.06|25.47|25.211|25.38|26.27|28.16|32.99|32.9|32.1|31.89|31.246|28.77|29.33|28.52|28|28.26|27.75|27.7|26.59|28.36|29.73|27|24.6|23.99|23.51|22.55|21.93|22.54|20.02|14.76|16.83|15.75|20.65|17.83|21.8|19.52|12.42|7.08|9.78|12.56|13.61|12.87|12.74|12.89|10.73|7.56|7.7|7.22|10.25|10.67|14.12|13.7|11.6|11.25|12.15|12.1|12.9|10.74|10.69|10.76|10.8|11|11.06|10.91|10.68|11.1|11.48|9.64|10.54|9.74|9.95|8.9|9.28|9.97|9.6|9.52|9|10.09|10.6|11.74|12.39|10.81|10.66|12.18|12.87|12.94|13.03|12.77|14.33|15.9|16.34|14.85|16.16|17.71|16.88|16.22|15.19|16.29|16.01|15.99|15.99|15.59|15.57|17.54|17.32|17.15|16.72|16.34|16.45|16.44|16.69|16.81|17.16|16.83|16.5|16.51|16.15|17.25|18|17.99|17.59|19.17|17.49|17.18|16.95|15.78|17.51|17.91|18.72|18.85|23.35|26.47|27.97|27.22|26.68|25.88|24.01|24.87|27.5|25.04|27.28|24.77|26.88|26.98|26.95|27.92|26.84|28.51|29.45|29.09|29.75|30.35|27.41|28.14|26.69|24.55|26.76|27.12|25.13|26.83|25.05|27.07|25.11|26.85|26.34|27.66|27.26|29.03|27.06|19|17.58|17.97|19.98|17.38|17.71|18.05|17.37|23.3|23.93|23.56|22.45|24.61|26.61|26.85|27.62|24.91|24.17|23.12|24.68|26.22|26.04|28.14|26.62||
2022-02-19 19:26:55|russ2000_1635|ZGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.84|45.84|46.4|39.28|33.92|40.96|38.16|29.92|36.24|40.08|26.16|15.36|16|14.16|19.04|20.8|21.6|16.56|14.88|13.84|19.68|16.96|19.04|23.52|18|19.2|10.96|11.2|14.24|14.24|13.6|10.32|12.24|12.32|15.04|17.92|20|26.56|27.44|33.76|30.72|21.84|20.32|14.4|18.48|10.56|10.56|10|10.8|9.52|11.36|10.4|15.04|11.68|11.84|13.76|13.35|19.49|18.48|12.74|11.96|15.66|13.07|8.91|10.88|9.67|10.28|10.6|8.04|9.17|8.35|10.79|8.15|13.25|12.75|8.5|9.4|10.3|11.25|14.55|14.6|12.45|14.65|39.2|38.65|34.1|37.5|38.8|45.25|39.1|40.15|42.75|43.95|56.35|47.25|43.69|43.88|42.55|41.13|42.82|53.95|52|38.12|39.3|48.72|47.48|42.63|39.25|44.66|46.24|51.83|50.7|24.92|23.82|26.645|30.16|27.58|24.22|23.41|17.93|21.77|21.54|19.61|19.68|20.43|19.72|17.75|16.98|17.77|16.3|14.74|15.73|15.27|12.91|16.74|26.38||
2022-02-19 19:26:56|russ2000_1638|RVNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|32.72|31.37|34.16|30.09|32.75|22.5|22.81|16.3|20.04|17.35|16.66|16.67|17.32|20.32|20.16|25.94|31.21|31.77|29.71|31.27|37.37|38.9|31.76|19.85|17.81|20.21|16.9|19.19|12.92|14.01|14.28|15.97|13.45|16.8|22.65|20.55|20.9|21.35|21.25|24|27.75|23.35|25.25|27.95|25.8|33.65|35.7|30.6|31.45|31.4|28.05|29.7|28.4|29.75|27|24.01|23.01|23.11|20.39|17.52|17.13|15.28|13.61|11.24|12.16|12.31|10.48|12.27|15.14|20.15|16.34|23.54|22.905|15|18.05|21.34|25.57|23.99|27.74|25.51|26.67|24.02|27.18|28.01|26.06|27.7|27.99|29.39|32.05|30.15|27.27|25.19|14.3|16.28|16.26|13.52||
2022-02-19 19:26:57|russ2000_1640|DEST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:57|russ2000_1641|FVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:57|russ2000_1642|IBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|15|14.48|13.65|13.6|12.47|11.49|14.05|14.1|15|18.01|17.76|18.45|19.26|22.31|21.55|22.57|24.86|27.01|26.44|26.05|22.99|25.42|23.39|20.18|23.16|27.65|26.39|34.79|35.72|35.41|35.4|35.49|33|40.95|41.65|40.8|48.9|51.85|52.6|51.2|52.35|53.45|56.7|65|69.35|74.25|77.6|64.55|62.1|59|57.1|63.6|55.35|52.5|47.3|38.07|35.28|35.51|37.05|42.23|46.9|51.19|54.74|53.32|57.62|52.81|54.9|57.06|70.57|70.32|69.04|75.1|65.71|38.09|49.53|68.83|68.19|81.58|93.9|109.2|94.37|96.43|105.01|116.62|113.08|118.01|139.59|120.45|117.65|121.03|120.95|105.16|128.26|137.08|129.47|110.77||
2022-02-19 19:26:58|russ2000_1643|CETV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:58|russ2000_1644|ASC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.51|12.05|13.16|12.42|14.85|14.39|12.53|13.46|13.2|14.17|13.68|13.07|12.74|10.55|10.16|9.64|11.5|10.98|10.48|10.48|12.2|11.72|11.8|13.06|11.1|13.43|12.93|12.51|12.2|9.75|8.18|8.09|8.94|9.74|6.71|7.6|7.15|7.07|5.7|6.95|7.5|6.8|7.2|8|7.6|7.25|8.1|7.95|7.65|8.75|8.5|7.7|8.25|6.65|7.9|7.65|8|8|8.45|6.8|6.75|6.94|6.74|6.13|5.12|5.64|5.79|6.13|7.65|6.92|8.39|6.58|6.15|6.76|8.23|7.99|8.53|5.99|5.22|4.62|6.03|5.47|4.57|4.05|3.74|3.45|2.93|3.24|3.34|3.45|4.25|4.28|4.36|4.59|3.85|3.23|3.63|3.87|4.27|3.57|3.64|3.62||
2022-02-19 19:26:59|russ2000_1645|WEYS|price|0|0.9723|0.9723|1|1.139|1.139|1.1806|1.2639|1.2222|1.1945|1.2361|1.2916|1.2639|1.2361|1.2222|1.2222|1.2708|1.3334|1.3612|1.4306|1.4167|1.3056|1.3334|1.3334|1.3334|1.3334|1.4167|1.5139|1.5417|1.625|1.6805|1.6667|1.6805|1.6805|1.7501|1.9444|2.0694|2.1806|2.4028|2.4444|2.5279|2.6111|2.5834|2.5695|2.5|2.4444|2.25|2.3612|2.1945|2.3889|2.4167|2.4722|2.4444|2.5556|2.5|2.4444|2.3889|2.6111|2.5|2.3889|2.3889|2.3889|2.5556|2.5|2.6111|2.5556|2.5556|2.3889|2.3889|2.5279|2.5|2.3612|2.2639|2.2222|2.3612|2.3333|2.3195|2.3889|2.5834|2.7501|2.6111|2.7778|2.9444|2.7778|3.1667|3|3.0833|3.1111|3.2778|3.1667|3.2222|3.4444|3.1667|3.25|2.9445|3.0833|3|3|3.1667|3.5001|3.1667|3.1111|3.1528|2.9723|2.8889|2.7778|2.7223|2.8889|2.8889|2.9445|2.7778|3.1111|2.8889|2.9167|3|3.1806|3.0278|3.3056|3.0833|3.0833|3.139|3.1667|3.1945|3.1945|3.0556|3.1528|3.1111|3.1111|3.1111|3.3333|3.1111|3.7778|3.6667|3.9723|3.9723|3.6389|3.8333|3.6389|4.0833|3.4722|3.25|3.5556|3.695|3.8889|4|3.834|3.723|4.056|3.986|3.806|4|4.1111|4.084|4.056|4.16|4.556|4.361|4.167|4.361|4.278|4.306|4.389|4.5|4.389|4.417|4.403|4.417|4.445|4.473|4.611|5.139|5.1111|5.445|5.25|7.223|8.5|9.334|10.056|7.334|7.5|7.542|7.417|7.084|7.334|8.334|8.584|8.709|8.834|9.0833|8.9167|8.6667|8.4583|8.4583|8|8.085|8|7.75|7.6667|7.6667|8|7.8333|7.2917|8.3125|8.0833|8.625|8|7.9167|8.0833|8.125|8.1667|8.5|8.3333|8.75|8.5|8.5208|8.1667|8.0417|8.0625|8.08|7.9583|8|7.7833|7.75|7.8333|7.8667|8.39|8.5|8.5|8.45|8.7167|10|9.75|10.1667|11.0003|13.3267|12.5663|10.633|12.1367|12|12|11.44|12.88|13.6233|14.5833|16.9967|16.8067|15.3367|16.1667|15.7967|16.4967|13.86|16.25|16.8245|15.55|17.25|18.5|16.225|16.55|16.955|15.45|16.62|18.5|19.3|20.26|21.705|21.755|21.975|21.89|18.4|19.19|19.705|23.01|19.85|19.5|19.6|19.31|19.1|22.28|19.28|22.5|21.13|20.41|23.22|23.15|21.29|22.37|23.98|24.66|24.85|24.17|25.6|25.98|24.38|25.9|26.93|25.51|29.46|31.41|31.96|27.38|27.5|30|27.03|29.67|27.31|28.77|26.53|29.04|31.79|39.44|27.8|33.56|33.05|28.78|21.92|25.92|27.45|24.03|23.09|23.78|22.6|22.9|22.3|23.17|23.64|22.56|23.02|23.52|24.44|22.99|22.78|25.3|23.43|24.22|24.95|24.21|24.49|23.13|25.48|24.46|24.25|24.08|24.6|23.16|22.75|22.3|23.7|24.66|24.55|25.26|23.34|23.7|24.39|23.36|23.18|23.8|22.94|24.35|23.48|23.53|23.36|22.78|23.06|24.51|24|24.05|25.2|27.33|24.95|28.32|28.73|29.35|29.43|26.42|26.38|27.02|25.09|27.33|27.41|25.96|26.97|25.11|31.15|27.51|29.67|27.02|26.94|29.9|28.5|28.01|29.82|28.86|26.95|27.04|28.39|27.41|26.76|26.8|27.22|26.62|28.04|27.56|27.78|27.94|25.52|26.87|25.31|28.77|31.3|28.18|27.38|28.08|27.96|27.33|27.88|27.88|27.55|28.38|27.19|28.21|29.72|30.98|30.43|33.6|36.7|34.67|36.4|34.85|35.47|35.18|31.64|33.12|29.17|26.87|30.32|30.96|34.31|25.02|26.71|27.52|24.53|22.61|24.67|24.55|26.45|22.65|21.94|20.17|19.03|18.67|21.59|18.42|18|16.17|15.84|17.92|15.84|17.26|17.55|21.63|19.67|20.58|22.37|22.31|22.97|22.66|22.82|24.37|23.94|23.4|24.38||
2022-02-19 19:27:01|russ2000_1647|CARB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:01|russ2000_1649|WIFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:01|russ2000_1650|BOOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3125|0.625|1.25|1.5625|1.875|1.875|1.875|2.0313|2.0313|2.6563|2.8908|2.9688|3.047|2.6563|2.3438|2.5783|3.125|2.6563|2.4375|1.4375|1.0625|0.875|1.0313|1.1875|1.6563|2.0625|1.9375|2.375|2|1.3125|1.625|1.75|1.9375|1.8125|2|2.375|2.25|2.3125|1.8125|1.375|1.4375|1.375|1.1875|1.25|1.1875|1.0625|1.25|1.0938|1.1875|0.9375|0.9375|0.9375|0.9375|0.9375|0.7657|0.8438|0.9375|1|1.1875|1.5|1.25|1|1.125|1.3125|1.1875|1.5625|1.8125|1.5625|1.5625|1.31|1.06|1|1.125|1|1|1|1.125|0.813|0.938|1.188|1.313|1.438|1.375|2.032|1.688|2.032|2.125|2.625|2.375|2.938|3.5|3.438|4.032|4.125|4.688|6.625|5.5|5|4|5.313|5.813|5.438|5.125|5.875|4.469|4.188|4|4.063|4.5|4.516|4.438|4.5|3.938|4|3|2.875|2.782|2.719|1.875|3|2|1.969|2|2.5|2.063|1.875|0.3906|0.75|0.2031|0.813|0.594|1|0.844|0.8125|0.5313|0.8125|0.7188|0.688|0.6719|0.6406|0.6875|0.4844|0.5|0.75|1.0313|0.9375|1.075|1.39|1.4|1.47|1.55|1.375|1.125|1.475|1.975|1.8|1.9|1.65|1.625|1.85|1.7|1.325|1.17|1.32|1.25|1.375|1.19|1.2|1.18|0.925|1.025|1|1.1505|1.315|1.36|1.6185|1.725|1.525|1.495|1.445|1.65|1.625|1.575|1.5|1.86|1.685|1.705|1.595|1.81|7.65|6.0705|6.085|10.485|17.61|12.355|21.9|19.345|20.68|20.19|21.95|20.82|24.32|30.02|37.83|32.7|35.64|38.19|27.87|33.73|30.76|36.57|32.42|32.24|28.8|28.1|29.54|31.27|32.72|33.04|36.25|37.5|42.07|42.99|47.89|55.02|63.47|58.9|53.58|56.99|43.2|47.03|43.38|32.95|32.93|30.77|23.21|19|15.9|19.31|12.14|9.32|9.16|16.04|17.93|19.28|16.37|16.19|19.96|19.28|19.13|20.05|16.41|18.12|15.62|17.96|15.91|16.04|14.68|13.63|15.14|15.53|16.09|22.57|19.75|26.43|27.96|26.02|22.52|22.42|21.2|20.22|15.75|21.7|21.36|19.78|22.1|22.31|21.11|18.28|16.88|17.33|16.71|16.16|15.02|13.4004|13.99|13.9|16.62|16.9|17.4|15.88|16.1|16.51|19.39|22.04|23.18|22.1|22.41|21.74|21.83|20.76|19.04|20.2|21.78|22.13|20.48|19.96|19.05|18.21|16.04|16.02|14.16|16.15|12.77|13.39|11.1|11|11.28|11.33|9.54|7.13|7.72|6.99|6.11|5.53|6.48|9.77|10.51|10.75|10.24|11|10.66|10.85|16.35|15.85|15.95|14.95|12.4|15.3|12.65|13.1|13.9|12.95|16.9|21.75|20.15|25.05|22.9|21.2|26.75|38.7|44.85|44.9|41.05|39.25|40.8|38.55|36.4|35.12|34.52|46.98|49.64|69.3|67.64|75.76|52.24|43.43|43.98|44.74|46.09|44.94|41.83|36.06|23.01|25.81|28.55|27.6|29.38|35.43|32.94|35.57|40.85|43.25|57.17|62.99|54.26|54|52.97|56.21|43.77|40.17|36.91|41.78|36.5|39.61|40.34|35.2||
2022-02-19 19:27:04|russ2000_1651|NEWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|36.47|33.85|34.26|32.91|32.51|31.93|34.21|34.6|32.25|39.01|39.69|36.4|35.91|28.57|27.46|25.19|25.94|32.35|29.68|33.88|38.31|37.67|35.4|30.09|29.82|36.95|36.63|37.06|40.69|44.12|43.53|45.59|48.34|50.3|51.29|56.75|59.22|64.63|75.37|75.04|71.47|107.51|103.24|102.86|99.71|89.09|90.94|83.16|80.88|104.64|108.06|96.26|108.45|99.7|89.37|83.76|56.3|61.64|66.5|67.62|68.08|70.77|53.74|45.64|53.03|69.2|66.87|73.5|62.8|58.38|61.48|60.16|63.16|78.16|61.94|64.64|60.02|62.73|67.42|68.32|80.41|73.26|83.43|105.16|101.78|106.07||
2022-02-19 19:27:05|russ2000_1652|AMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.625|14.625|13.5||14.75|14|14.75|15|15.25|14.438|14.5|13.5|13|12.75|11.5|11.625|12|12.25|13|12.5|13|12|12.25|12.438|11.75|12.75|12.5|13.5|14|13.813|14.125|14.125|14.75|15.5|15.813|15.25|14.625|14.75|15|14.5|15.5|13.5|14.5|13.875|14.75|16.5|15.25|14.875|14|14.125|14.25|18.5|18|17.5|22.75|20.625|22|18.5|18|17|14.25|14.5|13.75|13.75|13.125|15.75|11|13.375|13.25|14.5|16.375|16.375|20|19.15|18.75|18.6|18.88|18.85|18.15|18.51|18.15|18.7|18.9|20.32|19.55|20|23|27.39|26|26.36|27.46|26.1|26.03|26|24.529|24.5|24.63|24.5|24.4|25.96|26.72|25.48|24.97|25|26.46|26.08|26.25|25.25|24.41|23.76|22.45|21.78|23.5|23.5|24.31|24.75|24.6|24.21|24.49|24.25|24.03|23.66|24.69|23.58|23.52|23.11|23.43|22|22.53|23.25|23|24.07|23.49|22.82|22.75|23.13|22.9|23.62|23.68|23.87|23.3|23.32|22.6|22.46|22.88|22.55|22.9|22.5|21.46|21.86|22.22|20.5|20.3|19.97|20|22.6399|21.2601|19.03|18.465|18.25|16.53|16.84|18|14.5|16.03|17|15.51|15.505|15.6|15.77|18.65|19.25|22.99|21.72|21.82|21.43|20.31|21.9|18.89|20.01|20.15|21.71|20.14|21.39|22.1|19.65|21.94|22.78|22.33|23.55|20.57|21.77|22.51|23.14|20.15|18.39|18.69|18.5|18|18.72|18.55|19.49|20.72|21.25|21.3|23.43|21.79|23.56|22.62|22.3|22.59|20.99|20.13|20.19|20.24|20.23|21.56|21.73|21.69|23.24|23.84|21.86|23.2|22.94|25.96|26.25|23.25|22.46|23.52|21.31|22.38|21.73|21.51|22.14|22.75|24.2|23.55|24.81|21.52|22.59|22.58|22.51|22.67|23.81|23.68|23.63|23.45|25.2|26|25.61|25|25.39|25.33|26.73|27.11|25.18|26.26|26.77|27.95|27.05|31.15|34.8|35.5|36.55|37.25|38.4|34.85|36.95|37.75|36.5|41.2|42.8|41.15|38.3|37.4|36.1|37.6|38.45|39.7|40|40.3|41.15|39|36.09|36.03|29.31|32.68|35.8|34.92|37.82|34.88|38.75|36.99|34.2|35.47|36.2|37.83|39.57|34.1|30.89|23.9|26.75|24.86|25.04|21.96|22.54|20.92|22.8|25.98|26.21|27.95|31|33.07|34.03|34.68|31.09|31.59|34.18|33.04|37.1|36.58|37.68|37.8|38.92||
2022-02-19 19:27:07|russ2000_1653|NAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:07|russ2000_1654|AOSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|15.25|15.35|13.44|13.25|11.36|11.4|11.67|13.06|13.24|14.36|13|12.74|13.6|13.3|13.19|10.78|8.21|8.09|8.44|8.84|8.01|10.36|9.5|9.47|10.09|9.18|9.3|7.92|9.54|8.91|8.63|8.76|8.99|8.36|8.36|8.83|7.18|7.7|7.85|7.61|7.29|8.35|7.54|7.25|7.58|6.96|7.65|7.48|7.31|8.67|9.35|9.12|9.7|9.07|9.52|8.97|8.84|8.9|8.77|8.93|8.2|8.18|8.94|8.01|7.35|8.45|9.34|9.72|8.85|9.6|11.96|11.88|12.77|13.85|13.53|14.17|22.15|21.85|20.52|20.36|21.61|20.74|17.55|16.84|16.14|19.31|16.65|17.29|16.05|17.13|18.32|17.15|17.45|15.25|16.18|15.28|15.86|15.91|14.53|13.38|13.82|10.72|9.46|9.94|10.44|12.13|10.96|12.37|11.37|8.7|9|8.96|11.76|12.02|12.1|11.36|13.3|11.97|10.56|6.53|11.01|10.96|10.61|11.43|13.845|15.54|16.12|25.06|26.34|33.16|35.67|34.96|28.97|32.9|29.04|26.02|29.09|31.51|37.12|54.38|62.21|46.83||
2022-02-19 19:27:08|russ2000_1655|INGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|19.19|16.35|14.07|17.12|22|18.26|22.49|21.05|24.6|24.86|31.23|30.6|33.66|34.95|36.33|37.83|43.97|43.65|49.25|46.76|45.89|38.92|39.3|32.91|33.22|44.72|48.94|50.75|49.71|52.74|58.75|59.42|52.36|64.8|65.55|66.41|71.27|76.72|84.72|90.71|95.35|96.5|98.38|93.4|98.01|117.43|118.59|119.37|125.3|127.98|163.46|191.49|193.65|212.12|259.31|215.81|194.3|138.92|127.9|152.23|106.97|93.37|95.15|65.05|65.26|55.18|44.22|46|59.32|73.42|66.17|45.42|44.11|50.29|52.9|38.84|36.57|30.64|28.94|29.74|29.28|35.28|44.13|50.48|49.47|52.16|67.09|60.34|64.61|78.14|58.52|43.44|38.38|32.39|34|29.82||
2022-02-19 19:27:09|russ2000_1656|FARM|price|0|3.2|3.35|3.475|3.6|3.35|3.35|3.275|3.225|3.325|3.025|3.1|3.2|3|3|2.9|3|2.85|2.8125|3|3.325|3.4|3.5|3.4|3.4|3.325|3.45|3.45|3.55|3.7625|3.8|3.975|4.05|4|4.25|5.05|4.75|4.8|4.75|4.9875|4.975|5.2|5.4|4.95|4.75|4.5|5.05|5.1|5.1|5.25|6.4|7|6.7|7.2|7.35|7.4|6.5|7.2|4.85|5.6|5.5|5.35|5.7|6|5.95|5.9|6.4|6.6|6.1|6.4|6.7|6.6|6.4|6.65|6.6|6.625|7.55|7.6|7.9|8.05|8.3|8.3|8.1|8.4|9.3|8.3|8.5|8.2|8|8.5|8.6|8.4|7.95|7.95|8|7.9|8.6|8.3|8.85|9.25|9.8|9.6|9.5|9.4|10|9.675|10.2|9.8|10.5|12.4|12.3|12|12.25|11.9|11.6|11.45|11.7125|11.4125|10.8|11.5|11.8|12.4|12.6|14.2|14.9|15.4|15.1|15.1|14.5|14.8|15.3|13.5|14.1|13.5|13.3|14.075|13.5|12.8|12.3|12.7|12.4|12.8|13|12.4|12.4|11.8|13|12.55|12.1|12.2|12.25|12.2|12.5|13|12.75|14.2|13.6|13.4|14|13.3|13.2|14.3|13.8|13.6|14.1|15.1|15.4|14.7|15.2|14.5|15|13.5|13.1|12.7|12.7|13.25|14.8|14.8|14.6|15.6|18.7|18.65|18.3|18.5|19.688|20|23.9|23.5|20.5|21.5|20.15|21|21.4|21.7|18.1313|20.5|19.225|20.7|20|19.725|19.775|16.7|16.6|16.6|15.9|16|16|17.8|18.5|16.7|17.5|17.6|17.2312|18|19.5063|18.8|20.75|22.2|22.4|23.8938|21.501|21.9|22.3|23.2|23.1|22|22.3|22.8|26.5|28.35|28.505|30.3|34.6998|34.2|36.277|33.5|34.1|32.5002|30.8|31.001|30.9|31|30.65|30.704|32.525|32.2|33.929|33.55|34.898|32|32.25|32|31.4|31.5|32.499|36|38.711|28.83|26.83|25.91|25|26.73|26.7|26.56|24.24|25.84|24.95|23.95|21.9|24|22.26|23.45|20.94|20.19|19.95|20.37|19.34|20.82|21.75|22.3|21.8|20.27|21.68|20.98|21.16|20.54|22.56|21.01|21.35|20.14|21.27|22.7|21.45|22.25|22.63|20.67|23|24.88|24.89|22.99|22.99|23.55|22.33|23.14|24.72|23.85|21.15|26.34|26.06|24.87|24|23.65|24.94|20.36|17.19|17.8|19.75|22.31|22.88|22.48|20.65|20.7|18.9|17.43|19.73|17.19|18.01|18.74|18.71|17.49|15.09|16.88|14.21|16|16.41|17.42|17.8|12.97|13.13|12.12|12.03|10.24|10.14|7.83|5.67|5.51|5.85|7.78|7.64|9.98|11.07|10.89|9.1|6.84|7.96|7.8|9.43|9.51|9.73|11.11|14.43|13.44|12.69|14.7|15.15|14.05|14.06|15.93|13.72|15.06|18.06|20.4|23.26|21.63|21.08|19.7|19.71|19.82|21.61|20.47|23.37|28.95|29.16|28.52|29.45|29.91|24.23|24.75|24.93|24.55|23.5|23.66|22.86|27.25|28.38|29.23|32.27|27.87|26.36|27.87|30.21|28.25|32.06|30.67|32.02|35.55|32.7|34.85|36.7|34.8|32.675|35.35|35.5|30|30.25|31.15|32.55|32.85|33.95|34.2|32.15|31.6|31.2|30.2|28.35|29.2|30.55|28.85|29|26.4|24.11|24.35|23.33|24.6|23.85|20.01|20.16|18.32|16.37|16.24|12.14|12.95|12.83|15.17|15.06|11.98|12.35|6.96|9.24|7.71|7.34|4.98|6.29|4.42|3.47|4.45|4.67|5.24|7.81|10.44|10.2|12.04|12.69|9.69|7.4|8.41|7.55|6.29|7.45|6.39|5.89||
2022-02-19 19:27:11|russ2000_1657|CLFD|price|0||||||||||||||||||||||||||||||||||||||||||||1.6875|1.875|2.0625|2|1.875|2|2.0625|2.875|3.125|3.125|3.25|3.25|3.5|3.625|2.5|2.625|2.75|3.25|3.375|3.25|3.125|3.375|3.375|3.625|4|3.875|3.75|3.875|4|4|4.125|5.5|6|8.25|8.5|8.5|8|6.5|7|7.25|7.25|6.5|6.5|6.5|6.25|6.75|6.75|6.75|6.5|6.5|6|5.5|5|4.5|4.5|4.75|4.5|4.5|4.5|4.75|5|5|5|5|4.75|5.5|5.5|5|4.5|4.5|4.1875|4|3.6875|3.1875|3.25|3.1875|3.1875|3.1875|2.9375|2.75|2.75|2.25|2.375|2.375|3.75|4.625|4.4375|4.375|4.125|4|5.125|4.25|3.75|3.75|4.25|3.5|3.5|4|3.5|3.69|3.5|3.25|3.12|3.12|3.25|4.62|4.125|4.75|4.75|7.5|8|7|5.75|5.75|5.75|5.125|4.5|5|6|5.75|5.75|5.25|5.125|4.813|5|5.125|5|5.5|5.75|5.5|5.75|5.375|6.25|6.125|8.625|8.25|7.625|7.375|7.375|5.938|6|5.875|5.688|5.5|4.938|4.438|4.563|4.813|4.875|5.75|6|7|6.25|6.125|7.125|7|6.5|3.813|5|7.219|15.5|19.875|50.25|29.375|21.75|12.938|14.25|15|18|12.375|11|5.75|6.5|10.938|8.563|8.813|9.4|9.8|9|7.53|4.75|1.91|3.1|2.75|3.11|3.5|2.58|2.71|2.2|2.16|2.025|2.19|1.85|1.44|1.62|1.78|1.511|1.43|1.48|1.33|1.45|2.2|2.06|3|2.933|2.908|2.67|2.5|2.21|3.04|2.42|2.49|2.68|2.51|2.31|1.56|1.5|1.61|1.41|2.16|2.07|1.66|1.79|1.41|1.22|1.58|1.33|1.31|1.22|1.28|1.21|1.18|1.35|1.29|1.25|1.95|1.57|1.4|1.33|1.32|1.45|1.26|1.4|1.48|1.43|1.47|1.3|1.22|1.22|1.27|1.125|1.09|0.96|1.04|1.16|1.02|1.01|1|0.98|1.09|1.35|1.5|1.23|1.2|1.3|1.16|1.02|0.7499|1.04|1.192|1.16|1.1199|1.3|1.3|2|1.7697|3.22|4.45|3.89|2.93|2.6|2|2.866|2.77|2.5|2.58|2.57|2.37|2.65|2.93|2.82|3.28|4.05|4.737|5|5.09|5.89|6.76|7.17|8.05|7.21|5.9|5.2|5.98|7.61|5.58|5.67|5.43|4.25|4.1|4.81|4.99|5.12|5.11|5|4.7485|4.49|5.26|5.53|6|7.03|8.44|9.42|10.87|12.6|13.43|14.84|17.79|20.24|24.95|23.4|23.09|15.76|17|16.79|12.87|13.39|12.73|14.68|13.1|12.31|11.78|13.92|14.82|13.55|15.19|15.91|19.68|16.99|13.43|14.03|13.51|13.41|14.8|14.53|16.07|18.56|18.11|17.89|20.01|18.12|18.8|16.75|19.2|20.7|17.2|16.35|16.45|14.15|13.05|13.2|11.5|12.2|13.6|13.7|14.6|12.25|12.95|13.5|12.9|12.2|10.8|11.05|12.95|13.65|13.45|12.02|12.34|9.92|11.77|14.52|14.7|14.74|13.29|13.25|13.25|10.69|11.85|12.33|13.57|13.94|12.72|10.72|11.85|13.03|13.83|13.96|18.64|17.6|20.17|20.93|23.78|24.72|31.32|32.41|30.13|34.35|37.82|37.45|43.52|45.31|44.15|56.49|64.74|84.42|64.47|61.85||
2022-02-19 19:27:14|russ2000_1658|GDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:14|russ2000_1659|TTGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|14.56|13.49|12.38|13.44|16.55|15.68|13.84|14.33|12|10.72|14.53|13.72|11.49|9.97|7.1|7.52|5.77|4|4.9|4.68|4.28|2.65|2.61|4.66|4.18|4.17|5.68|6.11|6.6|6.23|6.04|5.91|5.54|5.2|4.89|5.29|5.39|5.36|5.83|5.09|5.44|5.87|6|7.07|7.25|8.25|8.39|8.35|6.51|7.43|6.54|6|6.1|6.77|6.51|6.34|7.12|7.11|6.93|6.96|5.14|5.05|4.9|5.27|5.69|4.3|4.99|5.48|5.03|4.76|4.61|4.49|4.28|4.56|4.71|4.35|4.95|5.05|6.11|6.77|7.09|6.47|6.46|7.21|8.3|8.74|8.41|8.66|9.32|10.59|10.3|10.88|11.9|11.77|10.93|9.51|9.16|9.1|8.54|8.9|9.25|9.29|8.88|8.51|7.96|7.38|7.18|8.38|8.53|8|9.1|8.04|8.26|8.38|8.58|8.5|8.84|8.76|9.06|9.03|9.37|9.69|9.62|10.51|12.12|12.69|13.81|13.69|17.2|18.63|19.89|21.86|28.11|30.24|28.77|20.05|19.17|16.51|13.51|12.25|14.69|16.83|16.24|21.58|19.57|21.01|22.36|24.51|22.52|28.04|25.1|25.7|27.78|19.91|21.24|25.225|29.64|30.21|37.66|41.93|50.9|54.39|52.77|61.7|81.51|86.77|73.13|67.93|66.93|76.92|72.69|85.2|82.74|105.35|86.26|88.32|87.67||
2022-02-19 19:27:15|russ2000_1661|KRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2512|8.4323|7.813|7.5992|7.7441|8.6279|8.4686|8.838|8.6279|8.541|9.1568|9.4972|9.4538|9.7725|9.8884|10.1058|9.9536|10.084|10.5694|10.736|11.1562|11.4242|11.4822|11.1779|11.1055|10.5766|10.2796|10.2941|9.8957|9.6639|9.8232|9.2002|9.4683|8.9177|8.896|8.4758|8.0774|7.3457|7.86|8.1933|8.0629|8.1208|9.1713|9.816|8.512|8.8815|8.9105|8.4034|8.3237|5.8389|8.3599|8.0194|8.2802|8.2875|8.1281|7.86|7.5848|7.2515|7.1284|7.1066|6.9473|7.3747|7.7659|7.4616|6.2083|6.5198|6.5995|6.3387|6.5198|6.4184|6.2156|6.5126|6.614|7.0994|7.4037|6.7589|6.5706|6.8821|6.3025|5.962|6.4402|6.7082|6.9183|6.9183|7.2153|6.701|7.1356|6.9255|6.9183|7.0125|7.1066|7.0269|7.0559|6.4836|6.4402|7.2515|7.5123|7.3674|7.2588|6.911|7.2153|7.6934|7.4254|7.0125|7.4906|7.7079|7.4037|8.3382|8.0774|10.1058|10.6491|10.3738|10.8809|11.0258|11.0837|11.2359|9.7653|10.7143|10.0116|9.8812|9.7653|9.6566|9.7653|9.7218|10.82|11.53|11.48|11.31|11.47|12.1|12.52|11.96|11.65|11.92|12.39|12.65|13.11|13.13|13.24|13.88|13.59|13.85|16|15.45|15.25|15.35|14.9|14.5|14.65|14.7|14.6|14|15.25|14.45|14.35|14.1|13.1|13.4|13.3|14.05|14.25|13.9|13.65|13.55|13.66|13.11|12.24|13.01|13.11|13.02|12.98|13.92|13.57|13.55|12.73|12.63|13.005|14.08|13.91|13.39|12.1|11|7.93|7.84|8.05|7.48|7.7|8.01|7.27|9.52|10.43|11.12|10.92|13.04|12.34|12.9|13.11|11.74|12.76|12.75|12.82|13.56|12.65|13.69|13.41||
2022-02-19 19:27:17|russ2000_1662|HTBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6111|9.3333|10.0278|10.3334|11.5005|9.6668|13.3333|13.3333|12.3332|12|13.1667|15.5|19.3333|19|19.25|16|14.875|15|14.5|14.8125|15.625|15.875|17|14.25|13.5|12.5|10.5|10.125|10.75|10.75|10|10.375|10.25|9.75|9.125|9.5|9.4375|9|8.5|8.75|8.25|8.46|8.15|8|7.25|7.28|7.35|7.75|7.7|7.6|8.41|9.6989|9.7|9.5|8.75|8.82|8.8|8.58|8.59|8.65|9|9.19|9.11|10.041|11.409|12.06|11.75|11.78|11.99|11.9|12.12|12.12|12.5|12.62|12.74|14.24|14.44|14.55|14.47|16.1|16.96|17.7|18.69|18.47|18.94|19|18.79|18.51|18.7|19|20.15|21.34|19.67|22.07|22.06|21.77|22.5|23.68|24|23.61|23.28|24.19|23.91|23.79|23.77|25.99|26.07|26.65|27.25|25.84|24.33|23.93|23.58|22.68|20.99|21.38|20.6016|17.1|17.15|17.46|18.09|15.25|18.78|18.05|12.92|9.51|10.53|12.83|14.54|13.2|10.75|10.76|9.2|3.92|7.51|7.54|4.58|3.39|5.75|4.15|4.51|2.5|3.78|4.17|3.63|3.52|4.2599|4.99|4.36|3.665|3.42|3.54|3.51|3.809|3.75|4.57|4.55|4.6|4.63|5.3|5.37|5.07|4.95|4.41|4.39|4.5|4.92|4.59|5.04|5.98|6.42|6.66|6.18|6.57|6.06|7.11|6.74|6.51|6.71|6.99|6.61|6.76|6.6|6.89|6.71|7.24|7.26|6.85|7.59|7.81|7.7|8.21|7.89|8.3|8.12|8.05|8.2|8.14|7.94|8.38|8.56|8.83|8.73|8.96|8.59|8.37|8.99|8.75|9.24|9.53|11.48|10.21|11.32|10.93|10.36|11.52|9.48|9.57|10.06|10.62|10.93|10.35|10.44|11.14|10.87|10.84|13.2|14.09|14.14|14.03|13.83|14.56|13.41|14.08|13.86|13.84|14.75|14.77|16.15|15.38|15.88|16.94|16.4|17.11|18.05|17.13|15.16|15.17|15.04|14.59|13.27|12.31|13.32|13.9|12.72|12.28|11.94|12.29|11.82|12.43|11.36|12.33|12.34|12.78|11.67|8.2|7.78|7.66|9.19|6.815|6.805|6.94|7.01|8.52|8.97|9.02|8.79|9.51|11.97|12.16|12.02|10.93|11.05|10.8|11.69|12.1|11.17|12.04|12.42||
2022-02-19 19:27:18|russ2000_1663|LYTS|price|0|||||||||||||||||||||||||||2.5863|2.8416|2.9415|2.9859|3.9072|3.2745|2.9319|3.0208|3.6759|3.7314|3.7092|4.6532|4.5645|4.5311|5.3641|5.5972|4.7087|3.8536|3.8204|3.3205|3.7981|3.4095|3.4317|3.7981|3.1429|2.6654|2.5765|3.054|3.0208|3.2317|3.0763|2.4877|2.5765|2.3654|2.0102|2.3099|2.3654|2.6986|2.6654|2.8097|2.9874|3.054|3.1095|3.0208|2.9874|3.2317|3.7092|3.9091|4.1536|4.5311|4.4756|3.9556|3.7778|4.4|4.5777|4.9778|5.0223|4.9333|4.4889|4.4889|3.3777|3.6444|3.6444|3.9111|3.4667|2.3111|1.9556|1.6889|1.4222|1.2444|1.1556|1.9556|1.6|2|1.7778|1.8223|1.8223|1.6444|1.8667|1.7778|1.8223|1.6444|1.6444|1.7778|1.6|1.4222|1.3334|1.1556|1.4222|1.1556|1.5556|1.6|1.6444|1.6|1.8223|1.8667|1.7333|1.5556|1.6444|1.6889|2|2.0444|2.4|3.3777|3.7778|3.3777|4.0889|4.1778|3.3777|3.6444|3.5556|3.6889|3.7333|3.9556|4.1778|4|3.778|3.9111|4.222|4.089|4.934|5.289|5.956|6.8|7.1111|7.466|10.4|8.934|7.8|8.534|8.534|9|9.6|9.866|10.134|9.2|8.134|8.934|8.534|5.334|6.134|7.066|7.134|7.066|6.534|5.8|8.134|7.2|7.8|7.734|8.4|9.8|9.134|9.734|9.6|10.7333|12.1333|12.1333|11|10.6667|10.8|9.4667|9.6|10.9333|11.3333|11.9667|11.2|9.8667|9|10.8|11.85|12.8667|13.0667|12.4333|12.2|12.8333|12.8667|11.5333|10.1333|8.6333|10.3667|9.4667|9.0667|8.1|8.9333|10.6|11.8333|10|11.4667|10.9|9.6|10.7667|11.6667|11.76|13.92|12.4747|12.7893|13.3867|13.3333|11.7333|13.4667|13.92|13.904|15.968|15.816|15.896|14.12|14.696|10.2|7.808|8.112|8.2|8.432|11.08|8.056|8.088|7.24|8.36|9.56|8.88|9.432|10.2704|11.272|12.48|12.35|13.5|13.74|12.59|12.16|11.59|11.56|11.5|10.39|9.55|10.44|10.65|9.94|11.45|11.42|11.18|11.23|12.07|13.59|13.94|14.89|15.34|19|17.99|18|15.66|14.43|15.54|17.04|16.71|14.7|16.99|15.31|18.33|16.25|17.95|16.996|19.85|19.09|16.51|16.74|15.76|15.26|17.9|16.67|20.28|20.52|22.91|20.66|18.2|12.28|13.29|13.21|10.96|10.64|8.12|9.23|8.63|8.27|7.85|6.87|6.87|4.55|3.52|5.17|5.61|4.86|5.45|6.49|7.4|6.65|6.99|7.24|7.88|5.96|6.15|6.82|7.03|5.84|4.88|5.26|5.15|6.42|9.25|8.83|8.46|7.44|7.74|7.24|8.29|7.52|7.94|8.32|7.37|6.23|6.73|6.49|6|7.11|6.91|7.33|6.85|6.12|7.12|6.45|6.52|6.74|6.78|6.82|7.01|7.24|6.89|6.98|7.04|8.15|8.09|8.16|6.74|8.44|9.21|8.69|8.67|8.44|8.29|8.19|7.61|7.94|7.98|7.14|7.03|6.07|7.16|6.74|6.79|7.34|7.87|8.15|8.96|9.47|9.34|9.96|9.49|8.44|10.74|11.82|12.19|11.54|10.8|11.75|12.65|11.15|11.07|10.96|10.13|11.23|8.6|9.82|9.74|9.52|9.88|10.09|9.07|8.83|9.05|8.37|5.69|6.61|6.95|6.99|6.88|7.94|7.81|8.11|6.13|5.5|5.34|4.89|5.17|4.6|4.32|4.41|3.17|3.27|3.36|2.63|3.4|3.54|3.65|3.96|4.47|5.22|5.19|5.43|6.05|6.65|6.64|3.78|6.2|6.14|6.47|5.86|6.86|6.75|6.84|7.82|8.56|9.605|9.02|8.53|8.22|9.3|8.01|7.53|8.3|7.75|7.44|7.1|6.86|7.44|6.98||
2022-02-19 19:27:21|russ2000_1666|AAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.87|9.77|9.81|9.82|9.75|9.75|9.7|9.76|9.83|9.78|9.76|9.74||
2022-02-19 19:27:21|russ2000_1667|HABT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:21|russ2000_1668|VPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|10.39|14.9|15.85|15.8|16.99|17.08|18.67|18.75|16.67|15.95|18.51|18.05|16.86|16.77|14.16|13.69|15.08|15.25|16.88|15.91|14.35|14.6|13.95|14.03|14.09|13.49|13.53|13.92|12.07|12.28|13.88|13.45|14.02|14.72|13.68|15.22|15.39|15.25|15.27|14.83|16.05|15.68|15.29|13.9|17.11|18.18|16.23|16|16.99|16.3|14.81|15.1|17.19|17.72|17.34|16.75|15.29|15.84|14.61|13.53|14.64|13.51|11.38|11.73|12.44|12.15|10.8|11.3|11.76|15.1|14.69|13.39|13.28|13.39|15.35|16.02|15.55|19|18.9|16.4|15.6|15.55|16.9|17.55|17.25|17.45|21.85|24.05|24.5|27.2|25.7|25.7|31.7|29.85|28.45|39.4|39.1|40.45|41.8|37.14|34.33|29.85|30.46|33.02|34.95|36.46|38.35|37.57|40.56|36.17|31.67|32.17|37.11|33.67|33.39|34.29|27.54|21.52|22.78|23.58|23.15|26.42|25.01|26.12|28.34|28.71|32.45|33.02|33.14|31.61|32.08|33.23|34.2|35.75|36.66|35.43|35.31|35.15|36.54|32.01||
2022-02-19 19:27:22|russ2000_1670|BELFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|8.1875|7.1875|7.25|11.9375|11.625|15.5|18.0625|17.4375|16|16|15.125|13.1875|14|15.5625|15.5|18.2188|25.375|21.9375|17.5|19|18.25|17.875|18.125|26.5625|28.5625|37|35|44.5|37.6875|31.6875|37.6875|26.625|22.81|30.2|29.24|29.93|24.98|22.51|19.3|21.91|23.2|24.25|26.1|22.59|24.5|26.37|25.46|26.4|21.03|21.6|21.85|18.55|18.78|20.09|20.11|19.6|20.1|19.99|20.98|24.75|24.42|26.96|28.2|28.02|31.07|34.83|36.27|35.45|34.69|33.48|37.93|39.15|36.64|34.81|31.54|35.64|32.16|32.44|33.73|31.78|28.05|26.37|29.48|31.65|32.5|34.93|34.82|29.86|33.27|32.47|36.9|33.79|33.39|31.59|31.15|30.62|32.14|34.95|33.02|36.99|35.97|35|32.81|33.56|38.73|36.13|35.33|35.06|31.04|32.05|34.04|30.82|29.83|27.79|27.34|26.86|28.24|24.47|25.91|23.99|27.05|27.58|19.8|16.93|17.93|21.85|15.39|9.19|15.17|14.27|15.94|16.83|18.15|16.55|20.24|17.56|19.01|21.7|19.09|23.51|22.54|22.46|16.49|16.37|22.54|19.99|21.19|24.04|23.17|24.17|22.45|21.46|19.62|19.91|19.31|21.91|19.13|15.7|17.87|19.64|19.17|19.73|19.15|18.49|15.89|17.67|15.84|18.84|18.78|18.88|16.8|16.84|16.11|20.03|18.53|16.1|15.48|14.89|15.41|13.96|16.5|17.33|17.45|21.26|22.4|21.35|19.72|19.64|22.95|20.05|25.57|25.52|23.35|26.37|22.77|28.83|27.15|26.03|23.44|19.36|17.66|21.55|21.41|22.58|23.17|18.1|20.66|18.01|18.16|18.95|14.12|15.15|13.78|17.05|18.22|17.26|20.41|23.41|24.69|26.35|31.25|32.2|30.8|25.4|23.3|23.3|24.45|25.15|25.2|27.85|32.55|25.05|25.5|24.5|18.9|19.85|19.15|19.75|21.2|22.55|24.3|28.15|23.13|25.41|20.25|18.33|22.69|25.43|25.11|21.18|17.89|16.5|11.42|15.13|14.7|16.4|17.76|19.38|17.03|9.78|8.93|9.58|13.26|9.96|12.81|12.16|10.79|14.01|14.72|16.24|15.62|18.29|18.57|15.9|14.76|13.96|13.83|12.8|12.19|14.45|12.49|13.44|12.6||
2022-02-19 19:27:24|russ2000_1671|VOXX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.75|13.25|14.5|12.375|7.5|5.25|7.25|6.75|7.75|8.25|8|6.625|5.625|4.5|4.25|4|4|4.5|4.625|4|3.875|4.375|4.125|4|3.75|3.625|3.625|3.25|2.875|2.75|2.5|2.25|2.125|3|3.375|3.5|3.75|2.75|2.25|1.875|1.125|1.25|1|2|2.375|2.5|2.25|1.75|1.75|2.125|1.875|1.625|1.625|1.5|1.75|1.625|1.875|2.125|3.125|3.75|3.25|3.75|3.5|4|4.5|5.75|7.25|8.25|7.375|8.25|7.875|12.25|13.5|11.625|12.375|15.625|17.625|17.375|16.25|15.625|15.375|13|15|13|6.875|7.25|9.25|8.375|7.625|7.125|7.75|7.25|7.125|6.5|6.188|5.313|5|6|6|5.75|5.625|6.5|5.438|5.688|5.25|4.688|4.5|6.188|5.813|4.5|5|5.813|5.125|5.25|5.688|6.875|6.688|6.375|5.438|6.563|7.188|7.75|7.813|10.188|9.063|8.813|6.875|6.813|6.938|6.688|7.188|5.125|3.875|4.625|4.625|5.625|5.5|6.438|5.938|6.625|6.688|6.625|6.438|8.688|11|13.313|14.188|17.375|20.375|29.75|30.25|47.5|64.6875|69.875|34.3125|19.0625|22.0625|15.5|18.125|15.0625|13.6875|9.625|9|13.25|10.8125|7.6563|8.35|9.5|11.1|10.07|8.75|9.14|7.65|7.21|7.46|7.05|6.61|7.18|7.47|7.72|7.95|6.87|6.99|7|7.97|10.79|10.341|9.071|8.23|7.37|7.28|9.7|11.19|11.65|13.68|12.56|12|13.97|12.84|14.19|16.32|20|15.09|13.92|16.88|17.32|16.25|16.84|14.4|14.95|15.78|16.4|14.91|12.74|13.66|14.63|15.5|18.015|18.08|13.98|14.21|13.83|13.86|14.96|12.77|11.94|12.14|12.2|13.66|12.53|14.81|13.92|13.12|13.85|14.09|15.42|15.1|14.73|14.39|13.43|12.97|10.12|10.45|10.29|12|12.77|12.4|10.26|9|10.68|10.92|10.66|9.82|9.13|9.76|9.37|5.89|5.81|5.01|4.51|2.8|3.43|5.56|5.82|5.86|7.89|7.06|6.85|6.46|7.37|7.09|6.65|7.22|7.78|9.31|8.17|7.35|7.45|6.33|6.84|6.48|6.85|8.63|7.18|8.28|8|7.38|7.61|7.56|7.19|6.41|5.49|7.11|7.24|8.45|12.72|12.79|13.56|12.69|9.86|9.32|7.49|7.5|7.48|6.22|6.74|6.73|9.66|9.95|10.71|9.53|11.12|12.27|13.55|12.16|13.7|15.51|17.84|16.7|13.33|13|13.68|11.75|8.665|9.41|9.91|9.9|9.3|8.53|8.41|8.76|8|8.6|9.16|9.53|8.55|8.28|8|7.75|7.42|5.16|5.74|5.26|4.29|3.99|4.47|4.49|3.31|2.79|2.65|3.07|2.99|4.1|4.85|4.7|4.2|4.95|5.2|6.5|5.8|8.2|6.7|8.1|8.55|6.7|6.75|5.6|5.95|5.4|4.95|5|5.6|5.4|5.25|5.4|5.2|5.1|5.02|3.96|5.21|5|4.62|4.36|3.57|4.16|4.69|4.4|4.7|4.85|4.64|4.38|4.3|3.71|2.85|4.74|4.77|5.78|6.52|6.28|7.69|11.33|12.87|12.76|18.68|20.73|19.06|17.05|15.04|14.01|11.42|10.47|11.45|11.31|10.29|10.17|11.05|11.68||
2022-02-19 19:27:27|russ2000_1673|BNFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.55|49.05|48.63|46.07|56.05|66.99|68.44|43.88|33.2|36.29|46.73|38.58|33.05|26.79|26.56|24.3|31.3|22.43|37.31|37.14|33.21|34.77|41.25|40.24|35.64|28.61|34.09|37.44|34.06|29.68|31.14|34.78|37|38.15|36.61|42.81|41.21|40.24|30.9|29.05|30|28.5|25.8|27.35|30.55|36.45|35.35|34|30.4|32.225|26.3|26.05|26.1|24.1|24.95|23.5|30|34.25|35.6|31.4|43.75|37.77|36|50.63|46.13|54.11|46.04|44.59|34.41|27.55|25.63|23.49|26.37|23.25|24.89|21.8|20.46|18.92|11.42|8.22|10.98|13.69|11.15|12.565|10.26|10.6|10.42|14.16|14.52|13.25|14.15|13.98|14.09|14.76|13.32|11.62|11.93|10.7|11.11|9.97|10.79|10.61||
2022-02-19 19:27:29|russ2000_1674|USAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|9.62|10.12|9.12|9.56|11.62|12.125|12.5|15.5|13|12.5|10.5|10.625|12.75|12.5|10.375|11|8.875|9.375|10.125|9|8.75|8.5|8.5|8.75|10.25|10.188|9.875|10|13|13|13.75|14.438|15.625|15.25|14.625|14.5|12.625|12.625|14|11|10.125|9.188|9.125|8.25|5.1875|6.938|6.75|7.5|6.875|6.188|5.9375|5.75|5.9375|5.75|5.25|5.75|5|4.625|3.7188|6.75|6.125|6.5|7.25|6.1875|7.0313|6.6875|7.0625|7|6.875|7.375|7.625|7.375|7.875|7.25|7.5|7.74|9.98|9.2|10.29|8.64|7.1|7.07|7.09|8.3|9|9.6|11.59|14.86|15.6|11.75|9.9|7.3|5.9|6.19|6.25|6.05|5.28|5.34|5.01|5|5.29|6.47|6.21|7.35|8.04|8.25|8.45|10.8|9.28|9.28|9.85|10.77|10.831|11.4|13.108|13.22|13.75|13.58|14.71|14.852|16|18|14.04|14.65|12.58|12.18|16.05|15.51|16.8|14.9|14.166|15|19.11|19.49|25.7|31.34|26.6|29.27|27.66|24.39|22.5|30.39|33.31|33.48|44.25|46.32|47.47|53.63|41.97|35.23|37.74|32.42|39.79|37.25|30.84|35.57|24.74|30.39|29.71|38.26|39.46|37.04|38.16|36.15|25.55|18.43|12.2|14.49|14.5|10.2|9.67|13.4|13.89|16.27|17.61|17.91|18.25|15.09|16.23|18.86|18.23|18.67|23.99|23.33|20.61|15.99|22.82|20.57|24.56|28.94|31.27|31.28|32|34.55|33.73|36.25|36.41|46.76|44.69|32.89|25.42|37.65|37.82|37.36|39.77|33.48|42.72|46.4|40.24|41.1|34.12|35.9|37.15|34.4|34.51|36.77|35.73|35.49|36.35|34.96|31.69|29.48|25.8|27.54|32.19|32.32|36.35|36.06|31.74|33.03|33.77|35.89|30.14|32.48|28.83|32.03|26.36|25.71|24.38|25.15|22.29|22.62|26.22|21|18.05|19.65|13.51|12.99|10.58|8.7|10.8|9.29|6.84|7.97|10.19|13.03|11.93|10.9|11.69|10.92|10.5|10.5|12.46|13.51|16.88|14.49|17|18.05|17.86|19.5|19|18.13|20.85|20.5|21.18|21.42|25.77|25.39|27.5|29.34|24.2|23.67|29.91|30.28|25.51|19.64|19.57|16.21|17.93|18.38|16.57|14.39|12.7|16|16.18|15.73|15.6|13.42|13.85|14.9|13.25|11.45|7.71|7.47|7.84|8.6|7.19|6.72|5.49|5.43|7.23|7.48|7.26|10.28|10.17|9.14|10.75|10.12|11.27|11.11|10.17|9.48|7.6|7.94|8.75|10.17||
2022-02-19 19:27:31|russ2000_1675|MCRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8125|3.6875|4.25|3.875|4|5.625|5.375|4.75|4.125|4|4.25|3.8282|3.25|3.6875|3|4.25|2.75|2.625|2.313|2.125|2.375|2.75|2.625|2.813|2.75|2.875|2.938|2.25|1.75|1.813|1.688|1.938|1.875|1.75|2|1.625|1.375|1.446|1.594|1.438|1|1|1.188|1.125|1.625|1.438|2|2.485|2.625|3.438|3.25|2.625|2.75|3.75|2.875|2.9375|3.375|3.25|3.1875|3.125|3|2.8125|2.9375|2.75|2.625|3.625|3.75|3.4688|3.0625|2.9375|3.1875|3.7813|3.5|3.25|3.3125|2.9688|2.625|2.75|2.4063|1.75|2.5|2.5313|2.875|2.875|2.8125|2.9063|2.7813|2.6875|2.375|2.6875|2.4531|2.375|2.625|2.75|2.8|2.775|3.005|2.9985|3.15|4.015|4|4|5.685|5.255|6.12|7.675|7.415|5.89|6.375|6.4255|6.825|6.845|6.865|4.45|4.5655|4.555|4.31|4.315|4.625|5.095|4.9965|5.655|5.075|5.07|5.575|5.85|6.53|6.94|7.28|7.065|7.05|8.065|8.335|9.54|13.965|17.425|20.275|15.14|19.185|19.9|18|20.1|22.04|19.7|18.99|16.99|19.37|21.39|22.6|27.03|26.81|28.39|31.48|27.56|28.12|18.84|18.97|19.39|22.18|23.56|23.88|25.13|26.02|26|26.67|27.31|26.85|28.29|28.37|28.45|30.59|25.58|24.08|21.37|16.62|17.71|13.24|13.85|11.8|12.32|13.39|11.39|8.91|9|11.65|10.24|7.29|5.16|10.22|8.13|7.3|9.06|10.03|10.76|6.94|7.48|8.1|7.15|7.45|8.5|11.64|11.58|10.13|10.65|9.52|11.22|11.55|12.01|12.5|10.84|10.45|10.4|11.46|9.32|10.44|11.55|10.17|9.78|10.29|9.59|10.19|10.66|10.48|10.3|9.68|9.27|9.14|7.47|7.54|8.71|9.12|9.47|10.91|10.36|10.06|9.73|12.87|15.41|16.86|20.5|18.8|18.98|16.91|17.75|20.08|19.27|18.85|18.53|16.04|16.37|15.14|12.48|12.72|11.91|16.27|16.56|16.59|17.3|18.2|19.14|18.3|19.38|20.56|18.61|17.55|17.97|21.94|22.42|22.72|20.7|20.12|19.46|19|21.12|21.97|23.33|23.79|25.17|23.65|24.88|25.78|23.76|25.48|29.54|29.47|30.15|30.25|33.09|35.57|39.53|44.61|46.93|44.82|45.56|42.23|42.29|42.66|44.54|44.05|47.67|47.05|45.45|38.77|40|38.14|43.24|43.85|43.92|42.69|43.03|42.74|47.07|44.38|41.69|43.19|45.6|48.55|53.68|47.28|28.07|33.34|40.14|34.08|36.19|46.01|44.6|43.39|55.22|61.22|52.85|67.66|60.62|75.41|71.36|66.17|63.85|63.37|66.99|72.22|67.37|73.95|61.9|77.7||
2022-02-19 19:27:33|russ2000_1677|DXLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7778|6.8334|8.3334|6.9445|3.2223|1.7778|2.2222|2.2222|2.8889|2.7778|2.7778|2.4444|2.4444|2.6667|2.3334|2.5|2.1112|2.6667|2.3334|2.5|2.5|2.2778|2.2778|2.1112|2.2222|2.2222|2.3334|1.9444|1.8334|2.1666|1.6667|1.5|1.3889|1.6667|1.3333|1.7222|2.1112|2.1112|2.6667|2.7778|2.2778|2.9444|3.2777|3.1111|3.7778|4|3.5556|4.3334|4.2222|3.4444|4.8889|4.8889|5|6.4445|5.6667|7.3889|9.3333|8.8889|10|10.1112|9.8334|9|10.6667|11.3333|13|16.8334|17.1667|19|19.1667|16.3333|18|22.3333|25|19|15|16.5|15|16.25|16.75|12.75|15.375|16.5|14.5|14.25|8.75|9.75|9.375|7.4375|7.375|8.75|7|7.375|8.625|9|10.625|8.75|8.875|9.25|8.625|7.75|6.891|7.875|7|5.75|6.25|7|6.5|6.5|6|5.75|6.625|6.625|6|6.813|5.625|6|6.375|5.625|4.875|4.188|4.875|5|4.188|4.75|4.375|3.375|3|2.188|2.2188|2|2.125|1.5|1.5625|1.125|1.1875|0.6875|1|0.6875|1.9375|2.8125|2.0625|1.875|2.4375|2|1.5|1.8125|1.375|1.7188|1.25|1.4688|1.4688|1.5|1.2813|1.1563|1.1875|1.625|1.6563|1.9688|2.1875|2.3125|2.2813|2.375|2.125|2.25|2.375|2.25|2.4|4.29|4.7|4.35|3.5|3|3.02|2.55|3.13|4.19|4.01|4.5|4.34|7.089|6.769|4.91|4.689|4.04|3.7|3.98|3.87|3.289|2.79|3.01|4.43|4.66|5.24|6.13|6.85|7.39|8.89|8.6|6.94|6.83|8.5|10.34|9.75|6.85|7.3|6.14|5.89|5.24|5.025|4.32|5.45|5.59|5.79|6.49|6.61|7.05|7.31|7.11|7.11|6.88|5.77|6.18|6.13|7.53|9.11|9.74|9.42|9.75|10.05|11.15|11.25|13.73|14.81|14.05|13.05|12.48|12.5|11.83|11.51|11.74|10.1|10.22|10.1|8.96|8.36|6.2|5.18|4.86|3.86|4.2|4.32|4.09|3.05|4.06|3.82|3.93|1.9|0.64|0.52|0.38|0.3|0.49|1.27|1.75|2.19|2.13|3.07|3.44|2.51|2.61|2.33|2.8|3.08|3.855|4.09|3.75|3.42|3.46|3.21|4.08|4.41|4.8|4.74|4.2|4.27|4.91|4.22|4.35|4.15|4.21|4.19|3.76|4.15|3.23|3.42|3.16|3.15|3.36|3.14|3.05|3.63|3.8|4.12|4.63|3.86|3.83|4.2|4.59|4.54|5.09|4.98|4.96|6.34|6.45|6.05|6.47|6.95|7.03|6.54|5.38|5.7|5.64|5.4|5.29|5.51|5.35|5|4.72|5.24|5.17|5.46|5.08|4.72|4.94|4.87|4.85|5.01|4.89|6.05|5.81|5.84|5|5.52|4.3|4.45|5.17|5.37|4.68|4.57|5.16|4.63|4.33|4.05|4.1|4.25|3.55|3|2.85|2.55|2.4|2.35|2|1.85|1.9|2|2.025|2.2|2.6|2.45|1.75|1.7|1.7|2.25|2.025|2.75|2.5|3.06|2.8|2.17|2.58|2.61|2.45|2.11|1.68|1.76|1.76|1.79|1.69|1.45|1.24|1.28|1.11|0.8|0.3502|0.3877|0.4274|0.6503|0.3429|0.3325|0.2576|0.2627|0.3503|0.204|0.8|0.715|1.2|1.54|3.5|3.78|4.94|5.99|6.12|7.11|7.15|5.68|4.44|4.28||
2022-02-19 19:27:37|russ2000_1678|CHRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.61|14.37|15.82|28.66|27.48|27.42|23.55|24.99|29.49|35.4|27.68|23.82|29.31|29.83|18.87|12.75|17.64|23.85|18.65|18.88|16.51|27.92|30.35|25.78|29.05|27.5|29.05|27.2|24.9|19.5|19.55|20.65|14.4|12.85|14.4|13.95|11.1|8.8|12.35|9.95|10.05|10.25|15.5|16.05|15.1|18.3|19.95|16.18|11.93|10.23|9.12|14.33|13.42|13.82|15.95|18.64|23.37|19.04|21.77|20.1|16.46|18.3|18.32|19.44|20.45|14.96|16.66|18.74|18.3|17.41|18.23|18.07|18.28|18.94|16.91|17.38|15.73|14.04|14.79|13.47|13.63|13.21|15.08|16.17|17.12|17.96|15.94|12.63||
2022-02-19 19:27:38|russ2000_1680|QADA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:38|russ2000_1682|FBIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.2|11.925|11.75|11.5|11.1|11.875|12.37|11.875|12.25|11.25|11.625|10.755|11.05|11.5|11.335|10.95|11.025|11|10.625|10.45|10.075|9.385|9.575|8.995|9.25|9.125|8.425|8.25|8.526|8.25|8.525|8.125|7.75|8.375|8.5|7.525|7.625|7|7.54|6.245|6.15|5.625|5.5|5.51|4.95|4.625|4.575|4.9|5.1|4.75|5.075|4.945|4.825|4.85|5.055|5.155|4.475|4.455|4.635|4.57|6.15|7|6.75|6.125|6.15|5.85|6.395|6.425|7.23|8|8.615|7.9|8.23|8.45|8.25|9|9.24|9.86|11.525|10.275|11.22|11.175|11.7751|12.3|11.75|11.5387|11.505|12.325|12.405|13.4945|14.705|14.165|15.3745|16.47|16.39|16.398|17.685|19.055|18.92|20.175|22.3|23.495|21.9|24.32|23.185|21.91|22.55|23.08|23.2|22.345|22.835|22.145|23.27|22.505|21.845|22.505|23.25|21.485|22.06|23.51|25.38|25.7|24.41|21.99|21.85|23.3|24.73|24.45|22.7|22.82|22.65|22.91|18.89|22.6|23.59|25.21|25.3|25.94|24.59|22.9|23.46|21.29|21.2|22.7|21.15|23.45|22.57|24.11|25.23|25.33|25.98|26.4|25.97|23.99|22.6|21.72|20.61|20.28|20.92|20.59|22.53|21.2|23.41|23.02|24.83|23.42|23.86|23.96|24.63|24.59|26.16|25.82|17.64|15.4|15.07|17|15.15|14.89|15.71|16.45|20.38|19.91|18.85|20.24|23.02|24.75|26.44|27.46|26.67|27.6|27.24|28.93|30.82|28.78|29.655|33.66||
2022-02-19 19:27:39|russ2000_1683|EMCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:39|russ2000_1685|CVGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|14.701|15.39|18.02|19.3|19.96|20.93|22.07|18.99|18.32|17.94|18.5|22.03|20.1|18.02|18.72|18.32|19.17|18.75|18.05|18.53|19.6|19.32|19.65|18.27|18.98|19.15|21.86|21.26|21.05|20.01|19.09|20.31|18.81|18.76|18.36|14.96|14.15|13.96|14.57|13.46|11.99|9.54|9.09|10.58|12.87|12.1|9.83|9.28|9.53|6.66|1.07|1.29|0.92|0.93|0.52|0.52|1.04|1.4|1.32|4.27|4.71|6.16|5.43|5.8|6.13|4.84|5.32|7.29|9.88|11.26|10.91|10.27|9.8|10.63|13.65|17.38|19.145|16.55|15.86|18.86|16.26|14.1|14.42|6.62|6.31|7.37|9.69|9.97|10.6|12.78|10.79|12.61|10.42|8.74|8.69|8.61|8.27|7.5|6.88|8.33|8.27|8.56|8.06|7.39|6.9|8.19|7.64|7.12|7.47|8.04|6.95|7.15|7.55|8.03|8.91|9.2|9.62|9.36|10.34|9.02|7.71|6.15|6.55|6.51|6.49|5.79|5.42|6.7|5.76|6.29|6.36|5.6|4.96|4.26|4.36|3.36|2.35|2.53|2.99|2.46|2.37|4.7|4.42|4.29|5.34|5.86|4.53|5.49|5.39|6.28|6.1|6.6|8.66|8.13|8.64|6.95|6.44|7.45|10|10.54|10.77|11.2|10.67|7.37|6.82|7.8|7.59|8.84|9.48|9.11|6.61|6.09|6.52|7.31|7.99|8.24|8.93|6.83|7.62|7.93|6.04|6.84|6.93|7.16|6|5.2|3.72|1.38|1.62|2.51|2.18|2.75|4.59|6.57|7.13|9.42|9|9.76|9.75|9.46|11.41|11.7|9.3|9.66|9.94|10.03|10.38|7.7|8.04|7.84||
2022-02-19 19:27:41|russ2000_1686|MRIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.82|109.27|99.26|81.9|77.98|85.54|94.71|85.4|79.03|62.93|73.22|69.02|78.75|76.09|64.96|67.48|84.07|62.16|58.03|57.19|61.11|60.34|57.4|47.25|46.2|44.31|42|42.77|45.64|37.66|24.57|25.06|26.95|27.3|23.03|22.33|21|21.14|17.71|17.5|16.52|17.5|17.15|17.22|15.75|16.45|16.8|15.4|11.2|12.6|11.9|9.1|8.75|8.05|8.05|14.175|14.1|9.7|11.15|9.05|7.4|6.75|8.25|5.95|5.55|5.302|3.45|3.25|2.3618|2.98|5.8|6.53|3.87|4.76|5.4|2.45|2.54|2.03|2.41|2.43|1.9|1.51|1.44|1.51|1.55|1.11|1.68|1.27|1.37|1.46|1.44|1.33|2.59|2.24|1.99|2.2|1.95|1.85|1.64|1.59|24.14|6.68|6.21|7.89|6.26|5.07|3.75|3.16||
2022-02-19 19:27:42|russ2000_1687|USAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|7.25|7.25|7.5|7.75|7.75|7.6875|8.25|10|10.125|12|11.125|14|13.75|14.25|14|13.75|13.25|13.75|15.125|16.5|18.25|17.125|17.25|17|16|16.25|17.25|19.25|20.25|18|17.75|16.125|15|16|15.75|15.5|16.5|15.25|15.25|15|13.75|13|11.75|11|10.75|10.75|10.75|13.5|11.25|11.5|10.5|9.5|10|8.875|8.75|8.5|8|7.75|8.5|8.25|9.75|10.25|11.25|11.25|11|12|13.375|12.25|11.75|13.375|14.5|15|15.875|15|16.125|14.25|12|11.25|10.375|12|11.625|11.75|11.5625|10.1875|9|9.125|9.25|9.125|9.25|8.9375|8.6875|8.625|7.875|8.5938|8|7.25|7.0938|6.375|5.875|6.625|6.5|5.375|5.5|5.8125|5.5|6.0625|6.3125|7.75|6.7|6.5|7.1|8.25|8.2|7.35|7.14|8.07|10.95|13.7|12.8|12.9|11.95|12.7|11.5|9.1|9.05|7|6.72|7.35|7.051|7.67|7.67|7.13|8.17|9.3|9|10.32|10.97|11.71|10.75|10.78|9.889|11.45|11.25|9.66|11.5|11.94|12.09|12.64|10.75|12.2|12.31|12.38|17|17.75|20.01|22.95|18.9|20.25|24.75|28.01|24.07|25.3|23.21|27.1|29.13|26.89|29.43|24.62|21.95|19.77|17.82|19.15|16.67|19.05|17.36|19.27|16.05|16.01|16.23|15.54|15.56|16.75|16.6|17.88|16.04|15.25|13.69|14.5|15.4|12.76|13.22|12.91|12.19|12.78|12.03|15.98|18.4|15.95|14.77|13.35|13.79|14.42|13.44|12.93|14.06|14.12|13.53|14.41|13.32|12.7|11.23|11.4|12.52|12.35|13.25|16.16|18.42|15.04|16.12|16.39|13.24|14.98|13.72|13.25|13.23|12|12.79|13|12.45|11.82|11.3|11.32|7.69|7.76|8.8|9.01|7.73|9.31|8.27|7.75|6.8|5.8|4.78|4.19|3.71|3.63|2.85|2.8|3.45|5|4.94|4.91|5.13|6.47|6.44|6.21|5.44|8.96|13.28|14.13|13.38|14.75|15.37|14.72|16.66|16.9|18.59|18.5|18.79|17.53|16.9|19.99|28.4|27.8|31.79|27.69|24.56|23.04|21.23|19.56|19.75|17.23|18.18|19.94|17.45|16.17|15.78|18.84|17.72|19.96|17.51|19.28|11.1|10.24|8.23|9.01|8.71|8.45|9.51|7.35|6.71|6.59|8.66|9.26|11.15|14.05|14.1|18.72|18.13|20.16|25.56|25.49|24.03|23.21|23.47|21.82|21.91|20.23|19.67|20.51|14.97|17.86|17.2|14.44|14.24|11.38|10.11|8.12|8.68|8.03|7.93|7.61|7.45|5.69|5.015|3.17|4.98|6.41|7.75|9.77|11.15|9.45|8.57|8.86|8.93|10.31|13.9|19.11|15.37|15.4|16.07|13.96|14.5|15.28|19.27|17.28|19.88|18.87|26.53||
2022-02-19 19:27:44|russ2000_1689|ESCA|price|0|0.1235|0.1646|0.2514|0.1966|0.2194|0.2377|0.2194|0.2057|0.2194|0.1966|0.1966|0.1966|0.1783|0.1783|0.1646|0.1783|0.1646|0.1646|0.1783|0.1966|0.2194|0.2057|0.2057|0.2057|0.2057|0.2377|0.2057|0.2606|0.2194|0.2194|0.2514|0.2514|0.3017|0.416|0.4982|0.4982|0.6217|0.6354|0.6217|0.6628|0.7497|0.9691|1.0787|1.1337|0.9691|0.9828|1.0514|0.9691|1.3577|1.6913|1.6913|1.7461|1.7461|1.9655|1.7957|1.7272|1.6632|0.9962|1.0464|1.0966|1.1286|1.3297|1.4622|1.3297|1.2108|1.2977|1.0966|1.2291|1.1652|1.1652|1.1286|1.1971|1.1286|1.2291|1.2977|1.5351|1.7179|1.5717|1.6264|1.6814|1.7544|1.3889|1.261|1.261|0.9503|1.2427|0.9503|0.8772|0.9503|1.2427|0.9503|0.7676|0.6214|0.4752|0.4386|0.4386|0.4752|0.4386|0.5482|0.4386|0.4021|0.4021|0.4021|0.4569|0.4569|0.6762|0.6214|0.7676|0.7858|0.9138|0.8772|0.7676|0.7676|0.6945|0.6214|0.6214|0.658|0.658|0.7676|0.8041|0.8406|1.0599|1.1331|1.0965|1.0599|1.0965|1.2793|1.3523|1.2793|1.2427|1.3523|1.2062|1.3523|1.462|1.2084|1.1875|1.3333|1.3333|1.25|1.2084|1|0.834|0.75|0.761|0.813|0.792|0.709|0.667|0.709|0.709|0.667|0.875|0.75|0.709|0.729|0.625|0.584|0.854|0.792|0.834|0.813|0.792|0.834|1.407|1.292|1.417|1.334|1.396|1.459|1.813|1.742|1.584|1.604|1.657|1.625|1.584|1.959|1.938|2.386|2.375|2.365|3|3.3542|3.4792|3.9583|3.9792|3.5417|3.3333|3.3333|3.6667|3.1667|3.0833|3.2917|3|2.9063|2.6354|2.6667|2.875|2.9583|2.9583|2.6667|2.5833|2.6667|2.1667|1.8542|2.9167|2.7292|3|3|2.8542|3.0208|3.1667|3.1875|4.0833|3.1667|3.3542|3.8333|3.5938|3.7292|3.795|3.835|3.9167|3.8267|4.8333|4.175|5.7633|7.95|8.4133|8.8383|10.165|11.5|10.825|11.53|11.435|8.63|10.24|9.925|10.25|10.1745|10|8.07|7.29|6.835|6.445|7.335|8.02|8.135|8.691|10.58|14.225|13.5|16.995|18.46|19.385|16.585|17.315|18.24|23.11|10.89|12.78|13.89|13.965|14.72|13.36|13.58|13.53|13.63|14.21|14.5|13.77|13.76|13|13.25|13.07|12.65|11.77|10.8|11.34|11.09|11.52|10.9|13|10.86|10.49|10|10.71|10.15|10.73|9.43|9.49|9.37|9.35|9.48|9.34|9.31|8.5|9.89|9.42|9.36|9.13|9.07|9.1|8.99|6.9|6.33|5.41|4.51|2.95|3|1.36|1.0993|0.75|0.5|0.44|0.64|0.94|1.4|0.85|0.962|1.782|2.52|2.43|2.08|2.48|2.43|2.56|2.64|3.85|4.8|4.91|4.82|4.8976|4.81|4.5|5.19|6.38|6.19|5.83|5.55|5.47|5.75|6.04|5.84|5.01|4.96|5.39|5.12|4.43|4.67|4.81|5.92|5.84|5.4|5.65|5.85|5.2|5.33|5.19|5.09|5.21|5.49|5.78|6.17|5.74|6.16|6.19|6.45|7.71|8.61|8.82|10.64|11.77|11.89|11.73|13.4|14.72|15.98|16.14|15.9|14.46|12.06|11.44|13.3|15.09|15.24|15.5|17.38|17.99|18.28|18.39|17.26|17.89|15.8|14.83|12|13.25|12.1|12.6|11.77|11.93|11.37|10.24|10.73|12.13|12.76|12.15|13.75|13.2|13.2|13|12.9|13.35|12|13.1|12.35|12.05|13.6|12.35|13.6|12.3|12.85|12.15|13.7|13.25|14.4|14.1|13.4|13.3|12.85|11.7|11.85|11.45|11.16|12.2|11.17|12.04|11.13|11.47|11.53|10.33|10.89|11.46|11.35|9.83|8.8|8.49|5.95|8.55|10.08|13.96|15.35|18.13|18.29|18.61|19.27|21.17|20.85|19.76|20.91|22.02|24.45|25.47|22.7|23.1|18.91|18.71|17.01|15.79|14.3|13.45||
2022-02-19 19:27:47|russ2000_1690|PTSI|price|0|||||||||||||||||||||||||||||||||||||||||||||5.75|6.125|6.625|7.5|7|7.625|7.125|7.75|7|6.875|6.75|7|5.25|3.25|2.375|1.75|1.75|2|1.5|1.875|2.125|1.8125|1.9375|1.9375|1.8125|1.5625|1.3125|1.25|1.5|1.5|1.3125|1.3125|0.75|0.9375|0.6875|0.8125|0.6875|0.5|0.5625|0.375|0.5938|0.4688|0.5313|0.4375|0.375|0.4688|0.3125|0.25|0.2188|0.3438|0.3125|0.2656|0.2031|0.3125|0.3594|0.3125|0.3125|0.2813|0.2969|0.2344|0.125|0.25|0.125|0.125|0.2188|0.2188|0.2188|0.125|0.375|0.75|1|0.9375|0.75|0.75|0.6875|0.6875|0.875|1.375|1.25|1.5625|1.875|2.0625|2.125|2.0625|2.1875|3.25|3.3125|3.125|3.3125|3.125|3|2.5625|2.5|2.5625|2.3125|2.4375|2.6875|3|3.0625|3|3.0625|3.5625|3.375|3.1875|2.8125|3.0625|3.375|4.0625|3.75|3.8125|3.625|3.8125|3.875|3.75|3.6875|3.469|3.1875|3.5|3.0625|3.25|3|2.8125|2.5|2.2815|2.8125|3|2.6875|3|3.75|4.1875|4.375|4.75|5|5.1875|4.875|5|4.8125|5.3125|5.5|5.3125|5.125|4.625|4.0625|3.6875|3.5313|3.5|3.5313|4.5|4.625|4.3438|4.3438|4.4844|4.5|4.9375|5.6563|6|5.2188|5.5313|5.2813|5.5625|5.0313|4.6875|5.0625|5.375|4.2188|4.75|4.5625|5.25|5|4.75|4|4.0156|4.5|3.875|3.5|4.48|4.895|4.66|5.07|5.725|4.55|4.875|4.825|6.34|9.25|10.39|12.65|12.537|12.365|12.01|11.85|10.645|9.54|10.475|10|12.605|13.015|11.175|10.94|11.905|11.92|12.855|11.35|11.375|10.26|9.535|9.86|10.693|8.86|8.625|8.58|8.75|9.35|9.565|9.205|9.13|9.58|9.335|10.11|9.305|9.1|9.02|8.6|8.42|8.24|8.405|8.23|8.45|8.08|8.48|8.16|8.895|9.575|10.515|12.325|13.5|13.395|14.445|14.23|12.455|12.53|12.66|11.941|11.01|10.99|11.45|10.31|9.535|9.18|9.14|9.29|9.355|9|8.33|7.5|7.77|7.76|7.25|7.845|7.125|7.33|5.325|6.67|7.365|5.445|4.34|2.5|3.5|2.37|1.975|2.745|2.66|2.54|2.735|3.46|4.315|4.03|3.88|5.155|5.165|5.07|7.49|6.9|7.92|7.525|7.515|7.31|5.605|6.29|5.49|5.415|5.61|5.77|5.92|6.075|5.685|5.425|4.935|4.85|5.375|4.99|5.09|4.755|4.75|5.35|5.775|5.595|5.335|5.69|4.825|4.675|4.62|4.9825|4.905|4.645|5.115|4.7599|5.13|5.5|5.22|5.275|5.125|5.99|6.845|8.745|8.7|9.305|10.36|9.9|9.09|9.94|12.445|12.965|13.98|17.38|18.36|18.125|21.49|22.72|25.92|28.95|26.235|28.635|29.295|30.285|29.025|26.3|19.315|16.525|17.855|15.445|13.795|12.915|14.285|15.4|12.355|10.295|7.945|10.015|9.9|10.01|9.85|12.395|12.99|11.655|9.115|8.145|9.385|8.82|9.475|8.765|9.88|11.965|14.635|18.61|17.215|18.755|17.525|18.175|17.995|20.3|23.485|27.275|29.135|32.545|29.31|25.83|19.705|24.575|25.33|24.47|25.01|28|31|29.205|28.845|29.555|28.65|26.1|28.855|26.705|19.805|15.375|19.09|17.45|15.375|14.03|18.25|18.8|19.8|23.05|24.5|25.825|28.995|30.85|28.96|29.02|26.375|31.25|34.97|44.98|61.82|79.11|71.01|69.83|73.77||
2022-02-19 19:27:49|russ2000_1691|KCLI|price|0|9.4157|9.666|10.0413|10.2446|9.3375|9.4939|9.1655|9.4939|9.838|9.7129|9.5408|9.5878|9.619|9.5878|9.9944|9.7441|9.666|9.7129|9.4157|9.838|10.4167|10.667|11.7461|11.9964|13.1695|13.67|13.9202|13.9984|12.841|12.25|13.125|12.875|11.875|11.375|14.25|13.5|15|15.25|16.25|16.125|16.625|18|16.5|16.625|13.875|14.25|13.5|12.875|13.25|14.375|14|13.5|13.75|14.25|14.75|15.375|15.75|12.25|13|13.125|12.875|13.625|14.375|14.75|15.125|15.4375|15.5|15.6875|15.125|14.625|19.75|17.25|16.625|17.25|16.75|17.375|17.875|17.625|17.5|17.75|17.875|17.25|17.75|17.75|17.5|17.75|17.875|17.875|18.125|18|18|17.9375|18|15|15.125|15.125|15.5|16.75|16.75|17.25|17.25|17.75|17.5|17.375|17|16.125|17.25|17|17.75|20.5|20.5|19.25|20.75|20.75|21.625|22|23.25|22|23.625|25.375|24.75|25.75|29.25|28|27.3125|26.3125|25.5|27.25|26.25|27.25|25|25.25|25.25|25.75|23|23.125|23.75|21.5|22|21.5|20.5|21.5|21.125|22.25|22|23|23|22|23.5|24|25|25|26.5|25.5|25.75|26.25|26.25|29.438|26.5|26.875|27.5|27.25|26|27.032|27.75|28|29|31.75|33.25|34|33.875|33.75|36.25|39.5|37.625|40.75|41.75|44|41.969|49.5|44.188|46.125|43.25|42.5|42.5|45.5|36.5|32.938|40.813|41.75|41.25|40.875|44.75|41.375|40.75|42|41.0078|43|45.5|40.8125|36.5|38.875|35|33.75|33.5|32|24.125|27.125|29.75|26.875|28.5938|33.375|33|32.4375|34.1875|35.375|38.2344|39.5|35.8281|37.8|37.7|40|37.82|38.74|37|37.19|36.29|37.1|37.64|36.2|38.8|40.35|37|38.67|36.5|36|37.84|38.2|39.61|37.9|38.019|39.51|42.74|40.89|42.91|42.84|43.03|42.45|45.8|46.92|48.5|46.2|45.99|45.18|42.79|39.56|38|42.09|44.6|40.59|42.57|41|49.44|47.64|50.6|47.75|48.76|45.69|47.12|48.05|50.57|50.84|51.17|51|50.48|50.08|50.41|50.4|51.24|49.85|45.78|42.17|42.98|42.69|45.54|55.95|58.8|50.08|49.99|45.1|45|45.06|44.93|46.52|41.57|44.82|44.08|46.63|45.08|43.59|47.03|41.33|48.06|50|52.53|41.75|50.49|47.58|46|47.75|45.79|43.35|31.67|23.79|35.85|22.03|23.5|26.91|31.44|35.75|31.14|26.84|26.9|29.75|27|29.29|31.58|34|30.28|29.57|32.58|30.46|31.19|31.76|31.33|33.03|31.55|34.14|31.98|32.03|30.09|31.15|29.3|30.76|30.87|33.52|32.24|32.82|32.36|32.02|32.2|32.54|31.18|35.19|34.73|35.36|38.53|36.34|38.33|38.16|38.74|37.32|39.13|36.1|37.88|38.27|44.01|43.66|44.22|45.9|49.95|47.74|47.17|49.2|48.2|41.58|43.2|45.48|43.67|46.44|44.35|49.63|47.61|48.03|45.47|46.7|45.93|44.88|44.49|45.71|47.09|46.26|46.99|49.03|49.92|38.29|37.5|38.6|40|41.99|39.85|39.52|38.95|40.18|40.25|40|47.15|47.5|46|47.7|45.85|45.5|45.25|49.5|50|48.75|49.75|49|47.3|45.25|44.11|43.5|44.99|40.77|40.25|40|37.75|41|39.98|39|38.25|37|36.26|36|35.25|34.65|34.5|33|32.52|32.5|32.61|33|32.5|33.55|32.25|31.75|26.1|27|28|26.2|28.6|32.05|31|32.5|35.94|38|42.01|43|44.25|45.25|45|44.5|43.5|43|41.6|41.55|42|42.5|42|41.55||
2022-02-19 19:27:51|russ2000_1692|FOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.61|17.68|18.98|17.05|17.26|17.01|15.9|17|17.71|17.02|16.95|17.91|15.26|15.23|15.29|16.41|13.76|15.91|15.57|14.8|15.26|16.12|16.55|16.26|15.71|14.92|17.15|17.53|18.71|15.95|14.64|16.83|15.47|17.44|17.42|17.26|18.89|21.06|22.6|20.65|25.95|26.85|26.3|28.4|28.4|30.2|32.3|36.1|38.25|39.35|43.85|42.2|39.05|38.85|36.85|36.55|34.5|35.9|42.4|51.35|61.75|68.35|66.5|63.18|61.7|59.29|59.54|64.51|74.88|76.83|69.9|82.86|73.98|68.27|61.99|63.44|64.15|67.99|71.45|60.69|45.11|52|73.94|84.36|93.16|100|80.99|90.84|89.89|108.16|127.36|128.61|132.8|153.78|156.08|152.54|161.09|151.39|148.97|168.35|181.65|164.39|134.04||
2022-02-19 19:27:52|russ2000_1694|ADUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|8.4|8.06|9.31|8.5|8.07|5.732|4.94|6.1|5.3|5.3|5.0499|3.98|2.88|4.2|4.25|4.58|4.48|5.14|5.86|5.79|5.64|5.52|5|3.34|3.88|3.54|3.72|3.58|4.2499|5.3|4.77|3.84|4.68|4.29|5|5.3|5.81|6.76|7.47|8.06|8.56|13.49|13.76|18.01|19.12|22.28|21.33|29.22|24.45|28.45|23.89|22.96|29.06|23.9|22.65|22.3|23.1|23.06|21.88|19.36|20.2|23.4|24.04|21.47|22.14|24.99|26.75|27.1|27.44|28.34|28.55|29.93|21.8|22.92|23.48|21.65|24.05|17.05|18.29|20.79|17.92|21.47|24.61|26.04|25.05|34.8|35.95|35.3|34.45|31.3|34.3|37.6|37.3|34.75|34.3|36|34.7|31.85|36.05|36.8|38.85|51.6|51.4|57.95|58.35|69.6|67.35|63.9|66.33|74.4|66.12|61.25|66.5|65.02|67.26|72.06|76.56|80.9|87.15|78.5|85.915|92.89|96.02|97.05|77.04|78.41|88.65|98.93|91.07|96.81|92.99|96.67|109.16|101.66|114.67|124.1|93.83|106.51|105.07|95.44|86.5|94.7|88.84|75.74|93.04|92.19|90.93|80.02||
2022-02-19 19:27:53|russ2000_1696|SPAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:54|russ2000_1697|ARTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3333|5.8887||6.2222||5.8887|5.8887|5.8887||5.8887|5.8887|6.2222|6.1667|6.2222|6.1113|6.6667|6.5553|6.6667|6.8887|7.222|7|7|7.4447|7.4447|7.8887|7.8887|7.8887|7.6667|7.8887|8.1113|8.222|8.222|8.1113|8.0553|8.3333|8.778|8.222|8.222|8.4444|8.5|8.3333|8.5|8.8889|10.2222|9.7778|10.4444|11.5556|12.3333|11.1111|12|10|9.6111|10.3333|10.4444|11.1667|11.1111|11|11.5556|14|13.7222|10.8889|10.2222|11.1111|10.2778|10.2222|10.1111|10.3333|10.3889|10.1111|10.0556|11.5833|11.2222|10.6667|11.2222|10.6667|10.8444|11.9911|11.6|11.7778|11.6311|12.8889|12.8889|13.7511|13.1156|13.5556|13.4222|14.8889|13.8889|12.884|11.8222|12.0622|12.6089|12.3778|12.7778|13.1778|13.5556|14.1111|13.3778|14.3867|15.5645|16|16.5|15.8133|16.8333|17.8267|17.5|18.5727|19.026|18.8|18.82|18.1467|18.1867|17.6333|16.266|18.3867|18.12|18.66|19.3667|18.7467|19.3067|18.1133|17.3733|19.8193|21.5133|19.74|21.5667|20.0533|20.3267|19.32|19.8334|19.7333|19.8327|19.64|22.2667|20.9867|20.0533|19.48|19.44|19.9|18.81|18.47|18.96|19.66|18.71|19.35|20.6|20.13|19.49|19.12|19.1|19.3001|19|19|19|18.9|18.5776|18.98|18.51|18.56|18.49|18.39|16.99|17.45|16.76|14.43|15.99|15.89|15.645|14.25|14.02|14.66|15.88|15.93|17.69|17.68|16.82|16.21|16.75|18.31|17.65|17.74|17.66|18.94|17.91|18.46|18.3|17.91|19.07|19.08|18.77|18.95|19.02|19.54|19.49|19.54|19.66|18.02|18.2|18.22|17.51|18.2|18.5|18.83|18.91|19.1|18.79|19.09|18.66|21.54|21.52|22.14|23.23|23.01|20.77|22.43|22.65|22.25|22.47|23.57|22.11|22.28|23.54|21.8|22.25|22.9|23.7|22.95|22.51|21.76|22.46|22.02|22.38|22.48|21.79|21.21|20.14|22.27|21.48|22.59|22.15|21.72|21.39|21.54|21.32|21.09|21.57|21.99|24.14|24.36|26.21|27.7|30.31|28.25|27.96|26.99|28.2|33.92|34.09|27.47|28.54|28.22|31.52|31.94|31.03|32.95|32.56|38.41|35.13|37.64|38.89|37.09|37.8|40.62|42.34|38.56|37.18|33.09|36.48|38.3|39|38.77|36.89|35.93|36.78|36.59|36.36|34.87|35.39|39.24|37.27|36.28|35.61|37.17|35.98|36.4|37|37.1|37.2|37.21|37.72|34.33|37.38|34.53|35.11|36.29|35.08|35.19|34.47|35.23|36.97|37.08|40.88|37|39.38|40.45|41.24|36.77|39.08|39.41|38.17|40.22|42.76|46.33|48.43|46.45||
2022-02-19 19:27:56|russ2000_1698|HWCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:56|russ2000_1699|JOUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|9.25|11.75|14.75|14.25|16.25|19.5|19.75|21.5|20.25|20.25|21.25|22|20.5|22|24.25|22.5|22.5|23.75|26|21|25.25|23.5|24.75|21.75|21.5|21.25|20.25|22.25|23|23.5|27|29|28.25|23.5|21.25|20.25|18.75|21.75|25.75|27.25|29|25|21.5|21.5|20|24.5|24.25|25.5|20.75|23.75|24.25|27|26.25|24.625|22.625|20.25|18.25|18.75|19|19|15.375|16.375|18.75|19.25|20.5|18.5|19|20.25|21.75|20.875|21.25|22.25|22.25|26.125|24.75|24.5|23.625|21|23.5|25|23.875|23.5|26.5|22.625|19.75|19.5|20|20|23.375|22.25|21.5|23.5|23.75|24.25|24|23.25|23|22.5|20.375|20.375|17.5|18.5|17.375|13.75|14.5|15|14.25|13|12|13.25|13.5|12.75|12.125|12.063|12.5|12.875|14.875|13.75|16|15.5|16.5|17.625|16|17|16.75|15.75|12.5|12.625|12.875|10.5|9.625|8.5|9.5|9.25|9.5|8.125|6.5|8.75|8.75|9|9.438|9.313|8.938|8.25|7.844|7.094|7.75|6.875|6.1875|7.125|9|7.0625|6.1875|6.75|6.9375|5.75|5.6875|5.875|6.0625|6.625|6.125|6|7.42|6.74|7.12|7.2|6.4703|7.01|7.25|7.95|8.38|10.07|9.85|14.22|18.85|16.83|12.11|13.3074|10.51|9.3|9.889|9.87|12|10.15|8.9|10.22|12.38|13.64|14.319|14.14|12.961|14.88|14.45|14.96|17.02|18.87|19.55|19.87|19|19.45|19.23|19.38|19.53|19.95|20.23|20.13|20.24|20.35|18.97|18.9|17.51|17.52|17.37|16.78|16.66|16.54|16.2|16.94|17.99|17.98|17.9|17.4|17.7|17.3|16.91|16.55|17.29|17.84|18.5|18.565|18.51|18.23|18.5799|18.99|19.01|20.19|23.2|18.91|21.66|21.9|23.31|22.5|18.55|18.51|17.09|16.1|16.42|15.6|15.72|15.9799|12.6|8.36|7|5.572|7.59|4.83|4.68|6.34|6.2|5.51|6.54|9.75|9|8.75|9.5|9.77|10.61|10.77|11.35|12.71|14.38|11.25|12.73|9.95|12.82|14.28|12.95|12.52|15.22|15.44|15.19|16.59|15.95|17.12|17.83|15.82|15.38|18.59|16.49|15.35|17.01|16.44|19.1|18.47|18.19|20.6|20.93|20.29|21.39|19.51|20.88|19.92|21.48|22.88|23.84|23.46|24.75|24.9|25.47|25.19|26.82|27.43|28.64|26.95|23.77|22.06|25.42|20.93|24.95|25.8|23.06|26.49|25.9|30.05|30.32|31.2|30|33.54|33.11|31.5|23.97|23.55|21.1|25.07|21.1|21.43|24|21.89|21.5|21.93|22.22|24.13|26.36|25.7|30.45|33.65|36.37|35.98|41.8|39.69|34.48|35.08|36.5|36.32|42.94|48.21|50.52|63.8|73.28|75.21|73.14|62.09|60.27|61.64|62|64.76|75.88|84.53|81.07|101.28|92.99|75.31|71.3|58.74|62.65|65.64|71.36|76.67|73.81|74.57|67.99|56|58.56|58.55|64.6|76.7|78.6|62.41|62.7|68.36|77.61|91.02|87.56|85.71|81.89|87.33|83.6|112.63|109.03|120.68|142.75|154.09|122.19|121|118.37|114.79|105.8|106.18|104.04|93.69|90.22|81.54||
2022-02-19 19:27:58|russ2000_1700|RST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:58|russ2000_1702|MRLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:58|russ2000_1703|LCUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4167|7.6667|8.6667|9.1667|7.8333|8.5833|10.6667|11.1666|12.5|11.6667|9.3333|10.3333|8|7.8333|7.6667|7.6667|8.1666|9.5001|11.1666|11.6667|11|10.25|9.0001|9.6667|9.3333|9.0834|8.3333|8.5|11.5|11.6667|11.25|10.25|11|11.25|11.3751|11.25|12|11.5|12.75|13|12.1249|12.2505|11.7503|12.25|12.8756|13.3753|12.1254|11|11.2494|10|11|12.25|9.4997|9|9.2499|8.4997|9|8.7505|10.3752|11|10.7503|10|9.625|10.2498|10.2498|10.4995|11.7502|13.2495|11|9|8.25|7.375|8.75|8.625|7.75|8.875|9.25|10|9.875|9.875|10.1875|11.5|11.625|11.0625|10|10.25|9.25|9.125|10.6875|11.125|9.75|10.5|10.125|9.8125|9.9375|9|9.125|8.8125|8.25|7.3125|5.875|5.25|5.25|6.3125|6.375|7.3125|8.375|8.25|8|7.5|6.5|6.5|7.5|6.6875|7.25|7.5|6.8125|4.6875|5.99|7.2|7.09|6.8|6.4616|6.2715|5.56|5.45|6|6.4574|6.4877|6.8011|6.9|6.99|7.1368|6.56|6.269|4.99|5.1899|4.991|4.77|5.13|6.3|6.31|6.82|7.399|7.65|8.31|9.08|10.46|13.93|14|16.9|15.35|15.74|17.54|18.7|20.54|22.79|16.43|16|14.85|13.93|13.59|15.9|15.15|15.45|15.49|16.86|17.06|19.53|22.51|22.11|26.84|23.38|21.76|20.67|21.85|22.58|28.19|29.62|30|21.67|20.33|19.96|18.52|20.49|20.09|16.43|19.65|19.35|20.89|21.82|21.06|20.45|19.38|20.39|20.29|16.04|12.82|12.98|11.88|10.33|8.94|8.52|7.01|8.15|9|9.69|9.75|4.9|3.55|3.54|1.75|1.42|0.99|2.84|3.35|4.07|4.2|5.73|5.71|6.07|6.31|7.15|7.98|8.06|11.7901|14.53|13.98|14.62|14.69|13.64|15.1|12.84|14.74|14.04|12.13|12.01|15|15.92|11.47|11.74|11|10.6|9.64|12.23|11.92|12.14|11.87|11.68|11.24|11.65|11.22|12.47|12.88|10.96|11.91|11.1|10|10.61|10.64|10.87|11.41|13.5|13.46|13.58|14.98|13.83|15.29|15.66|14.62|15.73|15.42|16.74|17.86|19.1|15.71|15.72|17|17.2|15.31|17.11|14.94|17.2|15.78|16.01|15.28|14.55|14.53|14.77|14.54|14.52|13.98|15.37|13.91|13.26|11.98|11.96|15.07|17.27|14.58|14.59|13.39|13.42|13.46|14.15|16.7|17.75|14.95|14.5|20.1|19.2|18.4|18.15|18.95|17.4|18.3|18.65|18.1|16.5|17.45|13.95|12.4|11.9|10.9|12.65|12.15|11.65|10.9|10.35|11.94|10.03|9.73|10.46|9.45|9.46|7.8|9.46|8.83|7.72|8.85|7.99|6.52|6.95|6.77|6.36|5.65|5.7|5.69|6.72|7.05|9.82|9.45|10.05|13.47|15.2|13.9|12.97|14.69|14.5|15|14.97|15.07|18.35|18.19|16.96|16.24|15.97|15.5|13.23||
2022-02-19 19:28:00|russ2000_1704|COUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.28|25.06|26.29|24.13|26.02|26.6|24.51|28.37|33.28|29.56|30.79|30.85|31.8|35.23|32.08|32.66|39.92|47.75|45.85|47.09|60.73|64.19|62.9|76.78|71.46|65.59|60.11|62.51|92|95.82|90.26|104.95|112.42|133.47|133.67|134.4|133.34|130.37|149.95|165.76|169.07|150.5|130.76|189.73|230.08|290.38|313.32|344.42|288.1|255.55|328.56|333.28|332.33|299.8|262.28|234.9|225.3|262.25|216.58|256.07|227.14|234.5|170.74|164.06|134.29||
2022-02-19 19:28:01|russ2000_1705|DMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|9.65|8.22|9.83|10.13|9.48|10.01|9.89|10.25|12.31|14.06|14|14.95|13.71|15|15.12|15.68|20.28|17.9|18|17.9|20.08|21.47|21.57|23.01|26.44|31.28|30.05|30.26|28.925|28.5|26.01|29.22|38.14|36.65|32.28|24.78|26.54|24.48|24.87|31.25|27.17|28.11|26.17|24.9|26.18|22.84|21.74|22.05|18.81|19|21.98|21.64|23.08|21.2|20.6|22.64|21.85|21.02|19.48|19.61|18.44|17.88|21.81|28.61|31.01|30.07|32.07|32.43|29.67|24.79|24.24|23.82|28.63|27.96|27.79|27.51|21.81|22.82|24.11|29.8|36.8|37.01|38.96|32.28|25.94|33.97|41.78|28.98|27.63|28.58|29.88|30.5|36.06|37.48|35.44|35.88|30.9|29.8|29.55|25.1|25.55|26.7|29.15|33.6|30.6|30|30.95|36.15|36.6|35.75|37.65|28.65|28.2|23.15|27.55|28.85|28.7|29.35|29.9|29.92|20.51|18.09|17.43|22.11|29.64|31.44|33.1|50.98|46.1|44.65|40.1|37.29|36.58|34.5|33.88|32.04|20.78|13.95|15.83|20.25|15.03|14.97|17.37|29.65|36.27|55.88|48.96|43.16|37.89|35.27|31.63|35.5|31.27|26.39|32.01|33.9|53.49|44.12|39.8|30.23||
2022-02-19 19:28:02|russ2000_1706|CCBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.733|13.013|12.907|12.8|13.12|13.493|14.667|15.04|15.04|14.9333|17.387|17.813|18.7733|19.2|20.0533|20.267|19.48|20.16|18.32|16.52|16.48|19.12|17.52|17.14|15.04|15.04|14.88|15.36|13.52|17.2|14.64|15.36|15.52|15.08|14.56|12.92|13.12|11.84|12.24|12.28|12.62|12.64|12.04|12.64|12.48|13.76|15.92|16.28|15.59|14.96|14.44|14.08|14.5024|16|14.56|15.9872|15.6544|15.3344|14.4256|14.912|15.0592|15.8336|17.28|18.0416|19.2134|20.832|19.712|22.208|21.0496|20.8576|23.3536|24.0064|22.144|23.36|24.8192|24.3904|27.648|31.816|29.424|31.6|31.48|34.4|35.2|35.048|34.952|34.16|34.024|30.16|29.648|30.008|29.48|31.104|31.056|31.784|33.944|31.976|33.208|33|32.552|29.96|31.584|35.74|35.62|36.88|36.58|36.17|38.89|35.7|34.56|34.5|34.26|32.63|31.97|30.18|31.11|31.79|31.17|32.29|34|33.55|34.76|31.76|32.34|31.62|31.96|29.68|33.16|31.69|31.16|28.49|33.73|26.99|27.41|26.22|29.13|26.09|26.35|19.86|25.1|25.43|31.47|26.69|24.75|23.16|15.13|11.35|11.51|13.28|16.99|16.67|15.4|14.22|12.99|11.81|13.2|13.06|11.71|13.36|16.17|16.74|13.29|12.47|13.5|11.4|12.42|12.44|12.6|13.34|12.88|12.33|12.09|11.07|10.1|10.33|10.65|10.49|10.5|10.05|10.81|9.72|9|7.66|7.66|7.8|7.05|7.56|7.43|9.76|10.4|10.73|11.05|12.07|11.53|11.9|12.19|11.84|11.36|11.48|12.17|11.96|11.87|12.18|11.88|11.63|13.18|13.78|13.61|13.36|13.58|14.13|13.69|14.16|13.48|15.15|14.96|15.7|15.25|15.79|15.95|14.74|14.52|15.46|15.22|14.99|15.5|15.94|15.52|15.02|14.1|14.6|14.37|15.01|15.25|13.55|13.89|14.88|15.02|15.06|20|20.85|20.89|19.8|20.91|20.36|19.5|20.93|21.29|21|24.89|22.91|24.28|23.36|24.15|25.49|24.91|23.83|24|24.43|24.18|24.03|23.67|25.15|24.58|23.75|23.99|25.24|23.26|23.9|23.7|24.92|25.29|26.83|26.92|29.97|28.88|29.84|29.54|20.62|19.24|19.32|22.75|18.71|18.95|20.27|20.94|23.36|25.9|24.36|23.25|25.13|25.4|25|26.75|25.05|24.27|22.7|25.99|28.28|27.31|27.3|27.62||
2022-02-19 19:28:04|russ2000_1707|GEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:04|russ2000_1710|EBTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0685|14.3619|13.3712|13.6177|13.9758|13.0224|13.334|13.255|12.8364|12.8131|13.255|14.5804|14.8921|15.6967|15.0223|15.3618|15.3478|14.9758|15.0688|14.8828|14.9386|14.3805|14.4177|14.4177|14.5572|15.1153|15.2083|14.6595|14.8362|14.8642|12.8364|12.9294|13.1154|13.0689|12.3062|11.7667|11.9527|12.055|12.5573|11.8597|11.5806|10.5109|11.3015|10.3761|11.2551|9.9528|9.9993|9.9528|8.8366|8.1855|8.046|11.1621|11.1621|11.5527|12.1946|12.7434|12.176|9.9435|10.1668|9.897|10.1203|11.6365|11.1249|11.5062|9.7668|9.9993|10.4644|10.2319|9.9993|10.5295|10.7249|13.0033|13.4782|13.7665|13.9991|15.3478|16.3989|15.7199|14.0084|11.6458|12.5573|12.6968|12.9573|14.5479|16.0641|13.0782|15.5804|13.8224|14.7711|15.7571|15.4502|14.7153|16.092|14.799|14.9479|16.092|15.0502|15.6734|15.2176|14.5107|15.4036|19.2639|18.7709|16.9663|17.7012|16.9291|18.7058|19.4685|17.5244|18.8825|19.2639|17.357|18.0732|19.2639|18.3523|18.4453|18.0453|21.4684|21.5149|20.9661|20.6219|18.9197|20.5475|19.8313|19.2639|21.3195|20.0638|19.9987|19.9429|22.3148|22.7799|19.9987|19.9708|21.0684|23.2543|24.01|23.79|25.14|23.96|26.45|26.81|25.93|36.04|35.8|32.53|32.66|34.11|33.97|36.09|35.48|32.76|31.87|37.61|34.25|34.56|33.99|32.26|33.02|34.86|36.89|39.86|40.01|36.35|35.26|33.25|31.43|30.12|35.2|30.96|30.07|30.14|30.86|28.64|30.86|27.78|28.72|28.91|30.47|32.6|33.5|31.08|27.48|25.72|20.67|21.31|21.12|22.51|22.28|20.83|24.05|27.4|26.82|27.68|33.35|33.01|35.56|34.77|33.22|35.52|33.3|36|37.2|38.04|44.88|39.9||
2022-02-19 19:28:05|russ2000_1711|FFNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.73|10.7|10.03|9.9|9.76|9.17|9.84|10.34|10.47|9.6|9.93|10.8|9.33|8.19|8.69|8.85|8.2|7.21|8.53|8.04|8.99|8.28|7.8|6.8|6.08|5.93|6.98|6.6|5.79|7.46|7.06|5.78|4.84|4.23|4.37|4.05|3.91|3.72|3.71|4.26|5.5006|5.74|5.8|6.29|5.49|4.84|4.54|4.7|5.21|5.5|5.7|6.05|6.68|7.19|7.95|7.96|7.61|8.04|8.19|7.77|8.14|7.5|7.18|8.15|8.1|8|7.59|7.86|9.96|10.99|10.66|10.59|10.35|10.7|10.42|10.98|10.25|10.46|10.13|10.24|11.03|10.51|10.66|10.61|10.22|11.31|11.5|12.06|12.57|12|12.38|11.92|11.73|12.56|12.52|12.1|12.05|12.59|13.71|13.52|12.56|13.02|13.24|13.6|12.74|13.49|13.93|13.59|14.16|14.98|18.17|19.34|19.88|19.78|17.51|15.52|16.39|16.63|16|15.94|17.77|16.78|16.73|16.91|14.98|16.74|15.81|17|18.27|20.41|17.4|17.34|15.54|15.31|15.05|15.73|15.94|15.51|16.74|16.64|15.39|14.11|14.56|14.45|14.37|14.29|14.74|14.97|14.85|11.85|9.36|9.56|9.55|9.36|9.53|10|9.2|10.06|11.08|12.21|12.7|13.78|14.06|14.02|14.61|15.12|16.35|16.215|16.63|16.73|15.94|16.5|16.75||
2022-02-19 19:28:06|russ2000_1712|NRIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2001|6.2001|5.8|5|6|6.2001|6|6|6.4|6.4|6.5999|6.4|6.4|6.4|6.4|5.6|5.6|5.4|5.2001|5|5.6|4.8|5|4.8|5.2001|4.6001|5.2001|5.8|7|7.6999|7.8002|8.2001|9.6|8.5999|9.0999|8.7502|8.7502|8.6251|8.2497|7|7|7.5|7.5|7.5|7.6249|7.2499|7.1249|6.8749|6|6.3755|6.1868|7.002|6.8752|6.4285|7.8745|7.4997|8.5007|7.8745|8.2508|9|7.8745|8.1258|7.8753|8.624|10|9.7512|9.3754|9.3754|9.1254|8.251|8.9382|8.624|8.4997|9.3754|8.7494|9|8.7494|8.7494|8.3738|11|11.4987|11|10.7499|12.1252|14.2505|13.2496|13.7489|14.25|13.75|17.5|15.8125|16.9375|15.375|12.125|14.375|14|12.25|14.5|15|12.5|11.75|12.25|10.8125|11|10.625|10.4375|9.5625|10.5|9.75|9.9375|9.0313|7.125|8.25|7.6875|8.5|7.25|7.375|8.6875|8.125|8.5|8.875|10.125|11|11.6875|12.25|12.15|13.6|13.91|14.25|14.1|13.9|14|14.5|14.28|14.1|14.75|14.65|15.75|15.65|14.33|12.23|11.45|12.239|12.48|14.32|13.5|14.04|13.7|14.55|15.1|16.16|18.13|17.52|18.76|18.87|20.95|22.84|23|22.69|25|25.64|21.68|20.27|20.23|20.43|21.3|21.85|22.75|22.9|23.59|23.8|23.91|25|24.5|22.59|23.48|24.67|25.1|25.04|24.7|24.05|23.45|23.04|23.25|24|24.34|25|25.09|24.75|27.35|26.2924|26.87|27.33|26.6|28.25|29.18|29.55|28.21|26.88|27.31|29.5|25.63|24.95|22.73|18.58|21.32|20.75|21.36|18.18|18.7|18.75|18.155|15.92|16.57|16.546|13.1899|12.57|10.29|10.05|8.25|9.865|11.57|15.12|13.92|14.7|15.1|15.25|15.04|16.07|16.88|16.03|15.91|17.08|17.26|17.22|15.48|17.6|16.09|16.6|16.96|18.89|19.32|18.84|18.57|18.96|20.01|19.77|18.97|19.74|19.39|19.35|18.95|18.34|17.51|20.09|20|21.52|21.94|21.74|21.49|20.16|20.6|20.14|22.53|22.21|22.65|21.78|21.74|22.47|21.78|22.27|24.19|25.52|22.58|24.1|25.1|26.25|26.24|24.02|24.57|25.69|23.99|24.7|25.57|24.5|24.42|26.43|28.9|27.36|26.24|20.73|23.65|24.54|24.92|24.45|25.63|25.29|27.18|28.93|27.62|29.43|26.6|23.11|24.18|23.91|25.8|26.55|26.29|28.4|25.7|25.75|24.55|28.1|31.6|28.25|29.15|30.05|32|29.7|30.4|29.15|29.85|34.95|32.5|37.45|33.85|33.45|33.25|34.55|35.2|39.7|39.55|40.3|44.55|41.55|38.03|36.47|32.87|33.13|37.51|34.42|35.49|33.43|35.66|38.97|36.2|39.67|38.95|37.47|38.3|37.63|34.95|27|23.45|23.07|25.14|23.02|26.91|25.49|28.56|31.77|33.95|32.12|38.49|47.7|42.65|43.55|42.75|40.82|41.97|42.51|44.42|40.55|43.46|43.94|43.26||
2022-02-19 19:28:08|russ2000_1713|LEE|price|0|50|50.938|54.688|57.5|56.25|57.188|58.75|60.938|62.813|56.875|61.25|59.375|60|51.875|60|54.375|55|58.75|59.063|68.125|65|61.25|63.438|64.375|81.563|78.438|91.875|95.625|99.063|104.375|102.188|104.063|98.75|98.438|103.75|111.875|107.5|108.75|130|131.875|136.25|130.625|127.5|125|116.25|118.75|113.75|119.375|128.75|136.25|128.125|123.75|121.25|136.25|135|145.625|147.5|121.25|121.25|120|115.625|126.25|133.125|135|128.125|142.5|141.875|136.25|140|136.875|133.75|135|128.125|125.625|125.625|141.25|151.25|155.625|172.5|158.75|160.625|154.375|155|153.125|142.5|141.875|138.75|135|125.625|128.75|121.25|109.375|101.25|108.125|108.75|123.75|134.375|145|141.25|152.5|141.875|123.75|130|119.375|113.75|115|105.625|116.25|121.25|138.125|134.375|146.875|143.75|136.25|150|151.875|160|164.375|155|152.5|146.875|150|148.125|146.25|148.75|136.25|143.125|156.875|156.875|159.375|155.625|175|187.5|185|175.625|174.375|160.625|160|172.5|173.75|172.5|168.13|168.13|172.5|176.88|180.63|177.5|179.38|189.38|190.63|188.75|198.13|216.88|199.38|208.13|230|208.75|216.25|211.25|220|233.75|236.25|198.75|205|228.75|228.75|222.5|232.5|230|235|242.5|246.25|252.5|263.75|256.25|256.25|283.75|265.63|276.88|295.63|286.88|310|335.63|313.13|303.75|306.25|285.625|236.25|259.375|271.875|280|315|281.875|276.25|290|286.25|290|305|304.375|286.875|273.75|295|283.125|319.375|265.625|208.125|261.25|226.875|216.875|233.125|265|280|288.75|276.25|279.375|298.125|314|316.2|304.5|311|326.3|330|337.4|330.4|316.7|344.5|352.5|363.7|341.1|358.5|369|392.5|368.6|350|332.5|341.5|328.6|327|342.8|335.2|340.6|320.5|315.2|358.7|376.6|375.3|371.3|392.4|386.7|421.6|430.2|436.5|452.1|450.9|451.8|477.8|478.8|497|465.5|473.3|463.4|463.2|476.8|460.8|445.5|456|434|415.1|415|400.9|428.1|434|424.8|392.1|384.2|369.1|351.9|349.5|332.9|308|285.9|269.5|248.3|247.6|252.4|285.3|289|310.6|332.3|318.6|300.5|261.8|251.2|208.6|176.1|173.7|155.7|160.5|140|146.5|119.3|103.1|100.1|77.3|68|39.9|30.2|37.5|35|25|10.4|4.1|3.1|4.1|2.7|3.8|10|5.3|14.1|18.1|27.5|30.5|36.2|34.7|42.4|38.3|33.9|37.8|34|25.7|29.4|22.2|26.8|18.4|19.2|24.6|28.8|29.7|27|14.3|12|8.9|9.1|6.55|7.8|7.1|5.41|7.048|13.3|11.3|12.8|11.3|11.6|16.2|12.5|14.8|14.8|14.8|12.4|11.4|12.7|12|12.7|14.4|17|20.4|30.3|29.6|26.4|27.5|35.6|34.7|40.8|51.4|44.7|40.2|40.8|44.5|38|40.6|33.8|37.3|35.5|36.8|29.5|30.1|31.7|30|30.1|33.3|30.6|18.6|20.8|19.9|17.7|16.8|14.5|13.3|18|21.4|19.5|19.1|18.4|27.9|37.5|25.5|30.5|29|31|26|26|26|20.5|19|18.5|21|22|22.5|23.5|23.5|26|24.5|19.5|23.5|25.5|28.5|31|28.5|26.5|26.7|22.4|21.1|27.3|30.5|33|28|25.2|22.4|21.7|17.8|20.4|18.1|19.4|14.2|21.1|15|9.83|9.163|11.1|9.8|8.642|8.826|8.388|7.811|10.6|12.6|14|21.7|25.69|29.9|29.11|28.3|28.9|24.06|22.64|20.95|24.81|34.54|36.6|34.9||
2022-02-19 19:28:10|russ2000_1715|IMDZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:10|russ2000_1717|MN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.7|12.63|13.63|12.97|14.15|14.47|13.46|14.05|12.19|12.01|12.38|12.42|12.47|13.21|14.9|15.09|15.63|17.6|20.04|16.86|17.42|15.58|16.61|16.56|17.32|18.06|16.3|14.54|16.8|15.98|17.02|17.34|17.28|18.51|15.84|15.7|15|13|11.45|11.74|13.54|10.48|11.99|10.29|10.52|8.97|7.87|8.73|8.97|8.84|7.7|6.96|7.81|8.69|9.04|8.94|7.82|7.54|7.34|6.45|7.7|7.9|6.9|6.2|5.55|5.6|4.45|4.4|4.05|3.55|3.95|3.7|3.725|3.7|3.7|3.4|3.7|3.05|3.15|3.15|2.95|2.8|3.029|1.98|1.75|1.9|2.34|2.27|2.22|2.19|1.98|1.82|1.75|1.9|1.89|1.82|1.68|1.84|1.94|1.64|1.17|3.36|3.37|2.83|3.38|4.23|4.34|3.99|4.8|6.4|6.45|7.98|6.46|7.43|8.13|7.97|9.85|9.74|9.31|8.87|8.45|8.16|8.23||
2022-02-19 19:28:12|russ2000_1718|TLYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|15.54|16.37|16.06|18.23|17.94|16.48|13.5|12.53|14.55|13.87|12.5|15.78|16.23|15.97|14.75|13.85|14.63|15.02|12.07|11.66|11.14|11.31|11.45|11.21|8.41|8.22|7.73|8.15|7.32|6.95|6.98|10.26|13.73|12.7|16.19|13.12|10.16|9.94|9.11|8.04|7.67|7.36|6.09|6.39|6.6|7.12|6.74|6.39|6.11|5.61|5.55|9.46|9.75|9.05|14.55|13.69|12.45|10.92|8.45|9.37|10.16|9.97|10.02|11.43|11.95|11.94|15.57|14.39|14.76|13.66|11.18|11.15|15.2|15.17|15.54|25.14|18.2|17.54|10.83|11.04|12.81|12.03|11.02|11.89|8.05|7.83|8.07|10.13|9.06|10.38|10.02|12.07|8.77|6.03|3.63|5.22|6.06|5.32|6.18|6.45|6.24|6.69|8.84|8.47|10.26|10.52|11.81|12.4|14.23|15.9|15.32|15.22|13.87|15.1|16.02|16.44|13.28||
2022-02-19 19:28:13|russ2000_1719|OPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:13|russ2000_1723|ODC|price|0|1.75|1.75|2.15|2.15|2.55|2.7|2.75|2.975|3.1|3.1|3.1|3.3|3.575|3.575|3.925|5.25|5.25|4.325|4.325|4.45|4.325|4.325|5.95|5.75|6.575|6.85|8.65|7.55|6.85|6.575|6.85|7.925|8.425|8.55|10.225|10.125|9.55|11.15|11.75|11.875|11.525|11.525|12.35|12.475|11.15|11.15|14.875|13.8|15.6|17.75|17.95|16.15|15.6|15.425|13.925|16.325|13.125|8.325|8.8|10.55|10.55|11.675|12.325|12.15|10.875|12.8|13.125|12.8|16|14.4|14.4|15.675|15.35|13.125|13.275|12.8|12.475|12.475|15.525|15.85|15.85|15.05|17.6|17.6|13.75|15.35|17.6|16.8|17.6|18.2|19.5|17.2|14.6|13|14|15.2|16|18|18.4|18.8|18|17.8|14.2|14.8|14.8|14|13.6|16.4|17|17.2|15.6|14|14|12.8|13.1|12.8|14.6|14.2|15.7|16.8|16.6|17.8|17.8|17.8|19|19.3|18.9|18.6|17.2|16.3|16|18|18|18.1|17.6|16.1|16|15.9|14.4|14.8|15.8|14.9|15.2|13.9|14.4|12.9|13.5|13.6|12.4|11.9|12.4|12.6|12.2|11.3|12|12.5|12.7|11.4|10.7|10.9|10.9|11.9|11.4|11.8|11.1|10.8|11.4|12|13.6|14|13.1|12.8|12.3|12.8504|14.0504|14.2|13.5504|13.7|13.4|13|11.7|12.1|12.8|12.7504|12|11.5504|11|10.1|10.25|10.8|11.8|12|12|12.2|11.65|12.2|12.3|12.8|13|12|11.65|9.3|11.85|11.5|10.55|6.9|6.05|7|7.75|7.2|6.4|7.55|7|5.85|6.2|5.35|5.8|6.56|5.92|6.28|6.52|6.44|6.4|6.44|5.64|5.24|5.6|6.064|6.48|6.4|7.456|7.96|7.24|6.696|6|6.64|6.272|5.8|6.704|6.824|7.6|7.64|8.088|8.928|8.6|9.6|9.56|9.4|9.6|11.608|11.992|12.728|13.48|13.44|13.2|13.4|12.856|13.36|13.112|11.96|12.184|12.24|12.8|14.568|14.72|14.56|14.8|14|13.68|14.424|14.4224|14.344|13.96|14.192|14.392|14.104|14.096|15.008|16|17.72|14.3201|15.76|15.976|14.28|15.2285|16.19|17.95|16.88|16.36|17.71|16.7|18.26|17.24|17.55|16.68|17.35|18.4|19.59|21.67|21.94|20.05|19.35|17.89|17.6|17.15|17.95|17.22|18.4|16.92|16.55|18.96|18.75|16.05|14.55|14.75|16.14|16.4|14.85|15.75|15.69|14.5|15.29|14.97|15.5|15.88|16.2|19.33|20.5|19.65|22.95|21.88|20.53|21.51|21.99|22.41|21.49|19.08|20.31|21.3|22.09|22.28|21.42|20.69|19.34|18.58|20.05|20.86|20.24|20.99|20.79|21.29|21.16|19.23|21.9|21.93|22.9|23.14|22.4|23.52|27.6|27.75|27.52|27.23|27.51|27.23|27.47|31.86|31.01|33.74|35.49|40.22|37.84|34.35|33.2|34.54|33.51|32.62|30.57|29.17|29.94|26.07|30.18|27.05|32.63|30.62|30.37|33.65|32.82|31.08|30.38|26.26|23.35|22.9|31.38|31.22|36.83|37.5|36.84|33.78|33.36|32.51|34.53|37.45|37.79|37.64|33.76|39.71|38.21|33.65|35.28|37.27|40.69|34.47|42.01|41.36|40.7|48.93|50.33|45.09|41.5|38.89|36.06|40.19|38.76|38.91|42.14|42.36|40.65|38.56|30.93|29.39|26.5|26.54|29.15|31.14|31.81|29.39|34.04|35.43|30.76|34.06|35.01|36.29|36.25|35.4|30.43|33.44|37.39|35.43|34.7|34.77|35.02|35.77|34.16|34.43|34.08|34.67|33.58|34.44|34.93|36.55|34.18|35.57|35.68|35|34.82|33.3|32.73|34.02|31.07||
2022-02-19 19:28:15|russ2000_1724|HALL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|15.75|19.5|49.5|30|31.5|24|18|18|15|12|8.25|7.5|6|7.5|11.25|11.25|12|12|9|8.25|6.75|6|6|6.75|7.5|7.5|6|6|4.875|3|3|5.25|4.875|3.375|3.375|3.375|3.75|3|3|3|3.75|3.75|2.25|1.875|2.25|2.25|1.125|2.25|4.5|1.875|2.625|2.625|2.625|3.375|1.875|1.878|2.25|2.25|2.25|3|3|4.128|3.378|3.378|3.75|8.25|7.878|6.378|6.75|6.75|7.5|7.128|7.128|7.5|6.378|7.878|7.878|7.878|7.128|6.378|5.628|4.878|5.25|5.25|3.75|4.5|4.5|4.878|4.878|5.25|4.5|8.628|6.75|7.5|6.75|6.378|7.128|7.128|6|6.378|6.378|5.628|4.5|3.75|3|2.628|3.378|3|2.628|2.25|2.25|2.25|2.25|2.25|3|2.628|1.878|2.25|2.25|2.25|2.628|2.628|2.628|3|3.378|3|3.378|3|3.378|3.378|3.36|3.36|3.48|3.12|3.9|3.66|3.12|3.12|3.12|3.12|2.76|3.6|2.7|3.48|3|2.4|3.24|3.24|2.64|2.4||2.7|2.1|3.96|3.3|3.3|4.8|4.8|4.8|6.18|2.7|4.2|4.8|4.2|4.02|4.5|3|3.6|4.32|4.14|4.56|5.1|4.5|5.52|5.4|6|7.2|8.82|8.28|7.68|8.4|6.6|6.6|8.1|8.1|8.28|6.78|6.9|7.86|8.28|11.82|10.92|9.3|11.4|11.0994|11.64|11|10.51|8.85|8.674|9.65|9.85|10.26|11.15|12.46|12.75|12.74|13.21|11.86|12.68|15.28|14.69|15.89|15.23|12.97|13.05|9.89|11.58|11.4|9.42|9.53|9.29|8.62|6.2|6.36|9.49|7.32|6.82|6.8|6.75|6.79|7.5|6.71|7.08|8.28|7.88|8.02|7.92|7.75|8.06|10.01|11.26|9.7|9.67|10|8.81|8.78|9.47|9.03|9.01|8.59|8.99|8.32|8.29|6.81|7.25|6.94|6.99|8.03|7.83|8.1|7.37|6.83|7.17|7.08|7.86|7.18|8.06|7.93|8.03|8.09|7.93|8.29|9.53|9.13|9.18|8.81|9.21|9.05|9.12|8.96|8.35|8.57|8.67|9.29|8.9|8.59|8.68|8.08|8.54|9.85|10.94|9.58|9.61|10.27|11.75|11.75|12.11|10.48|11.27|10.88|11.34|11.39|11.54|10.79|11.46|12.3|12.72|12.5|11.52|10.83|10.15|11.24|11.16|10.01|11.22|10.35|10.89|10.44|10.48|11.49|11.88|11.29|11|10.86|10.32|10.47|11.36|11.2|10.98|11.58|10.32|10.6|10.14|9.85|9.43|9.39|9.76|10.19|9.67|10.6|10.56|10.75|10.95|10.9|10.66|9.87|10.66|10.96|11|13.27|14.72|15.16|18.48|18.83|17.91|18.38|17.98|17.27|5.49|3.64|3.4|5.45|3.04|2.82|3.19|2.71|3.02|3.39|3.22|3.85|3.69|3.69|3.75|4.45|4.33|4.83|3.74|3.63|3.6|4.12|4.47|4.21||
2022-02-19 19:28:17|russ2000_1726|FNLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.083|2.125|2.141|2.167|2.208|2.208|2.292|2.292|2.458|2.083|2.458|2.542|2.75|2.792|2.833|2.833|2.917|3||3.083|3.125|3.125|3.167|3.3333|3.417|||||||3.667|3.667|||4.583||5.3333|6.068|6.708|7.3333|7.3333|7.3333|7.5|7.5|7.5|5.833|7.5|6.542|6.6667|6.3333|7.5|6.75|7||7|6.4583|6.3333|5.875|6.0833|5.8333|5.4844|5.1667|5.2083|4.9167|5|4.9583|5.0833|4.9583|5.0417|5|4.9167|5.1458|5.0833|5.0833|5.2083|5.3333|5.5833|5.65|6.05|7.15|6.8333|6.8|6.8267|7.3|8|8.1267|9.0833|9.1167|10.4967|9.7333|9.9794|9.3333|9.7541|9.0333|10|10.1533|10.6667|11.16|11.8867|11.6667|11.8333|12.5833|13.1633|13.2533|14.11|14.3333|16.3333|16.05|16.0667|16.5|15.5433|15.6167|17.5667|18.98|18.83|17.75|19.3|19|17.95|17.79|17.39|17.1|17|17.5|16.41|16.43|17.316|18.6|18.831|19.5|17.81|17.5|17.19|17.85|17.75|17.72|16.689|16.98|17.04|17.55|17.45|17.01|16.6588|17|16.7|16.36|16.236|16.05|16.18|16|17.5|15.74|14.9|15.35|15.2184|14.55|14.5801|14.65|14.7|15.42|17.25|17.75|13.19|18.93|18.37|17.42|16.56|18.62|16.27|15.61|12.81|15.9|15.84|18|20|19.96|19.16|18.26|15.01|15.92|15.36|13.82|14.78|15.78|14.72|14.78|13.39|13.38|13.32|13.6|14.02|14.4|15.76|14.62|14.8|15.7|14.01|13.89|14.84|13.58|13.34|12.59|14.08|14.27|15.75|15.96|14.35|14.6|14.51|15.43|16.46|16.61|16.68|17.5|15.37|15.45|16.76|16.85|17.43|17.17|15.8|16.1|17.87|17.48|16.63|16.78|16.84|16.93|17.02|16.37|16.38|16.4|15.9|16.56|16.95|16.43|16.69|16.74|17.74|17.43|17.18|17.04|16.41|17.25|16.48|17.09|19.44|18.93|18.75|19.195|21.15|22.5|18.55|18.9|18.86|18.88|19.7|20.42|22.5|21.3|23.05|22.95|23.34|30.53|29.84|26.99|26.9|26.83|26.91|27.84|26.62|25.81|25.86|30.25|28.6|29.15|28.21|27.11|28.37|27.43|27.59|28.57|29.54|30.39|29.08|28.98|28.75|27.36|26.78|26.49|25.8|25.89|26.5|24.96|25.9|24.65|24.95|27.2|28.86|28.64|30|28.92|25.68|21.39|18.3|19.96|19.15|20.86|21.37|21.01|24.4|25.75|26.42|25.76|29.71|29.32|29.18|31.68|28.59|29.74|28.66|29.89|29.83|31.14|32.9|30.72||
2022-02-19 19:28:19|russ2000_1728|BPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:19|russ2000_1729|GLOB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.42|13.99|13.59|14.12|13.25|15.5|14.3|18.31|20.94|21.21|26.25|28.98|31.42|26.2|31.82|34.03|35.01|37.54|30.05|31.9|32.43|34.31|40.38|39.54|43.27|39.95|43.14|42.77|32.45|32.99|33.31|35.54|35.65|37.29|42.81|43.23|43.44|37.6|41.2|36.91|39.07|44.97|44.2|52.98|48.18|45.02|53.79|55.86|56.82|58.98|56.1|53.33|53.75|53.83|67.52|70.58|74.6|82.79|89.88|103.39|104.92|91.58|92.06|95.92|98.76|109.18|126.63|114.97|94.36|115.94|146.31|156|180.85|184.72|189.67|181.14|189.53|214.93|207.01|231.35|217.52|216.63|213.57|218.58|238.43|328.96|275|326.7|267.39|280.38|258.67||
2022-02-19 19:28:20|russ2000_1730|CLCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:20|russ2000_1731|FLXS|price|0|8.0898|8.3396|8.5895|10.5885|12.3376|12.6811|12.3376|9.995|10.8384|9.3391|10.4947|10.6821|10.1512|8.652|8.652|8.1522|7.3401|7.8399|7.1527|8.7456|7.996|7.996|8.3396|8.8394|10.2449|9.7451|9.3391|8.652|8.652|8.9955|8.9019|7.996|7.996|7.8399|9.1517|9.6515|8.3396|9.4953|10.8384|11.4943|11.1819|13.2434|12.3376|10.8384|10.9945|11.1819|11.3381|12.3376|13.1809|12.4937|12.8374|11.3381|11.3381|10.9945|10.9945|12.1814|12.8374|10.1512|10.1512|10|11|12.75|13.25|12.25|11.5|12.5|12.25|12.5|12|12|12.25|12|12.25|12|13.5|13|13.25|13.25|14.75|12.75|12.75|11.5|12.125|12.5|10.75|11|12|10.25|11.25|12.5|12.125|11.5|12|9|9.75|9|8.75|9.25|10.25|10.625|10|10|11|11|11.5|11.5|10.625|12.75|14|14|15.5|14.25|14.5|12.25|11.5|10.5|10.25|10.25|11|13.75|14|14|14.875|15.125|16.75|15.375|15.75|15|15.75|16|15|17.5|18|18|16.5|15.25|15.5|13.75|10.5|12.0625|11.375|11.5|11|13|11|12|11.75|11.75|10.625|10.25|12.25|11.875|11.25|11.375|11.375|10.25|10.063|10.25|10|10|11.25|11.75|10.75|11.375|11.75|13.25|12.75|13|12.25|11.125|12|10.5|11.625|11.75|12.875|11.75|12.25|11.25|11.625|14.125|13|12.4375|13.875|13.9375|13.25|14|12|11|10.875|10.5|12.375|12.875|12.25|12.25|13.125|13.0625|13.875|13.3125|13.375|13.3125|13.5|13.25|13.9375|13.375|12.375|12.75|12.25|13.25|12.9375|12.25|12.3125|12.25|12.25|11.125|10.625|11.5|11.25|12.375|11.25|11.3|11.65|11.98|10.95|11.39|10.8|10.6|10.55|11.251|12.2|12.85|15|15.46|16.35|14.99|13.55|14.101|13.6|14.1|15.63|16.72|15.25|15.45|13.45|13.82|14.95|16.49|17.53|19.25|18.07|19.73|20.49|22.5|21.48|20.98|20.66|21.791|21.77|23.5|21.33|17.8|17.89|17.95|17.51|17.649|17.65|15.701|16.41|14.69|14.01|14.3|14.5|14.5032|15.02|14.6|13.97|14.07|14.397|14.15|13.8|13.55|13.2|13|12.45|12.7|13|12.65|12.59|12.58|13.97|15.01|15.34|14.76|14.15|14.5|14.05|14.2234|14.09|14.1|12.94|12|12.86|13.4|13.48|11.15|11.5|11.25|11.22|11.2499|10.15|8.13|6.9199|6.69|7.1|6.05|5.15|7.11|7.81|8.38|8.13|7.85|8.4|8.28|8.4|10.23|11.67|11.83|13.59|14.01|11.78|11|11.21|14.15|15.34|15.12|17.3|17.75|16.88|14.65|15.06|14.29|14.86|14.62|15.64|15.02|14.99|14.25|14.12|13.84|14.2|17.1|18.1|20|20.11|19.78|21.39|19.62|20.7|20.13|19.89|21.45|23.46|23|24.74|20.59|22.73|24.38|24.89|22.49|24.97|27.46|27.66|30.73|30.83|37.15|37.62|34.32|33.28|33.35|30.26|35.04|33.73|34.31|31.72|32.25|29.8|29.85|31.29|36.01|37.77|43.09|39.92|30.8|31.25|43.49|47.98|44.18|43.62|40.83|43.68|40.89|40.9|39.62|41.1|47.45|51.72|41.9|54.88|62.42|50.86|50.28|50.4|53.12|50.65|54.11|55.98|45.5|50.7|50.27|52|46.78|43.08|38.86|39.58|36.66|37.27|39.9|35.83|35.68|29.74|25.42|24.82|22.08|24.97|24.89|23.19|21.66|17.15|17.06|18.37|15.14|14.82|16.57|18.38|19.92|16.4|13.74|10.96|9.6|9.93|12.63|15.77|16.58|24|27.95|29.26|34.97|34.12|33.08|34.85|43.53|46.48|40.39|34.5|34.92|30.88|28|28.38|26.86|24.91|23.01||
2022-02-19 19:28:23|russ2000_1732|OCUL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|13.04|15.92|14.97|15.53|18.43|24.47|30.82|39.6|31.05|21.49|23.69|20.4|22.05|16.86|14.65|10.11|9.32|8.91|5.93|8.12|10.67|11.7|6.69|5.02|4.17|6.75|6.96|5.74|9.52|8.32|6.91|8.51|8.6|9|11.13|10.18|6.16|6.42|6.3|5.63|3.91|4.66|5.18|5.95|6.64|6.58|7.15|6.49|5.54|6.69|6.53|5.15|5.82|4.31|3.8|4.67|4.44|3.96|2.79|5.15|4.82|4.38|3.15|3.42|4.37|4.35|5.21|6.91|4.78|6.13|7.07|7.51|8.47|8.46|8.41|10.54|17.96|20.35|19|18.92|16.84|16.72|14.92|13.41|10.78|10.59|9.74|7.06|6.61|7.04|5.73||
2022-02-19 19:28:24|russ2000_1733|RM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|16.41|17.05|13.92|15.99|16.21|17.49|17.5|17.15|17.14|17.41|16.67|18.12|19.71|23.47|23.82|25.16|31.2|27.35|32.5|32.1|30.45|34.95|32.16|28.8|24.15|14.67|14.41|16.08|15.86|17.33|17.72|11.28|13.9|14.79|15.48|15.84|14.36|16.3|17.53|17.55|19.58|16.07|15.57|16.63|15.76|14.66|12.44|15.88|16.51|16.51|17.63|14.15|19.17|21.34|21.76|21.94|25.6|26.76|24.3|20.07|19.46|19.28|20.16|23.43|23.83|22.5|24.82|24.98|23.75|26.04|28.25|31.8|32.79|34.5|36.9|35.24|33.56|32.7|28.78|29.6|25.7|25.55|27.57|27.49|24.78|25.25|24.85|26.1|26.42|27.26|27.45|29.53|32.04|28.95|25.75|25.8|10.43|14.16|17|16.58|16.81|18.33|18.3|23.13|27.98|29.4|30.67|34.03|35.19|39|49.67|45.96|53.46|57.77|57.51|52.05|55.51|57.4|51.36||
2022-02-19 19:28:25|russ2000_1734|XONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:25|russ2000_1737|SNSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:25|russ2000_1739|DXYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||18.375|18|22.25|25|27.75|27.5|30|30.75|31.25|32.75|33.75|17.5|16|16.5|18|20.25|18.75|19.25|17.5|18.5|17.5|17.5|17.75|17.25|18.5|18.875|18.5|21.25|21.25|20.75|19|19.75|19.5|19.75|19.25|16|14.75|15.25|14.75|14.25|13.5|14.25|13.25|13.5|12.25|11.25|10.5|8.5|10|10.625|12|14.25|14.5|12.75|12|12.75|12.625|12.5|11.625|9|8.25|9.5|11|11|11.25|10.75|12.5|13.75|12.75|10.75|10.5|10.75|12.75|13|13.125|14|15.125|14.5|14.75|10.5|11.75|12.75|11.375|9.25|9.5|10.5|11|10.5|9.25|9.75|9.5|8.25|9.75|8.75|8.25|7|6.969|7|6.75|6.375|5.5|6.25|6.875|6.75|6.5|5.875|6.25|4.875|4|3.875|4|4.75|4.875|4.25|5.375|4.875|4|4.938|4.5|5|6.625|7.75|7|7.375|6.375|6.625|8.25|10.25|10.688|13.313|13.5|11.875|11.25|11.375|11.25|12.625|11.5625|12.5625|13|9.5|8|7.25|6.5|5.75|7.0625|8.125|7.75|7.5625|7.125|8.875|9.125|8.4844|9|8.5|7.75|6.75|6.9375|7.375|6.25|5.75|4.4375|4.125|3.5625|3.875|5.25|4|3.875|3.1875|2.875|2.375|2.3438|3.5|3.125|4.48|5.18|4.75|4.83|5.05|5|4.8|5|4.59|4.64|4.49|4.8|6.93|6.779|6.2|5.01|5|3.499|3.49|4.05|3.82|4.1|3.87|2.99|2.99|3.25|3.44|3.23|3.21|7.409|7.2|8.1|7.68|9.02|11.9|10.94|13.43|11.78|11.88|11.89|11|11.25|12.93|16|16.84|17.97|18.41|15.82|15|14.84|17.61|18.11|16.92|15.94|13.72|14|13.78|13|16.38|14.96|14.62|13.7|13.29|11.72|14.15|14.92|13.49|13.9|12.64|12.2|13.3|12.02|12.34|12.55|12.5|11|10.17|9.5|9.72|9|8.31|8.3|8.81|8.39|7.8|7.26|6.58|5.49|7.61|7.32|4.1|3.02|1.53|1.55|1.36|1.1|2.08|2.94|2.91|3.14|3|3.08|2.75|2.7|2.71|2.36|2.6|4.95|4.9|4.2|3.68|3.29|3.17|2.98|3.63|3.28|3.72|4.4535|4.82|4.66|4.24|4.19|4.3054|4.3128|3.69|3.01|3.01|2.85|2.94|3.5|4.28|3.991|3.88|3.6|3.8|3.46|3.42|3.47|4|3.15|3.28|4.2|4.35|5.6|6.005|7.52|8.3|8.99|10.7|11.14|12.6|12.98|13.2|13.82|15|16.42|15.07|11.78|10.59|8.39|9.65|8.67|7.88|7.66|9.17|8.08|8.82|9.05|9.83|9.7|10.5|9.81|9.99|8.36|6.57|5.64|5.23|4.35|4.49|4.21|4.72|3.39|3.56|3.7|4.75|5|4|3.4|3.6|3.5|3.55|3.6|3.75|4.25|4.461|4.25|4.1|4|3.825|4.05|3.85|3.5|3.1|2.75|3.05|2.4|2.3|2|1.7|1.6|1.25|1.28|0.7094|0.86|1.27|0.94|0.8012|0.5702|0.4183|0.5284|1.27|1.38|1.96|1.61|1.14|1.43|0.95|0.65|0.74|1.04|0.92|1.05|0.96|0.899|0.906|2.43|2.55|3.5|5.46|2.97|3.59|2.8|2.93|2.84|4.1|4.86|4.59|6.26|5.73|4.18|4.31||
2022-02-19 19:28:27|russ2000_1740|RNWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.938|7.75|7.126|8.158|9.564|17|13.75|13.188|17.75|14.5|9.9375|16.625|20.8125|19.3125|19.875|36.25|41|94.75|189|137|171.875|121.75|185.125|199.5|271.75|305.625|236.25|322.875|283.75|195.5|179|184|187|162.75|206|147.25|84.5|54.75|38.25|34.5|32.875|27.875|43.92|48.12|41.4|26.72|26.2|21.4|25.96|28.88|30.84|24.64|26.48|27.8|28.96|27.88|17.68|15.24|17.84|14.6|14.32|15.56|15.68|15.04|15.12|18.6|20.4|27.32|26.12|20.36|27.4|26.96|25.08|20.64|24.48|21.6|23.6|25.52|22.24|24.04|25.04|20.12|19.52|19.6|20.4|27.56|21.96|26.72|24.44|24.2|24.76|20.52|20.44|21.04|21.64|23.2|31|34.76|33.96|30.12|31.4|35.56|40.2|36.68|41.6|40.4|40.08|42.12|45.08|47.4|44.56|43.12|31.4|31.24|30.08|31.92|31.68|22.84|25.4|28.28|26.24|25.16|24.36|23.4|23.4|24.24|29.24|27.88|26.52|24.96|25.96|20|15.48|15.44|14.6|11.64|8.96|9.56|10.28|11.76|10.96|11.72|12.96|17.32|14.8|15.96|15.48|17.48|19.36|18|16.48|12.96|13.44|12.08|11.2|12.96|14|15.56|16.64|15.44|15.28|14.16|14.56|13.88|13.96|13.04|7.6|8.98|7.44|7.68|7.35|10.46|10.28|9.65|8.51|9.08|8.17|7.48|8.25|8.03|7.05|7.21|7.37|7.81|7.47|7.71|7.28|7.32|7.46|7.4|7.65|8.74|7.18|7.73|7.86|7.2|7.54|7.59|7.28|7.73|7.56|7.81|7.76|6.13|6.89|7.07|6.71|7.23|7.11|6.74|6.09|6.72|5.44|4.5|4.38|4.07|4.14|4.09|4.03|3.44|3.99|4.16|4.42|4.26|4.11|4.17|4.17|4.86|4.13|4.73|4.8|4.94|4.66|4.37|4.3|4.22|4.23|4.43|4.45|4.89|4.5|4|3.38|2.9|3.34|2.95|3.54|3.57|3.62|3.51|3.1|2.45|2.27|2.565|2.425|2.61|3.3|2.87|2.19|1.86|1.76|1.5278|1.85|1.4571|1.61|1.35|1.26|1.26|0.7|0.6401|0.8879|1.62|1.46|1.74|1.32|1.62|1.3|1.55|1.72|2.43|4.44|4.45|2.33|2.51|2.03|1.78|1.91|1.5|1.35|1.19|0.914|0.8498||
2022-02-19 19:28:30|russ2000_1741|XENT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|13.23|16.53|15.99|17.99|18.71|18.3|21.31|24.47|25.77|26.49|25.16|28.95|30.14|25.96|20.54|21.54|20.01|21.42|18.42|18.39|18.64|20.53|14.63|12.8|16.02|15.7|16.53|14.7|10.6|12|13.35|14.4|16.35|24.1|26.1|27.95|30.1|31.75|30.8|28.3|27.35|34.35|36.1|36.65|37.35|40.35|42.7|36.35|26.95|29.35|28.06|29.28|30.76|26.87|28.98|34.4|30.5|33.15|23.02|21.74|17|16.56|16.64|21.67|21.09|24.02|25.92|25.22|9.52|11.92|11.5|13.89|18.09|19.29|17.08|16.4|19.28|23.69|23.95|24|21.03|21.89|16.91|18.85|23.99|27.47|27.27|27.16|27.05|27.31|27.3||
2022-02-19 19:28:31|russ2000_1742|VTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:31|russ2000_1743|TWIN|price|0|4.1563|4.125|4.375|5.0938|5.2188|5.125|4.9063|4.625|4.4375|4.5|4.9063|5.3125|5.2188|4.875|4.9375|4.4688|4.2188|4.0313|4.375|4.5938|4.4688|4.4063|4.3438|4.2188|4.375|4.2813|4.2188|4.1563|4.25|4.25|4.5938|4.8125|4.75|4.5313|4.5|4.5938|4.1875|4.5313|4.5313|4.4375|4.5625|4.25|3.5938|3.7188|3.5938|4|3.9063|3.6875|4.4063|4.5|4.5|4.375|4.75|4.8438|5.25|5.5625|5.5938|4.4688|4.7188|5.25|6.0313|6.75|7.3438|6.9063|6.6563|7|7.1875|6.625|6.8125|7.1563|6.5625|6.75|7.5|7.6875|7.9688|8.2813|7.7188|7.4063|7.5313|7.875|7.1875|6.1563|5.9375|5.8438|5.25|5.1563|5.1563|5.4063|5.4063|5.4063|5.3125|4.8125|4.7813|4.75|4.5625|4.2813|4.0625|4.5625|4.6563|3.8438|3.875|4|3.8125|3.6563|3.7188|3.5313|3.75|4.4063|4.9375|5.2813|5.4688|5.1563|4.7188|4.6875|4.5313|4.3438|4.125|4.3125|4.4063|4.9375|5.1875|5.0938|5.125|4.9688|4.6875|4.4063|4.5|4.875|5.0313|4.875|4.8125|4.875|5.25|5.125|4.9063|4.9375|4.875|5|5.0938|5.6563|5.5625|5.3438|5.0625|4.5313|5.0938|5.25|5.375|6|5.875|6.25|6.0313|6.1563|5.7188|5.8438|5.7188|5.6875|5.5|5.7813|5.5313|6.2188|5.9063|5.8438|5.5625|5.5|5.5625|5.5625|5.4063|5.4063|6.0938|6|5.9375|6.1875|6|7.1875|7.2345|7.3438|7.3125|7.6875|8.0938|8.1875|7.797|7.75|8.0938|7.8595|8|7.5625|6.797|5.922|6.0938|5.4845|5.4375|5.1563|4.8438|4.9063|4.8125|4.8125|4.75|5.0157|4.9845|4.6875|4.125|3.4063|3.4845|2.9688|3.9688|4.3125|4.2813|4.25|3.875|4.2657|4.3438|4.1563|4.1875|4.0313|3.922|3.5938|3.525|3.625|3.5975|3.7|4.2125|3.9625|3.9375|3.7|3.6|3.275|3.2925|3.4975|3.9125|3.85|4.1625|3.9875|3.6375|3.7|3.575|3.4375|3.3|3.1625|3.0975|3.095|3.195|3.145|2.85|2.95|3.2875|3.5375|3.975|4.1375|4.175|4.7375|4.475|4.7575|5.0625|5.125|5.0125|5.4225|5.4625|6.1|6.3325|5.92|6.225|6.0622|6.2775|6.3875|6.75|6.7475|6.225|5.2975|5.4875|5.475|6.285|9|10.225|9.3125|10.5525|11.1725|14.2625|13.115|13.635|16.685|16.085|15.305|16.28|17.37|16.32|17.49|17.645|17.75|20.325|21.672|21.35|30.28|34.85|35.955|26.945|27.135|29.1|33.035|31.065|35.385|15.14|20.26|15.82|18.03|19|20.93|20.11|18.37|13.76|7.75|6.64|6.89|6.57|4.85|6.92|6.82|7.24|6.81|8.82|12.69|12.47|9.39|9.49|10.44|9.63|10.93|12.22|14.12|12.83|11.36|12.92|11.87|13.95|20.36|24.4|29.86|32.57|32.36|32.22|34.07|33.36|38.63|38|38.83|26.67|38.9|44.69|36.32|30.93|31.96|26.09|21.93|19.06|18.49|19.58|18.51|17.9|15.16|17.06|17.43|22.93|23.9|25.08|21.32|24.93|23.7|24.98|26.39|26.13|25.87|28.73|25.89|23.57|24.77|26.34|28.93|32.45|33.05|28.84|32.35|26.96|26.02|22.88|19.86|16.1|18.39|17.67|17.99|17.83|18.64|16.1|13.99|12.41|11.78|11.55|10.52|11.44|8.69|10.13|13.25|9.6|10.74|9.43|12.99|11.98|10.81|14.51|14.6|16.64|18.3|20.57|19.6|17.9|16.14|16.92|17.36|18.61|21.35|28.1|26.57|29.48|23.92|21.74|22.08|27.72|24.82|26.21|25.55|23.04|19.13|17.45|14.75|18.12|17.69|16.65|18.94|14.42|15.1|12.07|10.11|10.59|10.76|10.18|11.02|9.75|8.06|6.98|6.01|5.49|5.54|5.86|6.05|5.06|5.06|6.15|7.85|8.3|8.27|9.56|10.55|13.78|14.23|14.72|12.5|10.66|13.58|11.98|10.96|11.6899|12.43||
2022-02-19 19:28:33|russ2000_1745|ORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:34|russ2000_1749|HRTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.69|14.89|14.6|15.01|14.68|17.79|16.89|19|19.66|20.06|21.85|20.96|21.33|24.91|20.27|17.33|19.4|24.49|23.02|20.89|19.46|19.76|14.78|13.3|13.02|11.57|12.25|14.26|14.01|11.75|14.98|15.99|13.92|14.99|12.7|12.19|12.73|12.82|12.31|10.02|14.05|15.6|17.64|17.65|17.02|17.28|16.35|15.37|16.81|16.63|16.87|15.19|14.25|15.04|15.11|15|14.98|14.88|14.71|13.67|15.4|15.83|13.78|14.01|14.4|14.52|13.31|12.95|12.15|11.74|10.61|11.23|12.48|12.49|12.72|13.06|10.55|9.73|10.24|10.41|9.39|10.19|10.94|9.07|8.51|8.56|7.07|6.63|6.94|6.75|6.67|6.53|6.07||
2022-02-19 19:28:34|russ2000_1750|CPSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|2.5|3.3125|3.1875|2.5|2.8125|2.75|2.6875|2.6875|4|4.5|4.75|4.4375|4.6875|4.5|4.75|5|5.375|5.5|6.375|5.625|5.875|5.3125|5.5625|7.875|7.875|7.125|7.625|7.625|8.125|9.25|8.125|9.625|13|11.188|11.75|9.75|9.25|9.125|8.25|10|9.5|10|10.125|8.875|8.5|10|12.25|12.25|12.875|11.25|11.625|10.125|8|7.75|11.375|12.125|13.5|17.625|17.625|12.5|10.5|9.625|11|10.5|12.125|11.75|11.875|10.5|9.875|1.91|3.625|4.0625|4.25|3.875|4.4375|3.75|2.8125|2.9375|1.875|1.6719|1.5625|1.0938|0.9688|0.625|1.0313|1.5625|1.5313|1.875|1.875|1.25|1|1.0313|1.5|1.75|1.6875|1.75|1.625|1.4375|1.9688|1.875|1.875|1.78|1.75|1.75|1.45|1.351|1.22|1.35|1.95|1.37|1.75|1.55|1.895|2.2021|2.66|2.65|1.79|1.85|1.65|1.96|2.18|2.09|1.7|1.75|1.7|1.7|2.58|2.74|3.4|3|3|3|3.76|3.72|3.29|3.45|3.26|4.18|4.44|4.5|4.3|4.44|4.7|4.37|4.34|4.87|4.8|5.24|4.93|5.04|4.4|4.55|4.98|4.908|4.98|6.29|5.78|5.748|6.25|6.8|8.18|7.79|7.49|6.71|6.35|5.93|5.79|7.134|6.86|6.51|7.32|6.85|6.15|6.05|6.03|6.25|5.1|5.42|5.684|4.89|3.31|3.35|3.36|3.14|2.84|2.9|2.85|1.47|2.2|2.15|2.3|1.09|1.02|0.395|0.53|0.25|0.5|0.72|0.98|0.594|0.7501|0.93|1.2|1.14|1.26|1.17|1.34|1.66|2.2499|1.84|1.53|1.37|0.87|0.81|0.89|0.89|0.88|1.19|1.24|1.25|1.145|1.08|1.09|1.18|1.05|1.04|0.988|0.9725|0.93|0.89|1|1.22|1.25|1.75|2.2|1.92|1.985|2.65|3|4.31|4.7|5.36|6.88|8.25|11.71|9.22|7.77|7.34|6.5|5.84|5.93|6.72|7.37|9.39|8.51|7.79|6.84|6.98|7.34|7.62|7.26|7.15|6.41|7.06|7.32|7.36|5.6|6.96|6.99|6.39|5.89|6.25|6.04|5.73|4.98|5.42|4.68|5.19|4.44|4.39|4.23|3.95|3.91|3.77|4.24|3.84|4.59|4.48|5.05|5.12|4.78|5.17|4.71|4.87|4.18|4.55|4.11|3.93|4.56|4.35|4.1|4.15|4.48|3.79|3.77|3.42|3.92|4.07|3.35|3.86|3.7|3.91|3.62|3.01|3.84|4.21|3.49|3.52|3.26|3.8|3.65|3.55|3.59|3.4|3.35|3.37|3.48|3.67|1.36|2.96|2.56|2.83|3.27|3.24|3.3|3.75|3.99|4.24|4.23|4.16|4.03|4.35|4.66|4.5|4.97|5.72|5.8|6.53|7.75|11.85|11.85|11.74||
2022-02-19 19:28:36|russ2000_1751|NATH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10|9.5|9.375|9|10.25|9.625|10.125|9.875|8|8.875|8.25|8|7.125|6.25|6.3125|5.5|5.375|5.125|5.875|5.125|4.875|4.875|4.625|4|4.25|4|4.625|4.625|4|3.875|3.625|3.75|3.688|3.5|4.5|4.25|3.813|3.5|3.438|3|3|3.125|2.938|3.688|3.75|3.75|3.875|4.438|3.75|3.563|3.063|3.313|3.313|3.5|4.063|3.688|3.875|3.875|3.75|4.5|4|3.9531|3.875|3.9688|3.9375|3.5|3.5|4.1563|4.0625|4.2813|3.9063|3.75|3.5|4|3.8125|3.625|3.5|3.5625|3.1875|3.375|3.375|3.125|3.625|4|3.6875|3.406|2.875|3.313|3.563|3.594|3.656|3.25|2.75|2.563|3.5|3.375|3.313|3.17|3.17|3.471|3.25|3.25|3.148|3.24|3.5|3.51|3.48|3.46|3.589|4.31|4.13|3.95|3.93|3.689|3.15|3.66|3.619|3.65|3.61|3.65|3.56|3.4|3.46|3.48|3.97|4.5|4.33|4.22|5.18|5|5.8|5.889|5.81|5.7|6.089|6.3|6.01|6.11|6.18|5.95|8.35|7.53|7.121|7.73|8.45|8|8.289|9.55|9.09|9.1|9|8.9|9.57|10.5|10.25|12.25|12.47|13|13.582|13.5|13.2|12.91|13.65|14.35|13.2|14.4|15.03|15.28|15.06|14.47|15|17.32|17.57|17.52|16.5|16.85|17.49|17.47|16.09|15.9|14|13.3|14.03|15.2|14.64|15.99|15.89|15.72|13.35|12.72|13.74|11.694|12.5|14.22|12.66|13.31|13|12.89|14.72|14.5|14.17|15.26|14.9|15.36|15.49|15.68|14.7|15.54|15.72|15.51|15.94|16.03|16.08|16.85|16.16|18.41|17.13|17.1124|17.69|18.8899|18.81|18.97|19|18.87|19.15|21.02|20.94|20.99|21.2|23.99|24.5|29.5|30.29|31.87|31.45|27.71|31.66|33.7|41.27|36.64|42.25|44.65|51.13|52.25|57.26|51.28|52.78|51.32|52.74|50.41|48.93|49.98|48.99|49.28|49.12|54.19|49.71|55.49|67.69|71.88|75.18|80|80.44|81.76|54.15|41.14|39.06|37.06|30.72|32.36|38.02|39.84|43.75|51.56|53.73|50.51|43.6|44.51|42.58|44.5|48.57|49.31|52.545|53.3|61.85|64.9|62.5|62|62.65|68.2|62.9|63|62.5|58.55|73.95|81.1|94.8|75.5|71.4|65.05|73.9|81.95|85.55|94.1|100.15|88.7|82.4|74.89|73.37|66.45|67.5|71.08|68.4|69.05|67.6|78.12|70.61|66.6|71.85|76.1|74.55|70.88|66|59.5|61|56.27|56.03|56.24|50.93|52.45|51.25|50.76|56.8|55.22|55.51|59.76|63.09|63.43|64.57|71.32|64.25|66.03|61.17|62.5|61.54|58.39|53.88|55.38||
2022-02-19 19:28:38|russ2000_1752|CALA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|9.72|10.57|20.9|17.18|14.67|17.37|9.86|8.84|6.88|7.14|5.51|7.09|8.8|7.69|7.79|4.99|6.18|5.66|5.03|5.71|3.83|3|3.02|3.38|2.6|3.4|3.6|9.05|12.05|11|11.45|15.4|17.6|14.5|16.3|15.85|16|9.55|8.6|7.45|9.05|6.15|6.55|5.3|4.95|4.25|5.05|5.09|4.83|4.9|4.38|4.46|5.88|6.75|6.34|5.51|4.03|3.98|3.9|2.64|3.39|4.49|5.07|6.28|6.45|5.74|7.05|5.71|5.3|5|3.81|3.61|3.53|4.85|2.7|2.97|2.88|2.49|2.06|2.4|1.92|2.04|2.3|1.99|1.95|0.778|0.6453|0.515||
2022-02-19 19:28:39|russ2000_1753|CUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:39|russ2000_1754|BREW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:39|russ2000_1756|AMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|10|12.25|12.11|12.19|13.05|15.5|15.16|14.09|14.67|16.03|13.12|14.53|13.11|11.52|9.46|10.21|12.9|13.63|14.13|12.71|13.71|12.23|11.63|12.95|11.82|12.02|11.84|10.61|9.15|9.98|9.3|8.12|7.28|7.06|8.6|9.34|8.99|8.44|9.9|10.23|9.03|9.78|9.01|10.16|7.58|6.35|7.07|7.19|7.94|7.95|7.35|8.25|7.77|7.09|6.21|7.17|7.71|6.73|7.11|7.42|6.54|5.69|6.33|6.92|6.94|6.1|5.1|5.17|4.43|4.09|4.71|4.82|4.78|5.07|5.06|5.35|5.95|5.7|5.15|5.2|6.35|6.55|6.75|7.2|6.6|7.3|7.95|7.95|8.9|8.8|8.3|9.95|12.75|11.3|12.45|13|13.3|13.75|12.77|15.8|14.68|14.54|15.06|16.54|16.45|15.13|14.7|14.49|13.37|14.2|16.08|15.41|16.2|18.63|20.68|22.5|16.48|19.2|22.23|29.39|30.86|34.89|36.13|43.51|44.87|52.41|63.25|56.72|49.79|48.1|55.06|65.35|62.02|72.13|58.93|93.57|81.34|82.11|50||
2022-02-19 19:28:40|russ2000_1757|ALCO|price|0|10.75|10.875|11.25|10.25|10.25|11.125|11.125|11.25|11.5|12.5|14|12.75|14|13.5|13.75|13.5|13.75|13.75|14|12.75|13|12.75|12.75|12.75|13|13.25|11.75|13.375|15|16|14.5|15.0625|16.5|20.25|19.5|20.5|20|22.25|22.75|23.25|22.5|21.5|19.75|18.75|19.5|18.5|19.75|19.25|21.75|25.5|25|26.5|26|24|23|25|24.5|16|19|18|19|22|21|21.25|22.25|20|21.75|20|21.75|21.75|22|22.5|29|34.5|31.375|37.875|37.25|35.875|35.25|35|35.625|32.5|31|30.5|28.5|29.5|31.5|27.5|28.75|28.625|28.5|23.125|20.25|19.5|18.5|18.75|18|22.5|22.5|21|22|20.75|20.25|23.75|21.75|20|21.25|21.5|22.5|26.25|25.5|24.25|21|22.125|22|21.125|20.25|20.75|20|21|20.5|19.5|18.75|18.75|19|18.5|18.75|19|19|19|18.75|20.5|21.5|21.25|18.5|19.125|18|16.5|16.5|17.375|16.5|17|17.25|17.25|16|16.75|15.75|16.25|16.625|17.75|17.75|18|17.688|17.5|21.875|26.25|22.75|24.5|22.5|22.5|22.5|19.5|19.25|20.75|20.25|20.875|20.5|18.75|19.5|18.75|19.75|18.25|19.75|19.625|20.5|24|24.75|24.25|24.313|23.25|22|21.25|21.625|21.0625|20.75|20.5|19.75|17.625|16.875|17.125|17|18|18.375|16.5|15.25|16.25|15.875|15.5|16.5|16.25|14.75|15.375|16.125|16.75|15.625|16.5|16.25|16.5|15.375|15.875|16.75|16.125|16.375|15.875|16.75|16.5|17.25|16.8125|17|17.11|27.72|32.06|28.85|28.5|25.35|26.46|30.21|31.35|31.44|28.8891|29.12|29|28.26|29.39|28.45|28.51|28.45|28.3|24.33|26.6|24.71|21.89|24.23|24.33|23.54|24.69|27.59|28.3|28|31.8|34.9|34.75|37.73|38.09|31.9|33.43|35.32|40.15|38.59|44.02|42.6|50.35|55.76|58.5|57.5|58.46|52.7|50.6|51.51|51.43|56.44|51.99|51.3|44.03|45.81|45.19|44.6|45.23|45.44|50.2|55|55.11|54.5|58.78|58.51|62|56.99|50.63|52.33|47.56|57.33|58.51|59.94|60.99|64.85|51.15|43.34|47.44|44.39|36.5|42.75|40.85|44.15|39.94|39.93|34.66|42.43|43.15|47.43|39.39|34.34|40.99|28|25.98|24|26.53|25.55|30.02|31.64|29.65|29.39|29.08|26.01|28.46|25.64|25.96|25.25|26.68|25.4|22.98|24.36|20.6|23.24|25.6|23.15|23.84|25.11|26.51|26.77|25.79|24.92|25.62|24.41|21.24|19.64|22.77|17.94|19.37|23.14|23.26|23.11|22.74|24.42|30.54|29.23|31.63|31.23|31.39|34.42|36.63|43.57|42.85|46.25|41.81|46.15|40.11|45.82|40.26|41.17|39.96|38.98|38.87|36.52|37.96|37.7|34.92|37.49|37.49|36.91|39.04|38.1|36.9|35.75|50.03|47.54|45.67|51.26|46.77|49.34|45.36|44.82|42.07|40.59|42.69|42.68|38.69|30.37|23.94|27.61|28.91|30.45|30.25|29.58|28.08|26.86|26.15|27.3|27.15|26.95|25.6|26.4|29.95|29.95|31.3|30.2|32|34.15|32.9|32.05|29.5|26.9|26.6|27.2|32.3|31.4|31.7|32|32.3|33.8|33.1|33.05|29.5|29.6|30.26|27.21|27.78|25.77|30.34|31.9|29.85|34.02|32.85|33.86|35.83|35.99|32.57|31.04|29.31|32.09|31.16|30.18|32.32|28.62|28.88|30.99|31.02|29.7|29.64|29.86|29.97|32|35.6|37.81|37.33|34.24|35.6|34.82|37.03|35.97|32.5||
2022-02-19 19:28:42|russ2000_1758|TESS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1111|8.7222|7.2222|7.2778|7.5556|7.5556|7.7778|7.7778|7.2222|8.0556|8.3333|10|11.5556|11.6667|11.6667|12.6667|12|12.5556|12.7778|13.3333|16.2222|16.2222|15.4445|15.5556|18.5556|17.5556|16|16.3333|14.8889|14.7778|8.1391|7|9.2222|9.6111|13.2222|13.2778|12.3333|9.5556|9.8889|8.6667|7.8333|7.7778|7.7222|8.8889|9.1111|8.7778|8.1667|9.1111|9.1667|10.9445|10.1111|10.1111|9.5|9.8333|9.3889|10.5972|9.7222|9.5556|9.2778|7.6391|7.5556|7.9445|9.1111|8.2778|9.1111|8.6667|9.2778|9.3333|7.2778|12.4445|11.6389|11|11.3333|10.5|8.6667|8|8.8889|8.1667|4.1389|5.3111|5.96|6.2533|6.2222|5.3556|5.7556|6.4|6.7422|7.6222|7.8222|6.2222|6.7556|6.04|5.9111|4.3556|4.7329|5.2889|4.28|3.8978|4.8889|4.1111|4.0533|3.76|3.2044|2.8889|3.28|3.0667|3.4|4.3556|4.3822|5.7778|6.8045|6.3778|6.9689|6.0311|5.72|6.5645|7.8845|7.7289|6.7956|5.0622|4.9689|5.7111|5.9111|6.2133|6.6133|6.8045|6.7111|5.8|5.6667|5.9245|6.2222|5.7778|5.8133|6.5556|7.2978|7.3511|7.8489|8.2222|8.2222|8.6667|8.6311|8.9156|9.0889|10.4756|13.0933|14.2222|14.4|14.39|14.9|17.92|18.1267|19|16.68|12.9467|13.3333|10.1733|10.46|10.1533|10.9333|12.0533|12.2733|10.86|10|8.92|8.48|9.12|9.8467|9.8133|8.5333|7.2933|6.98|5.8067|4.8733|4.6667|5.1734|5.932|6.9467|7.2|10.0933|11.1467|11.6|11.3067|10.4334|10.76|12.4|13.0467|15.6733|16.96|18.74|16.7|14.12|10.53|15.07|15.1|15.21|15.95|11.52|12.14|11.5|11.79|11.43|11.12|14.85|14.57|13.29|13.92|13.96|13.82|17.82|18.32|25.47|20|19.16|22.05|18.75|18.95|21.17|20.8|21.77|22.14|22.35|22.77|21.64|20.44|22.86|26.4|32.04|31.56|33.7|35.43|39.41|41.77|33.29|38.08|37.36|32.89|30.51|31.73|30.5|32.21|28.99|31.75|27.92|29|22.65|22.35|24.66|25.27|18.41|19.81|24.67|23.83|21.054|21.84|21.24|19.47|16.52|17.5|16.65|16.58|13.04|13.89|13.44|12.59|12.41|11.65|12.25|13|14.2|14.2|15.7|14|13.9|13.3|13.35|13.1|12.45|16|17|20.15|21.95|22.15|23.15|17.65|18.1|17.3|18.55|17.85|15.25|12.085|12.14|12|16.01|16.45|15.48|18.54|17.5|17.86|14.72|14.78|14.37|13.29|11.22|11.22|6.2|5.99|4.89|6.16|5.32|5.5|6.16|6.17|5.37|6.1|6.38|6.24|7.74|7.01|7.24|7.23|7.44|6.15|6.01|6.17|5.58|5.24|5.3|6.3099|5.65|5.97||
2022-02-19 19:28:44|russ2000_1761|HCCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.19|15.32|15.88|14.9|13.86|14|14.1|11.5|11.77|10.5|11.91|9.86|8.51|8.4|9.85|10.22|12.5|12.11|12.52|12.45|9.88|11.03|10.87|10.36|9.52|10.99|10.17|8.33|7.85|8.5|8.4|9.4701|10.01|10.23|10.2|11.4|11.7|15.66|17.82|16.51|21.75|17.57|17.26|16.85|15.1|16.25|18.77|20.75|19.45|21.54|20.27|17.5|17.76|18.07|18.32|19.79|14.97|14.93|15.5|15.62|14.87|14.6|14.9|15.08|14.11|15.35|15.69|17.97|18.82|18.34|18.94|16.21|18.7|17.57|16.04|17.3|17.17|16.82|17.1|14.69|18.99|9.73|12.38|12.64|12.57|12.86|11.51|14.67|14.11|12.39|12.09|10.04|11.97|10.98|8.8|8.09|8.91|10.05|10.57|12.59|12.7|12.8|13.35|13.3|13.25|15.4|14.9|15.05|13.95|13.55|15.5|15.35|16.25|18.85|19.95|21.7|19.2|19.8|22.4|20.65|23.55|23.1|20.95|20.25|20.1|23.8|23.6|20.55|24.26|24.36|24.87|24.76|24.96|26.43|28.75|25.45|25.88|26.74|24.34|25.81|28.33|32.03|29.85|29.3|25.67|15.69|14.09|16.25|15.06|15.14|15.34|13.88|20.68|19.65|21.89|24.03|28.46|28.11|29.93|30.72|28.52|29.98|29|29.34|35.45|31.45|31.32|28||
2022-02-19 19:28:47|russ2000_1762|CTRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:48|russ2000_1763|VRNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6667|17.8267|10.64|9.38|7.34|10.0967|7.6|8.0367|7.1667|6.3133|7.51|9.9867|11.25|10.3867|8.4517|9.15|6.69|7.2467|6.6667|6.5267|5.2533|5.75|5.9333|6.0367|5.8433|6.2867|5.9533|6.4433|8.6233|8.0933|8.4433|9.9967|9.9767|9.5333|9.0833|9.0833|10.3333|9.1167|10.4167|10.65|12.1167|12.4|12.4667|13.0167|14.4167|14.35|16.5167|16.6167|18.0167|19.5833|20.8333|22.6667|26.0167|25.5167|20.35|24.6667|22.33|20.62|18.8667|17.1633|20.5433|19.5533|20.3633|24.08|20.3233|20.56|22.6067|22.8067|19.6233|23.8733|25.5567|26.62|29.2333|26.4667|18.3933|23.9133|29.1033|33.5667|38.8067|41.9133|39.8167|40.0667|40.0467|54.4633|62.9367|60.7133|54.84|50.61|47.96|60.51|59|73.41|61.93|62.43|52.16|46.36|38.35||
2022-02-19 19:28:48|russ2000_1764|BOOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|17.25|22.2|17.94|24.34|23.79|23.71|24.73|26.93|32.31|33.15|21.28|18.41|16.82|10.44|12.3|5.53|9.93|9|8.08|8.43|8.46|9.88|12.12|11.02|12.7|15.17|13.15|10.92|9.71|9.34|10.75|6.21|6.99|9.15|8.2|8.72|8.11|14.8|17.26|19.87|18.22|17.45|19.73|23.65|22.1|23.48|29.73|26.59|25.37|20.25|18.24|23.21|28.37|30.91|30.35|27.49|34.42|31.12|31.79|33.4|39.11|39.33|47.28|42.26|28.29|13.64|18|24.82|19.51|20.32|28.56|30.61|36.17|40.47|43.76|58.02|61.73|66.01|71.91|78.84|82.79|86.25|84.76|92.71|109.43|120.07|122.36|91.26||
2022-02-19 19:28:49|russ2000_1765|SGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.39|45.67|46.05|51.72|50.09|45.52|46.49|48.33|50.35|48.91|54.43|50.54|43.03|42.73|42.54|36.08|37.65|35.55|40.43|39.25|42.62|40.5|40.73|41|40.93|39.99|37.75|39.55|34.3|34.69|41.99|44.97|37.9|39.53|40.25|38.53|42.5|43.39|37.39|40.05|41.53|45.75|41.75|48.75|50.8|48.25|50.05|51.1|51.55|49.65|45.45|39|42.25|45.2|43.6|44.2|41.05|39.9|38.7|37.3|38.8|38.5|39|36.2|37.7|35.87|34.9|34.35|33.76|33.42|33.68|32.8|31.13|28.69|30.2|29.46|28.5|29.46|30.48|31.11|30.35|30.9|27.75|27.75|27.49|25.34|24.34|24.23|22.69|20.31|16.98|21.67|22.29|21.7|22.1|21.8|22.04|23.29|21.71|21.55|22.74|22.68|23.27|22.8|24.05|22.12||
2022-02-19 19:28:50|russ2000_1766|AGYS|price|0|2.4074|2.5556|2.6667|2.963|3.3703|3.4445|3.3333|3.3703|3.4445|3.0741|3.8519|3.6667|3.3703|3.2593|3.3333|3.2223|3.1482|3.5185|2.7038|3.3333|2.8148|2.6667|2.4445|2.2223|2.8148|2.5926|2.3704|2.2963|2.4445|2.4445|2.6667|2.6667|2.5556|2.5926|2.7408|3|2.963|2.8889|3|3.037|2.8889|2.5926|2.2593|2.3333|2.2223|1.7778|1.6297|2|2.4445|2.3704|2.0741|2.1482|2.2593|2.6667|2.5926|3|3.037|2.3704|2.0741|2.0741|2.2963|2.2963|2.5556|2.3333|2.6297|2.9259|3.0741|2.5926|2.963|2.7037|2.6297|2.8148|3.037|2.8519|2.8519|2.8148|2.5926|2.2963|2.3704|2.5556|2.6667|2.1851|2.3333|2.3704|2.4445|2.7408|2.9259|3.1852|3.9259|3.7037|3.963|3.3703|2.4445|2.4815|2.6667|2.7408|3.6297|4.0741|4|4.4815|4.8149|3.7778|3.6297|3.4074|3.037|3.4815|3.7037|3.3333|4|3.8519|3.3333|3.1111|3.7037|3.4074|5.037|4.6667|5.3333|6.5926|7.8889|6.7408|8.2963|8.2963|7.5556|6.7778|6.7778|7.8889|8|10.2222|10.4445|8.8334|9.0556|8.3334|10|11.4445|10.1112|12|10.8889|11.1111|11.2223|11.4167|11.8334|12|10.6667|10.5|11.3333|11.667|12.167|13|15.25|16.333|17.833|17.167|17.5|13.875|14.75|13.25|11.75|14|15.375|16.25|15.125|13.25|13|13.25|11.25|10.5|11|13.125|15.25|14|12.75|12.25|12.375|13.5|14.125|15|17.188|16.375|16.438|15.25|13.938|16.5|12.25|12.5625|12.4375|9.625|8.9375|7.5625|6.3125|8.9375|10.875|9.375|8.9375|7.75|6.5625|8.375|9.8125|12|12.8125|14.125|14.4375|13.25|13.25|14.4375|13.6875|18.375|15.75|15.3125|11.9688|14.75|13.5|13.6875|13.5625|13.875|9.875|11|14|12.25|12.25|12|11.3|12.8|11.91|12.01|9.02|8.89|11.28|12.7|12.63|11.97|14.15|14.62|11.35|10.39|8.8|9.91|7.24|7|9.61|9.18|9.75|8.51|8.44|9.7|9.14|8.45|8.97|9.69|8.77|10.28|11.26|11.15|13.1|13.29|11.79|11.73|12.34|13.79|14.9|15.58|17.29|17.09|16.53|17.14|16.86|18.86|19.66|13.22|15.38|15.7|19.34|17.95|16.84|14.94|19.05|18.22|21.2|14.24|15.06|14.48|16.5|18|15.67|13.52|14|14.83|15.32|16.74|18.95|21|22.47|21.03|21.72|22.5|19.21|17.06|16.9|17.3|13.89|15.12|15.22|12.67|11.6|10.96|10.44|11.34|12|13.01|10.09|4.02|3.79|4.29|3.57|3.59|4.3|6.03|6.46|4.68|4.71|6.34|6.59|4.71|8.25|9.11|8.4|10.92|11.17|10.85|6.74|6.69|7.93|4.34|6.5|6|5.13|5.63|5.73|5.02|5.74|5.2|6.81|8.34|9.57|9.05|7.13|8.49|8.13|7.95|8.14|8.05|8.99|8.76|7.28|8.67|8.69|8.29|8.6|8.17|8.16|8.37|8.51|9.21|9.94|11.68|11.46|11.29|11.59|11.29|11.92|11.75|13.07|13.922|13.1|14.52|13.4|12.54|14.51|14.08|13.15|12.48|11.73|11.3|12.28|12.59|10.38|9.89|9.84|9.41|9.03|9.18|8.47|10.27|11.12|11.37|11.1|9.99|9.9|10.45|10.21|10.68|11.73|10.47|11.42|11.05|11.12|9.65|10.21|10.36|9.73|9.1|9.45|9.9|9.91|10.12|10.06|10.29|11.95|12.27|12.24|12.28|12|11.17|11.92|11.78|14.22|15.5|16.45|16.07|16.3|16.27|16.49|14.34|17.7|20.9|21.17|19.13|21.8|21.47|24.53|27.25|25.61|25.19|25.33|25.41|32.5|32.13|16.7|19.59|19.23|17.94|20.96|25.37|24.16|27.08|37.36|38.38|36.79|59.59|62.91|50.41|50.79|56.87|55.56|56.83|52.36|47.72|43.55|44.46|38.06|39.06||
2022-02-19 19:28:53|russ2000_1767|AMPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.14|9.45|11.86|11.15|10.17|12.13|11.84|12.75|14.78|15.05|14.61|15.79|17.28|16.09|13.28|11.27|12.37|15.49|13.89|11.56|11.2|12.52|12.25|16.21|16.33|16.17|18.91|19.61|18.47|20.88|18.5|15.81|14.97|14.3|15.35|16.92|17.95|16.06|15.65|18.49|18.43|18.33|18.77|17.94|18.3|19.02|18.97|16.79|16.34|17.27|19.24|19.09|18.44|21.99|20.63|22.5|25.28|21.39|22.96|19.65|21.08|19.57|21.95|19.65|19.44|19.03|18.42|19.26|15.73|14.91|17.22|18.835|21.56|20.85|19.8|20.21|20.37|17.94|20.02|18.57|17.37|17.63|18.13|19.08|20.49|21.49|18.8|18.84|19.23|21.09|22.96|24.68||
2022-02-19 19:28:53|russ2000_1768|ESI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|15.33|21.64|20.93|19.52|25.56|27.54|25.26|26.69|25.59|25.68|24.93|23.07|23.04|25.78|25.89|26.88|27.78|25.08|23.28|18.21|14.42|12.27|12.82|11.85|7.02|7.78|8.4|8.76|9.92|8.1|9.73|8.9|7.47|7.3|9.37|10.21|12.4|13.28|13.31|14.25|12.87|12.65|14.56|11.59|11.5|10.61|9.62|10.53|10.27|10.97|9.45|10.3|12.27|11.53|11.98|12.96|12.26|10.93|11.02|10.83|11.66|11.3|10.67|11.17|10.23|10.35|9.52|9.3|9.83|11.39|11.11|11.69|12.12|10.63|8.03|10.19|11.23|11.1|10.85|11.07|11.66|11.8|14.28|17.78|17.72|18.51|19.24|22.38|23.74|22.83|23.42|21.91|23.05|24.44|23.55|24.85|22.92||
2022-02-19 19:28:54|russ2000_1769|BBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:54|russ2000_1770|TNDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.6|247.9|268|234.9|258.3|194.4|173.3|155.5|165.9|138.6|140.7|132|170.5|141.8|128.9|121.5|124.1|129.1|135.5|123.7|104.1|131.9|113.2|84.2|100.3|108|115.5|79.6|89.8|87.8|82.7|74.3|74|62.5|70.8|76.3|53.5|23.5|21|24|23.5|12.5|9.671|7.914|8.005|4.421|7.185|7.351|2.55|2.59|2.52|2.67|3.89|4.9|8.53|15.39|21.99|30.75|46.57|35.64|36.8|35.25|34|42|63.38|61.95|59.64|71|63.36|59.57|68.46|54.75|57.2|63.74|60.21|75|77.58|64.27|89.61|77.34|98.58|105.5|109.4|113.64|119.64|94.67|93.49|94.59|93.54|88.48|91.34|84.07|100.49|104.99|129.4|121.73|139.29|139.38|145.41|120.1||
2022-02-19 19:28:56|russ2000_1773|RUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:56|russ2000_1774|MCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.9172|10|9.5007|10.4161|10.5003|10.6678|10.6678|10.7493|10.8335|10.6678|10.0838|10|9.3333|9.4174|9.2508|10|10.1671|10.5999|9.7506|9.3333|10|9.6673|9.3758|8.9167|8.2919|8.3327|7.6672|8.1661|8|7.7496|8|9|9.2508|9.833|9.833|9.6673|11.3333|10.7676|11.0269|11.6001|12.1662|9.9756|9.8901|10.9341|11.7397|11.7827|12.8054|11.7216|12.4445|13.0159|13.2318|12.6286|12.781|11.8095|12.6984|12.6603|12.6984|13.2445|13.9619|13.1619|16.1905|15.88|15.8267|15.8667|16.7|15.58|17.8333|19.4067|19.1333|17.854|18.74|19.58|17.7333|16.6|17.7|17|17.7333|19.1867|18.12|21.74|20.72|23.68|24.5133|22.6|24.5333|23.2733|25.3333|23.48|23.5267|22.1667|24.5733|25.3267|25.88|24.58|23.8133|24.5133|23.8467|22.2867|21.62|22.26|22.37|22.82|21.91|21.97|19.85|18.98|19|18.52|16.39|15.49|16.28|12.16|13.09|13.67|9.86|10.09|9.26|9.58|8.92|10.33|11.44|8.84|7|8.74|8.89|5.9|4.9|3.05|3.47|2.64|1.97|3.85|3.1|3.51|2.7099|2.78|2.29|2.5319|1.5601|2.12|1.924|1.78|1.65|2.24|1.91|1.65|1.2|1.47|1.37|1.48|1.9699|2.83|4.9|4.42|2.8|2.47|2.52|2.29|2.96|3|2.73|2.59|2.559|2.22|2.25|2.98|2.79|3.26|3.33|3.2875|3.45|3.12|3.1|3.01|3.05|2.92|3.24|4.31|5.19|5.44|5.52|5.25|5.37|5.06|4.52|5.22|5.05|4.84|5.1|5.2|5.46|4.98|4.87|5.04|4.93|4.92|4.91|4.88|5.3|5.27|5.39|5.49|5.26|5.32|5.26|5.06|5.51|5.31|5.14|5.2|5.23|5.95|6.06|5.7|6.2|6.51|6.86|6.86|7.38|7.76|8.08|7.97|8.08|9.94|9.94|9.79|10.14|9.77|9.85|9.7|9.34|9.56|9.58|10.45|9.83|9.79|9.9|10.05|10.17|10.38|10.52|12.09|12.69|12.4|12.39|11.37|10.56|9.52|9.92|10.14|10.615|10.19|10.15|10.21|10.11|9.98|9.8|10.17|10.77|10.88|10.86|10.64|9.34|6.87|6.38|7.13|7.08|7.4|7.4|6.62|7.54|8.12|8.87|8.7|10.24|10.05|9.95|9.51|8.42|8.35|8.04|8.13|8.53|8.61|9.4|9.38||
2022-02-19 19:28:58|russ2000_1776|AHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:58|russ2000_1777|LEAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.51|12|13.03|14.13|13.97|11.14|11.01|10.64|10.87|10.43|9.96|10.17|10.37|10.2978|10.03|9.87||
2022-02-19 19:28:58|russ2000_1778|SFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0157|10.14|9.7567|10.3661|9.9983|10.17|10.01|10.685|10.85|11.32|11.73|10.64|9.3853|10.19|11.0965|11.42|11.98|12.8974|12.36|12.4133|13.58|13.7263|14.17|14.19|14.84|15.17|15.31|16.06|16.4|16.84|16.03|17.32|17.36|17.63|16.38||
2022-02-19 19:28:59|russ2000_1779|DAVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|14.3||
2022-02-19 19:28:59|russ2000_1781|AP|price|0|13.125|13.875|15.125|14|15.5|14.5|14.5|14|14|13|14.25|17.625|17.375|17.625|19.5|19.75|19.5|21.25|21.75|23.25|22.5|21.875|19.5|16|17.75|16.375|14.5|12.375|12.625|12|14.625|12.75|12|12.625|14.125|14.375|15.125|15.625|14.875|16|16|15.25|13|13.25|15|14.625|14.125|13|13.75|13.5|13.875|14|15|15.375|17|18|18.5|11.75|13.375|13.625|14.5|14.75|13.75|14.25|13.125|13.125|13.375|12.5|13.125|12.75|12.625|13.5|14.5|14.75|15.5|14.625|15.25|14.5|14|15.125|14.5|13.5|12.875|11.5|9.875|9.125|9.5|9.625|9.125|8.375|8.25|7.625|6|5.25|5.875|6.5|6.75|8.375|9|8.5|8.125|7.25|7|6.125|7.625|8|7.5|7.75|8|8.375|8|7.75|7.125|7|7.125|6|6|5.875|6.125|9|8.75|9.375|7|7.75|7.25|6.5|7|7.25|7.25|7|6.5|7.125|9|8.625|8|8.875|7.875|6.5|7.25|7.75|8|7|7|9.875|8.875|8.875|7.875|8.5|8.25|9.125|10|10.5|10.375|10|9.375|10.75|10.75|10.625|13|12.25|11.875|11.625|10.5|11.875|11.875|12.375|13.875|12|12.25|12.875|12.125|12.625|13|14.688|17.375|17.875|18.75|18.25|19|19.563|16.563|18.5625|17.8125|17|14.75|15.375|15.625|13.625|14.625|12.3125|12.0625|10.875|10.25|9.375|9.9375|12.375|12.5|12.8125|12.875|12.75|13.5|11.5|12.3125|10.125|11|12.125|10.875|11.4375|11.0625|11.125|11.875|11.5|10.25|10|10.875|12|12|12.3|11.75|11.2|10.5|11.3|12.2|11|9.6|9.2|9.22|10.75|11.27|10.7|11.65|12.01|11.95|12|11.97|11|9.81|11.97|12.69|12.16|12.67|12.5|12.98|13.32|14.3|13.4|11.84|12.3|11.99|12.15|10.72|13.67|13.6|13.75|12.91|12.94|12.97|12.86|13.1|13.23|13.26|13.32|13.47|14.6|13.64|13.25|13.53|12.23|11.53|12|13.99|14.1|15.47|14.31|14.42|14.51|19.44|20.31|20|29.49|32.86|28.65|31.52|28.84|30.93|33.2|34.69|33.48|29.83|25.25|28.89|36.02|37.88|40.09|53.65|42.53|39.38|40.08|35.22|38.13|38.77|37.86|42.99|45.22|46.66|44.48|43.48|43.44|25.9|23.64|16.65|21.7|18.49|10.95|13.26|24.36|25.96|23.45|22.73|23.88|26.59|26.9|29.24|31.53|25.53|25.76|24.82|25.71|23.17|20.83|24.01|21.48|24.82|25.85|26.34|28.05|24.91|26.52|27.58|26.87|23.64|23.45|26.05|21.33|20.45|20.99|20.55|19.34|21.45|21.21|20.13|18.58|15.53|18.33|15.71|16.86|18.45|17.66|18.73|19.98|18.42|18.71|18.91|18.74|18.36|18.77|19.24|16.28|17.92|18.41|18.34|19.45|17.81|20.45|18.87|20.03|21.59|22.94|20.17|21.24|20|21.79|18.3|19.25|18.2|18.75|17.46|15.99|16.5|15.12|13.31|12.32|10.91|11.59|11.61|10.26|10.42|12.01|13.91|19.09|14.39|11.31|13.21|10.8|11.09|10.8|15.55|16.75|15.05|14.6|14.05|14.55|15.7|14.75|14.45|15.4|17.4|16.55|14.3|12.4|13.6|10.2|8.9|9.85|10.9|10.25|10.55|7.55|5.9|3.71|4.3|3.1|3.48|3.94|3.3|3.22|4.7|4.03|3.62|3.59|3.68|3.88|3.4178|3.01|2.9|2.73|1.94|3.74|3.29|3.07|2.93|3.46|3.29|4.35|4.25|5.48|6.48|7.64|6.75|7.57|7.03|6.07|6.23|4.8|4.7|5.62|5.02|5|5.71|6.07||
2022-02-19 19:29:01|russ2000_1782|NATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.125|27.125|24.3438|23.25|23.5625|19.75|16.875|15.875|16|15.25|14.875|12.9375|15.125|10.625|10.75|12.7031|12.3125|9.3125|9.625|8.9375|7.25|8.375|9.125|8.6875|9.5625|8.7813|8.75|7.2813|7.5|7.625|7.8125|7.2813|6.9375|6.5156|6.875|7.6875|8.3438|7|8.85|11.12|11.43|11.85|13.81|11.44|12.71|12.04|11.6|13.12|13.5|10.7|10.9|10.71|11.751|11|11.15|11.8|11.21|10.82|9.16|8.711|8.75|8.92|9.971|9.57|8.55|7.44|9.09|8.89|8.25|8.43|8.5|9.23|12.93|14.51|13.92|14.5|13.78|14.63|15.98|15.05|15.15|18.87|19.24|22.14|16.54|17.16|15.76|17.2|17.69|21.45|22.32|21.75|19.04|17.66|17.54|18.01|16.5|10.03|10.11|9.65|9.28|8.93|10.5|10.15|11.03|11.58|11.6|11.7|11.75|11.58|11.65|11.56|||||10|9.75|8.03|8.26|8.36|8.85|9|8.2|6.83|7|8|6.5|7.5|6.25|5.5|||||5.25|5.3|5.1|5.35|5.35|6.71|7.89|8.3|8.93|8.5|9.34|12.59|10.86|9|8.77|9.19|9.02|8.71|8.73|8.78|8.41|8.4|8.97|8.47|14.85|19.48|18.81|17.16|14.13|16.68|14.6|15.46|16.11|16.22|15.92|14.94|14.19|16.91|15.86|15.48|17.73|14.92|15.35|14.92|15.01|14.72|15.59|13.64|16.56|18.38|18.4|17.83|19.05|18.31|17.97|17.83|15.22|15.82|13.84|13.59|15.35|16.3|15.62|15.14|15.4|15.2|14.67|14.34|14.24|12.2|13.05|12.85|12.85|12.96|12.93|12.39|12.17|12.17|11.82|9.09|7.33|9.01|8.93|9.23|10.01|11.25|12.87|14.46|16|12.45|14.9|12.7|11.85|11.1|10.1|9.65|13.2|12.4|12.25|10.05|10.6|12.65|12.05|11.6|11.55|11.2|10.45|9.3|8.65|9.35|8|9|8.57|8.95|8.95|8.11|8|7.43|9.72|9.02|9.1|9.1|8.72|9.015|8.34|9.42|9.88|9.53|10.25|8.055|7.62|8.49|8.9|9|10.07|10.81|12.05|11.12|13.25|15.13|16.9|17.88|19.8|20.81|19.97|18.06|16.88|17.36|14.73|15.72|18.4|18.75|17.86||
2022-02-19 19:29:04|russ2000_1783|BSTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:04|russ2000_1784|SB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|18|18.74|18.27|16.14|6.89|7|3.89|7.7|5.9|3.2|3.62|5.85|7.12|6.16|8.58|6.88|8.14|8.12|8.65|8.97|8.54|7.85|8.14|7.55|6.82|6.86|7.76|7.63|8.15|8.36|8.17|8.96|8.58|9.03|8.3|8.12|7.3|7.63|7.05|6.94|6|6.87|6.32|6.22|7.56|6.5|6.12|6.48|6.26|6.22|6.19|6.07|5.83|5.59|3.37|3.59|3.84|4.71|5.01|5.3|4.97|5.1|5.43|7.27|6.3|8.21|7.69|10.2|10.39|9.83|8.54|8.05|8.63|9.27|7.95|8.53|5.6|4.8|4.54|3.84|3.6|3.29|3.39|3.67|3.47|3.36|3.57|3.05|3.53|3.01|1.01|0.7531|0.4037|0.622|1|0.99|1.23|1.08|1.18|1.37|1.35|1.36|1.25|1.27|1.5|1.5|2.34|2.27|2|2.43|2.63|3.26|2.87|3.51|3.03|3.37|3.45|3.68|3.06|3.26|3.8|3.43|3.38|2.55|2.56|2.47|1.9|2.04|1.62|1.54|1.54|1.6|1.49|1.9|1.78|2.18|1.92|1.71|1.7|1.63|1.37|1.05|1.1|0.93|1.34|1.21|1.34|1.1|1.04|1.04|1.15|1.36|2.01|2.86|2.12|4.19|3.74|3.67|3.41|4.9|4.94|3.93|4.09|3.94|3.65||
2022-02-19 19:29:05|russ2000_1785|NWHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:05|russ2000_1787|CNBKA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:06|russ2000_1789|GORO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.05|1.65|1.58|1.62|1.97|2.89|3.18|3.6|3.5|3.65|4.4|4.05|3.95|4.6|4.5|4.6|3.95|4.45|4.56|4.935|5.25|5.15|4.15|3.8|2.8|2.84|2.53|3.5|4.15|4.14|4.1|4.5|4.9|4.8|4.65|6.9|8.8|9.09|9.24|11.4|10.3|10.1|12.15|10.74|10.85|12.22|14.05|18.3|23.37|23.46|26.24|27.6|23.55|28.34|26.68|27.06|24.32|23.07|24.8|22.91|20.44|22.5|20.85|24.22|27.46|24.91|25.1|25.07|26.64|25.88|18.12|21.81|20.13|16.48|16.36|14.32|13.61|12.9|13|9.55|9.34|8.44|7.1|8.53|5.92|5.31|5.09|4.76|4.58|5.41|4.77|4.28|4.35|4.94|5.3|5.87|4.77|3.86|3.6|3.72|3.41|3.32|3.49|3.32|2.94|2.39|2.18|2.35|2.79|2.24|2.11|1.64|1.26|1.92|2.78|3.33|3.33|4.18|5.9|6.14|5.16|5.14|4.66|4.83|6.03|4.15|4.38|3.44|3.93|4.13|4.11|3.75|3.91|3.81|3.78|4.34|4.62|4.53|4.76|5.34|6.11|6.97|5.76|5.11|5.52|4.24|3.89|4.14|4.75|4.31|3.89|3.21|2.89|3.23|3.66|3.56|3.33|4.2|4.82|5.42|5.04|2.6|3.88|3.89|3.92|4.07|4.6|3.97|2.86|3.07|3.42|3.13|2.87|2.75|2.81|2.73|2.82|2.57|2.09|1.76|1.69|2.03|1.88|1.56|1.72||
2022-02-19 19:29:07|russ2000_1791|JAKK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|48.33|46.6667|53.3334|57.5|53.3334|49.17|53.3334|51.67|53.3334|55|41.25|34.17|40.42|47.5|60|57.5|63.33|60.42|53.3334|52.5|62.5|52.09|66.6667|61.46|81.67|71.67|52.5|56.6667|67.5001|62.9167|71.6667|106.6667|111.2501|123.3334|142.5001|184.5835|198.7502|203.7502|201.6669|248.7502|273.3335|242.5|186.875|165|165|215.625|183.75|147.5|147.5|165|177.5|94.0625|88.125|76.25|91.25|120|129.375|106.25|143.3|157.4|187|200|175.5|135|188.5|249.9|189.5|202.5|188|227.5|192.7|182.5|177.1|115.5|113.099|111.19|132.4|154|134.7|122.6|109.5|103.6|129.5|141.8|133.2|114.2|120|122.9|130|135.9|131.5|141.6|144.4|149.9|173.7|177.8|207.9|200.7|195.8|230|157.6|186.2|221.1|218.2|197.7|214.7|187.9|206.7|192.1|171.4|166.1|162.3|183.8|203.8|209.4|227.1|248.2|267.4|226.7|194.9|200.9|164.9|163.4|178.2|216.9|218.5|218.4|202.7|245.1|239|240.3|262.7|281.4|310.4|224.7|267.1|265|252.4|236.1|235.6|279.5|275.7|234.9|236|218.5|219.8|249.5|249.1|223.7|179|206.3|183.4|126.7|123.5|126.5|127.5|128.3|115.3|134|143.2|142.3|120.6|121.2|110|123.5|130.8|152.9|148.1|143.8|157.8|149|176.4|188.9|192.5|182.2|172.9|186.4|193.5|210.4|198.3|184.1|174.5|170|189.5|189.7|190.9|141.1|153|155.3|174.5|190.7|184.9|160.1|160.2|166.4|145.7|129.1|124.8|125.2|130.6|121.8|104.9|109.1|101|112.5|60.1|51.9|45|64.45|64.6|67.2|57.6|71.6|72.2|87.6|88.3|77.4|62.4|67.8|71|63.8|73.6|68|60.2|66.6|68.4|66.7|76.8|98.9|98.5|95.3|85.2|79.2|82.3|79.6|74.5|72.4|74.4|75|74.6|79.1|92.2|92.1|86.4|67|70.5|51.5|51|52.5|55|49|42|40|33|34.5|30|27.5|24.5|23.5|25.5|22|21|23.5|27|32.75|23|25.5|25.5|24.1|23|14.7|18.8|15.8|10.1|10.8|7.77|7|8.684|7.001|8.55|7.7|10.1|10.3|10.2|7.064|3.11|7.9|6|8.2|5.46|3.96|3.8|4.56|5.12|4.98|7.81|7.98|7.13|9.39|8.58|11|13.12|14.86|11.88|10.49|10.7|10.16|8.8|13.9||
2022-02-19 19:29:09|russ2000_1792|JONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:09|russ2000_1793|ALIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165|159|163.5|110.1|115.95|131.1|155.7|167.25|178.05|161.25|151.8|115.95|120.15|121.05|123.6|125.25|125.1|109.05|115.65|114.9|18.9|20.4|23.55|60.75|50.25|42.3|42.6|44.4|40.35|36.75|37.5|37.65|24.15|24.75|35.25|47.7|45.45|45.75|66.75|72|67.05|55.2|62.55|29.25|34.65|66.75|90.75|105.15|114|87.75|81|87.9|81.3|94.05|72.45|75.3|83.1|82.8|77.1|77.7|65.4|64.2|63.15|68.1|71.85|46.5|30.3|47.4|46.2|39.75|33.6|31.8|28.2|33.9|25.8|18.3|30.15|22.65|21.9|18.6|16.65|16.8|17.4|19.575|21.45|23.4|20.85|20.85|21.3|20.7|20.175|18.6|19.35|19.5|16.95|17.25|15.6|16.95|11.9985|15.15|13.9575|16.2|14.259|15.9|14.7|13.4999|13.9709|17.2499|14.6999|13.9499|13.8734|13.1954|8.271|5.703|7.35|4.3815|6.75|6.6772|6.51|6.51|3.62|5.6|5.08|5.71|6.98|5.65|4.78|3.95|4.58|4.64|7.08|8.2|9.7|9.71|10.19|9.1|8.63|5.72|4.13|4.44|5.03|4.72|4.41||
2022-02-19 19:29:10|russ2000_1794|USLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|3.5|3.25|3.25|3.25|3.5|4|4.375|4.5|4.25|4.5|4.5|5.125|5|5.25|5.25|5|4.75|5.125|5.125|4.5|5|5.625|5.5|5.5|5.5|5.5|5.5|5.625|5.5|5.625|6|6.75|7.25|7.5|7.25|7.875|8|8.5|10.125|10.375|11.625|11.75|14.375|13.125|11.125|9.25|8.875|8.125|7.875|8.5|7.125|6.875|7|7.25|7.703|8.25|8.25|7.875|9|8|7.125|6.75|7|7.75|7.75|8.5|8.5|8|7.875|7.125|7.0625|7.5|7.125|6.75|7|7.5|7|8.25|8|7.75|7.5|7|6.25|7.25|6.5|6.625|6.313|8.125|8.5|7.625|7|7|6.8125|6.4375|6.75|5.75|5|5|5.188|5.1875|4.5|5|4.87|4.95|6.05|5.65|5.05|5.1|5|5.41||5|5.3|4.55|4.55|4.25|4.25|4|3.85|3.85|3.85|3.98|3.69|4|3.95|3.45|3.5|3.33|4.18|4.44|4.89|6.38|7.84|8.51|8.51|8.22|7.989|8.11|9.16|11.08|8.31|9.43|9.7|9|11|11|15.15|15.76|17.68|13.31|17.719|17.13|21.3|32.15|32.36|24.07|25.55|25.11|25.8|24.34|26.69|35|28.4|30.5|34.3|34.62|30.278|31.01|35.25|29.3|30.2|30.65|31.5|36.11|35.12|39.205|34.9|34.42|36.2|32.94|31.6|29.3|30.3|29.86|31.2|37.78|38.25|37.58|42.25|39.85|38.41|23.45|25.91|24.22|20.84|19.36|28.36|33.54|40.13|42.5|36.93|36.7|37.23|34.97|33.88|36.27|38.22|39.4|38.1|41.92|35.82|37.2|42.83|39|40.55|39.95|40.49|43.35|39.99|39.45|39.98|39.96|38.03|41.49|40.87|41.04|45.64|49.35|55.7|61.12|64|61.02|56.32|48.23|48.09|47.97|42.31|49.79|48.21|42.98|43.56|47.98|46.65|53.7|53.06|49.78|48.15|52.71|59.13|59.5|58.74|56.5|57.45|58|53.86|55.67|57.53|56.99|66.5|64.26|57.41|61.89|61.22|73.6|71.3|69.99|72.98|62.76|67.13|59.32|59.5|57.32|54.53|48.7|48.97|49.6|54.01|55.3|53.61|52.6|57.85|53.24|55.51|59.58|63.04|63.76|65.21|65.98|76|74.35|75.9|76.39|78.86|78.36|78.99|78.57|81.47|80.31|98.18|88.08|82.12|79.7|73.3|76.33|73.51|76|83.36|79.7|78.54|76.94|77.65|74.442|73.15|71.4|68.59|72.99|77.57|81.76|80.1|81.75|83.34|79|75.99|92.12|95.51|88.93|85.32|76|89.64|75.52|73.92|83.58|91.9|92.6|96.4|108.61|114.27|116.8|128.8|143.6|139.42|144.82|138.62|138.3|149|140.34|117|129.51|120.34|127.05|121.3||
2022-02-19 19:29:12|russ2000_1795|MCHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|12|11.58|10.73|10.48|9.6|9.15|12.78|13.34|17.2|20.4|20.87|20.15|16.42|14.75|14.18|15.37|15.49|16.47|14.23|17.56|24.69|23.25|20.45|20.7|20.6|22.64|17.07|13.93|14.27|15.28|15.55|13.55|13.48|12.41|13.32|14.27|15.08|13.25|15.31|15.75|9.5|8.67|11.14|10.68|12.04|9.4|7.72|8.02|10.45|10.45|12.89|12.35|12.45|11.65|8.28|7.42|4.59|5.3|5.65|3|4.19|4.95|3.63|3.93|4.44|4.7|4.95|4.44|4.53|5.29|5.15|5.6|5.13|5.13|4.71|4.66|4.55|4.06|5.46|6.4|8.56|9.52|9.3|8.64|7.7|6.69|8.31|9.33|10.8|8.68|8.54|8.47|6.82|5.3|4.36|4.03|4.33|3.57|3.22|4.16|3.28|3.42|3.83|3.82|4.23|4.12|3.97|3.83|4.195|3.98|5.86|6.04|7.29|7.4|7.55|9.23|8.42|9.92|8.89|11.83|10.71|9.72|10.78|11.79|10.76|8.54|4.15|3.6|4.02|4.37|4.28|4.17|4.21|4.27|4.9|4.81|4.16|3.84|4.22|4.44|4.36|3.7|3.7|4.37|4.34|4.18|3.4|3.31|3.39|2.84|2.59|2.5|2.76|2.67|2.61|2.65|2.67|2.7|2.85|2.85|2.85|3.09|3.25|3.33|3.18|3.38|3.5|3.4|2.6|2.77|2.95|3.05|2.74|2.83|2.77|2.92|2.98|3.14|4.15|4.22|4.82|4.83|4.45|4.83|3.97|3.31|3.09|4.14|3.66|3.63|3.73|2.5|1.29|1.59|1.51|1.7|1.73|1.8|2.14|1.8|2.33|2.23|3.09|3.02|2.96|2.94|2.42|2.76|2.9|3.05|3.03|3.48|2.52|2.55|2.13||
2022-02-19 19:29:14|russ2000_1796|EPM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18500|19000|15000|10000|12000|8000|6000|6000|4000|3500|3500|4000|2752|4124|5000|2500|4500|3624|3000|3252|1000|1500|1624|3500|3000|1000|1372|1000|320|400|320|320|360|680|440|480|240|520|300|320|372|300|160|280|400|872|872|1000|624|372|372|520|500|1400|720|372|280|760|500|360|320|360|248|256|200|200|160|120|140|160|260|150|4.8|10.4|2.4|1.2|2|1.2|0.8|0.84|0.84|0.76|0.48|0.2|1.2|1.6|1.8|2.4|1.6|1.24|0.8|1.2|0.88|1|1.3|1.01|2.7|3.9|2.3|3.35|2.5|2.23|2|1.85|2|1.95|1.83|2|2.755|1.95|1.7|1.5|1.41|1.7|1.36|1.385|1.5|1.509|2.15|2.65|2.62|2.95|2.9|2.75|3|2.89|2.7499|2.4899|3|2.51|2.64|2.56|3|3.08|3.04|2.76|2.15|3.12|3.12|4|5.05|4.49|4.64|4.55|4.99|6.1|6.1|5.06|3.64|3.05|1.63|1.2904|1.2|1.5|1.43|1.88|2.29|2.6|2.6|3|2.67|2.97|3.43|3.85|4.374|4.5301|4.46|4.64|5.98|5.65|5.01|5.65|4.79|6.01|5.94|6.03|6.52|7.37|8.34|7.8|7.93|7.7|7.1|7.34|6.29|7.06|6.91|7.3|8.05|8.96|9.28|9.3|8.84|8.02|8.34|8.35|8.02|8.08|8.2|7.9|8.13|9.41|10.25|10.15|9.94|10.61|10.91|12.37|11.25|11.26|12.06|12.36|12.34|13.16|13|12.73|11.8|11.23|10.95|10.61|10.03|9.18|9.46|7.86|7.43|7.35|6.82|5.95|6.88|6.9|6.59|5.22|5.87|5.55|6.9|6.15|4.81|4.66|4.32|4.86|5.54|5.59|5.47|5.45|5.67|6.28|7.7|8.45|10|8.7|8.75|8|8|7.3|8.1|8.6|6.95|7.2|7.4|7|6.85|7.65|8.05|8.05|9.3|9.5|9.85|10.75|10.05|11.05|10.3|8.71|6.82|7.47|7.07|6.75|7.03|6.11|7.15|6.1|5.92|5.84|5.62|5.21|5.47|5.04|4.71|2.61|2.97|2.44|2.8|2.62|2.73|2.24|2.21|3.04|2.85|3.18|3.55|3.38|3.31|3.69|4.96|4.22|4.17|5.68|5.94|4.97|5.05|5.75|6.84||
2022-02-19 19:29:15|russ2000_1797|OLBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:15|russ2000_1799|TRUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15.5|13.6875|14.875|16.625|16.625|14.875|15|13.5625|16.4375|14.375|15.125|15|17.5|17.8125|16.8125|14.4375|13.375|12.75|12.875|13.125|14|11.25|10.4375|10.0625|10.25|11.125|11.375|10.5625|10.25|11.75|11.75|12.5|12.75|13.32|13.8|15|14.01|14|14|14.5|14|14.15|14.4|14.4486|15.7|15.02|15.3|14.75|14.99|14.75|15.15|15.6|15.15|15.57|16.25|16.7|17.53|17.71|19.67|21.821|20.8|20.95|20.5|23.8|15.6|21.95|21.201|22.6|21.6|19.35|19.83|19.5|19.86|20.3|21.35|21.53|21.35|20.86|21.25|21.5|20.51|20.93|21.5|21.35|21.78|21.73|21.08|21.15|20.8|20.76|20.95|21|20.96|19.82|19.79|19.22|19.26|19.25|18.7201|19.35|19.25|19.28|19.38|19.37|19.15|19.08|20.03|19.5|19.65|19.31|21|23.83|22.2|17.63|19.1|19.4|18|17.8801|10.2601|13.6|12.86|14.57|10.7|6.6081|6.49|4.75|4.6|5.36|6.41|5.89|4.282|5.2|3.66|2.76|1.742|1.3|2.98|2.97|3.51|3.25|3.15|2.51|2.01|1.65|1.3399|1.38|1.3|1.11|0.95|0.78|0.58|0.62|0.5301|0.46|0.49|0.35|0.35|0.24|0.32|0.3|0.25|0.3|0.41|0.77|0.6|0.73|0.56|0.59|0.5|0.48|0.4|0.4|0.355|0.64|0.769|1.1|1.4|1.26|1.15|1.16|1.27|1.17|1.29|1|||||10.06|13.67|13.27|13.52|24.15|21.1|17.75|21.35|21.25|19.27|16.84|16.08|15.3|13.71|11.01|5.86|5.83|6.44|6.43|7.75|7.03|5.11|5.91|5.21|6.14|6.7|9.08|10.85|9.48|9.56|9.74|12.5|13.03|13.3|14.785|14.91|17.5|18.78|20.9|19.51|16.96|15.96|11.11|11|11.68|11.02|10.67|9.4|9.95|10.73|10.6|11.63|12.79|13.32|10.28|9.78|9.58|10.08|7.11|6.58|6.44|5.5|5.44|4.78|3.93|3.32|4.49|4.88|4.45|3.95|2.56|2.16|2.28|2.89|2.83|4.29|4.715|5.14|3.94|4.34|4.78|5.2|4.95|5.12|4.66|5.68|5.6|4.12|4.11|4.04|4.14|3.38|3.76|3.47||
2022-02-19 19:29:17|russ2000_1800|TAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:17|russ2000_1801|AE|price|0|5|4.5|5.5|5.25|10.5|11.75|9.25|10|8.25|8|6.5|5|6.5|6|6|6.5|5.75|5.75|4.5|6|5.25|4|4|3|4|4|4.25|3.5|4.25|4.5|7|6.5|6.25|6.25|5.75|5.25|5.25|4.25|3.75|4.75|5|4|4.5|4.75|4.25|4|3.75|3.25|3.75|3.5|4|4.25|4.25|4|6|6.25|5.25|3.75|3.5|2.5|3|3.5|3.5|4|3.75|4.75|3.75|3.5|3.25|3.5|3|3|3|3.5|4|4|3.5|3.5|3|3|2.75|2.75|3|3.25|3|4.5|4.75|4|4|3.25|3|2.75|2.25|1.75|2|2.75|2.5|2.75|3|3.5|3|2.75|3|2.75|3.25|3.25|3|3.5|3.75|3.625|3.375|3.25|3.5|3.5|3.75|5.125|6.25|5.75|5.5|5.125|4.5|4.875|4.875|4.75|4.3125|5.75|5.125|4.5|4.25|4.625|4.5|4.5|4.75|4.75|5|5.75|5.625|5.5|6|6.25|8.125|7.75|9|9.875|9|9|7.5|7.875|8.5|7.813|8.125|7|6.375|6.094|6.688|7.125|6.875|6.125|6.875|6.75|7.375|6.875|7.125|10.625|10.125|13|9.875|12.25|15.5|12.25|13.875|11.875|13.75|14|14.625|13|14|13.688|14.875|14.375|12.875|12.5|13.875|13.75|12|11.688|9.5|6.563|8.375|8|7.125|5.75|6.25|6|6.75|8.375|7.75|7.875|7.75|9.5625|8.75|8.8125|8.75|8.5|10.375|12.625|10.875|9.5|16.5625|13.375|13.375|14.75|14.75|12.5|12.625|14.25|13.6|14.75|13.65|16|14.35|13.25|12.7|10.4|6.95|7.4|7.22|7.8|7.85|8.35|8|8.15|8.15|6.12|4.4|4.89|4.45|4|5.3|5.25|5.9|5.85|5.47|6.35|8.23|8.98|9.18|10.26|10.05|11.28|11.62|13.55|12.45|12.54|12.75|13.54|13.99|14.84|15.4|12.9|13.25|13.8|17.75|17.64|21.28|22.8|20.85|16.24|16.85|19.9|21.19|22.17|21.9|19.39|22.2|22.84|26.75|26.29|28.2|37.04|31.44|32.76|40.37|39|34.85|37.55|30.3|30.11|29.85|37.31|36.66|37.55|31.92|29.89|24.68|22|27.653|32.45|24.9|25.7|26.25|24.6401|27.74|29.55|33.32|33.9|28.29|27.97|22.78|18.6|15.01|17|17.63|13.76|14.01|14.75|17.7|17.15|15.8|19.55|20.05|22.7|20.76|22.05|21|21.29|17.5|18.91|17|18|21.05|17|17.75|19.6|23.15|24.316|25.01|28.25|28.7892|29.36|26.1|25.34|25.8|23.466|20.1|23.7|26.49|29.111|38.13|41.47|57.18|60.73|35.45|41.92|41.56|35.1|30.5|30.42|34.89|35.07|35.69|39.81|51|49.69|62.64|68.89|66.87|60.81|55.51|51.77|57.22|68.5|66.52|73.6|88.78|72.06|63.23|78.13|65.34|65.59|44.29|42.05|44.29|49.95|58.04|66.88|67.21|46.6|42.9|44.6|47.77|45.61|41|44.46|42.92|38.4|33.67|32.72|39.98|40.25|38.79|38.5|30.27|37.1|39.32|36.54|39.54|39.65|38.75|40.5|37.35|40.62|39.87|41.08|37.99|34.67|41.5|42.94|47.41|43.5|44.5|39.5|43.5|45.8|44.17|43|40|45.9|42.46|40.55|40.5|38.71|39.63|39.74|39.06|36.15|34.05|34.28|32.63|30.6901|31|30|32.14|38.07|35.36|30.345|23.5|27.935|26.235|26.77|21.17|21.27|19.9|19.08|26.5|24.1|24.21|29.1|28.01|26.5|27.12|27.69|26.72|30.21|30.37|29.35|27.25|27.81|29.99|31.31||
2022-02-19 19:29:20|russ2000_1802|MNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.2|6.07|5.9|6.12|6|6.75|7.05|5.65|6.05|6|5.8|4.5|4.4|3.65|3.26|4.19|3.6644|3.1|4.1|3.5|4.03|5.17|5.44|6.273|6.04|6.83|8.1|7.98|7.8899|6.9|6.7|7.05|6.45|6.1|5.99|5.45|4.55|4.65|4.62|5.76|4.65|4.42|3.83|3.35|1.79|0.98|1.5|1.0501|0.4|0.8004|0.84|0.8|0.776|1.54|1.85|2.828|1.94|1.91|2.19|2.23|2.38|2.4|2.53|1.906|2.05|2.21|2.46|2.55|2.92|3.5|4.05|5.9|5.04|5.85|5.94|4.99|5.5|4.81|4.12|3.56|4.38|4.31|4.24|5.97|7.79|6.87|8.52|8.585|8.01|7.87|6.91|7.16|7.51|7.58|7.99|11.31|10.24|11.86|11.12|10.45|10.26|10.39|11.01|11.03|13.01|13.02|15.01|14.43|17.44|16.84|16.74|16.59|16.63|12.05|13.63|10.5|11.44|11.5|10.47|11.56|9.24|9.22|9.15|8.38|7.79|6.95|6.69|6.9|7.09|6.34|5.04|4.62|5.62|5.45|6.65|7|7.24|6.22|6.07|5.52|5.105|5.6|7.05|7.84|7.78|6.64|7.27|7|7.25|8.25|9.19|8.88|8.94|8.43|9.74|11.68|10.98|11.58|10.6|11.89|12.92|11.55|11.06|9.75|7.5|6.92|6.71|7.47|7.49|7.71|7.57|4.87|6.02|6.03|5.72|5.98|5.95|5.59|5.62|5.63|5.77|3.84|4.01|4.09|4.54|4.5|4.57|4.41|4.33|4.37|5.05|6.32|7.73|8.19|7.22|7.22|7.42|7.02|7.5716|7.105|6.68|6.46|6.1|7.25||
2022-02-19 19:29:22|russ2000_1803|FLXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:22|russ2000_1804|IVAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.625|7.375|7.5|7.25|15.625|21.5|14.75|12.5|11.625|17|14.5|16|17|18.5|15.75|14|13|15.25|12|12.625|14.25|14.125|12.938|10|9.75|9.094|8.625|7.688|10.063|9.5|10.75|9.25|6.375|7.125|8.125|7.625|6.375|8.75|8.5|5.75|4.6875|4.125|5.5|5|5|4.5|4|3.9063|3.5|7|6|4.625|2.75|3.0625|3.8125|4.25|5.25|5.25|4.625|3.625|3.125|5.3438|4.625|5.8906|5.95|5.4|4.4|3.8|3|1.95|3.5|2.85|2.385|3|3.03|4.39|4.25|3.95|2.5|4.17|3.7|3.714|3.89|3.819|3.99|3.729|3.55|4.45|3.88|5.2|6.72|8.2|7.789|10.18|13.326|16.6|14.1|16.08|13.37|10.31|10.05|9|8.87|4.4|4.5|6.25|5.015|7.05|7.56|7.7|8.35|9.43|8.56|10.41|10.47|12.15|13.07|10.31|9.14|12.29|13.2|15.91|21.93|28.78|30.6|21.44|21.68|21.07|16.8|16.8|20.68|27.29|25.95|22.11|27.27|26.37|24.31|19.29|21.26|16.25|16.34|15.2|17.57|15.7|14.54|10.89|12.84|12.95|13.28|11.5|11.28|10.65|10.18|10.64|7.78|4.94|5.07|4.38|3.91|5.21|6.89|7.52|8.71|11.51|11.68|13.44|10.2|12.44|11.47|14.23|14.17|13.82|13.92|11.51|10.67|11|9.42|10.01|10.1|13.3|14.01|13.75|12.77|12.41|12.23|11.87|10.21|9.1|8.21|6.99|8.05|7.49|7.4|8.33|7.9|8.5|8.06|7.55|7.52|5.87|6.2|6.11|5|4.73|4.57|4.21|4.78|4.72|4.53|4.8|5.66|6.37|5.99|5.86|5.1|6.62|7.43|7.42|7.53|9.7|8.05|7.37|8.01|6.34|7.13|6.67|7.4|7.1|7.77|6.5|6.86|6.14|4.84|5.44|5.85|4.87|4.71|4.6|4.9|4.97|4.71|4.47|4.49|4.5|4.8|4.89|5.68|5.73|6.06|5.9|5.75|6.35|8.55|9.4|10.1|12.5|12.75|13.4|11.1|11.35|9.1|8.45|8.4|7.45|6.85|6.8|6.05|6.9|6.55|4.7|4.85|4.7|5.775|5.2|4.8|4.72|5.23|5.56|6.33|6.13|4.79|5.3|4.84|5.14|4.87|5.24|5.78|5.97|7.06|6|5.6|4.09|5.5|5.21|5.46|5.92|6|5.51|5.28|6.02|7.21|6.7|6.37|7.15|6.41|6.95|6.74|6.5|5.13|4.78|4.67|4.23|4.71|5.64|5.01||
2022-02-19 19:29:24|russ2000_1805|UFPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.5|5.875|4.5|3.75|4|3.25|3.25|2.25|2.5|2.625|2.62|3|4.12|4.12|3.62|3.75|2.75|3.875|2.875|2.875|2.625|2.875|3.125|4|3.5|3.5|3.75|6|5.75|6.125|5.375|5|6.125|5.125|5.125|5.125|5.625|5.25|4.5|4.5|4.484|4.125|4.375|4|3.875|4.125|4|4.188|3.5|4|4|4.188|4.5|4.25|3.75|3|2.75|3.25|3.2813|3.125|4.375|4.125|3.625|4.4688|3.875|3.5|3.9375|3.375|3.375|3.125|2.875|2.75|3|3|2.75|2.8438|2.75|2.875|2.5625|2.3125|2.0625|1.9219|1.9063|1.6875|2.0625|1.9688|1.8438|1.6|1.63|1.5|1.5|1.35|1.05|1.1|1.15|0.76|1|0.76|1.2|1.55|1.45|1.2|1.15|1.41|1.13|1.2|1.03|1.02|1.319|1.08|1.15|1.05|1.1|1.1|1.3|1.34|1.27|2.23|2|1.95|2.11|2.08|2|2.56|3.25|3.11|2.68|3.14|3.83|3.5|3.41|3.79|3.5|3.52|4.97|4.02|3.16|3.68|4.17|3.836|3.512|3.3|2.446|2.37|2.55|2.9206|3.4701|3.41|5.68|6.01|6.84|5.66|5.29|5.44|4.69|5.62|4.6|4.64|4.68|5.22|5.57|5.11|4.89|5.06|5.14|5.7|6.2|7.35|5.7|6.01|7.79|9.93|13.44|10.01|8.54|10.62|6.801|5.24|4.07|5.29|5.3|4.1|4.4899|4.99|4.16|4.17|5.02|5.3|6.32|6.13|6.67|6.5|7|7.78|10.34|10.5|8.83|9.18|9.28|9.5452|11.69|11.95|11.6|12.19|17.16|18.05|17.21|19.4|16.02|18.92|18.85|16.21|14.41|15.05|15.28|14.77|15.49|17.57|19.45|18.19|16.26|16.9|16.37|16.9|17.59|16.6|16.63|17.92|18.92|18.92|19.69|20.29|19.19|19.58|21.27|20.63|22.77|23.05|25.6|25.22|25.62|25.59|24.36|25.36|24.3|24.09|25.25|23.33|21.98|22.02|21.84|24.585|22.28|23.16|22.78|20.29|19.83|20.92|19.89|21.52|22.85|24.51|24.41|23.82|21.67|22.37|22.27|24.85|21.55|22.54|22.89|24.84|26.5|26.7|25.1|25.45|24.95|24|25.9|26.7|27.35|28.3|28.85|26.6|28.1|30.85|27.55|27.8|29.15|28.45|29.5|33.25|30.6|30.85|32.7|35.25|36.75|34.52|36.29|30.04|33|33.5|37.4|36.4|36.92|41.61|43.56|41.78|38.6|41.61|46.35|49.61|46.63|49.33|38.09|43|45.21|44.06|43.14|41.21|41.42|37.06|44.07|46.6|46.01|49.52|49.82|50.06|54.44|57.42|59.78|69.99|61.59|61.89|66.87|70.26|75.9|73.8||
2022-02-19 19:29:27|russ2000_1808|ERII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.25|7.61|6.95|5.76|6.9|6.84|6.36|5.7|6.55|8.18|6.37|7.13|5.52|5.2|5.9|5.71|5.7|6.99|5.81|5.98|6.21|5.82|3.47|3.82|4.01|3.3|3.61|3.59|3.37|4.13|3.54|3.13|3.2|2.91|2.58|3.16|2.26|2.51|3.02|3.15|2.8|2.55|2.51|2.28|2.11|2.2|2.1|2.46|2.37|2.57|3.02|2.8|3.24|3.42|3.83|4.58|3.61|3.5|4.09|4.14|4.71|5.43|7.4|4.69|4.99|5.45|4.04|4.81|5.35|4.63|5.71|4.54|4.11|4.73|3.68|4.43|4.73|4.57|3.55|3.35|3.33|2.76|2.66|2.52|2.65|2.63|2.49|8.06|6.88|6.93|5.85|7.66|10.98|10.9|10.92|8.54|10.49|12.95|14.12|9.9|10.68|10.77|9.61|7.63|8.31|7.65|7.61|7.95|7.56|6.86|8.03|9.72|10.1|9.09|7.8|8.51|8.19|8.82|8.65|8.09|7.68|9.04|7.79|9.17|7.85|7.24|7.87|8.14|9.34|10.47|9.94|10.5|11.16|10.07|9.41|9.46|8.78|9.79|10.83|7.49|7.23|8.3|8.88|7.11|7.68|8.76|9.11|10.62|11.71|14.45|14|16.74|18.25|17.595|20.21|21.79|20.47|20.81|19.02|22.93|21.15|19.72|18.78||
2022-02-19 19:29:28|russ2000_1810|AGTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|16.3|12.58|22.16|24.16|16.95|15.88|18.46|21.41|21.24|21.3|21.56|20.4|20.69|16.73|19.27|16.26|17.91|16.56|13.02|13.79|17.17|19.23|14.36|14.56|16.88|14.69|16.62|15.41|15.51|13.01|10.18|6.55|9.1|9.7|7.2|7.75|6.65|5.7|4.85|5.05|4.65|4.65|4.1|3.55|3.9|3.9|4.25|4.75|3.95|4.85|4.6|4.325|4.15|4.375|6.92|6.47|6.5|2.72|3.08|3.89|4.36|4.32|3.68|3.63|3.85|3.16|4.14|3.23|2.77|4.27|6.44|4.75|3.2|4.02|4.98|5.63|5.34|5.14|5.4|5.35|4.82|4.34|4.01|5.81|4.74|3.88|4.21|3.86|3.63|3.51|2.63|2.75|2.19|1.96|2.01||
2022-02-19 19:29:29|russ2000_1811|DGICA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9061|7.1158|7.9648|7.2846|7.7346|7.5096|6.75|6.2998|7.0041|6.0561|5.3436|5.5409|5.1929|5.9344|5.9063|5.6306|5.6813|5.7375|5.6813|5.7375|6.7613|6.1875|6.0694|6.1875|6.3281|7.5938|7.7344|7.5375|9.225|10.6875|9.9563|11.0475|11.4131|12.3193|13.0556|11.9644|12.5494|11.3456|11.7675|11.115|11.3906|10.6369|10.8844|11.25|11.8744|12.4987|12.2119|13.3706|13.3725|13.965|14.28|15.075|17.2875|16.725|15.5475|16.4475|18.45|17.2125|18.225|17.7375|19.8525|19.15|18.46|18.03|18.03|18.48|19.72|19.65|19.4|17.79|18.55|17.3|17.49|15.49|15.39|14.55|15.48|15.38|16.35|17.18|17.4|16.94|16.68|16.46|17.65|16.78|16.5|15.78|17.28|18.53|17.35|14.45|16.42|15.88|14.92|13.57|15.21|14.61|15.04|15.4|15.91|14.78|15.26|15.1|14.81|14.9|14.39|14.73|14.91|14.49|12.51|12.3|11.89|11.15|13.77|15|15.31|15|13.14|12.73|13.29|13.3|13.51|12.58|13.07|12.23|13.11|13.26|14.05|14.35|15.56|13.82|13.68|14.71|14.64|13.55|13.44|14.37|13.8|12.93|14.21|14.11|13.77|14.32|15.05|14.62|14.75|14.71|13.71|13.68|14.41|15.99|15.8|15.54|14.58|14.28|14.82|14.73|14.98|15.55|15.28|15.85|15.6|15.2|15.79|16.04|16.07|15.12|15.28|15.09|14.72|14.97|14.14|14.18|13.94|14.05|13.96|14.11|14.65|14.93|14.37|15.47|15.88|16.53|16.22|16.19|15.94|15.18|16.5|17.79|16.91|16.59|17.44|15.84|15.89|15.77|15.2|15.78|16.22|17.09|17.7|17.42|16.49|14.96|15.3|14.2|14.21|13.81|14.68|13.88|13.76|13.79|14.3|13.73|13.45|13.51|12.89|14.255|14.4|14.86|14.08|14.7|14.2|14.54|14.62|14.91|14.74|13.52|14.97|13.77|14.79|13.36|14.28|14.73|14.39|14.58|14.16|14.13|13.67|14.41|15.54|14.85|15.2|14.69|15.31|14.56|14.8|14.34|14.06|14.25|14.01||
2022-02-19 19:29:30|russ2000_1812|III|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|7.42|7.42|7.55|7.66|7.72|7.61|7.6|7.57|7.45|6.5|5.83|5.95|4.86|5.05|5.01|4.94|4.47|4.6|4.95|4.65|2.86|3.13|3.11|2.83|2.89|3.02|3|2.63|2.7|3.46|3.89|3.71|3.5|3.31|3.22|3.39|3.56|3.42|3.42|2.6|1.98|1.88|1.51|1.8|1.83|1.89|2.07|1.93|2.4|2.3|2.24|1.8|1.55|1.34|1.32|1.13|0.95|1.04|1.21|1.381|1.2644|1.3|1.42|1.28|1.31|1.24|1.21|1.28|1.22|1.05|1.19|1.25|1.44|1.88|1.9|2.04|2.18|3.05|3.56|4.26|3.54|4.12|4.88|5.43|4.96|4.79|5.25|5.16|4.7|4.53|4.05|3.585|4.34|3.97|3.92|4.22|3.85|3.85|4.1|3.84|4.59|4.38|3.74|3.9|3.76|3.72|3.11|3.22|3.28|3.88|4.09|3.76|3.93|3.77|3.77|3.95|3.93|3.84|3.69|3.17|3.18|3.08|3.17|4.12|4.03|3.62|3.76|4.18|3.94|4.26|4.1|4.12|4.29|4.23|4.28|4.09|4.2|4.17|5.14|4.5|4.11|4.15|4.2|4.15|4.24|3.76|3.51|3.06|2.97|2.34|2.63|2.49|2.42|2.29|2.65|2.95|2.79|1.93|2.02|1.97|2.03|2.09|2.09|2.09|2.6|3.16|3.95|3.89|3.85|4.52|4.55|5.9|6.05|6.57|7.59|7.31|7.77|8.07|7.08|6.88||
2022-02-19 19:29:31|russ2000_1814|PCYG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|2.25|3.4|7.5|5.5|5.5|4.25|3.5|3.7|2.9|3|2.7|3.4|2.8|2.6|2.35|2|2.55|1.95|1.9|1.65|2.2|2.45|4|3.25|2.95|2.75|2.75|2.5|3|3.1|2.85|3.35|2.5|2.35|3.26|2.62|2.35|2.25|2.35|2.15|3.2|2.6|2.62|3|3|3.15|3.22|3|3|3|2.4|2.3|3.23|3|3.15|3.05|3|2.2|1.5|0.85|1.7|1.45|1.43|1.1|1.4|1.5|1.5|1.5|1.9|2.65|3|2.95|3.95|3.5|3.6|4.08|4.3|3.75|3.65|4.4|4.3|4.95|5.02|4.93|5.7399|5.5835|5.55|5.5|5.3|4.3|5.19|4.61|4.18|3.9|4|3.4|3.06|2.968|2.8|3.15|3.915|3.92|3.84|3.72|3.63|3.31|3.03|2.8|3.01|3.3|3.945|3.6|4.75|5.36|7.89|6.95|7.79|9.18|9.17|9.24|9.77|8.92|10.25|10.13|10.22|12.89|10.26|10.26|10.83|8.95|9.27|8.85|9.18|11.71|12.62|13.63|11.15|11.88|12.96|13.1|11.49|10.3|11.77|11.21|9.63|7.5|8.82|8.44|9.15|9.2|10.09|9.53|9.76|11.98|13.15|14.1|13.95|14.7|13.1|12.15|12.15|12.6|12.1|12.25|12.55|11.9|11.05|10.3|9.75|8.65|10.8|8.9|8.65|6.9|8.25|8.2|8.65|9.64|8.64|7.32|7.14|7.51|7.64|7.85|7.76|5.34|5.04|5.09|6.74|5.44|5.16|4.64|5.04|5.09|4.87|3.7|4.66|5.65|4.09|5.28|4.74|5.01|5.13|4.96|5.33|7.46|6.06|5.92|5.3|6.03|5.53|5.44|5.335|5.75|5.68|5.81|5.99|8.35||
2022-02-19 19:29:33|russ2000_1815|NVTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|18.27|16.09|11.67|14|15.12|8.97|9.78|7.01|7.68|7.33|7.3|7.01|8.99|10.82|9.42|9.09|7.99|8.36|8.94|8.26|7.43|6.98|8.75|8.8|10.24|11.35|11.13|8.98|9.48|10.04|9.52|9.99|8.44|8.5|9.53|6.37|7.33|5.22|5.4|7.75|7.73|8.25|14.18|14.42|14.27|12.35|11.68|13.4|20.33|24.89|25.02|18.5|23.1|24.91|22.67|18.23|16.28|19.06|15.78|19.31|19.49|12.77|16.67|17.58|33.22|33.11|36.67|47.51|41.2|50.17|49.19|50.19|36.01|39.19|29.46|27.02|33.6|30.87|31.06|26.57|26.58|14.99|15.59|11.65||
2022-02-19 19:29:36|russ2000_1818|HNRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.06|0.18|0.18|0.09||0.09||0.06|0.06|0.06|0.06|0.08|0.08|0.08|0.08|0.75||1.375|0.75|0.75|0.75|0.75|1|3||1.75||1.75|1.75||||1.75|1.75|1.375||1.375|||1.313||1||0.75|||||0.75|0.75|||1.0625|0.875|1.0625|||0.6563|1.1875|1.1875|1.1875||1.75|3.75|2.625|2.875|2.875||2.5|2.0625|2.25||2.375|4.25|5|5|5||4.25||4|3.62|1.5||1.55|1.75||1.35|1.25||1.25|2|0.9|0.9|0.7|||1.01|1.01|1.25||1.25||1.03||1.05|||1.15|1.35|3.5|2.8|2.7|2.5||2.2|2.2|2.15|2.15|2.11||3.4|1.8|2|2.1|2.5|2.75|3.25|3.25|3|3.25|3.25|3.99|4.8|4.25|4.12||4.25|4.19|3.15|3|3|2.25|2.75|2.5|2.75||3.5|2.85|2.95|2.75||2.75|3.3|4.25|4.35|4.5|4.4|4.05|3.85|3.5|3.75|4.4|5|2.55|3|3|2.95|2.95|4|5|5.75||5.1|6.75|6.4|8|8.8|7.5|8.5|9.74|9.55|8.3|12.34|8.23|11.11|11.71|11.47|12.14|12.16|10.18|10.37|10.68|12.05|11.01|9.71|9.75|9.94|8.25|8.94|9.19|9.75|9.99|10.05|9.53|8.89|8.1|7.6|8.02|7.87|7.8|8.15|8.75|8.03|8.16|7.99|7.34|6.46|7|7.71|8.2|7.8|7.36|7.11|6.82|7.69|8.15|7.67|8.47|8.69|9.05|9.18|11.94|13.94|12.72|11.35|11.79|11.15|10.98|11.22|12.24|11.95|11.33|8.15|8.47|7.93|7.02|7.71|6.13|6.49|4.05|4.94|5.31|4.63|4.46|4.36|4.63|5.38|7.39|7.76|8.97|9.08|9.57|9.48|8.32|7.95|6.32|7.74|8.29|6.33|5.74|5.75|5.12|5.81|6.75|6.6|6.65|6.85|6.48|7.55|6.42|6.65|5.99|6.29|5.83|5.62|5.4|5.63|5.2|5.03|5.04|5.61|5.82|5.04|3.84|3.28|2.9|3.03|2.66|1.775|0.9846|0.815|0.6495|0.9251|0.631|0.8301|0.7175|0.66|0.81|1.08|1.42|1.8|1.73|2.18|2.25|2.97|2.91|2.3|2.48|3.39|3.08|2.2|2.53|2.49||
2022-02-19 19:29:37|russ2000_1821|SYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:37|russ2000_1822|EGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3438|0.4063|0.4063|0.4375|0.4375|0.5|0.625|0.625|0.625|0.625|0.52|0.4375|0.3125|0.25|0.1875|0.25|0.375|0.4688|0.25|0.25|0.3|0.38|0.4063|0.5|0.48|0.48|1.1|0.97|0.95|0.95|0.7|0.78|0.58|0.55|0.5|0.45|0.43|0.5|0.88|1.01|1.03|1.16|1.1|1.23|1.44|1.45|1.35|1.23|1.1|1.18|1.18|1.01|0.99|1|1.15|1.16|1.1|1.6|2.02|1.95|1.94|1.89|1.86|2.68|3.21|3.99|5.04|4.9|4.19|3.85|4.54|4.6|3.97|3.84|3.44|3.84|4.6|4.4|3.73|3.5|4.2|4.63|6.99|6.7|6.74|7.11|6.97|9.14|8.85|8.2|6.99|8.24|7.97|6.58|6.46|5.71|5.05|5.24|4.62|5.06|4.32|3.88|4.9|4.8|4.67|4.81|4.21|4.65|5.32|7.19|7.65|7.08|6.07|7.29|6.62|4.2|6.73|7.28|7.8|5.8|5.21|4.61|4.25|3.87|4.63|4.44|4.83|4.63|4.28|4.4|4.29|4.28|5.53|4.95|5.79|5.7|6.07|5.79|5.58|7.11|7.64|7.22|7.71|7.92|6.9|7.01|6.4|6.16|6.21|5.9|5.71|6.03|6.2|6.29|6.24|8.62|10.11|7.94|8.27|8.17|8.03|7.39|8.55|7.83|8.08|9.2|8.43|7.81|7.02|6.23|5.92|6.42|6.23|5.53|5.67|5.98|6.5|6.34|6.38|6.62|8.24|8.91|6.81|6.77|7.9|8.72|8.68|7.01|4.49|4.74|5.63|4.77|2.56|2.38|2.28|1.71|1.7|1.77|2.15|2.08|2|1.37|1.17|1.21|0.7616|1.15|1.07|1.1|0.969|1.03|0.9526|0.795|0.886|1.12|1.1111|1.07|0.9086|0.9736|0.9482|0.871|0.875|0.75|0.79|0.8201|0.79|0.77|0.8251|0.96|0.845|0.9905|2.48|3.25|2.25|2.44|2.72|1.9|1.57|1.82|1.84|2.33|2.32|2.31|1.42|1.7|1.69|1.83|1.97|1.96|1.98|2.54|2.2|1.94|0.9311|0.8228|1.15|1.16|1.21|1.07|1.12|0.99|1.61|2.07|2.97|3.25|2.32|2.52|3.01|3.11|2.7|2.49|3.27|3.17|3.11|3.86|5.17||
2022-02-19 19:29:39|russ2000_1825|AIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0362|15.24|15.4139|15.17|15.4941|15.31|14.06|13.63|13.43|14.9886|15.4|16.01|16.32|15.3073|16.48|15.7|15.9021|15.78|16.55|16.975|18.3402|19.25|17.54|16|17.83|19.75|21.39|22.7|24.52|23.73|23.68|26.12|27.34|29|29.07|29.45|28.58|29.12|30.79|30.64|32.32|30.07|31.92|32.13|31.39|29.07||
2022-02-19 19:29:39|russ2000_1826|NSTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|8.57|7.52|8.01|11.35|10.11|12.13|16.87|17.63|19.9|21.05|16.62|16.63|14.92|11.45|11.18|10.68|10.86|14.97|13.86|13.51|11.93|10.94|12.4|14.06|15.46|16.12|14.65|15.36|13.57|15.15|12.92|13.89|14.3|15.57|16.26|13.86|12.99|13.39|16.43|20.12|19.52|22.07|22.08|19.01|18.76|19.3|17.5|16.88|16.35|15.03|15.52|16.24|9.91|7.46|7.81|6.69|6.54|7.87|9.58|14.4|13.58|12.37|16.22|16|15.12|17.08|16.51|22.36|26.91|25.3|27.71|28.85|29.57|25.56|24.21|20.84|25|26.225|27.92|27.895|35.1|25.14|29.99|31.35|36.86|35.75|41.97|43.71|37.97|54.63|68.42|76|63.37|68.03|74.95|53.5|62.8|62.41|59.14|45.64|47.22|40.73|38.72|36.29||
2022-02-19 19:29:40|russ2000_1828|TSQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.91|11.16|12.23|12.49|12.32|13.12|12.55|14.09|13.71|13.44|13.39|13.25|12.75|11.23|10.43|10.97|11.2|11.51|10.75|9.64|10.85|10.65|9.18|7.88|7.89|9.3|9.44|8.28|8.9|9.63|10.96|10.56|12|11.95|10.37|10.21|10.7|10.1|10.01|10.27|7.85|7.7|6.62|7.34|7.77|7.42|6.35|6.81|6.61|9.37|7.77|7.21|5.89|5.82|6.11|5.77|5.95|5.8|5.52|5.63|5.9|6.08|6.88|7.82|8.2|9.8|9.87|7.9|4.3|4.24|4.35|4.42|4.45|4.65|5.03|4.6|6.61|6.98|10.05|10.52|10.5|10.12|13.93|12.87|13.08|13|13.02|13.99|12.54|12.23|12.86||
2022-02-19 19:29:41|russ2000_1830|DERM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|7.89|5.315|5.59||
2022-02-19 19:29:41|russ2000_1831|CUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:41|russ2000_1832|MOBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:41|russ2000_1833|TTOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|20.77|16.88|15.04|18.76|18.64|19.52|15.06|16.2|16.19|17.85|15.7|14.94|11.02|12.12|11|10.99|10.46|8.86|8.98|10.21|8.95|8.84|7.87|6.14|6.89|7.27|5.77|5.3|5.35|5.52|5.97|5.12|3.97|3.41|3.15|2.62|4.52|4.54|3.82|4|4.64|4.69|5.73|6.89|6.19|8.53|7.83|5.64|6.56|6.53|5.28|4.17|3.61|3.56|4.48|2.75|2.88|1.8|1.71|0.8188|1.49|2.39|2.89|1.28|1.19|0.8248|0.65|0.5345|0.5811|1.07|1.33|1.55|1.57|1.29|1.35|1.11|1.41|2.23|2.22|1.56|1.26|1.27|1.09|1.06|0.8881|0.8758|0.8031|0.569|0.53|0.4175||
2022-02-19 19:29:43|russ2000_1834|MSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:44|russ2000_1835|ISRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:44|russ2000_1836|BPTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|202|850|630|460|340|400|240|210|80|170|120|60|36|62|50|40|27|30.6|60|96|80|82|70|70|94|90|90|80|80|78|78|76|74|88|108|100|82|72|64|68|78|64.8|68.2|68|70|70|60.2|65|54|61.6|72|80|76|80|81|72|70|65|70|78|118|98|106|94|102|150|588|420|580|860|900|800|478|500|542|560|420|474|418|600|478|476|462|352|346|274|234|264|242|230|238|298|335|268|268|344|550|496|410|366|346|298|250|194.52|234|222|171.6|151.12|156.96|120.1|79.14|76|70.2|55.56|78|59.3|44.8|44.06|39.4|35.2|44.2|34.2|34.2|32.4|29.2|31|11.9|8.598|5.642|4.6|2.05|7.72|15.65|15.97|12.52|13.5|13.11|11.88|9.66|11.05|7.95|8.15|6.55|3.64|5.17|5.07|5.68|5.15|5.035|3.86|4.26|3.41|3.56|4|4.39|6.12|6.66|5.58|6|6.4|6.47|5.15|5.07|4.82|4.44|4.17|3.48||
2022-02-19 19:29:45|russ2000_1837|PLPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.625|||16.75||17|16.875|17.375|16.875|16.938|16.875|16.938|16.875|17|17.125|17.25|18.75|19|20|19.375|19.75|19.75||||||||||24|25.5|25|24.625|24|23.625|26|33|32.75|33|31|30|27|28.25|28.75|27.875|25|23|21.125|20.75|20.25|19.05|20|17.5|16|16.5|17|16.25|15|15.5|14|17|15.5|14.75|16|17|16|15.5|14.5|13.5|14.5|13.875|14|17|21.5|18.25|19|19.375|18.75|15.4|17.15|20|18.95|18.25|19|18.5|19.25|20.23|19.11|17.15|16.15|19.7|16.15|16.35|17.04|15.27|13.91|13.5|14.579|15.5|15.5|20|18.45|21.3|30.8|31|31.5|28.26|25.5|24.25|24.65|23.25|22.7|23.84|30.6|29.21|30.75|29|33.174|33.62|31.01|33.7|39|41.25|43.77|43.06|40.18|42.62|40.33|41.46|42.85|34.12|33.17|37.74|31.7|36.6|38|37.93|36.37|33|30.93|36.19|35|33.42|36.72|42|53.45|55|44|48.07|54.87|54.99|59.32|55|49.71|44.69|49.26|53.8|47.15|39.48|53.35|52.5|56.97|38.68|42.19|45.76|36.5|30.3|37.48|32.76|46.1|36.23|35.25|37.91|38.87|38.95|43.29|43.95|36.64|36.01|38.56|34.3|28.41|27.5|33.6|34.3|34.22|46.18|49.5|62|65.54|68.41|68.7|69.15|71.27|73.08|65.99|53.6|52.55|55.77|54.84|60.54|68.99|66.66|60.5|57.58|53.52|56.98|52.15|59.48|54.83|53.65|60.86|64.67|68.48|70.53|70.16|71.41|71.5|70.5|72.98|69.78|72.12|92.46|68.08|72.03|61.89|62.9|62.53|53.99|53.23|55.41|58.08|54.9|50|53.88|48.2|54.27|47.15|43.95|42.11|41.35|39.83|37.31|33.66|31.88|41.5|41.51|42.62|42.5|33.44|32.59|38.12|39.81|43.01|38.07|47.23|45.2|43.11|44.19|58.69|57.87|54.1|46.49|51.9|49.3|47.37|46|48.76|54.81|70.93|68.53|77.71|76.55|62.95|66.47|68.1|69.65|77.99|89.22|87.1|76.8|69.79|71.54|60.13|57.2|56.8|59.59|57.57|49.54|49.8|56.61|55.5|57.345|51.4|66.95|73.01|60.59|56.35|45|44.73|50.55|51.95|48.13|51.38|55.05|49.5|57.4|66.18|67|71.84|79|66.78|70.3|80|73.61|69.44|67.16|65.67|68.12|63.81|63.59|59.15||
2022-02-19 19:29:46|russ2000_1838|ACRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|3.3|3.38|3.4086|4.61|4.4692|3.95|3.17|3.05|2.92|2.85|2.03|3.3|2.91|3.49|3.7992|3.1725|3.2511|3.09|2.94|3.18|2.75|3.65|4.59|5.21|5.3|4.97|5.55|8.19|10.1|11.96|9.79|11.1|6.93|9.24|11.92|10.34|12.23|11.89|10.46|8.82|10.86|6.53|7.47|5.65|6.57|6.6|6.71|6.57|8.93|3.96|3.035|3.67|4.06|4.45|4.37|3.48|4.52|5.4|3.82|3.56|3.83|3.36|3.17|3.45|2.77|3.57|3.1|3.83|2.8|2.9|2.55|3|3.15|3.05|2.65|2.45|2.05|2.95|3.25|5.225|2|2.25|2.1|1.85|1.7|2.15|2.5|3.6|3.7|2.6|3.2|3.09|4.15|3.36|2.74|2.48|3.66|3.45|3.62|2.43|2.42|2.28|2.3|2.21|2.03|1.8|2.07|1.66|1.31|1.28|1.41|1.32|1.13|1.13|1.24|1.33|1.82|1.46|1.37|2.17|1.91|1.56|1.17|1.43|1.27|1.2|1.05|1.02|0.904|0.614|0.5929|0.485||
2022-02-19 19:29:47|russ2000_1841|SHLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:47|russ2000_1844|CTG|price|0|2.5444|2.7005|3.1687|3.3249|3.6995|3.996|3.3249|3.2156|3.5434|3.0438|3.6682|3.3873|3.2156|2.7161|2.997|3.1063|3.0751|3.2156|3.1063|3.1687|3.7619|3.3249|3.2624|3.356|4.0584|4.4955|4.3239|5.1667|5.4192|5.4973|5.997|5.997|5.997|6.5905|7.3401|7.2933|7.59|8.8706|7.8399|9.3391|9.25|7.75|6.125|5.9375|7.0625|6.5|6.25|5.9375|6.6875|7.8125|6.5625|7.4375|8|6.5625|6.0625|6.625|7.5625|5.1875|4.75|5.25|5.125|4.875|5.75|5.9375|5.25|6.1875|6.1875|6.125|6.625|7.8125|7.5625|6.8125|6.5625|6.625|7.375|7.0625|7.5|5.8125|6.8125|6.125|5.5|5.875|5.4375|4.5625|4.75|4.75|5.375|5.375|5.8125|5.1875|5.3125|4.6875|4.25|3.6875|3.5625|4.125|4.75|5.125|4.9375|5|4.625|3.8125|3.625|4.25|4.25|4.25|3.875|4.1875|4.3125|4.9375|4.8125|4.6875|4.25|4|4.25|4.0625|4|3.875|4.3125|4.1875|3.9375|3.75|3.6875|3.75|3.625|3.75|3.125|3.125|3.625|3.5|3.375|3.5|3.5|3.8125|3.9375|4.25|4.375|4.25|4.875|4.9375|4.5625|4.188|4|4.438|4.625|4.875|6|5.875|5.688|7|7.313|6.875|7.688|8.625|9.688|9.875|9.438|9.563|10.188|13.938|14.188|14.125|14.063|14.375|15.563|18.875|20.938|21.563|21.813|21.438|17.75|21.563|30.563|37.25|44.875|44.688|48.875|28.25|31.5|35.563|37.5|40.813|41.188|38.875|31.625|33.5|32.5|25.688|29.313|30.625|27|27.125|26.188|20.25|21.375|18.625|16.75|17|16.563|16.75|14.75|12.625|14.813|14.813|16.625|12.813|11|8.5|7.188|5.063|4.313|3.5|3.125|5.25|3.813|3.938|6.7|6|4.65|5.05|5.75|3.64|3|2.69|2|2.75|3.04|3.94|4.05|4|5.78|5.25|4.6|4.97|3.4|3.2|3.25|2.82|3.6|3.49|3|2.91|1.93|2.22|2.4|2.84|2.9|3.05|3.5|3.85|4.18|3.89|4.07|5|5.29|4.8|4.35|3.95|3.35|3.25|3.11|3.11|3.64|5.6|4.15|3.59|3.98|3.16|3.5|3.61|3.63|3.89|3.7|3.65|4.03|3.95|4.15|4.04|4.25|4.4|4.75|5|4.46|3.42|3.98|4.24|4.21|4.75|4.7|4.68|4.51|4.48|4.71|4.43|4.18|4.5|4.38|4.92|5.2|5.53|4.17|4.21|4.12|5.09|5.02|5.12|6.7|6.94|6.5|4.99|4.22|3.22|3.075|3.1|3.45|3.92|4.57|6.11|6.5|6.18|8.11|6.97|6.17|8.01|7.05|7.57|7.25|9.39|7.73|6.46|8|6.28|7.64|7.98|9.85|10.88|11.83|11.73|13.29|14.85|13.42|13.17|12.89|11.17|11.17|12.77|13.04|14.08|14.44|14.71|15.32|14.42|12.17|14.99|14.91|16|16.18|18.65|18.24|18.23|19.14|19.9|21.39|20.52|22.32|22.97|18.6|17.88|16.16|17.23|19.04|18.83|16.16|16.25|16.99|15.81|15.52|16.46|14.32|12.78|11.1|8.8|9.32|9.53|8.09|7.63|7.31|8.23|7.43|7.72|6.99|6.71|6.19|7.2|6.73|6.62|5.91|4.73|5.11|5.14|5.29|4.97|4.91|4.72|4.7|4.36|4.16|4.21|4.56|5.78|5.52|5.93|5.52|5.59|5.52|5.3|5.36|5.04|5.19|5.1|5.2|7.97|8.19|7.67|7.28|7.74|6.02|5.84|5.22|4.73|4.45|4.08|4.2501|4.15|4.3|4.63|4.2|4.01|4.4|5.06|5|5.39|6.1|5.18|5.96|5.85|3.83|4.14|4.1|4.03|4.83|4.8|4.97|5.56|6.89|6.12|6.52|8.32|9.55|9.9|10.17|9.67|8.91|8.6|7.98|7.76|7.9|9.97|8.91|8.66||
2022-02-19 19:29:49|russ2000_1846|HIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|5.5625|6.0625|6.75|5.375|5.9375|8.5625|10.125|10.875|9|11.0625|10.5|9.5|8.75|4.5|3.6875|3.9375|5.625|5.5|4.58|2.24|2.6|2.08|1.78|2.25|1.9|1.2|2.1|1.6|2.28|2.1|1.95|2.84|3.3|3.75|3.41|2.7|2.91|2.45|3|3.03|4.11|3.82|4.01|6.97|6.7|10.75|15.8|||15.5|||||||||4.7|4.95|4.81|4.8|4.89|4.95|5.1|5.3|5.35|5.4|5.25|5.25|5.37|5.15|5.17|5.25|5.27|5.36|5.37|5.7|5.47|5.53|6.05|5.5|5.41|5.1|5.75|5.73|6.14|6.77|7.05|7.7|7.37|7.46|7.25|7.05|7.58|7|7.51|9.5|11.6|12.45|12.83|11.84|11.99|11.9|14.5|16.12|14.34|16.79|15.49|9.19|4.56|5.43|7.17|4.9|3.13|3.36|3.97|4.05|4.15|4.92|5.81|7.7|6.68|6.23|6.56|5.5|5.49|6|4.41|3.94|4.01|4.52|4.54|4.68|5.55|5.86|6.54|6.9|5.3|4.96|4.6|5.71|5.89|4.9|5|5.31|5.67|5.47|5.3|6.38|4.42|3.73|3.18|2.99|3.26|3.5|4.05|4.22|3.4|3.22|4.03|3.4|3.45|3.05|2.69|2.89|2.81|2.95|3|3.33|3.55|3.57|3.95|4.63|4.67|6.18|6.27|6.77|6.31|4.6|4.69|3.61|3.95|3.74|3.91|3.79|3.52|3.79|5.05|5.37|5.25|4.9|3.57|3.55|3.43|3.17|3.7|2.88|3.56|3.72|4.24|4.4|4.1|4.14|4.37|4.34|3.15|3.8|4.2|4.85|4.7|3.85|4.55|4.95|5.3|4.95|4.85|4.95|5.35|5.5|5.5|5.5|5.85|5.4|5.4|5.85|5.95|5.5|4.17|4.18|3.19|3.14|3.15|3.39|3.3|2.8|2.16|2.7|2.68|3|2.97|2.76|3.01|3.34|3.18|3.42|2.16|1.65|1.45|1.79|1.45|1.63|1.45|1.45|1.49|1.95|1.93|2.31|2.65|2.98|2.68|2.59|2.53|2.18|2.28|2.16|2.22|2|2.07|2.04||
2022-02-19 19:29:51|russ2000_1847|QUIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|15.75|15.75|12.25|17.9375|13.125|26.6875|18.375|12.25|28.875|26.6875|25.375|||211.75|265.125|199.5|210|210|470.75|461.125|402.5|381.5|388.5|271.25|308.875|220.5|125.5625|119|105|112.4375|86.8438|56.4375|84.56|92.4|84|62.86|73.64|58.66|56|58.8|75.88|62.02|72.24|68.88|70.98|57.4|42.7|36.26|37.1|30.1|32.2|26.32|19.6|16.1|13.16|21.56|24.5|53.48|49|76.146|112.84|87.5|90.02|65.786|70|56.42|55.02|56.28|42.14|37.94|42|39.62|35.98|35.546|35.56|36.4|36.4|52.36|58.66|46.2|46.76|57.68|57.68|54.18|47.88|49|46.48|55.02|65.8|66.92|70.7|82.74|82.6|67.48|67.34|39.34|37.94|47.32|39.48|40.46|43.96|38.5|35.28|37.94|38.22|39.06|43.96|44.38|50.8536|46.2|56|49|38.64|46.2|40.46|43.82|27.16|26.46|22.68|21.14|20.86|15.2586|10.36|10.78|14.28|11.34|12.46|25.48|20.86|20.86|17.598|18.06|19.404|34.3|25.9|22.68|28.42|30.52|35|42.42|45.5|38.22|42.14|51.52|45.08|78.82|72.8|85.4|88.9|82.04|66.92|55.58|43.82|38.78|57.26|49.42|37.8|32.9|40.18|42|38.64|39.9|34.44|42.56|48.86|30.52|34.86|30.24|44.8|38.22|31.5|27.44|33.46|29.54|29.96|33.74|31.5|31.5|31.5|39.06|32.76|36.82|44.38|48.72|64.54|61.74|72.1|74.9|50.12|67.2|69.02|49.28|47.32|35.56|43.82|41.3|41.65|40.88|27.3|26.74|22.54|21.98|21.42|17.5|19.18|23.52|18.34|17.08|19.32|19.32|21.56|15.26|13.7214|14.14|12.6|13.86|11.34|12.6|11.2952|12.8156|17.64|22.82|31.36|21.84|22.4|18.06|20.16|19.18|23.52|23.38|21.42|21.14|26.04|29.4|22.75|20.02|20.86|16.38|16.38|15.26|14.7|13.0214|14|13.1292|12.7721|11.9041|11.7599|10.4999|11.9013|10.0813|8.1829|7.0868|4.6844|4.97|4.2|4.76|6.25|6.01|3.115|2.61|4.6|5.52|3.13|3.65|3.01|3.02|2.85|3.03|3.94|4.36|7.16|7.86|6.06|6.22|5.99|5.2|5.96|5.79|6.09|5.22|4.935|5.15||
2022-02-19 19:29:53|russ2000_1850|FRBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2507|4.1926|3.9597|3.9597|3.8433|3.9015|3.8433|3.8433|3.6103|3.2609|3.2609|3.2609|3.2609|2.6787|2.6787|2.4457|2.504|2.7951|2.3292|2.4457|2.4457|2.0963|1.6305|1.2812|1.2812|1.1645|1.2228|1.3975|1.5141|1.6305|1.6305|1.747|1.6305|1.6305|1.5141|1.3975|1.1645|1.1645|1.3975|1.5141|1.5141|1.5141|1.5723|1.5723|1.3393|1.3685|1.5723|1.4266|1.3975|1.5723|1.98|1.747|1.747|1.8052|1.8634|1.8052|1.5723|1.4557|1.5723|1.98|1.6886|1.9215|2.2129|2.0963|2.271|2.2129|2.1545|2.0381|1.8925|1.3975|1.3975|1.6311|1.5136|1.747|1.3975|1.8076|1.6311|1.8076|1.6311|1.8634|1.747|1.9795|2.1545|2.5614|2.5614|2.4455|2.475|2.6788|2.9121|3.028|3.203|2.7371|2.9121|3.028|3.9015|3.4939|3.7848|4.6303|4.5424|5.1243|5.1709|4.9618|5.1364|6.2891|6.1492|6.1492|6.7773|6.5691|7.1973|7.3373|7.4773|9.0564|8.5945|8.2173|7.4636|7.0427|7.0427|5.2827|6.2051|6.7082|6.9597|7.0436|6.9597|7.7144|6.1212|5.6181|5.115|5.3665|5.3246|4.9473|4.3603|4.6957|4.2765|3.4799|4.0249|3.6895|3.1864|3.0187|2.9767|3.1025|2.7671|2.9767|2.6833|2.809|2.6833|2.5156|3.2597|3.4379|3.5218|3.7633|3.8237|3.5084|3.6224|3.5218|3.2736|3.4145|3.495|3.3138|3.7566|3.7291|4.367|4.2999|4.348|4.2597|3.5017|3.8974|3.5956|3.6895|4.1591|4.361|4.4012|5.0841|4.964|5.3062|5.5812|5.3196|5.5141|6.0441|7.9223|7.6004|8.7273|8.1773|8.2108|8.5133|8.7206|8.1303|7.9827|8.6804|9.4786|9.5927|9.6517|10.7364|11.2087|11.2898|12.1753|10.8028|10.611|10.397|11.0413|11.0496|10.8595|10.6364|10.2149|9.8099|10.0744|10.8678|11.4876|11.6529|12.1322|12.3388|12.6091|12.4091|12.4545|12.0182|12.0545|11.9|11.8909|11.7722|11.6867|11.4545|11.7455|10.75|9.95|9.6|8.15|8.05|8|8.8355|7.6|6.9499|6.76|6.2|4.93|4.92|4.66|7.26|7.24|8.99|8.61|8|8.31|8.8|7.52|5.74|7.13|8.37|7.78|7.8|7.07|6.18|4.54|4.4|3.88|4.27|4.37|4.16|3.87|3.73|2.97|1.95|2.02|1.75|2.0299|2.17|2.09|2.44|3.15|2.93|2.786|2.79|2.45|2.24|2.12|1.92|1.55|1.15|1.4|1.45|1.75|2.02|2.36|2.16|1.99|2.09|2.07|2.11|2.12|2.108|2.09|2.07|2.48|2.61|2.77|2.71|3.08|2.85|3.36|3.45|3.19|3.15|3.19|2.98|3.19|3.68|3.85|4.42|5|5.04|4.4|4.47|3.89|3.97|3.79|3.75|3.43|3.32|3.63|3.6|3.52|3.47|3.48|3.53|3.72|3.89|4.61|4.33|4.12|4.03|4.21|4.65|4.27|4.31|4.39|4.1|4.11|3.95|5.35|8.35|7.55|8|8.3|8.6|8.85|9.25|8.9|8.45|9.25|9.25|9.45|8.45|8.85|8.45|8.7|8.3|8.6|7.85|7.9|7.8|7.15|6.75|7.55|5.97|5.9|6.4|5.25|5.12|4.84|4.91|4.35|4.045|4.2|4.05|3.96|4.18|3.19|3.03|2.19|2.63|2.37|2.44|2.33|2.09|1.98|2.23|3.11|2.85|2.8|3.55|3.77|3.99|4.12|3.99|3.69|3.34|3.08|3.1|3.38|3.72|4.3|5.46||
2022-02-19 19:29:56|russ2000_1852|BEBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0701|37.0301|47.4075|42.963|39.2593|53.7038|84.4446|108.5187|108.5187|110.1853|121.6668|112.5928|88.889|97.4076|76.852|73.5186|72.5927|88.889|99.0742|60.7408|44.4908|36.2964|34.4445|32.7778|21.5741|29.4445|31.8519|55.1853|43.889|44.4445|54.4908|71.1112|82.0372|72.5927|57.9631|70.2223|93.1557|89.7779|90.5187|83.6149|51.3779|57.126|55.3482|72.8001|62.2223|70.1927|60.8297|64.3853|55.1408|62.3112|42.9927|39.6149|32|38.3704|38.726|47.7334|44.8593|39.766|36.8889|44.563|58.5186|64.9186|63.1112|75.4668|81.3927|74.8446|72.6223|77.0372|81.8964|92.0001|99.9705|85.8668|91.2001|87.5556|82.5779|87.8668|94.0445|138.3112|174.2224|170.8001|192.4668|215.3334|224.0001|219.6001|276.8|306.2|265.5|182.9|179.4|142.4|149.5|132.6|202.8|169.8|170.7|177.7|141.8|152.4|172.4|217.3|250.3|237.6|203.3|170.6|184.5|175.3|180.7|173|162.5|157.3|137.7|139.7|150.6|142.8|128.3|118.2|110.9|121.1|113.8|114.5|102.1|92.7|104.4|100.2|95.6|62.5|66.4|66.3|57.3|51.2|67.9|83.9|74.9|60.8|75.1|73.7|74.2|58.4|55.5|65.4|65.2|84.8|93.3|78.8|64.2|69.1|60.7|57.9|67.4|62.8|62.9|59.1|55.7|57.8|63.9|69.8|60.5|67.4|72.1|72.6|71.2|74.4|76.8|85.4|87.9|94.5|88.3|61.9|62.5|58.7|58.2|52|42.8|38.5|37.1|36.9|39.5|39.4|40.6|54.8|56.8|57.5|57.2|55.6|61.6|57.5|51.4|56.5|47.7|67|62|50|34|30|28.2|31.5|22.7|24.3|26.8|22.3|35.4|35.4|34.5|29.1|18.9|20|17.8|12.7|10.5|10.6|4.79|5.46|3.876|4.599|5.867|3.832|3.463|5.083|6.9|6.849|6.885|5.501|5.418|5.05|5.81|6.43|4.08|5.25|5.05|6.01|5.43|5.07|5.61|5.12|5.5|4.1|6.5|6.9|6.4|6.85|6.7|7.15|6.68|6.6|6.74|7|6.2|6.6|5.9|5.95|6|5.99|5.88|5.44|5.96|6.005|5.9|6|6|5.91|5.98|5.78|4.77|3.65|4|3.79|3.5|3.55|3.44|3.5|5.05|4.54|4.55|5.8|5.1|5.25|5.8|5.35|5.35|8.5|8.7|8.25|8.5|7.65|8.05||
2022-02-19 19:29:57|russ2000_1853|IHC|price|0|3.2638|3.2986|4.5485|5.0346|5.2429|6.3193|4.9304|4.8262|4.8262|5.5207|5.2429|4.722|4.8262|4.6179|4.6179|4.2359|4.0277|4.0277|4.0277|4.0277|4.0277|3.9582|3.9582|3.9582|4.1319|4.2359|4.2359|4.4442|4.5485|4.722|4.8262|4.8262|4.8262|4.8957|5.2429|5.2429|5.3124|5.3124|5.5553|5.4859|7.4998|8.7845|8.6802|7.4998|6.597|6.597|6.597|6.7012|6.215|6.9095|6.7012|10.069|10.2427|10.4511|9.9649|9.6524|9.7566|7.0831|7.2222|6.8056|6.3889|5.2778|6.1111|5.8333|6.6667|7.2222|6.5278|6.9444|6.5278|5.5556|5.8333|5.4167|6.1111|6.25|6.9444|7.0833|6.1111|6.6667|6.1111|6.25|5.4167|4.8611|4.4444|4.3056|3.8889|3.1944|2.5|2.3611|2.2222|1.6667|1.5278|2.2222|1.6667|1.3889|1.5278|1.5278|1.25|1.1111|1.6667|1.25|1.3889|1.3889|1.3889|1.25|0.8333|0.8333|1.3889|1.3889|1.8056|1.6667|2.3611|2.3611|2.0833|2.0833|2.0833|2.2222|1.8056|1.5973|2.0139|2.7778|2.8472|2.6389|2.6389|2.7084|2.7778|2.9167|3.3333|3.4028|3.4722|3.6111|4.1667|4.0278|3.75|3.8889|3.1944|3.3333|3.3333|3.4028|3.4722|3.1944|3.6111|3.3682|3.4727|3.3333|3.3682|3.542|3.542|3.7158|3.4727|3.8896|3.8203|4.0282|4.0799|3.6454|4.1668|4.1668|4.1668|4.2372|4.3054|5.0006|5.1392|5.2096|5.1392|5.0006|4.5837|4.3747|4.5133|4.0975|4.0282|4.0975|3.8896|3.7499|4.7223|5.6947|5.2778|6.1111|6.9443|6.5274|6.6667|6.6667|6.5967|6.8057|8.7494|9.3049|8.3333|7.7778|7.4998|7.0829|6.9443|6.9443|7.1533|7.7778|7.0829|7.0829|7.1533|7.0136|5.9719|6.5274|6.4581|6.5802|6.5274|6.0764|6.2502|6.4581|5.9026|6.4581|5.9719|6.3195|6.5967|6.8057|7.6043|7.083|4.028|6.25|6.875|7.5|7.2222|7.2222|7.292|7.361|7.917|8.328|8.644|8.111|8.3333|9.306|9.111|10|9.722|9.917|9.917|11.194|12.322|12.772|11.106|11.227|11.1111|11.028|11.139|11.789|10.889|10.478|10.683|10.833|11.756|11.728|13.8889|12.7778|12.083|12.261|12.933|13.3333|14.783|17.389|17.383|20|18.667|19.05|21.5|18.99|17.67|18.99|18.09|18.45|20.03|19.63|18.03|18.12|17.65|17.65|17.75|17.85|18.2|17.92|17.99|19.55|22.55|22.25|23.06|21.11|22.05|22.41|21.35|20.09|21.76|23.76|20.35|21.83|22.65|21.45|21.64|21.35|22.11|20.43|18.43|19.85|20.38|16.23|13.56|12.65|12.04|11|11.92|13.4|13.69|9.77|12.73|13.14|11.55|6.53|5.15|3.61|3|3.61|5.01|5.17|7.25|6.36|6.65|6.06|5.88|5.55|5.37|5.8|8.13|8.72|9.49|8.01|7.24|5.97|6.41|6.6|7.04|8.48|7.74|8.12|7.81|8.47|8.08|7.76|10.37|10.44|8.98|8.28|7.25|8.29|8.51|8.13|9.51|9.16|9.96|10.63|9.05|9.85|9.44|10.19|10.07|8.74|8.5|9.52|9.89|9.49|10.18|10.5|11.21|11.82|14.03|14|14.28|13.72|14.11|13.49|12.83|13.63|13.42|13.06|14.24|14.13|12.51|13.95|13.29|14.15|13.79|13.95|12.71|11.77|13.59|12.44|11.74|13.19|13.08|12.31|12.96|13.56|15.13|13.85|15.34|16.28|15.92|15.37|15.84|17.97|17.41|17.55|17.18|17.55|19.85|19.55|19.9|18.15|18.6|18.95|19.85|20.45|22.2|21.7|25.25|27.15|29.7|27.45|29.3|28.5|35.65|35.4|37.15|33.25|34.75|35.25|35.9|36.21|38.49|35.2|35.76|38.19|35.25|38.28|37.33|38.72|37.9|37.02|38.59|39.1|42.26|42.08|40.49|37.11|25.56|27.66|29.05|30.59|33.06|35|37.71|37.82|39.43|41|38.51|38.01|39.85|44|44.02|46.32|44.74|49.98|49.59|49.05|56.5|56.68|56.95|57.03||
2022-02-19 19:29:59|russ2000_1855|HMTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|13.98|13.11|13.49|13.8|11.75|11.39|9.37|10.85|11.44|11|11.32|12.57|11.99|11.19|12.49|11.28|11.35|11.38|12.79|12.86|13.29|12.87|12.6|12.61|12.9|12.35|11.86|14.03|13.3|13.67|14.05|14.2|14.6|14.18|13.87|13.11|11.77|10.76|11.68|12.45|12.84|12.39|11.55|11.8|11.15|11.5|11.25|11.8|11.55|11.35|11.85|12.55|12.85|12.55|12.1|11.75|11.35|10.9|11.45|11.45|11.15|12.35|13.1|12.1|13.5|13.61|13.55|13.25|12.33|13.21|13.85|14.7|15|13.27|13.02|12.42|11.65|11.89|13.04|13.33|14.68|13.59|12.24|8.6|9.21|9.59|9.13|8.58|8.9|9.07|8.6|11.08|10.15|10.01|11.85|12.77|12.45|12.43|11.57|12.6|12.44|12.25|11.85|7.88|7.25|6.5||
2022-02-19 19:30:00|russ2000_1856|CYTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:00|russ2000_1857|WK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.58|13.2|14.25|14.76|14.47|13.44|13.79|14.67|14.03|15.84|16.63|18.55|16.69|14.28|11.18|12|12.09|13.83|13.45|13.91|18.04|17.87|16|14.1|13.55|12.8|15.25|15.75|16.9|18.7|18.85|19.15|19.75|22|22.55|20.85|21.2|23.05|23.75|24.2|23.05|27|25.15|26.15|38.3|36.98|34.19|34.26|36.68|41.86|49.34|51.17|53.08|52.56|58.67|55.21|47.55|43.36|41.23|42.28|43.81|46.75|42.08|32.95|37.99|44.45|55.05|58.41|60.99|57.57|56.78|75.15|93|100.08|102.12|93.45|88.31|95.44|120.14|128.66|148.71|138.95|145.38|142|119.92|119.68||
2022-02-19 19:30:03|russ2000_1858|MNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:03|russ2000_1859|ZEUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|11.75|12.5|10.5|14|12|13|14.75|11.5|10.5|11|10.5|10.25|9.75|10.125|9.25|9.625|10.125|9.625|8.125|8.875|8.75|9.25|8.75|10.625|14.25|18.5|27.875|29.625|24.5|26.875|25|24.125|25.375|21.625|19.125|17|15.563|16.625|15.375|17.25|19.75|16.5|15|14|15.563|16.375|16.625|13.875|14.625|13.938|12.5|11.375|6.25|6.6875|7.125|5.9375|5|7.375|8.375|7|8.3125|7.625|6.625|6.4375|5.9688|5.75|5.125|5.0625|4.75|4.5|4.5|3.75|4.75|4.4375|3.5|3.625|3.375|2.5|1.875|2.375|1.9688|2.25|2.625|2.3125|2.55|4|3.95|3.92|3.98|3.29|3.4|2.55|2.55|3.92|4|6.05|5.35|5.41|6|5.1|4|2.82|2.99|3.99|3.2|3.82|3.31|3.55|3.84|3.8|4.089|4.029|4.13|4.35|5.12|5.54|8.21|7.99|10.08|14|12|14.2|20.42|23.52|20.25|18.9|17.59|26.9|26.51|23.53|25.509|17.88|14.63|15.7|13.31|16|16.6|17.47|17.78|21.2|24.85|30.83|26.36|30.18|31.51|33.32|35.39|35.17|27.65|24.86|24.69|25.94|22.23|26.6|29.44|30.99|33.28|33.55|28.66|26.27|24.43|27.16|26.03|26.14|31.71|33.79|41.3|45.1|51.2|64.98|75.92|50.85|47.61|29.49|22.86|17.5|20.37|15.87|12.38|15.17|18.34|18.4|24.47|25.51|26.93|28.69|25.3|27.73|32.58|27.74|27.66|32.65|31.78|27.56|22.97|25.43|22.04|22.99|22.42|21.04|28.68|27.37|26.89|32.81|29.37|29.32|27.53|26.15|20.72|16.94|20.45|23.74|23.32|25.84|23.44|24|21.13|16.58|16.42|15.65|15.76|16.88|18|19.77|22.14|21.01|20.67|23.9|20|25.33|24.5|27.85|25.98|27.78|27.37|28.07|28.98|27.69|27.51|28.7|26.36|23.66|24.75|21.93|24.04|20.57|20.12|16.26|17.78|13.71|15.09|13.46|10.95|17.54|17.44|12.12|12.95|9.95|9.57|11.26|11.58|9.34|10.72|17.31|22.62|23.71|27.31|28.66|19.33|22.1|23.09|24.45|24.23|22.5|24.18|18.56|22.55|16.47|19.48|17.09|18.25|22|18.88|19.92|21.49|23.31|22.53|20.51|23.45|23.13|20.41|22.11|22.04|20.87|18.86|18.36|14.27|19.27|19.42|15.87|16.22|12.38|13.65|12.58|10.75|14.4|14.98|16.76|17.92|14.7|12.05|10.35|9.44|11.03|11.75|10.58|11|11.36|11.41|14.84|13.33|13.65|17.84|29.45|29.05|35.75|29.39|30.12|27.26|24.36|26.97|20.35|23.5|21.29|24.62||
2022-02-19 19:30:06|russ2000_1861|LPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|20.58|23.47|19.53|19.02|17.45|15.07|12.35|13.48|11.76|12.04|13.55|13.6|14.67|15.69|15.28|12.79|11.92|12.9|12.99|11.08|9.88|10.91|9.02|9.84|8.94|6.99|5.83|5.09|6.71|5.84|7.3|9.18|10.8|10.47|9.91|9.12|7.97|8.26|7.28|7.53|7.28|7.15|7.12|8.23|7.93|7.6|7.51|7.27|8.15|7.66|8.56|7.39|7.96|7.87|6.58|6.07|5.53|5.75|7.69|7.9|7.65|9|8.71|10.21|10.38|13|14.07|16.27|13.02|10.86|8.2|8.63|7.74|7.52|9.02|8.23|8.43|7.97|10.51|12.95|13.15|13.03|13|13.44|14.43|13.23|13.19|13.21|12.98|12.39|12.35|13.53|12.13||
2022-02-19 19:30:08|russ2000_1862|FLKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:09|russ2000_1863|FRSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.55|41.89|48.2|30.85|25.62|22.53||
2022-02-19 19:30:10|russ2000_1864|CSLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8|21.57|14.09|13.8|15.28|11.85|13.4|11.68|12.21|12.58|10.8|8.48|7.41|7.71|7.36|9.04|7.41|7.24|4.95|4.12|5.2|4.15|4.14|3.22|3.15|3.47|3.48|4.8|3.83|3.46|4.04|4.09|4.15|4.6|4.95|3.05|3.3|3.75|3.8|3.65|3.95|4.35|3.95|4.25|4|3.7|3.85|3.4|3.75|3.6|3.8|3.8|4.25|3.15|3.05|2.58|2.57|2.35|2.34|2.94|3.95|3.74|3.68|3.18|3.07|1.54|1.4|1.34|1.52|1.3|1.17|1.25|1.01|0.6564|0.6245|0.7749|0.791|1.29|1.27|1.04|0.8501|1.14|1.45|1.79|2.2|1.61|1.95|1.94|2.4|2.06|1.86|1.68|1.87|1.48|2.03|2.03||
2022-02-19 19:30:12|russ2000_1865|PZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|15.4|12.75|10.75|12.54|9.42|11.03|12.95|12.59|12.64|8.92|9.52|6.24|4.16|3.13|4.96|2.63|1.77|2.11|4.61|7.63|6.03|7.34|7.23|7.75|7.43|7.63|8.1|6.49|6.59|7.26|7.9|6.95|6.69|6.77|6.52|6.8|6.94|7.53|7.35|7.57|7.34|7.39|6.92|5.6|5.82|6.17|4.14|3.76|4.02|4.59|4.73|5.36|4.9|6.26|5.84|4.51|4.6|5.1|4.95|5.25|4.71|5.44|5.43|6.3|6.24|5.82|5.82|6.46|7.15|6.97|6.67|6.56|8.14|10.07|11.8|10.08|12.27|11.16|10.9|10.31|10.7|10.29|10.07|9.33|10.08|8.78|8.56|8.58|8.37|9.07|9.5|8.98|11.55|10.52|9.12|9.02|9.6|9.64|7.98|6.34|6.51|7.49|9.04|8.69|7.26|7.91|7.58|7.61|7.24|10.93|11.39|9.86|9.41|9.95|9.7|9.14|10.62|11.05|9.32|11.1|10.69|10.57|11.02|11.28|11.2|10.73|8.84|9.82|9.44|9.15|9.04|9.25|10.13|9.33|9.36|8.75|9.8|8.25|9.98|8.85|8.08|7.4|7.82|8.87|8.64|8.47|8.6|8.25|6.38|3.71|4.31|4.99|4.98|5.2|5.24|5.28|5.78|7.41|8.05|9.56|10.5|10.78|11.03|11.59|10.98|11.01|10.08|10.3|11.02|9.42|9.9|10.32||
2022-02-19 19:30:14|russ2000_1866|TBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14.71|13.48|13.14|12.99|13.46|13.13|12.44|12.84|14.16|14.26|16.95|16.53|17.22|16.43|13.26|14.32|15.54|15.25|16.13|15.54|17.06|19.2|19.58|18.55|21.6|26.3|27.15|26.8|25.9|21.7|23.15|25.3|28.8|28.3|32|30.75|33.15|32.5|37.65|42.75|41.7|38.85|42.25|41.75|42.3|42.3|38.26|36.74|34.77|30.32|30.88|33.8|30.88|31.65|28.78|28.87|29.36|29.6|31.31|33.78|35.48|37.33|41.55|33.93|23.86|24.83|23.08|22.12|26.18|29.09|35.64|41.66|46.14|51.96|59.85|81.26|92.76|89.27|84.47|71.57|77.01|83.76|106.98|122.07|125.72|115.51|87.19||
2022-02-19 19:30:15|russ2000_1867|RBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|190.4|225.5|263.2|281.3|275.2|242.3|236.2|176.1|140.5|99.2|62.2|47|42.9|50.6|65.8|39.2|72.5|80.6|100.3|96.4|106.8|121.6|145.9|144.3|180.6|190.5|150.3|177.2|242.9|247.7|274.7|327|277.6|279.3|209.6|239.4|227|220|183.8|256|278.6|273.4|198.74|174.5|129.7|123.2|107.4|97.8|101.9|109.3|114.1|85.1|99.4|103.1|94.8|112.7|94.7|85|96|63.8|66.7|64|63.5|53.9|65.8|70.4|82.1|83|91.8|122.8|110.9|105.4|86.4|112.1|104.1|143.9|127.1|101.8|79.2|84.6|74.9|61.7|45.2|42.1|42.4|43.1|43.1|45.2|37.8|36.3|27.1|23.8|13.5|13.8|10.9|12.7|9.901|11|8.307|9.506|6.802|6.61|7.8|6.401|6.8|6|6.4|5.62|4.726|5.501|5.53|6|7.7|8.3|9.73|9.01|7.85|8.32|8.3|7.95|8.36|8.08|7.16|7.63|7.1|7.19|7.9|7.79|8.25|8.64|8.671|7.8|8.35|8.25|8.1182|8.4|7.92|7.92|8.12|8.3751|9.4724|8.88|8.8|8.39|8.05|8.5|8.8846|8.54|7.99|7.92|7.48|8.13|8.0801|8.31|8.4|8.78|9.05|9.9|9.65|10.25|10.495|10.425|10.22|9.4|9.42|10.4604|10.49|10.0101|9.4101|9.12|8.94||
2022-02-19 19:30:18|russ2000_1869|TZOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4.5|4|3.5|4|5|4.5|4.51|4.51|4.5|5.5|5|4.95|6|6.5|8.3|7.75|8.4|7.951|8.14|11.79|18.79|28.38|26.95|43.34|64.87|98.475|87.42|94.2|60.21|58.9|49.53|27.2|36.23|33.1|27.38|21.55|22.35|17.85|25.37|23.36|17.31|17.9|18.63|38.45|25.7|34.83|27.85|30.1|28.95|32.77|32.14|30.87|33.46|35.42|36.89|27.35|25.04|27.72|20.3799|19.36|23.3099|17.13|15.85|12.39|10.79|10.25|11.57|9.77|10.11|7.28|7.62|7.98|8.11|4.46|7.37|4.55|5.34|5.42|6.4|8.71|9.35|11.54|12.81|11.78|13.56|14.97|13.96|12.39|11.93|11.9|15.85|18.65|15.12|12.1|16.27|19.46|27.08|35.82|43.42|44.57|52.76|41.1|76.07|75.55|60.16|76.06|56.88|32.8|30.18|28.42|25.66|26.2|26.49|23.09|27.06|25.4|23.2|23.05|21.32|23.88|23.5|17.34|17.71|19.07|21.36|21.2|21.23|28.71|27.43|29.28|29.37|27.76|26.96|20.28|20.88|22.26|22.02|24.02|23.23|18.21|19.28|18.44|17.07|17.06|14.85|12.73|13.63|11.69|8.68|10.03|9.77|13.38|11.73|10.95|8.77|9.2|9.06|9.57|7.78|8.33|7.57|7.95|7.92|8.04|8.06|7.72|10.45|12.95|12.3|9.35|11.45|10|9.6|9.1|9.85|9.4|10.4|11.05|10.25|7.85|8|6.55|6|6.7|7.1|7.2154|6.925|14.8|18.3|19.3|13.1|12.05|10.63|9.61|8.79|9.85|12.63|13.32|14.23|19.99|17.13|14.91|12.07|11.98|10.73|9.61|10.45|11.27|10.82|5.05|4.58|4.99|7.91|5.55|6.41|8.1|6.69|8.28|10.1|9.55|12.02|14.16|16.19|17.15|15.65|14.13|13.15|11.21|11.26|10.53|10.3|10.33|9.25||
2022-02-19 19:30:20|russ2000_1870|SPWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|9.2|8|5.87|5.76|6.85|6.9|7.4|7.39|7.42|7.8|8.61|9.61|9.88|12.43|11.87|12.75|12.08|10.95|11.22|13.25|12.86|13.11|11.95|11.5|8.21|8.32|9.9|10.45|10.92|9.14|9.39|9.54|6.4|4.24|4.69|4.31|5.46|5.33|4.47|4.35|4.36|4.18|5.22|5.77|4.91|5.03|3.99|4.65|5.24|5.14|4.65|5.79|5.36|5.09|4.3|4.45|5.34|5.57|4.99|4.39|3.58|4.34|3.91|4.37|5.23|7.31|7.33|7.635|6.37|5.96|5.85|7.3|11.81|14.16|16.88|14.63|14.89|14.255|12.98|17.68|17.45|16.97|17.29|17.67|17.84|17.71|17.82|17.77|17.7|17.3|13.61|11.9|11.02||
2022-02-19 19:30:22|russ2000_1871|SIEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.42|15.74|15.31|18.52|17.7|16.56|22.78|24.56|23.53|23.09|10.37|4.76|5.035|5.97|7.95|6.65|7.05|7.38|6.36|6.91|6.96|8.24|9.2|7.67|8.1|8.4|8.52|9.4|8.25|8.39|7.66|9.8|10.91|11.6|15.84|13.88|12.94|14.03|11.71|10.17|9.29|14.62|20.81|20.01|20.93|25.3|23.28|22|17.23|13.94|10.91|11.46|8.09|8.73|6.13|5.84|5.19|6.32|6.07|7.125|8.2|8.72|6.34|3.86|2.03|2.44|3.78|3.945|3.95|3.62|3.64|4.37|5.33|3.99|4.87|7.62|7.23|6.75|7.25|7.86|7.72|6.41|5.53|6|4.27|3.46|2.89||
2022-02-19 19:30:23|russ2000_1872|PFMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.22|10.78|9.66|8.49|10.28|12.9|13.37|12.04|10.3|11.05|11.09|10.75|11.01|9.75|10.46|10.58|11.29|7.41|8|8.89|8.62|9.47|10.18|9.84|9.47|8|8.59|6.26|6.11|5.1|4.39|3.57|2.82|3.15|3.09|3.05|2.47|3.02|2.32|1.98|1.93|1.68|1.7|1.74|1.75|1.76|1.77|2.08|2.05|3.27|3.56|3.64|2.2|1.81|1.65|2.51|2.24|2.3|2.02|1.99|1.79|1.81|1.85|1.805|1.61|2.69|2.86|2.94|3.09|2.21|2.185|2.14|2.17|2.02|1.73|1.4|1.99|2.2|2.208|2.24|1.81|1.41|1.1|1.11|1.06|1.1|1.03|0.85|1.12|1|1.02|0.69|0.7595|0.5701|0.66|0.5857|0.79|1.35|1.02|0.7605|0.8999|1.07|1.5|2.45|2.19|3.76|3.4|4.89|4.8|3.64|3.06|2.86|2.44|2.31||
2022-02-19 19:30:25|russ2000_1873|TRXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:26|russ2000_1875|GAIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|6.5|16.875|15.5|15.25|18|17.5|21.25|18.375|18.1875|17.5|17.75|18.25|15.5625|16|13.5|14.75|11.625|10.4219|10.7|14.85|14.97|16.05|19|16|15.77|18.15|19.21|17.65|18.14|18.12|15.23|14|13.68|10.65|11.28|11.5|10.831|10.5|10.75|6.85|4.04|5.27|4.43|5.96|6.7|5.02|5.44|6|5.29|5.645|5.75|5.25|5.45|5.6|5.7|5.9|6.7|5.949|6.151|5.88|5.39|5.33|5.9|5.41|5.3|5.79|5.57|6.7|9.06|9.74|9.92|10.3|10.2|13.91|13.2299|12.58|14.19|15.97|17.8|14.19|12.71|12.04|11.4|12.64|14.59|11.98|13.06|12|12.76|15.87|14.83|15.8|16.92|15.97|20.24|25.17|22.33|24.48|25.4|22|21.9|18.7|15.96|12.4|11.35|14.22|13.22|10.09|4.99|5|4.29|3.47|2.63|3.41|5.48|6.74|4.92|4.84|5.75|7.87|7.09|7.75|7.17|6.91|7.21|9.05|8.81|7.18|6.1|6.29|5.87|7.26|7.38|7.73|7.28|7.8|7.56|6.07|5.19|4.69|4.74|4.64|3.62|3.71|3.94|3.66|3.08|3.5|3.59|4.09|3.89|4|3.81|3.56|3.53|3.41|2.9|2.59|3.1|3.35|3.59|4.2|3.98|4.39|4.63|5.71|5.02|5.01|5.39|6.59|6.79|6.6|6.37|7.22|6.21|7.37|7.23|6.93|7.48|7.03|7.49|7.31|7|7.5|6.1|6.57|6.71|6.18|6.38|6.46|6.06|6.57|7.05|6.37|6.02|4.78|5.58|6.35|6.71|7.74|7.8|8.09|7.64|7.02|8.1|8.8|8.6|8.6|8.65|10.85|11.3|10.75|10.9|11.75|11.25|12.6|12.3|12.4|11.9|11.7|16.2|15.45|17.2|19.8|20.5|18.45|15.7|15.52|12.22|11.56|10.52|11.74|11.05|8.97|8.93|7.19|7.35|6.03|9.17|5.82|9|8.43|7.83|9.29|5.55|9.58|8.48|9.45|8.58|11.5|11.67|11.44|11.49|10.22|9.84|10.03|10.72|10.36|11.07|13.67|10.83|11.16|9.69|9.36|10.19|8.65|8.92|7.74||
2022-02-19 19:30:29|russ2000_1876|PRGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:30|russ2000_1877|ENZ|price|0|13.244|14.0702|15.9888|17.6409|18.467|20.0759|20.2625|18.2897|18.4762|17.2231|17.0632|17.7564|14.557|11.891|12.4241|11.0112|9.9447|10.6645|8.7182|10.1313|10.318|13.3307|10.7444|10.6645|12.2642|13.6772|11.3577|11.5444|9.598|8.7182|9.3315|9.1449|9.0649|8.4516|9.2516|8.7982|9.598|9.7846|10.8512|11.3577|11.8111|8.9723|7.3733|9.15|7.9952|8.0839|7.1068|6.2185|7.3733|7.4622|7.7287|7.5511|7.7287|6.5737|6.3072|5.952|4.5307|3.0204|2.9317|2.6651|2.8427|3.1092|2.8427|3.1092|2.9317|3.0204|3.1092|2.9317|2.8427|2.4874|2.0432|2.3097|2.221|2.0432|2.221|2.3985|2.3097|2.5763|3.3757|3.1092|2.9317|2.8427|2.3097|2.5763|2.4874|2.4874|2.5763|2.5763|2.3985|2.3985|2.4874|1.599|1.6879|1.5102|1.599|1.5102|1.599|1.7767|1.1548|0.8884|0.8884|0.3997|0.4886|0.6663|1.3325|1.4214|1.0661|2.6651|3.9088|3.82|3.1981|2.8427|3.4645|2.7538|3.2869|3.9976|3.4645|3.9976|4.5307|5.2413|5.5078|5.863|5.3301|5.0636|6.4849|6.0409|6.9291|8.4394|10.3049|11.9038|11.7262|11.282|13.5919|10.8378|8.9723|7.9063|7.6398|5.7742|6.7515|7.3733|8.5282|9.328|8.529|7.906|7.373|7.64|7.195|7.1068|6.84|8.488|12.592|13.525|14.831|11.846|14.551|14.365|14.271|12.033|12.6857|13.711|13.058|12.779|10.821|12.406|13.339|14.299|14.79|14.201|13.3199|12.048|10.772|10.9694|11.7529|12.39|12.341|12.732|14.105|13.3199|12.684|11.459|10.6951|10.952|12.958|12.032|10.6951|11.003|9.667|6.479|5.76|8.638|10.85|8.485|8.947|9.0497|7.713|8.535|8.947|8.33|16.249|18.974|23.344|17.79|21.493|37.8443|100.3697|65.199|57.177|30.2904|26.3639|51.6059|39.873|44.8747|36.2737|28.7946|21.3155|18.6043|18.7651|15.8782|13.8132|18.264|24.2533|28.2187|20.7074|21.382|13.953|16.8819|18.4121|19.3335|18.823|15.7046|17.5014|15.6355|15.8082|12.3788|11.4286|11.0053|12.3529|12.5775|12.5256|12.0937|11.2385|10.677|11.2904|12.9316|21.9588|20.4952|19.7429|16.9524|18.581|17.619|17.5714|17.0571|18.5714|17.0381|16.0286|13.8571|12.7238|14.4354|12.9905|13.1429|14.2857|17.69|19.25|19.47|18.13|16.27|14.42|13.62|15.27|17.93|16.78|15.84|15.36|13.64|13.64|12.42|13.04|13.17|13.5|12.28|10.35|15.08|12.89|12.78|12.19|14.3|15.3|14.27|14.84|14.44|15.08|16.81|16.26|14.95|12.78|18.01|11.35|12.11|10.96|12.74|9.36|9.42|9.09|8.18|9.83|11.22|14.21|12.95|10.98|5.77|5.09|4.89|4.89|3.67|4.02|4.1|4.22|4.43|5.1|5.09|7.08|5.51|5.18|5.38|4.74|5.23|6.02|5.97|5.31|4.07|4.6|3.54|3.8|4.31|4.4|5.28|4.96|4.31|4.19|3.99|4|4.25|3.84|2.92|2.57|2.86|2.45|2.24|2.55|2.58|2.69|2.74|1.82|1.67|1.5|1.88|2.04|2|2.76|2.7|2.89|3|2.52|2.24|2.34|2.08|2.18|2.44|2.52|2.49|2.46|2.92|2.81|3.71|4.16|4.2|4.11|5.25|4.8|5.95|5.15|5.22|4.54|4.44|3.15|3.06|2.95|2.8|2.43|3.03|3|2.92|3.17|3.72|4.55|4.5|4.74|4.24|4.55|4.98|6.15|5.97|6.97|5.56|5.09|6.1|6.82|6.94|6.68|6.45|8.37|8.8|9|11.04|10.85|11.25|10.47|9.85|9.81|8.15|7.36|6.33|5.48|6|6.5|5.19|4.42|4.59|4.12|3.32|3.08|2.78|3.76|3.38|2.73|3.47|3.22|3.37|3.91|3.25|3.6|3.16|2.65|2.63|2.51|2.13|2.53|3.02|2.85|2.24|2.38|2.13|2.11|1.82|2.17|2.52|2.82|2.92|3.44|3.07|3.08|3.17|3.26|3.66|3.54|3.44|3.48|3.21|3.22|3.37||
2022-02-19 19:30:33|russ2000_1879|NNVC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.53|5.6|14.7|65.1|66.5|63.7|127.4|165.9|203|150.5|112|108.5|86.1|94.5|80.5|60.2|63.7|52.5|91|70|91|80.5|72.1|60.2|56|35|50.4|26.6|30.1|26.6|29.4|38.5|46.2|87.5|92.4|73.5|81.2|88.2|62.3|45.5|56|56|47.6|49.07|46.9|42|41.16|42|51.1|59.5|53.2|60.2|61.6|70.7|70|88.2|169.967|163.1|116.9|119.7|90.3|74.2|73.57|102.9|89.6|100.8|91.28|88.2|108.5|98|94.5|98.7|86.1|78.4|62.58|58.8|47.11|43.4|49.7|52.5|43.4|58.8|44.8|41.3|35.7|39.27|42.91|38.85|35.14|33.88|33.614|32.2|46.2|39.2|49|59.815|68.25|87.5|103|107.2|100.2|99.2|93|79.2|64.6|64|75.8|81.6|79.8|77.6|73.8|71.4|61|52.2|53.8|54|42.4|33.8|45.2|32|27|22.2|26.4|24.4|20.6|23.8|28.8|47.2|49.8|31|37.8|33.2|33.8|32.2|32.2|26|23.4|22|23.4|22.4|22.4|22.6|25.4|27|28.198|27.2|20.8|20.6|22.4|18.502|18.6|18.4|16.58|13.2|10|8.84|8.378|7.6|6.098|7.57|7.35|5.404|6.3|7.762|5.574|5|5|4.8|4.44|3.992|1.75|2.03|2.21|3.18|10.13|8.39|5.49|9.12|7.15|6.92|6.24|3.92|4.03|3.37|3.74|3.16|4.25|6.65|4.61|3.41|3.88|4.09|3.76|4.83|4.63|4.83|4.49|3.42|2.53||
2022-02-19 19:30:34|russ2000_1880|CIDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|53|50|47.5|50|47|41.5|45.1|44.2|35.1|48|38.9|39|39.8|38.2|35.5|48.1|68|57.7|65.7|99|100.7|122.8|100.6|90.1|101.9|105|115.8|115.9|130|145.9|119.7|101.7|87.6|95.7|98.18|108.8|88.4|85|80.8|58.1|63.1|62.6|68.5|81.2|78.7|62.5|55.1|43.1|44.6|34.8|25.2|25|40.3|30.4|23.1|17.5|23.2|16.2|14|10.2|6.6|7.74|6.1|5.7|10|10.4|11.9|9.1|9.9|10.1|12.5|12.7|14.5|12.801|12.5|14.7|18.9|21.3|17.572|14.4|16.1|14.2|13.9|14.599|15|15.701|15.6|14.9|17.5|22.6|18.4|18.2|13.8|13.5|11.8|12.6|14.4|13.7|20.3|16.1|17|15.6|14.7|14|13|13.4|12.6|14.1|14.5|14|15.1|15.9|15.8|14.6|16.3|13.9|14.2|15|14.6|17.5|19.7|21.7|28.5|29.9|26.3|24.9|26.9|23|21.7|17.8|15.1|14.8|16.6|15.9|15.3|15.2|15.5|9.25|8.98|7.3|6.3|5.86|5.8|5.1|3.899|2.5|2.163|2.95|2.194|2.07|1.47|1.18|1.91|1.54|1.88|1.87|1.3701|1.35|1.2796|1.42|1.44|1.9|1.82|1.56|1.4536|1.5|1.48|1.3501|1.53|1.42|1.24|1.3101|1.35|1.63|1.5126|1.56|1.5|1.2341|1.2412|0.87|0.782|0.6799|1.23|1.54|1.7|1.89|1.38|1.25|1.09|0.99|0.8439|0.869|0.796|0.75|0.5417|0.51|0.3738|0.5101|0.759|1.92|1.48|0.6891|0.5607|0.4764|0.5229|0.87|2.14|1.24|1.43|1.31|1.58|1.16|1.65|2.04|2.59|2.42|1.27|1.16|0.7805||
2022-02-19 19:30:35|russ2000_1882|LWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9063|0.8907|0.9688|1|0.8125|0.875|0.6875|0.8125|0.7813|0.7813|0.75|0.7188|0.7188|0.7188|0.5938|0.5938|0.8125|0.5313|0.5|0.4063|0.5625|0.4688|0.625|0.4688|0.5938|0.5313|0.5313|0.5313|0.4375|0.5313|0.7188|0.6563|0.625|0.75|0.75|0.75|0.75|0.8438|1.0625|0.7813|0.75|0.5938|0.7188|0.9375|0.75|0.625|0.5|0.5938|0.625|0.4688|0.4688|0.5|0.4375|0.4375|0.625|0.5|0.5|0.5938|0.3438|0.3438|0.3438|0.375|0.5313|0.375|0.2813|0.4375|0.4375|0.3438|0.3125|0.3275|0.235|0.28|0.28|0.485|0.75|1.0625|0.875|0.875|0.5|0.5315|0.672|0.5|0.469|0.4335|0.5|0.4375|0.4535|0.6565|0.922|0.75|0.844|0.9065|0.969|0.9845|0.9375|0.969|0.844|0.875|0.8125|0.875|1.0315|1.4065|1.344|1.4535|2.25|1.875|2.125|2|2.0625|2|1.75|1.6565|1.5|1.5315|1.1875|1.2815|1.344|1.141|1|0.969|0.9065|1|1.0938|1.3438|1.6875|2.1406|1.9219|1.9063|1.9063|1.75|1.8125|1.875|1.6563|1.625|1.5313|1.7815|1.6875|1.25|1.375|1.375|1.422|1.375|1.3125|1.375|1.5315|1.719|1.7|1.75|1.8325|1.905|1.925|1.975|1.7625|1.4225|1.6875|1.8125|1.7125|1.875|1.655|1.8382|1.525|1.335|1.5375|1.375|1.5|1.7525|1.7617|1.7275|1.675|1.65|1.7125|1.9|2|2.25|3.625|3.437|3.6525|3.6125|3.3775|3.5278|6.2375|10.65|8.385|6.005|7.58|6.825|5.19|5.24|4.549|4.665|4.57|4.025|3.701|4.245|4.08|6.53|6.25|8.41|7.4349|6.215|5.48|5.4465|6.22|5.708|5.77|6.1258|5.945|5.39|6.42|6.645|7.22|6.8494|8.57|8.71|9.35|8.9299|9.43|9|8.99|10.02|11.29|12.07|14.16|16.83|15.55|10.18|11.83|10.27|10.44|10.68|12.74|12.93|11.89|13.37|11.32|11.7|10|6.8|8.98|7.4|8.29|8|9.02|11.22|12.9|13.04|12.91|10.99|12.04|11.3|11.88|11.95|11.72|11.87|11.02|10.47|9.74|10.48|10.0275|10.52|9.92|9.52|9.55|9.19|9.2|10.42|9.59|10.45|11.18|11.1|10.49|10.67|10.54|10.31|9.64|9.31|9.1|9.25|8.34|9.87|10.37|10.56|9.55|9.5|9.36|8.27|8.74|10.35|11.65|13.9|12.68|17.51|17.36|17.68|14.17|13.51|14.63|15.12|15.98|14.04|14.36|14.7|15.01|13.14|13.98|12.49|13.84|13.87|16.55|18.52|18.53|18.3|18.73|21.9|20.21|17.86|19.19|14.72|14.41|10.48|11.35|11|11.1|12.82|11.29|10.83|9.7|9.47|9.67|9.99|12.4|16.94|17.88|11.63|11.51|10.77|10.51|10.73|9.6|9.82|9.34|9.17|8.7|8.9|10.06|10.18|8|7.94|6.76|5.99|5.31|5.1|5.03|3.72|3.6|2.66|2.9|2.65|1.88|2.75|2.35|2.42|2.105|2.13|3.64|3.41|2.92|2.19|2.01|2.04|1.99|2.25|2.05|1.92|2.66|2.37|2.2752|2.89|4.63|5.03|4.61|7.01|5.41|6.02|5.7|5.4|4.98|5.71|5.18|6.35|5.5|5.6|5.44|5.17|4.6|5.13|5.07||
2022-02-19 19:30:38|russ2000_1884|MPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.045|1.222|1.355|1.933|1.991|1.955|2.049|2|1.7778|1.795|1.845|2.4|2.689|3.133|3.4444|4.1333|4.5778|5.08|4.5022|4.4444|4.4|5.0889|4.8622|5|4.56|4.3644|4.2222|4.7689|4.7333|5.2756|5.4222|5.8222|7.1111|6.4|7.0889|8.5778|8.8667|8.8|10.8933|10.62|12.1333|12.3333|11.1867|11.4467|11.9467|12.4|18.8933|15.5933|20.6667|17.76|17.15|14.36|15.61|13.66|14.61|11.96|12.44|9.46|10.17|10.85|10.49|11.21|10.84|10.8|9.56|9.35|8.4|8.94|9.35|11.59|11.15|10.14|9.34|9.71|9.67|8.64|7.7|8.27|8.97|8.73|8.43|7.99|6.63|7.11|7.93|7.69|8.14|8.1|7.39|6.88|7.85|8.32|8.36|4.57|4.88|5.14|3.96|3.6|4.4|3.9|3.99|3.8|5.72|5.22|5.48|5|4.86|4.6|5.4|7.03|6.88|8|6|5.2|6.53|5.42|6.46|6.7|6.53|6.66|7.05|7.13|7.14|7.18|5.34|6.49|5.64|4.2|4.63|4.49|5.71|5.12|5.7|5.94|5.89|5.89|5.4|6.02|5.43|5.86|5.57|5.28|5.45|6.06|6.29|6.69|7.34|7.45|7.32|8.65|9.05|8.68|9.1|8.3|8.75|9.77|8.2|8.71|7.7|7.2|8.01|8.66|8.03|8.25|7.87|7.95|6.52|8.11|7.39|8.15|8.52|6.69|6.48|6.39|6.17|6.72|7.04|7.25|6.91|5.8|7.61|7.45|7.53|8.41|8.2|8.29|8.93|8.89|8.94|9.44|11.54|14.09|10.61|10.67|10.98|12.95|13.97|14.77|14.87|14.86|15.99|14.02|14.67|13.08|14.77|14.47|13.97|15.75|16.92|18.31|18.95|22.55|23.69|20.67|17.17|18.33|13.84|13.58|13.55|15.14|15.77|15.22|14.88|15.24|13.96|14.55|16.01|13.5|14.25|12.29|7.84|9.08|12.11|13.57|14.59|14.59|17.23|16.23|16.38|15.7|19.09|17.72|16.42|17.6|16.29|16.3|15.47|12.91|12.73|12.76|11.87|12.22|12.76||
2022-02-19 19:30:39|russ2000_1886|NICK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.334|2.6667|3|2.75|2.6667|2.25|2.084|2.334|2.084|2.334|1.918|1.876|1.666|1.666|2|2.166|2.25|2.6667|2.834|2.6667|3.032|1.1667|1.3333|1.5833|1.6667|1.5|1.5417|1.6667|1.75|3.376|3.626|1.6458|1.8646|1.6667|1.5833|1.5417|1.5625|1.5833|1.5833|1.5417|1.5417|1.5625|1.6458|1.6667|1.9167|2.0667|2.1667|2.2433|3.2333|2.8333|2.46|2.6333|2.4667|2.7333|2.5067|3|3|3.433|3.3333|2.747|2.72|2.7|2.647|2.6667|2.64|2.5|2.5667|2.5467|2.64|3.4133|3.4007|4.2467|4.76|4.6333|4.8|5.7067|5.286|6.08|6.1267|6.2|5.3667|5.8267|6.4333|6.0467|5.9933|6.2267|7.3533|8.9933|9.84|10.8333|10.8267|12.4667|11.4|12.56|10.67|10.69|10.11|10.33|10.35|10.64|11.15|12.19|11.51|12.29|12.93|13.1|13.98|14.45|13.18|13.87|12.15|11.55|11.57|11.03|10.69|11.4|12.4|11|10.81|8.9|9.5|9.33|7.92|7.27|7.27|7.07|6.99|6.3|7.24|6.3|4.99|5.85|6.25|5.11|3|2.58|3.7|2.7|2.35|2.58|4.88|5.67|5.3|6.9328|6.5|6.8|6.8|6.6|7|7.71|7.48|8.5157|8.98|8.19|8.4|8.76|8.21|9.27|10.43|9.8|10.065|12.6|12.75|12.58|12.83|12.27|12.54|12.19|10.66|10.22|11.22|11.9|12.81|13.45|14.11|12.9|13.09|12.79|12.86|12.96|13.65|13.21|11.8|13.24|13.04|13.12|13.52|14.74|13.86|14.66|15.3|15.66|16.19|16.49|15.72|15.28|15.71|15.77|15.85|15.83|14.71|14.71|13.9|12.96|12.92|11.22|12.84|12.61|14.75|14.46|14.94|13.9|13.67|12.4|12.97|13.075|12.27|13.15|13.33|12.22|11.63|10.38|10.51|10.63|10.6|10.68|10.36|10.7599|10.4|10.05|8.7|10.35|11.75|10.91|10.55|9.88|9.84|8.89|9.29|8.89|8.66|8.83|8.91|7.87|8.84|9.1|9.06|8.935|8.65|8.6|9.42|9.4596|11.1|11.5|11.685|10.79|10.41|10.92|10.46|9.33|9|8.86|9.1|8.524|9.215|8.75|8.83|9|8.26|8.25|7.27|6.27|6.15|8.35|7.5|8.18|8.0601|7.57|7.87|7.97|8.4|9.04|10.54|10.42|10.2861|11.05|11.3676|11.36|11.36|12.25|12|12.0412|11.51|11.04||
2022-02-19 19:30:41|russ2000_1887|SAMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.83|11.59|14.04|12.69|13.72|14.4|16.54|16.8|16.26|17.99|18.16|17.08|17.69|17.19|16.25|15.72|14|14.83|14.02|14.87|14.77|13.97|14.96|15.37|12.95|12.81|13.11|11.31|11.17|11.5|12.92|11.955|10.68|11.74|12.59|13|12.12|11.84|11.92|12.44|11.74|11.4|13.3|13.2|14.2|13.9|13.05|13.3|13.1|13.45|12.6|12.65|15.65|16.25|15.25|14.6|14.45|15.85|16|15.55|16.9|16.75|17|15.15|13.58|14.85|14.44|12.92|13.12|15.25|13.86|14.5|13.96|13.95|14.19|12.76|12.13|13.25|12.17|12.97|12.69|11.7|9.03|10.15|11.24|11.86|10.86|12.34|11.27|11.81|13.62|14.12|15.09|14.34|14.47|14.22|16.33|15.26|16.89|16.18|15.89|16.37|15.96|16.93|17.005||
2022-02-19 19:30:42|russ2000_1892|NYNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:42|russ2000_1893|ONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|258.75|273.75|394.5|295.75|258.5|202|214.5|204.5|175|199.25|193.25|225.25|208.5|203|192|200.25|195.5|185|183.25|178.25|174.5|173.25|151.5|136.75|123.5|117.5|92.75|98.75|95|108.25|111.75|108|100.75|91.5|93.25|82.5|60.5|72.75|39.5|28.5|12.8575|11.6575|10.25|||10.005|4.36||
2022-02-19 19:30:43|russ2000_1896|SHOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:43|russ2000_1898|GFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:43|russ2000_1903|STRL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.5|3.62|3.62|3.5|3.25|3.12|2.12|2.125|2.125|2|2.375|1.875|1.25|1.25|1.375|1.125|1.125|1.25|1.25|1.125|1.25|1.188|1.25|1.063|1.188|1.25|1.25|1.438|1.438|1|1|0.5|1|0.656|1.125|1.125|0.875|1|0.75|0.875|1.031|0.844|0.813|0.813|0.5|0.48|0.438|0.469|0.438|1.375|2.25|1.5|1.375|0.937|0.95|1|1.04|1.125|1.031|1.062|1.437|1.25|1.25|1.218|1.031|1.1|1.187|1.125|1.05|1.375|1.25|1.187|0.91|0.91|0.875|0.781|0.75|0.75|0.75|1.1|1.37|1.25|1.2|1.56|1.63|1.71|1.68|1.51|1.84|1.55|1.7|1.7|2|1.8|1.6|1.6|1.85|1.75|1.78|1.35|1.7|1.71|2.2|2.59|2.9|3.3|2.8|3.25|5.3|4.2|5|7.74|3.9|3.86|3.5|3.4|3.1|3.92|5.59|4.99|4.83|5.2|6|7.04|7|6.95|7.3|9.74|16.78|24.8|25.08|22.32|19.69|16.15|18.74|19.17|22.81|29|25.02|28.18|27|19.61|21.853|23.31|22.69|20.28|21.58|19.16|20.02|20.56|21.91|20.98|19.5|22.83|24.52|24.66|23.49|21.46|21.81|18.26|19.29|19.27|20.32|18.5|19.13|18.56|13.58|11.91|18.88|18.93|18.51|14.01|19.17|17.7|16.99|14.61|15.94|14.88|19.48|15.91|18.95|19.57|18.7|20.24|16.13|17.4|14.33|12.88|12.56|12|12.83|12.73|13.8|12.84|12.99|12.67|15.3|14.15|12.47|13.54|13.02|12.08|12|13.11|11.95|11.14|10.39|10.28|8.75|9.7|9.01|10.5|9.86|9.92|9.8|9.35|9|9.98|10.27|11.1|10.81|10.21|10.33|9.25|10.04|9.66|8.83|9.95|11.93|11.28|9.56|9.6|7.89|8.15|9.04|9.88|8.98|8.09|7.47|9.15|6.54|6.41|2.99|3|4.5|4.12|3.89|3.96|4.94|4.65|4.4|4.67|6.33|6.29|4.93|5.2|5.13|4.73|5.01|5.2|5.9|6.95|8.13|6.58|8.63|8.37|9.16|9.67|9.01|10.96|10.14|13.26|11.82|14.6|14.7|17.2|17.86|15.58|12.24|12.63|11.28|12.86|13.26|13.36|13.36|14.04|12.73|13.12|11.3|11.84|13.18|14.7|12.78|12.19|12.77|13.97|12.19|12.5|16.02|15.14|14.215|14.24|14.86|9.76|9.03|8.205|11.18|9.58|12.75|14.7|15.16|15.81|16.3|18.38|21.39|23.185|20.93|22.23|24.99|22.29|22.39|22.78|23.12|28.86|27.01|27.1|26.52||
2022-02-19 19:30:45|russ2000_1904|CCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|22.65|19.35|19.72|16.93|18.3|16.4|16.67|16.5|17.87|19.5|19.37|20.45|20.36|19.2|22.04|20.74|19.15|18.75|15.99|14.13|15.82|16.94|17.25|18.25|17.15|19.99|20.71|21.12|19.2|21.3|21.3|22.7|22.7|25.55|26.9|24.85|25.55|26.1|22.2|25.2|29|29.75|33.65|30.5|30.8|31.75|30|29.8|31.85|31.15|28.75|24.95|21.68|19.75|19.14|23.57|22.74|26.04|28.3|27.4|26.86|26.16|27.28|30.17|27.92|27.85|28.01|31.19|34.62|12.34|21.34|30.24|29.42|36.2|38.81|43|45.23|42.1|43.6|48.4|57.55|65.24|78.3|79.36|64.69|69.45|72.82|61.11|68.06|71.95|79.67|65.92||
2022-02-19 19:30:45|russ2000_1906|AINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|92.75|95.75|156.25|121.8|112|95.6|104.8|87|53.75|73.49|62.5|64.4999|58.06|53.91|49.33|40.5|45.75|45.65|52.14|47.25|46.05|46.1|46.19|44.94|43.7|44.11|49.3|56.94|59.28|53.38|51|49.84|51.1532|59|67.01|83.53|83.24|95.06|92.7|94.96|94.53|89.72|77.71|65.73|87.29|93.8|78.33|59.3|66.18|52.84|61.11|58.26|54.82|55.95|39.58|28.41|28.71|24.45|25.85|21.64|23.01|23.8|25.52|19.06|6.73|7|13.74|10.15|6.38|6.85|5.76|5.25|6.3|6.67|7.53|8.7|9.01|9.6|27.65|21.03|17|16.17|15.69|17.51|18.22|17.79|17.46||
2022-02-19 19:30:46|russ2000_1911|ICD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.2|238.8|226.8|142.4|138|93|108.2|117|147|156|148|156.2|137.2|131.4|130.8|150.4|124.8|99.4|79.6|77.2|82.4|82.2|101.6|103.4|97.4|104|104.6|80|137.4|134|117.4|115.2|110.8|94|75|69|70.4|69.2|78.2|65|69.8|80|90.4|81.6|76|97|80.2|91.2|79|79.8|97|84.4|64|68.4|69|70.6|59.2|56.2|38.8|28.8|24|20.6|22.6|18.948|14.856|20.4|13.31|6.646|1.48|7.3|6.14|2.86|3.69|2.7|2.44|2.46|3.53|3.38|3.65|5.38|3.85|3.7|3.64|4.37|3.11|3.05|3.13|3.93|3.18|3.55|3.3||
2022-02-19 19:30:47|russ2000_1912|AMBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:47|russ2000_1913|OFLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|16.15|14.26|15.09|14.64|17.52|15.858|17.32|16.49|18.15|18.02|20.67|19.82|22.26|20.7693|20.2|21.71|21.39|22.2899|22.5|21.54|22.64|21.2|19.5|17.3|15.05|16.5|15.75|15.62|16.1|16|15.03|16|15.48|18.75|12.14|23.18|22.41|18.11|23.23|23|22.56|17.55|13.52|17.69|16.1|15.27|15.06|16.96|17.16|17.04|16.95|17.14|13.94|10.16|10.47|10.63|12.27|11.93|14.55|14.5|12.9|14.3|15.38|16.51|15.41|12.88|12.4|13.96|14.14|13.04|13.39|12.77|13.03|12.99|12.99|13.57|14.28|16.5|13.69|12.63|11.56|11.9|11.29|10.99|10.49|10.84|13.4|12.2|12.41|13.2|16.73|15.22|13.009|13.38|14.73|19.38|18.58|18.7|20.94|19.78|20.46|20.4|22.38|21|19.75|18.65|19.84|17.25|19.85|19.39|27.2|30.24|35.735|31|29.51|27.09|29.36|33.01|36.9|34.78|37.99|36.28|39.09|40.03|32.4|29.68|32.78|34.98|34.25|35|36.5|34.71|36.1|38.29|38.2|44|53.81|44.23|43.42|47.5|59.54|61.26|65.1|58.89|63.09|64.65|64.75|61.03|69.33|56.91|63.5|66.01|69.33|70.32|80.7|89.38|74.81|65.72|60.14|54.15|56.05|63.48|76.39|79.87|86|83.98|76.3|75.72|98.07|94.62|92.25|97.25|110.3|85.5|67.06|82.81|95|111.7|101.01|124|139.41|178.23|154|155.57|151.79|149.38|166.85|152.36|155.6|150.32|150.22|156.63|145.23|139.43|145.89|111.31|136.82|146.02||
2022-02-19 19:30:48|russ2000_1914|KIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:48|russ2000_1918|PRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|54.375|60|53.75|36.25|40|37.5|31.25|30|40|36.25|41.25|37.5|32.5|35|47.5|40|48.75|65|88.75|98.75|101.25|87.5|79.38|78.75|77.5|105|106.25|115|155|132.5|122.5|118.75|110|142.5|117.5|135|156.25|143.75|140|147.5|167.5|197.5|217.5|248.75|296.88|245|192.5|181.25|155|186.875|238.75|240|242.5|192.5|157.5|117.5|148.75|180|242.5|235|259.375|243.75|283.75|271.25|308.125|350|362.5|276.875|241.25|227.5|233.75|307.5|281.25|325|295|235|303.75|504.375|459.375|425|481.25|557.5|392.5|366.25|372.5|273.75|269.5313|285|258.6|261.5|220|199.7|180.4|220|200|210|205|202.5|203.1|226.6|229.9|191.8|166.1|152.3|113|115.5|117.8|81.6|64.2|47.6|56.4|99.28|70|64.9|74.99|78.9|80.9|103.5|100|97.9|81.6|60|68.29|47.8|55.3|57|45.3|44|39.5|48|74.5|89|105|103.1|78.4|60.2|45|62|72.5|50.7|62.9|72.8|82.6|91|88|81|109.1|105.4|102|91|63.7|61.7|72.7|92|101.7|111.5|102.5|109.1|132.1|109.6|105.099|119.5|116|133|151.8|149.8|98.3|158.2|110.9|86.9|77.4|89.2|111.6|99.3|109.4|108|100|50.1|37|24.7|17.9|16.9|16.9|28|32.6|30.6|30.6|36.1|40.9|27.7|18.2|18.3|16|17.5|17|19.1|17.6|12.7|8.8|7.8|7.1|4.5|4.25|4.59|5.9|7.4|6.8|6.5|8.6|5.701|12.1|8.8|8.95|8.2|10|8.6|8|8.28|10.7|13.6|18.9|23.8|25.1|23|23.5|15.5|22.6|20.3|23.9|39.9|36.5|39.9|43.6|45.5|44.2|33.1|33.5|27.1|41.8|45.5|45.9|50|48|45.6|48.9|14.8|12.5|12.4|11.4|13.1|10.3|9.099|10.2|9.501|8.3|6.8|3.7|3.751|3.4|2.2|1.868|2.104|1.599|2.325|2.712|2.213|3.13|3.02|3.37|3.14|6.69|4.74|4.21|3.77|2.67|1.84|2.21|2.11|1.99|2.21|2.25|1.79|1.81|1.92|1.58|1.46|1.32|1.06|1.04|0.82|0.8|0.7699|0.7105|0.6556|0.6501|0.4501|0.6|0.3|0.2|0.142|0.19|0.205|0.2765|0.1365|0.0649|0.1|0.23|0.1394|0.1277|0.1054|0.125|0.16|0.4|0.45|0.33|0.5298|0.5|0.4893|0.43|0.47|0.38|0.34|0.42|0.48|1.05|1.48|1.18|1.21|1.12|1.42|1.47|1.23|1.185|1.29|1.03|0.92|0.83|0.85||
2022-02-19 19:30:50|russ2000_1919|TRUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.9|8.63|8.05|6.54|5.84|6.76|6.78|8.14|8.2|7.98|8.3|8|7.59|6.83|7.31|6.97|8.47|9.27|8.26|9.47|9.56|12.57|13.18|13.71|15.72|15.18|16.06|15.56|15.65|15.69|16.36|14.51|14.48|16.48|20.97|22.4|23.87|21.16|28.02|28.05|29.48|29.63|32.05|31.35|27.87|27.71|34.21|38.39|40|37.37|30.67|23.33|26.63|25.61|27.24|31.58|33.03|34.13|31.25|35.65|30.97|23.67|24.33|24.04|32.39|37.215|33.09|31.52|26.69|28.9|32.56|43.85|52.82|68.02|86.37|84.1|96.52|116.46|118.13|95.91|75.39|76.69|87.7|120.29|115.93|84.53|78.77|102.18|155.41|122.45|96.21||
2022-02-19 19:30:51|russ2000_1923|AMRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.5|263.4|256.8|357.15|410.1|506.55|476.4|411|386.25|439.65|424.5|312.9|295.8|272.7|212.25|164.55|174.75|156.9|73.5|57.9|37.05|44.55|60.15|61.8|52.5|46.95|40.5|40.95|48|47.4|44.1|43.95|39.15|42|44.85|42.3|40.95|33.3|39.3|42.3|70.65|51.45|72.75|62.85|54.15|50.1|58.2|55.95|60|56.25|43.2|39|32.7|28.35|37.35|37.35|34.35|31.5|26.1|25.05|27|31.95|27.6|25.2|24.75|21.45|21.9|14.4525|14.475|9|6.2505|4.92|6.084|8.7375|15.9|12.186|11.19|7.6485|6.654|7.3545|8.031|3.6|3.23|3.93|2.69|3.32|3.2|3.3|4.18|4.97|5.39|6.97|6.76|5.45|6.12|6.94|8.29|7.74|7.53|4.34|3.93|3.19|4.65|2.77|4.86|3.72|3.51|2.83|3.8|4.69|4.175|3.94|3.12|2.92|3.29|2.555|2.4|4.86|4.59|4.9|3.41|3.12|2.7|2.75|8.02|9.74|19.95|18.23|14.56|14.55|15.99|14.4|13.29|12.63|14.39|6.09|5.23|4.65||
2022-02-19 19:30:52|russ2000_1925|DRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:52|russ2000_1927|PTIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:52|russ2000_1928|MDLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:52|russ2000_1929|CARA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|11.84|20|18.5|14.53|13.83|17.12|11.74|10.42|7.92|9.04|9.29|10.4|10.79|10.5|10.8|10.14|9.64|12.75|22.12|18.55|14.13|15.32|15.79|17.54|8.6|5.09|6.69|6.13|6.09|4.93|5.78|5.67|8.65|7.15|9.78|9.76|16.3|16.99|17.42|14.92|17.28|15.3|13.29|13.8|13.8|12.18|12.73|13.52|12.72|14.36|12.27|12.57|16.07|19.52|17.94|19.85|20.53|19.81|16.07|15.18|15.11|17.22|19.67|20.15|20.47|22.25|22.22|22.59|17.9|20.74|16.935|15.02|16.68|14.84|13.36|14.63|15.86|17.5|17.23|15.08|13.59|13.17|14.69|15.15|18.79|18.9|27.15|12.56|13|14.38|12.78|15.24|15.25|17.89|12.31|12.65|11.45||
2022-02-19 19:30:53|russ2000_1930|ATNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3||3.3|3.3|||||||||3||||||30|45||90|150|150|93|94.5|102|115.5|165|150|219|176.7||299.997|374.4|308.4|357|225.6|201|182.4|195|223.5|175.5|164.7|140.1|90|75.3|76.5|89.7|80.7|54.3|64.5|63.3|70.8|63.9|85.5|61.8|61.5|60.3|53.4|60.3|54|51.3|52.2|41.7|27.9|30|28.509|31.8|41.4|43.5|43.8|44.7|33.9|19.233|18.15|20.877|19.41|20.16|19.665|19.5|13.02|11.775|10.605|11.562|18.597|19.137|19.512|23.865|18.765|13.71|13.797|16.506|17.7|16.425|8.82|8.88|7.425|6.321|6.69|6.576|7.9601|8.223|7.3051|7.2031|7.5001|5.7841|5.4001|6.4051|10.9471|17.7002|8|9.89|10.24|10.27|8.57|8.39|8.15|8.24|7.28|8.63|7.46|6.91|6.13|8.34|8.5|7.05|6.31|5.42||
2022-02-19 19:30:55|russ2000_1931|GNCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|130.96|143.12|151.76|152|135.84|132.64|99.52|65.68|71.6|72|59.36|70.96|66.8|95.2|79.84|86.72|113.04|107.04|90.8|47.2|41.36|49.36|40.64|24.72|32.32|54.4|31.28|37.12|33.28|31.84|43.44|35.68|28.56|33.28|34.16|36.4|44.56|45.36|52|50.08|42.16|43.12|41.92|11.6|8.8|8.48|9.68|7.964|8.88|7.6528|8.08|7.6136|6.4808|5.3968|4.8|6.7272|5.3152|4.64|3.76|4.5608|6.0872|5.3328|5.6424|5.95|4.01|3.17|3.24|2.74|2.54|2.29|2.46|2.11|1.82|1.76|2.3|2.66|2.06|3.12|2.28|2.39|2.33|2.1|2.66|3.19|3.01|2.69|2.65|2.27|2.1|2.03|1.86|1.8|1.9|1.17|1.2|1.05||
2022-02-19 19:30:56|russ2000_1932|FSAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:56|russ2000_1934|FIVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.64|7.04|7.12|6.77|6.58|5.93|5.65|4.25|4.49|4.39|3.94|4.2|5.48|5.45|5.1|5.33|4.93|3.89|3.58|5.89|6.65|8.25|8.29|8.27|8.45|9.59|11.88|11.78|12.65|15.51|15.94|14.24|13.69|14.19|16.11|16.5|16.78|18.99|24.23|21.57|21.39|21.24|25.28|24.89|22.73|24.08|24.61|31.41|28.81|32.44|38.17|35.22|33.43|48.22|40.53|39.15|40.22|42.52|51.57|54.71|49.49|51|47.7|51.47|56.45|61.65|52.53|55.43|66.9|67.91|75.17|72.5|76.78|96.02|107.07|114.68|129.27|129.86|135.87|149.19|154.87|174|173.02|187.56|167.97|172.3|173.94|192.48|199.4|160.11|148.48|157.86|137.84|133.22|124.72||
2022-02-19 19:30:57|russ2000_1935|AKBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.695|19.15|24.86|26.73|25.48|20.84|22.62|20.89|11|11.43|11.06|9.25|9.48|9.84|7.85|7.94|9.52|10.62|7.47|10.34|10.28|10.22|10.78|7.45|7.51|9.62|9.36|8.6|7.5|8.75|8.38|8.96|7.49|8.56|10.5|9.88|8.94|8.8|12.8|13.38|14.54|13.14|16.45|19.23|17.86|15.4|15.48|14.36|13.85|9.88|9.53|10.11|9.98|10.23|7.93|8.69|7.54|8.53|6.04|5.41|7.68|7.13|6.48|4.71|4.55|3.7|4.11|3.76|3.89|6.07|6.82|8.12|8.94|6.7|11.95|11.31|13.03|10.94|9.95|2.7|2.42|3.11|2.93|3.5|3.53|3.22|2.96|3.41|3.51|2.57|2.98|2.79|3.24|2.71|2.36|2.02||
2022-02-19 19:30:58|russ2000_1937|RYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.252|28.252|25.252|23.628|26.376|26|22.752|25.875|29.625|35.125|28.5|28.125|22.375|17.876|13.876|26.375|28.875|25.75|25.375|24.625|20.125|18.875|18.25|18.75|18|17|18.5|20.125|18.5|18.625|18.375|22.5|25.625|26.375|22.125|21.8125|20.9375|19.8125|16.6875|17.3125|20.3125|21.75|27.5625|29.25|28.1875|27.375|28.1875|18.375|21.9375|20.5|14.625|19.625|16|15.9375|15.125|22.125|23.25|22.375|19.9375|20.75|23.3125|20.1875|18.9375|19|18|12.4375|15.125|12.5625|10|10.25|9.5|9.5625|9.75|7.6875|9|8.9375|10.22|10.9|10.09|11|13.9|11.26|11.56|13.3|12.5|11.1932|11.02|12|11.5|11|10.84|11.3|10.05|10.65|8.1|7.7|6.65|6.77|7.05|6.84|6.25|6.28|6.33|7.55|8.95|9.41|8.74|8.56|8.4|9.1|10.26|11.52|12|13.3|13|12.07|13.68|15.52|13.99|15.99|17.35|16.24|15.54|14.61|13.5|13.5|12.38|13.25|15.7|14.74|19.49|20.9|20.81|20.85|23.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.51|13.09|9.68|10.46|8.12|6.87|6.09|6.41|5.65|8.45|8.64|7.76|7.04|6.15|6.05|5|4.14|3.19|4.29|5.38|9.16|13.66|18.64|13.32|12.95|9.26|8.55|14.55|13.55|11.45|9.7|12.3|10.4|8.8|9.05|8.65|8.95|10.45|9|8.75|12|9|10.05|8.8|10.95|12.25|12.1|11.8|10.7|10.85|9.58|7.45|7.1|7.16|8.49|9.4|9.8|7.53|7.84|7.42|7.25|8.2|9.68|11.96|11.62|9.79|8.58|4.02|4.39|5.72|5.39|6.45|5.67|6.39|9.97|12.22|15.45|14.04|15.59|16.75|16.47|17.45|14.33|21.97|24.7|22.59|27.07|24.14|25|22.75||
2022-02-19 19:30:59|russ2000_1939|MIND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.62|2.75|2.75|3.12|3.69|4|3.75|4.125|4.438|4.125|4|5|5.375|5.625|6.625|7.375|7.25|6.75|6.031|6.25|6.25|6|8.375|9.75|8.625|9.125|8.125|6.625|8.375|12.313|14.625|19|21.125|26.125|32.875|18.25|18.063|17.75|12.5|11.688|10.875|11.688|8.125|5.375|7.125|7|6|4.5938|4.0625|3.3125|4.25|4.5|4.25|4|4.3125|4.3438|5.125|3.75|3.875|3.4375|3.625|4.375|5.4375|4.375|5.9063|5.3125|5.0625|5.6875|5.9375|4.9375|3.875|3.5625|5.375|5.125|6|6.5|7|6.8|4.9|4.39|4.4|5.042|4.75|4.55|4.25|4.05|4|3.75|4.1|3.6|2.09|1.94|1.68|1.35|1.3|1.2|1.44|1.11|1.2|1.45|1.7|1.53|1.85|2.26|2.001|2.07|2.06|3.6|3.73|3.8|4.95|4.12|4.2|5.14|4.44|4.91|6.14|7.4|7.5|6.7|6.18|6.99|6.96|7.3|7.09|8.55|8.81|9.24|11.4|11.89|14.69|17.47|25.54|16.75|16.64|16.08|14.74|12.77|13.35|13.1|10.57|11.29|12.5|11.95|13.49|13.68|14.65|14.19|16.67|19.05|18.27|19.31|19.28|21.74|18.2|20.56|16.8|17.65|17.82|18.7|21.28|17.08|15.38|15.28|10.09|5.46|4.3|3.97|3.62|3.36|3.81|4.5|5.09|5.19|4.47|5.33|6.2|7.25|7.13|7.37|7.4|7.81|7.23|7.31|6.21|6.77|7.35|6.5|7.37|8.6455|9.5|11.58|11.02|11.08|13.65|15.98|14.56|17.3|18.16|16.81|11.2|14.58|14.64|21.84|21.97|23.37|22.46|23.76|18.9|16.97|17.67|15.3|15.94|13.55|14.49|13.63|14.82|15.35|16.92|14.85|15.61|16.78|16.93|17.56|15.29|16.64|17.5|17.71|15.1|14.39|13.94|13.8|13.43|13.98|12.97|13.16|11.05|10.2|7.62|5.93|5.61|6.31|4.6|4.9|4.15|4.19|4.13|4.31|3.78|4.44|3.81|3.01|2.73|3.29|3.06|3.72|3.92|3.75|3.36|2.79|3.3358|2.96|3.82|4.15|4.855|4.84|4.9|4.66|3.97|3.88|3.97|3.75|3.49|3.14|3.76|3.17|3.76|3.52|3.24|3.25|4.01|4.02|3.86|4|4.15|4|3.54|2.56|3.98|4.08|3.93|3.73|3.61|3.95|4.16|3.54|3.25|2.3|2.17|2.87|2.84|2.65|1.25|0.7301|1.54|1.6|2.28|2.5|2.08|2.05|2.2399|2.24|2.14|2.42|2.25|2.32|2.22|1.94|1.98|2.03|1.88|1.7|1.65|1.6884|1.38|1.1||
2022-02-19 19:31:01|russ2000_1940|GALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.12|89.4|105.6|104.7|81|89.4|20.0629|18.0004|18.0004|14.719|16.6878|18.3754|18.5629|16.2191|16.2191|27.9006|24.3605|24.3005|26.58|23.1|22.5|22.8|24.3|29.58|23.94|23.76|20.94|23.58|22.5|17.7|12.66|12.6|9.24|17.4|16.74|16.92|16.5|18.3|15.3|17.28|17.88|18|16.32|15.54|16.8|17.94|18.3|22.56|21.72|20.46|20.88|16.98|11.1|4.02|4.56|3.3|2.76|2.4|7.56|4.92|4.5|4.74|5.1006|3.06|2.34|1.92|3.9|4.92|3.72|3.06|3.72|2.22|2.76|2.0358|2.22|2.1|2.1|1.86|1.1388|0.7218|0.9|0.54|1.02|1.02|1.32|2.82|2.772|2.22|2.25|2.46|2.04|2.01|1.8|1.74|2.85|2.64|2.6994|4.08|4.32|4.704|4.5|3.24|4.74|3.84|4.32|6.6|7.02|7.08|7.2|8.22|7.38|6.48|5.46|5.1|5.7|5.76|5.34|5.52|4.92|4.5|4.02|3.11|2.08|1.85|2.3|2.06|2.08|1.76|1.87|2.1|2.54|3.66|3.45|4.73|4.09|4.47|5.5436|7.28|10.05|7.7|8.59|13.491|12.29|15.93|13.25|11.73|13.72|12.58|5.47|5.59|4.92|4.85|3.84|3.76|3.52|3.71|3.33|2.93|2.69|2.63|2.3|2.2|2.39|2.86|2|1.33|1.08|1.49|1.5|1.33|1.43|1.55|2.11|1.69|1.11|0.66|1|1.06|1.27|1.7|2.14|3.16|2.52|2.38|1.99|1.73|2.32|2.86|2.41|4.74|4.34|4.33|4.11|3.48|6.33|6.56|5.055|6.54|5.39|4.73|5.11|4.58|4.73|4.96|4.69|4.35|3.64|4.01|3.31|3.26|3.83|3.39|2.875|2.86|2.6|2.24|1.66|2.61|2.61|2.72|2.72|2.65|2.64|2.7|2.6|2.21|2.4|2.17|2.07|3.78|4.02|2.78|3.41|3.8|3.62|3.3|2.16|2.135|2.08||
2022-02-19 19:31:03|russ2000_1941|SFBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667|14.2517|14.425|14.125|14.95|14.495|14.7|15.295|15.67|15.595|16.08|16.625|17.925|17.82|19.005|19.19|18.5|19.57|21.675|24.6|22.675|19.325|19.085|22.34|24.525|25.675|23.745|24.735|26.04|25.995|26.925|36.805|37.61|39.89|41.21|35.54|37.91|35.13|37.54|36.14|33.87|38.76|41.03|41.02|41.03|40.42|43.28|41.26|42.16|44.425|42.86|43.11|42.57|38.57|36.51|35.74|33|34|35.2|34.65|34.81|32.85|33.64|31.16|29.76|32.39|36.28|36.18|36.35|38.53|34.87|29.13|32.71|34.64|32.92|36.1|36.96|37.4|38.85|38.65|40.97|42.61|50.8|61.71|66.03|69.91|64.95|71.66|73.47|77.52|81.54|82.64|87.31|84.73||
2022-02-19 19:31:03|russ2000_1942|SALM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|26.5|27.375|25.1875|25.75|17.1094|19|17.625|13|12.25|7.9375|10.0625|11.5|10.8125|11.9375|12.0625|11.5625|14.5|17.375|15.875|15.375|16.125|16|23.38|24.25|21.45|18.12|19.35|18.7376|22.69|23.34|23.75|24|23.3|24|28.8|21.61|22|21.8|22.25|25.639|24.72|25.311|21.68|17.1|18|21|24.68|23.29|22.1|24|21.03|22.99|24.5|27.129|25.7|25.5|29.86|29.98|30.06|26.63|26.09|25.51|24.41|26.35|24.5|23.32|24.04|22.05|18.9|18.66|18.45|20.39|21|17.91|18.05|19.42|18.95|17.7|14.17|13.56|14.5|15.32|14.19|13.8|12.03|11.85|11.1|11.5|11.37|11.93|12.27|11.8|12.6|11.74|11.92|10.93|8.41|9.06|8.15|8.01|6.78|5.76|3.98|3.18|4.04|3.16|2.42|1.54|1.73|1.87|1.15|0.88|1|1.3|0.91|0.48|0.51|0.67|0.93|0.68|1.66|3.1|2.63|3.38|4.61|5.18|4.99|5.1|3.42|4.19|4.23|3.13|3.1301|2.62|2.92|3.06|3.09|3.12|3.47|3.97|3.65|3.45|3.44|3.38|2.74|2.35|2.24|2.42|2.38|2.53|2.69|2.74|4.72|5.52|5.04|5.45|4.91|5.14|5.24|4.89|5.13|5.44|5.95|6.92|8.55|8.53|7.34|7.75|8.09|8.1|8.33|8.52|8.99|9.07|8.37|9.48|9.81|8.86|8.85|9.52|8.63|7.85|7.66|8.19|7.74|7.78|7.1|7.36|6.28|4.85|4.78|6.24|6.28|6.33|6.25|6.2|5.94|4.565|3.63|4.85|6.38|7.49|6.13|7.96|6.3|6.36|5.81|5.25|6.175|6.5|6.35|7.2|7.05|7.5|7.35|7|6.85|6|6.65|4.75|4.25|4.45|4.25|4.05|3.6|3.3|4.4|5.45|4.9|3.75|3.32|2.97|2.62|2.42|2.97|2.96|2.4|2.12|2.36|2.34|2.085|1.5|1.52|1.45|1.46|1.56|1.37|1.3064|0.7871|0.7168|1.01|0.96|1.56|0.958|0.91|0.96|1.1|1.42|1.82|3.11|3.11|1.96|2.12|2.74|2.49|2.93|3.48|3.74|2.87|3.25|3.7||
2022-02-19 19:31:05|russ2000_1944|AJX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.54|14.83|14.08|13.77|14|13.98|12.84|12.28|13.15|12.51|12.38|10.78|9.16|11.73|13.65|13.9|13.9|13.85|13.75|13.78|13.59|13.35|13.43|13.07|13.16|13.05|13.51|13.9|14.15|14.02|14.11|14.2|14|14.39|13.9|12.76|13.22|13.52|13.39|12.99|13.18|13.48|13.81|13.2|13.05|13.25|12.25|12.94|13.39|13.78|14.2|12.88|13.57|13.73|15.04|15.32|15.82|15.19|14.83|15.16|14.47|5.32|8.02|9.17|8.95|9.52|9.2|8.55|7.91|10.05|10.65|10.28|11.6|11.38|12.24|12.6|12.94|12.68|14.12|13.89|14.31|12.56|13.38|12.72||
2022-02-19 19:31:07|russ2000_1947|ARDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|19|13.39|14.62|22.45|22.42|29.2|23.33|15.78|15.6|13.24|8.32|14.95|16.09|19.23|19.2|20.07|18.22|20.36|14.96|9.87|10.54|8.08|7.75|9.16|8.88|10.44|10.87|13.83|11.9|15.4|14.45|12.05|14.2|12.05|13.1|4.3|5.2|5|5.35|6.05|5.4|5.85|7.15|6.6|5.4|5.1|5.05|3.85|4.2|3.95|3.9|4.05|3.03|2.33|2.06|2.13|3.03|3.27|3.41|2.7|2.67|2.26|5.82|4.56|5.35|8.05|7.615|7.34|6.95|5.37|7.07|7.32|7.01|5.68|5.5|5.565|5.36|6.13|6.35|7.05|6.77|7.57|6.65|7.15|8.17|1.64|1.4|1.31|1.21|1.45|1.1|0.8386||
2022-02-19 19:31:08|russ2000_1948|EYES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.9429|100.1697|75.5294|65.878|107.847|92.2731|90.6646|100.2428|98.1225|103.46|67.706|45.6979|53.0826|35.6809|41.0915|33.1949|39.6292|36.7045|33.1949|31.04|26.48|31.84|27.76|26.56|19.2|15.68|15.76|22.08|12.4|9.36|10.32|9.04|10.4|9.84|8.96|9.28|8.64|13.36|15.84|15.76|14.8|14.48|12.16|15.04|13.6|12.72|14|14.16|13.12|8.48|7.7776|6.2896|5.9416|6.836|8.08|5.6704|6.392|6.2696|6.2408|6.152|6.24|6.88|4.73|4.943|4.25|0.8155|1.08|1|0.905|0.9|0.784|0.8891|0.73|1.52|2.35|2.1|1.76|9.43|6.31|5.39|4.37|3.82|3.68|2.95|2.83|1.97|1.74|1.45||
2022-02-19 19:31:08|russ2000_1949|NES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|12.2187|12.4|20.5|20.24|22.41|22|17.62|9.77|11.49|10.65|9.33|10.63|10|8.99|9.4526|12.36|10.96|8.77|8.4|4.64|5.44|4.04|3.95|4.3|3.52|2.67|2.83|2.8915|2.7063|1.4|1.6|1.5|2.05|1.9124|1.95|2.31|2.29|2.24|2.14|2.76|2.42|2.16|2.0373|2.22|2.19|2.255|2.31|2.21|2.02|1.43|2.57|1.8||
2022-02-19 19:31:09|russ2000_1950|VCYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|11.5|12.89|14.67|15.01|17.52|16.66|13.25|14.38|16.02|14.51|12.42|9.5|8.08|6.71|9.45|8.46|8.45|8.11|8.93|10.7|9.81|11.3|8.91|5.77|6.01|7.19|6.82|5.76|6.45|5.35|5.29|5.45|5.01|4.93|5.82|7.76|6.4|7.4|7.99|7.42|8.04|8.85|7.83|7.94|7.9|8.33|8.55|9.17|8.49|6.29|6.69|6|6.25|5.82|5.93|7.59|9.96|11.55|11.48|9.15|13.01|11.91|14.24|18.46|20.18|26.41|25.5|23.45|28.99|24.41|25.09|22.93|24.01|26.26|26.24|28.08|24.94|22.71|27.25|26.01|28.5|32.21|34.07|35.13|38.22|55.14|48.28|65.03|62.15|55.41|45.27|36.6|39.99|44.6|51.06|44.35|52.53|41.2|37.73|31.24||
2022-02-19 19:31:10|russ2000_1951|ATEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.21|14.16|12.27|11|13.7|10.79|11.76|7.9|4.23|4.04|4.56|5.02|4.26|4.34|5.21|6.15|5.85|6.55|6.36|6.23|7.56|7.85|6.45|5.56|6.47|5.91|6.05|6.8|6.52|7.94|10.09|10.64|7.65|8.15|8.42|8.15|9.19|8.96|7.94|8.43|8.14|7.06|6.61|7.67|7.45|7.7|7.72|5.93|6.56|5.96|6.27|6.4|6.84|6.75|6.56|6.15|6.16|6.06|6.16|6.89|7.01|6.97|6.41|6.16|6.92|7.1|6.8|6.74|7.12|6.46|7.08|7.08|6.51|5.82|6.73|6.84|6.84|8.35|8.54|6.81|7.24|7.93|9.68|10|9.51|9.58|8.88|9.73|11.77|13.24|13.71|13.37|16.57|15.12|16.13|14.89||
2022-02-19 19:31:10|russ2000_1952|PATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.37|25.62|25.55|25.89|24.33|23.7|21.68|23.6499|22.46|23.7|22.98|21.53|21.01|20.74|19.72|19.911|19.55|22|20.57|20.54|21.12|25.45|23.43|24.66|20.5|23.5|20.75|18.25|17.85|19|19.55|19.6735|19.65|17.36|17.45|20.2|19|18.66|18.23|20.55|21.5|21.5|20|20|19.74|19.94|19.71|19.1|18.51|18.7|19.17|18.3471|17.12|18.4|18.25|17.9|17.5|17.97|20.14|12.53|12.0656|9.96|8.75|8.335|8.42|8.86|9|8.65|9.5|10|8.78|8.95|10.53|11.28|11.29|11.01|11.46|11.8499|12.2461|11.4|15.99|8.62|8.105|8.2||
2022-02-19 19:31:11|russ2000_1953|OHRP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:11|russ2000_1956|NL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|23.25|21.375|22.75|24.75|26.375|22|26.125|27.25|28|22.75|22.875|24.375|21.75|21.375|18.25|17|18.125|16|14.625|11.25|10|12.375|12.375|10|10.25|11.625|12.625|13.625|14.875|15.625|16|16|14|12.375|10.25|10|9.625|9|7.875|8.625|8.125|8.375|8.125|7.375|6.125|5.25|4.5|4.625|4.5|5|5.5|5|4|3.75|5.625|5|5|4.75|5.375|4.5|6.25|8.875|6.5|7|7.5|8.5|10|9.75|11|12.7499|10.6249|12.6246|12|11.8744|13|14.7495|15.625|13.3747|16.7492|15.625|16.5004|13|12.2504|12.1251|14.7495|13.8741|13.2493|14.3754|11.5003|12.2504|10.1255|11|10.4996|8.5|9.6241|10.8756|12|11.375|10|9.5007|12.7499|14.5008|13.2493|13.2493|16|16.2497|16.1871|13.6253|17.8126|14.8749|17.4385|22.5639|20|20|11.2747|10.7992|10.5276|7.7089|7.2335|7.7089|6.7241|5.2638|4.8902|6.4184|5.7732|6.0449|6.9278|6.5543|6.8599|6.2826|7.4033|8.1843|7.8447|7.8447|7.0637|8.8296|9.4408|8.2862|10.0521|12.667|11.5124|12.8368|12.1576|13.1764|11.3018|10.7313|9.1284|8.1504|8.7372|7.5255|8.2319|8.7752|8.1449|6.9876|7.7592|8.2971|7.694|8.0308|9.0197|9.0197|9.7804|8.2862|8.2047|7.9874|7.8841|8.7209|8.9111|9.2371|9.4164|8.3677|8.7481|9.4544|9.1936|9.2371|9.6935|9.4816|8.8404|9.5577|9.7152|11.7|13.55|15.03|13.9|13.01|12.5|14.5|13.06|14.46|18.31|19.95|22.59|22.1|21.25|21.9|23.1|16.08|15.2|15.39|17.5|14.17|18.79|16.95|14.8|14.09|13.47|13.19|10.63|13.17|11.91|10.75|9.64|10.35|9.94|11.1|11.09|10.34|10.82|10.98|10.9|11.85|10.7|10.02|9.86|10.45|11.33|11.06|10.09|11.43|11.25|10.86|10.92|11.08|11.5|9.53|9.97|10.52|10.27|13.78|11.46|13.4|11.56|9.27|10|12.11|7.61|7.38|6.83|6.86|6.7|6.2|6.82|6.94|6.78|7.22|8.58|8.49|6.93|6.1|8.46|7.62|9.08|11.49|11.76|11.16|13.35|13.67|14.85|14.24|19.19|18.36|18|15.1|12.53|14.54|13.71|12.97|13.82|14.8|14.9|14.07|12.22|12.47|11.8|11.66|11.49|10.17|10.7|11.45|12.94|12.8|12.43|11.27|11.68|11.3|11.09|10.93|11.35|11.66|11.67|11.18|11.04|11.23|10.84|10.03|8.82|9.29|8.7|8.79|7.36|7.29|7.59|8.6|7.01|7.86|7.75|7.37|7.96|7.41|6.73|3.85|2.99|3.49|3.56|3.04|1.93|2.53|2.26|3.07|3.07|2.57|2.97|5.9|3.93|3.2|6.25|8.15|6|5.9|6.45|8.1|7.4|7.05|7.8|7.55|9.15|13|15.35|14.25|13|8.05|7.85|7.65|9.25|8.7|8.55|7.9|6|5.3|4.24|3.51|3.79|4.33|3.88|3.55|3.27|3.65|5.09|3.69|3.76|4.13|4.24|3.91|3.36|3.37|2.98|3.35|3.13|3.41|3.66|3.5|4.25|4.14|4.68|4.78|4.51|5.61|7.45|7.1|7.24|6.5|6.03|6.84|5.76|5.77|6.15|7.4|6.5|6.12||
2022-02-19 19:31:14|russ2000_1959|EOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:14|russ2000_1960|MBII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.1|16.87|16.7|13.87|17.23|15.17|14.45|13.58|12.54|9.8|11.25|9.21|5.65|2.49|2.53|2.38|4.52|3.47|3.66|3.8|3.04|2.1|1.93|1.88|2.02|2.26|2.5|1.96|1.04|0.99|1.228|0.8401|0.78|0.72|0.801|0.8301|1.34|1.7|1.81|2.27|2.31|2.14|1.99|1.83|1.6|1|1.24|1.17|1.15|1.11|1|0.9649|1.14|1.11|1.31|2.54|1.72|1.71|1.99|2.03|1.99|1.83|1.55|1.33|1.49|1.5|1.64|1.44|1.54|1.52|1.45|1.32|1.47|1.37|1.26|1.05|1.16|1.15|1.12|0.6862|0.8627|1|1.07|1.16|1.24|1.185|1.17|1.16|1.28|1.73|2.46|1.92|1.76|1.37|1.64|1.41|0.9823|0.9102|0.88|0.6927|0.7573|0.6547||
2022-02-19 19:31:15|russ2000_1961|ADMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:15|russ2000_1963|MPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:15|russ2000_1965|TIPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|30.1875|30.0625|28.75|27.625|29.375|24.75|22.4375|20.625|24|24.125|24.375|22.625|21.75|20.9375|25.25|24.875|24.3125|23.5625|23|22.0625|22.1875|20.0625|20.0625|21.5|21.0625|22.5625|24.9375|26.25|27.4375|30.0625|30.6875|29.6875|29.5625|30.125|31|28.61|29.55|27.25|28.45|28.49|29.83|32|31.67|29.69|29.29|29.29|30.05|29.78|30.7|31.45|32.18|30.97|28.04|25.95|27.07|24.74|23.89|24.99|25.18|24.05|24.35|25.68|26.39|28.3|29|28.2|28.81|30.49|29.85|30.17|29.48|32.11|33.46|33.87|27.36|29.11|31|31.54|33.64|32.82|32.76|33.74|31.82|32.24|32.7|31.61|32.96|36.34|38.05|35.81|37.44|35.52|31.95|35.22|36.62|36.99|44.45|44.62|44.67|44.36|44.71|||||||||||13.5|14.7|13.51|11.6|11.85|10.95|10.5|11.67|10.84|10.79|10.71|10.81|10.87|9.06|10.29|11.16|10.2|10.62|8.15|8.31|8.9|4.42|5.59|5.49|5.53|5.53|6.4|7.08|7.77|8.22|8.41|7.76|8.2|8.38|8.94|8.83|8.82|8.73|8.94|7|4.5|4.31|4.3|5|5.11|5.4|5.2|6.7|6.75|6.77|6.7|6.3|5.6|5.62|6.75|6.18|6.6|6.55|6.75|6.85|7.2|6.7|6.8|6.7|7|6.7|7.15|6.95|7.3|7.25|6.9|6.94|6.85|7.25|13|7.76|7.44|7.7|7.75|7.39|7.01|7.75|9.25|7.83|9.65|7.69|7.09|8.45|7.23|8.28|7.44|7.94|7.49|6.32|6.3|6.39|6.8|6.95|5.95|7.24|6.59|6.82|6.53|5.67|6.15|6.2|5.73|4.94|5.63|5.37|5.11|5.42|5.8|6|6.7|6.3|6.35|6.7|6.95|6.8|6.4|7|6.8|5.85|6.65|6.1|6.3|6.1|5.8|6.1|6.4|6.35|6.45|6.95|6.75|6.55|5.86|5.88|5.19|5.68|5.97|6.1|6.32|5.91|6.25|6.3|6.68|7.15|7.21|7.68|7.81|8.03|7.06|5.9|5.18|5.93|6.74|5.69|5.23|5.5|5.18|5.4|5.34|4.92|5.02|5.15|10.08|10.64|10.29|8.88|9.64|9.79|14.22|15.99|13.06|13.54|12.8||
2022-02-19 19:31:17|russ2000_1966|AKAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:17|russ2000_1968|HIVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.87|1.6673|1.2994|1.02|1.0933|0.8595|0.634|0.63|0.604|0.465|0.4221|0.22|0.2118|0.27|0.3593|0.495|0.352|0.385|0.3892|0.303|0.198|0.1477|0.1255|0.1|0.095|0.1374|0.207|0.17|0.2547|0.3|0.2331|0.39|0.3792|0.26|0.355|0.9327|2.125|2.1286|3.4963|4.34|3.73|2.48|2.89|2.68|3.31|3.04|4.36|3.23|2.72|2.11||
2022-02-19 19:31:18|russ2000_1970|XXII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.28|1.4|1.25|1.25|1.22|1.25|1.15|1.2|0.52|0.9|0.9|0.4|0.56|0.37|0.62|1.01|0.5|0.4|0.51|0.399|0.2|0.2|0.459|0.725|0.84|0.77|0.88|0.64|0.6|0.85|1.31|1.19|1.3|1.15|1.38|1.86|2.37|4.26|3|2.67|3.06|3|2.54|3.05|2.49|2.27|1.85|1.58|1.25|0.82|0.8626|1.02|1.05|0.83|0.79|0.8941|1.05|1.47|1.45|1.3|1.2|0.9699|0.7855|0.8349|0.83|0.823|0.997|1.1|1.54|1.26|1.03|1.09|0.9|0.935|1.28|1.39|1.64|1.71|1.93|2.22|3.05|2.16|2.34|3.26|2.75|2.62|2.28|2.07|2.24|2.93|2.45|2.58|2.64|2.49|2.8|2.76|2.22|2.33|1.88|2.37|1.93|2.05|1.59|1.92|2.15|1.77|1|1.09|0.9751|0.7806|0.6807|0.8367|0.7931|0.7742|0.7615|0.6183|0.7074|0.6991|1.59|2.17|2.66|3.01|3.67|4.33|4.6|3.92|3.12|3.39|3.18|2.94|2.46|2.93|2.21||
2022-02-19 19:31:19|russ2000_1971|CRCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:20|russ2000_1974|SPKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:21|russ2000_1977|ASPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.36|9|10.67|10.11|9.65|7.05|7.66|7.84|7.9|7.69|6.74|6.93|6.47|6.53|7.75|8.16|7.91|6.53|6.19|4.77|3.99|4.29|4.7601|4.44|4.79|4.97|5.06|6|6.08|4.14|4.25|4.35|4.06|4.1|4.03|4.27|4.64|4.56|4.19|4.18|4.46|5.07|4.99|4.97|4.7|4.15|4.47|5.05|4.89|5.14|4.85|4.61|3.8|2.86|2.22|3.3|3.3|2.5|4.2|5.05|6.95|6.415|6.11|5.65|6.68|7.66|7.7|9.38|7.84|6.29|5.87|6.6|6.34|6.33|8.65|11.57|10.97|14.43|15.79|21.02|23.62|19.75|17.83|20.49|34.11|37.82|42|48.23|52.6|51.45|50.69|29.81||
2022-02-19 19:31:22|russ2000_1978|RVLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:22|russ2000_1979|SIF|price|0|3.5589|3.4029|3.6527|3.4965|4.277|3.7151|3.6527|3.7775|3.5589|3.278|2.997|3.278|3.84|3.4029|3.4029|2.9346|2.7785|3.0594|2.6536|3.1532|3.0907|3.1532|2.841|2.9346|3.0907|2.9346|2.9346|2.5912|2.7161|2.56|2.279|2.0917|2.279|2.2166|2.1541|2.1541|3.0594|3.0594|2.6536|3.0907|3.3404|3.2156|2.7161|2.9034|3.0907|3.0907|3.6527|3.3404|3.7151|4.0584|4.277|4.1521|3.996|4.0897|4.0897|3.996|4.1521|2.997|3.0907|3.4029|4.4019|4.558|4.3395|4.839|4.0897|4.7765|4.558|4.0897|4.0897|4.1521|4.4331|5.4009|5.7755|5.8409|6.8404|7.996|9.6515|9.3391|9.8389|9.589|10.1512|9.0893|8.7456|9.2454|7.9023|8.5938|10.5|9.75|11.875|10.625|9.125|8.25|7.5|6.75|7.25|7.25|7.25|6.5|7|6.5|6.875|6.875|6|6.25|6.125|6.5|6|6|7.125|7|7.25|6.375|5.375|5|5.125|4.75|4.5|3.75|3.875|4.375|3.875|3.8125|3.875|3.25|3.5625|3.375|3.25|2.875|3.1875|3|2.9375|3.5|3.5|4.125|3.75|3.25|2.9375|2.6875|2.9375|3.125|3.25|3.25|3.25|3.938|3.688|3.5|3.375|3.938|4.5|4.375|4.625|4.5|4.438|4.5|4.438|5.375|4.875|4.875|6.938|7.5|8|8.625|9.125|9.875|10|10.5|10.75|10.375|11.25|11.5|11.875|10.5|14.5|14.25|16.5|19.313|20.75|20.875|20.5|19.125|21|21.25|23.125|25.625|24.375|21.125|18|14.375|12.5|12.875|14.25|12.438|11.375|10.5|7.9375|8|8.875|8.25|9.0625|8.5|7|7.125|6.875|6.9375|6.75|6.625|5.875|7|6.125|6.25|6.1275|6.75|5.8125|5.125|5|4.75|5|4.7|4.6|4.75|5.4|5.55|6.15|6.8|4.6|5.4|5|5.57|4.7|5|5.67|5.5|5.5|5.15|4.05|3.92|2.85|2.8|2.86|2.5|2.31|2|1.5|1.4|1.4|2.01|1.94|2.09|2.3|3.41|3.5|4.1|3.97|3.9|4.05|4|4.1|3.68|3.79|3.1|3.35|3.79|4.3|5.74|4.85|4.85|4.45|3.82|3.31|3.65|3.9|3.82|3.55|3.2|3.32|3.9|4.85|4.25|4.7|4.99|4.35|4.82|4.09|4.15|4.2|4.59|6.45|5.18|7.0996|8.35|9.65|9.6|20.4|18.68|22.63|15.67|15.75|22.65|19.55|16.8|15.44|13.5001|10.4|14.65|12.7099|10.1001|8.6499|10.276|8.025|5.8|4.5|5.95|6.12|5.3|5.8001|7.95|9.5|10.54|10.3|14.62|14.7|13.6|16.18|14.4|12.79|14.283|17.07|13.85|11.23|10.95|10.25|10|11.87|13.67|15.47|16.31|16.2|16.25|17.65|16.454|16.6|16.35|18.49|16.5|18.34|19.45|19.0145|19.91|22|19.39|18.72|19.92|18.99|22.98|19.25|18.84|18.2|16.75|15.31|15.75|15.48|16.04|18.41|17.08|15.37|16.18|20|19.28|18.4|22.18|25|28.07|29.73|26.5|30.53|32.85|31.93|35.82|27.99|27.09|30.1|34.02|32.4|29.15|28.99|20.75|21.79|14.57|14.93|14.9|13.74|12.64|11.29|12.53|12.3|9.5|7.75|8.3|9.29|10.67|9.725|10.0021|8.57|6.55|9.9129|10.3|11.25|7.65|8.35|9.1|8.1|8.1|7.5778|6.65|6.7|5.5|5.7|7.3|7.4|6.6503|6.55|5|5.5219|5.45|5.35|5.4225|5.15|5.1|5.05|4.9356|4.74|3.45|3.15|3.02|2.76|2.92|2.91|2.89|2.78|2.88|2.71|2.55|2.6|3.95|4.49|4.31|2.25|2.4387|3.6|4|3.81|3.99|3.68|3.55|3.7999|8.4|8.27|8.12|12.54|14.06|11.58|10.07|11.1|8.06|8.6|7.67|8.22|6.5|6.099|5.5||
2022-02-19 19:31:25|russ2000_1981|VTNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2024|6.012|7.8156|9.018|7.2144|7.2144|6.012|6.012|7.2144|8.4168|7.2144|7.2144|36.072|12.024|9.018|12.024|12.024|78.156|72.144|90.18|84.168|84.168|44|40|34|40|37.5|34.5|48.4|45|50|42.5|38.5|45.5|28|25.5|26.5|32.5|27|40|38.1|29.3|50.5|44.5|35.3|26.5|27.4|22|20.5|15.5|14|15|15.5|11.6|14.2|10.8|8.1|4|3.6|2.25|2.1|1.7|2|2.3|1.65|1.45|1.45|2.2|2.4|1.9|1.7|0.8|0.61|0.45|0.45|0.2|0.5|0.85|1|0.75|0.45|0.95|1.24|1.45|1.25|1.23|1.23|0.78|0.92|0.85|0.32|0.55|0.9|0.7|0.5|0.55|0.606|0.65|0.466|0.655|0.6|0.87|1.3|2|3|3.05|3|2.65|2.65|2.25|2.24|2.18|2.12|2.05|2|1.69|1.4|1.87|2.35|2.16|2.5|3.35|3.56|3.52|3.76|2.95|2.99|2.89|2.95|2.73|3.11|2.985|2.99|3.19|3.55|3.369|3.89|6.79|8.38|9.49|9.11|8.31|8.62|6.5|5.21|3.21|3.43|3.48|3.28|2.55|1.95|2.75|2.35|1.78|2.42|2.32|2.57|1.93|0.9352|1.65|1.73|1.81|1.57|1.29|1.33|1.3|1.24|1.1399|1.04|1.199|1.25|1.35|1.34|1.03|1.02|1.07|1.02|1.01|0.81|0.745|0.9398|0.82|0.95|1.01|0.9001|1.15|1.2|1.06|0.995|1.23|1.315|1.92|1.54|1.24|1.3|1.12|1.34|1.63|1.5961|1.42|1.44|1.48|1.34|1.14|1.27|1.55|1.49|1.44|1.04|0.502|0.7|0.7691|0.6098|0.552|0.55|0.5|0.4497|0.72|0.8561|2.51|1.27|1.58|1.42|8.59|9.7|8.31|7.13|5.45|5.01|4.2|5.1|5.13||
2022-02-19 19:31:26|russ2000_1989|GLRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.67|7.68|7.6|7.41|7.62|7.7|7.7||7.85|7.85|7.87|7.98|7.31|7.89|7.86|7.97|7.97|7.99|8.05|7.8|9.16|10.52|8.14|6.43|7.23|4.77|3.33|3.71|3.26|2.78|2.04|1.63|2.01|1.2|1.45|1.06|0.7468|0.8699|0.79|0.3361|0.2596|0.1201|0.175|0.25|0.227|0.2201|0.203|0.19|0.075|0.055|0.1|0.0712|0.06|0.0361|0.033|0.02|0.012|0.02|0.019|0.0165|0.0146|0.012|0.011|0.0129|0.015|0.0139|0.0101|0.011|0.01|0.0115|0.0095|0.01|0.0065|0.0062|0.0066|0.003|0.003|0.0053|0.0025|0.0027|0.003|0.0037|0.008|0.0051|0.0042|0.0026|0.0025|0.0068|0.003|0.003|0.003|0.0032|0.0022|0.0041|0.0055|0.01|0.005|0.0045|0.004|0.005|0.008|0.0101|0.017|0.0103|0.0136|0.0085|0.0041|0.0047|0.0001|0.0001|0.0001|0.0001|0.0001||
2022-02-19 19:31:27|russ2000_1990|ARCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8236|1.621|1.469|1.317|1.621|1.1651|1.1144|0.9624|0.9624|1.1144|0.9624|0.8105|1.0131|1.1651|1.2157|1.2664|1.7223|1.621|1.9249|2.0262|1.621|1.4183|1.8742|1.621|1.4183|1.0638|1.2157|1.5703|1.317|1.3677|1.236|1.469|1.5703|1.5804|1.4183|1.4893|1.317|1.1651|1.3879|1.1651|1.2259|1.2157|1.1144|1.0638|1.1144|1.0131|1.4183|1.1651|1.317|1.7729|1.3677|1.3272|1.2157|1.2664|1.0536|1.0638|1.0516|0.9726|1.003|1.0131|1.1245|1.1083|1.0111|0.9766|0.9961|1.1326|1.0638|1.0557|1.0131|0.9949|0.9624|0.9928|0.9626|0.9827|0.9098|0.9017|0.8733|0.8308|0.6079|0.5572|0.6849|0.6281|0.5613|0.6079|0.5572|0.4458|0.4863|0.4425|0.466|0.4174|0.4802|0.4972|0.4599|0.4681|0.4964|0.6565|0.5734|0.539|0.6018|0.5572|0.5653|0.5167|0.5369|0.5329|0.5724|0.62|0.5856|0.588|0.5754|0.5471|0.5268|0.5694|0.5673|0.6079|0.6038|0.6281|0.6079|0.5977|0.7112|0.6443|0.6281|0.6484|0.6281|0.5896|2.1139|2.8803|2.8448|2.7184|2.4062|2.3865|2.3335|2.1652|2.0546|1.9795|2.1059|2.0822|1.9518|2.0348|2.4418|15.0971|10.6126|10.2728|9.6209|11.4503|13.8367|15.7649|12.841|14.5499|15.9427|23.4497|16.6835|11.9718|11.0927|8.9196|6.4403|6.1341|6.0748|6.6082|5.6797|4.6425|3.4473|3.1708|1.9755|1.9163|1.857|1.5607|1.2643|2.7855|2.262|2.2224|2.2324|2.5199|2.4694|2.7263|4.198|3.9511|4.198|4.2968|4.3956|4.3462|4.0499|3.5066|3.4572|2.7164|2.42|2.4694|2.5682|2.04|2.1731|2.575|2.025|2.05|1.9|2.4|2.45|2.5|2|1.95|1.92|1.651|1.35|0.95|0.961|1|0.9157|0.7746|0.54|0.365|0.1603|0.16|0.23|0.23|0.195|0.2|0.193|0.22|0.18|0.165|0.25|0.3|0.42|0.37|0.4215|0.4|0.3501|0.37|0.65|0.93|0.93|0.98|1.477|1.42|1.272|1|0.9633|0.94|1.45|1.24|1.16||
2022-02-19 19:31:29|russ2000_1991|QRHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|5.8|4.8|4.8|11.4|9.2|12|9.2|10.8|12|12.8|13.6|8.8|7.6|5.6|5.6|12.8|12.8|18|18|13.6|22|10|15.2|11.6|11.2|28|16|15.2|13.2|12|11.6|12.4|21.6|18|23.6|29.6|24|19.2|16.4|14|18.8|21.2|20.96|23.2|23.12|22.8|20|21.92|22.72|20|18.16|19.52|21.68|17.2|16.56|19.6|17.68|19.6|45.36|40.88|30|31.2|12.96|11.84|10.64|12.16|9.92|9.76|9.92|9.68|8.64|8.56|6|6.32|4.32|6.1208|6.64|5.52|4.64|4.4|3.8|3.4392|3.36|2.5608|2.44|2.17|2.05|1.694|1.94|2.33|2.0899|2.34|2.51|2.83|2.51|2.34|1.73|1.36|1.22|1.21|2|2.43|2.31|2.24|1.94|1.89|2|1.93|1.75|2.45|2.62|2.22|1.32|1.55|1.495|1.51|1.87|2.15|2.65|2.81|2.35|2.5|2.59|2.315|2.49|2.265|2.4|2.17|1.12|1.1933|1.47|1.32|1.6293|1.95|1.93|1.86|2.06|2.3792|2.67|3.04|3.98|3.865|4.83|6.93|5.97|6.41|6.38|5.8|5.65|7.39|6.51||
2022-02-19 19:31:30|russ2000_1992|PFIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|1.5|1.5|||||0.85|||0.55|0.55||0.3|0.3|0.3|0.5|0.3|0.45|0.22|0.2|1.01|0.55|0.45|0.2|0.26|0.4||||0.28|0.22|0.33|0.33|0.24|0.31|0.45|0.45|0.28|0.32|0.35|0.25|0.1|0.25|0.25|0.33|0.42|0.47|1.11|0.99|0.94|1|0.98|0.99|0.97|0.745|0.95|1.23|1.75|1.49|1.45|1.45|1.35|1.1|1.37|1.37|1.38|1.34|1.25|1.21|1.3|1.66|1.31|1.39|1.4|1.4|1.85|2.29|3|3.55|3.3|3.95|3.5|3.2856|4.03|5.78|4.14|3.37|4.8|3.85|3.86|2.41|2.25|2.59|2.14|1.33|1.62|1.32|1.08|1.08|1.12|1.2|1.2|1.07|1.01|0.8801|0.82|0.9|0.92|1.03|1.17|1.2099|1.22|1.29|1.15|1.32|1.41|1.27|1.26|1.38|1.215|1.36|1.25|1.31|1.62|1.95|2|1.8|1.92|2.24|2.88|3.11|4.22|4.54|3.49|3.36|3.06|2.93|2.56|1.95|1.61|1.68|1.78|1.85|1.53|1.41|1.62|1.38|1.7|1.79|1.66|1.39|1.47|1.3|0.9265|0.77|0.922|1.13|0.8021|0.83|0.73|0.7371|0.75|0.9088|0.87|1.0922|1.14|1.13|1.22|1.14|1.17|1.1|1.02|1.19|1.22|1.01|1.14|1.19||
2022-02-19 19:31:31|russ2000_1993|SPDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|110|106|60|68|66|60|76|62|66|84|86.016|76|82.016|80|80|104|102.016|128|144|174.016|136|106.016|108|118.016|86.016|76|134.016|152|526.016|208|128|144|96|86|62|48|46|56|46|40|44|48|34|44|50|60|48|34|40|36|42|78|67.008|65.008|91.008|48|53|42.5|240|161|270|256|223|238|192|157.5|139|150.5|155|104|118|92|89|83.5008|63|43|28.5|21|28|37|24.5|25.5|19|17.5|29|24|22|23.2|20|19.52|17.44|16.8|16.8048|17.76|19.2|17.44|17.2832|15.2|17.6|22.56|25.92|28|20.16|21.12|19.2|20.976|40.976|32.16|27.84|27.2|27.2|30.4|33.92|33.6|32|36.16|45.44|82.24|114.08|97.28|97.44|109.6|94.88|143.04|196.96|230.24|257.28|249.44|231.84|240|272.48|281.6|198|109.6|127.2|128|144|127.92|114.08|113.76|92.64|70.88|92.8|88.48|88.16|61.28|68.64|63.04|56|79.68|70.4|62.08|64.32|80.64|76.64|63.68|65.12|61.28|60|68|61.6|62.4|63.84|60.32|60.16|60|33.76|33.28|27.04|26.4|28.16|24.96|28.48|26.24|26.4|25.92|23.0416|14.72|10.3984|6.4|7.68|6.4|7.04|7.04|14.72|26.4|29.6|28.16|35.2|36.96|34.08|33.92|31.6816|30.56|33.28|34.4|31.36|34.88|40.48|38.88|41.6|38.08|36.16|34.24|34.08|32.48|30.4|30.72|28.16|31.36|31.52|28.48|27.2|24.64|25.6|24.64|23.2|27.2|28.48|28.96|25.28|25.44|21.44|21.92|25.12|27.04|28|28.48|34.72|32.16|36.32|39.04|37.76|44.16|49.76|54.72|52.48|58.72|63.04|74.72|64|62.72|58.24|52.8|57.76|59.84|49.76|52.64|44|47.52|47.52|49.44|38.08|11.8416|10.2192|4.8272|4.08|4.48|3.3584|2.6416|3.104|2.576|2.3616|1.008|0.496|0.208|0.112|0.037|0.09|0.07|0.052|0.055|0.045|0.035|0.05|0.031|0.03|0.0478|0.0351|0.0413|0.044|0.07|0.037|0.024|0.027|0.035|0.0174|0.01|0.024|0.028|0.0207|0.017|0.012|0.014|0.01|0.01|0.0065|0.0132|0.014|0.007|0.0165|0.025|0.0172|0.01|0.009|0.007|0.005|0.015|0.0105|0.0116|0.0096|0.0057|0.01|0.0088|0.009|0.015|0.0123|0.0249|0.0201|0.024|0.015|0.0177|0.0155|0.024|0.03|0.0275|0.04|0.0368|0.0269|0.0295|0.016|0.013|0.002|0.0001|0.0001|0|0|0||
2022-02-19 19:31:34|russ2000_1995|HEAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|8|7.2|7.6|11.4|13.2|12.4|13.2|14.4|19|26.6|20.2|13|12.4|14|15.8|16|17|18|22.4|23.6004|35.76|44.4|41.84|26.96|22.2|16.08|30.16|34.44|49.72|84.48|73.84|61.64|66.4|56|59.52|51.56|57.24|47.04|54.8|61.76|61|57.72|34.8|37.08|35.76|32.08|28.48|28.76|22.28|16.04|12.48|9.76|9.12|8.08|8.84|7.04|8.32|8.36|8.92|10.08|9.76|9.2|8.04|3.8|4.12|4.48|4.32|3.8|4|3.8384|4.04|5.52|5.2|6.16|5.2|5.04|5.56|3.3392|3.64|3.0004|2.72|2.78|2.96|3.2|2.8512|2.038|0.4321|0.4536|0.4701|0.6435|7.33|16.75|21.21|30.83|23.65|18.53|21.71|15.98|15.08|16.02|15.85|12.38|10.64|9.97|10.96|9.73|8.81|10.5|9.97|8.62|9.14|8|6.07|5.92|11.49|11.11|15.2|18.31|17.7|18.88|20.73|19.97|20.8|28.47|31.18|27.76|26.14|33.43|30.72|29.68|28.73|27.9|28.72|24.26|23.25|21.41||
2022-02-19 19:31:36|russ2000_1998|TSRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:36|russ2000_2_0000|AAXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:36|russ2000_2_0001|ABEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.4|3.09|3.5|3.19|2.86|7.69|4.83|6.885|4.64|4.02|4.38|4.47|3.5|2.32|2.1|3.03|2.62|3.08|2.42|2.98|4.69|6.01|6.5|5.9|5|5.35|5.05|5.1|5.75|5.05|7.3|7.65|13.4|17.4|16.4|14.8|17.3|18.2|15.75|15.15|18.65|16.3|16.2|14.2|13.7|11.43|9.23|8.54|7.02|6.81|7.61|7.65|8.02|5.63|4.76|2.42|2.94|2.28|2.68|3.25|2.57|2.42|3.14|2.3|2.51|3.06|3.4|2.92|2.35|1.22|1.05|1.52|1.74|2.03|2.36|1.7|1.705|1.71|1.5|1.23|1.29|0.9502|0.91|0.6342|0.3483|0.245||
2022-02-19 19:31:37|russ2000_2_0002|ABR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.59|19.24|19.95|19.36|20.64|22|21.11|23.8|23.84|23.58|26.53|25.5|25.9|27.22|29.78|27.55|28.64|28.85|27.34|26.23|27.25|25.2|26.66|26.62|25|23.75|25|24.63|24.95|25.92|27.98|28.68|29.95|32.85|29.74|30.98|29.91|27.7|26.07|19.19|19.93|19.08|17.83|17.76|16.06|18.6|15.03|15.82|16.69|13.71|8.26|10.61|8.9|5.54|4.2|2.54|3.36|1.85|0.58|1.03|2.49|1.68|1.61|1.9199|1.88|2.69|2.07|1.77|1.92|2.14|2.35|4.24|4.15|4.14|4.45|5.94|4.565|5.41|5.54|5.3|5.71|6.1432|6.94|5.33|5.39|5|4.77|4.33|4.17|3.32|3.88|3.33|3.53|4.68|5.33|5.11|6.22|5.85|5.4|5.72|5.67|5.69|5.42|5.2|6.04|7.22|8.31|7.98|7.53|6.76|6.36|7.38|7.17|6.69|6.57|6.53|6.73|7.05|6.69|6.95|7.02|7.25|6.95|6.9|6.87|6.59|6.62|6.83|6.83|7.13|7.01|6.92|6.99|6.95|6.73|6.82|6.33|6.47|6.8|6.78|7.24|6.42|6.66|6.75|7.1|6.96|7.11|7.2|7.36|7.34|7.24|7.54|7.62|7.36|7.66|8.65|8.7|8.15|8.41|8.31|8.04|8.34|8.34|8.65|8.57|8.26|8.83|8.66|9.47|9.49|10.66|11.38|12.07|11.54|12.08|11.8|10.62|11.91|12.88|13.74|13.04|12.51|12.33|12.78|12.84|13.17|15.42|14.78|14.19|14.78|8.5|7.05|6.97|10.45|8.14|10.72|11.39|11.77|14.14|14.3|13.96|14.85|16.68|16.34|17.38|19.18|17.72|17.87|17.95|19.13|19.77|18.26|18.74|17.57||
2022-02-19 19:31:38|russ2000_2_0003|ABTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.12|23.25|24.1403|22.81|18.77|17.65|19.09|22.21|24.72|24.56|24.7|26.19|27.23|26.05|30.55|35.25|32.2|37.5|38.1|39.3|38.45|39.55|37.75|33.05|37.4|38.3|38.6|37.65|39|40.55|40.4|41.15|43.65|43.85|44.25|44.9|40.81|39.28|35.25|33.45|36.73|36.91|35.35|34.48|32.72|33.19|31.76|31.95|30.97|35.05|35.99|37.47|38.72|32.09|23.02|22.79|27.18|23.81|24.82|25.43|23.59|28.27|34.22|33.96|36.3|38.39|40.74|40.88|40.95|37.08|36.69|36.12|38.78|39.22|40.56|43.51|43.15||
2022-02-19 19:31:39|russ2000_2_0004|ABUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8|1.45|2.7325|2.596|2.2735|2.923|5.477|5.469|4.472|5.3345|5.0225|5.535|5.15|4.754|3.9195|3.668|3.535|4.675|4.663|7.3745|6.525|8.06|7.629|5.997|5.694|4.75|5.7499|5.0899|4.689|3.12|2.97|2.791|2.37|2.45|2.006|1.67|1.6|1.61|1.75|2.12|2.31|2.64|2.4892|2.1199|2.15|3.7|3.3|3.63|4.22|4.91|5.44|4.72|4.44|4.55|4.7|4.75|4.89|5.59|5.6|8.23|8.08|7.31|9.88|14.64|28.43|20.56|13.02|11.69|13.75|18.61|18.48|22.74|16.25|14.09|22.95|22.66|18.09|17.11|14.22|13.55|12.12|9.11|7.05|6.12|5.87|5.59|3.81|3|3.96|4.35|4.69|3.29|4.15|3.8|3.71|3.37|3.1|2.8|2.85|2.55|2.65|3.25|3.35|3.6|3.7|3.65|4.35|7.55|5.75|4.75|5.05|4.95|5.35|5.05|5.6|6|9.05|9.55|10.25|9.39|4.77|4.44|3.82|3.74|4.02|4.18|2.59|1.52|2.3|1.63|1.45|1.38|1.45|2.26|2.94|3.28|2.31|1.03|1.44|2.04|1.88|3.43|2.41|3.14|2.87|3.94|4.03|4.38|3.8|3.29|2.8|2.95|3.13|3.04|3.87|4.1|3.88|4.31|3.22|3.24||
2022-02-19 19:31:41|russ2000_2_0005|AC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8052|25.4772|26.5957|25.2907|24.98|27.4035|24.8558|19.8846|21.376|25.85|26.0985|25.5393|26.4092|24.98|25.0422|29.1434|30.1997|32.0639|29.9512|26.4092|26.9064|31.5047|30.8211|29.4541|38.0914|35.7302|42.1305|43.1869|48.4066|47.0395|49.028|51.4514|46.4181|49.8358|48.8416|51.2029|50.7455|41.36|45.5855|48.7372|52.4059|52.8433|51.1034|45.5357|44.5912|50.2583|50.6063|50.0098|42.1057|47.6833|46.0229|43.6069|37.0649|32.0341|28.1168|29.1309|28.3356|28.8327|32.8195|33.3564|29.1111|27.2519|28.3554|31.8353|36.7567|36.9854|36.2397|35.7426|34.2711|30.5825|32.6108|35.6929|37.3135|37.1842|35.9315|33.4757|33.9231|33.436|33.6193|35.504|37.8404|38.606|39.2721|40.6839|44.6906|46.7388|44.3427|44.9492|47.2856|46.8978|46.182|43.9251|47.6236|54.1358|54.7523|56.2933|61.6323|64.1279||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|34.2811|29.29|25.8997|27.5302|30.0456|30.2743|29.8866|29.0912|29.5187|32.7599|33.9132|33.2073|33.8038|33.5056|37.4328|37.8802|34.9969|33.257|34.1021|33.9033|33.0084|36.2894|37.1345|34.2015|33.3564|34.0027|34.1518|36.0906|37.0848|36.8362|38.2282|39.6698|36.5877|36.4883|41.5688|45.5755|40.2365|35.7923|41.5191|41.698|39.282|39.1826|37.5819|39.0434|36.4584|36.2894|37.572|38.7352|35.9215|39.2688|43.1957|35.3817|34.3876|33.6221|34.3975|37.9565|40.26|38.97|34.21|37.65|38.83|34.45|34.78|36.57|33.72|35.45|38.8|38.18|38.39|36.2|39.08|38.56|37.5|44.41|42.77||
2022-02-19 19:31:41|russ2000_2_0006|ACBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.69|14.85|13.22|13.39|13.65|14.4|14.35|14.45|14.59|15.39|15.02|14.8|16.25|18.9|19.25|18.7|19.05|18.3|18.4|19.25|19.25|16.95|18.5|16.4|16.9|17.3|17.45|17.9|18.75|19.5|21.3|19.9|17.85|18|16.99|15.22|17.46|17.6|18.14|19.28|18.3|17.68|17.12|17.2|17.53|16.16|17.1|19.02|18.45|17.57|18.84|18.25|11.48|11.91|11.21|10.8|10.26|11.59|12.64|14.24|14.43|15.87|18.65|21.07|24.53|27.05|28.64|24.74|24.4|23.91|27.48|28.47|28.24|30.72|30.91||
2022-02-19 19:31:43|russ2000_2_0007|ACIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:43|russ2000_2_0008|ACMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.79|5.51|6.75|11|12.31|10.12|12.59|10.99|13.74|13.67|11.03|10|10.47|10.87|9.39|12.68|15.69|17.39|18.15|17.28|16.1|15.7|13.82|14.4|14.11|18.93|37|35.29|27.52|44.19|65.1|65.89|112.29|84.01|75.38|94|77.73|89.53|98.82|94.82|89|74.58|78.58|97.82|91.02|106.3|117.7|108.87|78.12|84.48|82.05||
2022-02-19 19:31:44|russ2000_2_0009|ACNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1406|18.1406|18.3673|17.2336|16.0998|14.966|14.5125|15.4195|17.0068|16.5533|15.4195|15.1927|14.7392|14.966|15.1927|14.7392|14.966|15.4195|14.5125|14.6258|14.5125|14.5125|15.4195|15.0794|15.0794|15.5329|16.0998|17.0068|17.6871|20.1814|20.8617|21.3152|21.0884|22.449|22.5624|23.8095|24.0363|24.4898|23.8095|24.7166|25.1701|22.6757|21.9955|20.5778|20.8617|21.6553|19.6145|19.5011|18.8209|18.1406|18.3673|17.3469|16.3265|14.966|15.3628|15.9864|16.0998|16.78|16.6667|16.4399|16.2132|15.9864|15.873|16.3832|16.2132|16.5533|16.0998|15.4195|14.5125|14.5125|14.6258|15.1927|14.2857|14.2404|15.6463|16.0998|16.3265|16.5533|16.6893|16.6893|16.5079|16.9161|16.7347|15.7823|17.4603|19.9546|19.229|19.7732|18.5941|18.0227|19.093|19.2744|19.0476|21.0884|20.4535|20.6803|21.3061|22.4036|22.6757|23.7188|22.2222|22.9025|23.8095|23.8095|26.2132|24.5805|24.4898|23.8095|24.0363|23.5828|23.356|22.449|21.5873|22.9025|22.9932|23.356|23.356|23.4467|23.5828|22.9478|22.3129|21.7687|20.9524|20.6349|20.4989|19.9546|19.5011|18.1406|17.9592|17.9138|18.5941|18.5941|18.5941|19.0476|18.1406|17.415|18.0499|17.6871|17.9138|18.4581|19.1905|19.0476|18.5714|18.0952|17.5238|18.0952|17.619|17.2381|16.6667|16.2857|16.1905|15.8095|15.5|14.12|14.8|14.4|14.5|14.35|15.75|15.25|15.5|16.4|13|13.1|12.2|11.8|9.95|7.75|9.6|10.65|10.9|11.8|12.75|13|13|13|13.3|12.92|12.45|12.9|12.8|14.5|14|13.9|14.2|14|15|14.9|14.75|15.48|15.53|15.35|16.45|15.6|15.34|15.99|14.26|14.9|15.19|14.2|13.5701|13.73|14.3|14.48|14.25|14.79|14.49|14.7|14.309|15.1599|16.75|15.91|16.118|16.25|16.729|16.77|16.74|16.986|16.6|16.5977|17.5|16.7|16.68|17.5301|17.9|19|18.472|18.29|19.65|19.1501|19.398|19.33|18.7973|18.97|19.1|19.555|20.0001|21.35|20.055|20.5|20.48|20.45|20.175|20.93|20.75|20.37|21.68|21.28|21.82|21.3|21.72|22.11|22.55|22.28|23.72|25.06|25.41|26.86|26.16|27.6|31.2|31.45|29.55|31.05|29.8|30.95|28.2|30|28.45|26.85|28.2|27.4|29.65|29.65|27.45|29.25|28.75|31.65|31.75|35.15|34.7|40.15|35.45|40.94|37.3|37.52|36.73|37.02|37.01|37.63|36.32|38.4|35.99|33.3|34.11|35.57|36.25|36.34|36.55|31.32|24.35|26.77|24.51|23.06|22.2|22.75|20.7|23.58|27.6|26.25|27.86|31.94|29.37|28.16|28.81|28.25|28.43|27.91|28.41|27.95|29.18|33.98|32.65||
2022-02-19 19:31:45|russ2000_2_0010|ACRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|14.9|21.4|25.68|22|17.39|20.84|19.69|20.24|19.34|18.88|22.56|25.1|21.1|29.8|29.39|26.35|31.24|31.01|28.11|24.26|27.54|27.64|26.44|26.7|25.01|22.02|23.91|19.9|20.59|16.58|18.13|18.34|20.75|18.08|15.26|13.81|12.14|8.26|7.63|6.96|6.33|6.41|6.6|4.75|2.34|1.07|0.9503|1.06|1.7|1.73|1.85|1.37|1.15|1.04|1.26|1.435|1.65|2.15|2.35|3.75|3.95|3.47|6.41|21.5|21.98|29.6|24.14|21.74|17.23|14.31|17.22|17.2|16.2|12.51|13.22|11.44||
2022-02-19 19:31:46|russ2000_2_0011|ADES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|3|3.125|4.15|4.25|4|4.625|4.25|4|4.4|4.5|6.75|7|9.375|13.065|13.505|13.74|14.6|12|7.05|7.28|7.583|11.48|9.235|9.545|8.625|7.985|11.77|10.875|11.8125|11.675|10.25|9.5|8.61|7.695|6.6|6.735|6.975|8.285|8.2|7.5|6.785|7.56|9.795|10.555|10.375|6.225|6.445|6.215|5.2|3.89|4.99|4.405|4.645|4.371|5.375|4.245|4.695|4.5|4.08|4.058|1.8575|1.505|2.04|2.515|1.565|1.51|1.975|1.5|1.93|1.995|2.045|1.675|1.035|1.935|3.075|2.91|2.955|3.905|3.565|2.645|2.775|3.385|2.455|2.71|3.115|2.555|5.53|7.675|6.78|5.43|4.05|8.15|7.845|9.1699|7.515|7.615|7.595|9.845|11.245|10.45|13.065|11.125|14.485|12.305|11.765|11.085|12.1|11.09|7.945|8.405|9.235|12.25|13.87|12.715|15.205|19.435|20.42|22.02|19.945|21.62|24.255|26.3975|26.235|24.48|27.44|24.31|21.47|22.7|23.05|22.56|22|20.14|20.3|19.78|20.7|16.3|14.67|17|14.6|13.6|12.5|10.15|7.4|6.25|4.37|5.79|6.76|3.5|7.05|6.25|7.2|8|7.1354|7.3399|8.6|8.28|7.97|9.6|9.39|11.17|11.03|9.34|9.5|9.7|9.08|10.45|9.99|11.53|11.07|9.27|9.08|7.9|11.05|11.45|11.16|11.1|11.73|11.19|11.3|12.02|9.76|10.51|10.66|11.5|11.75|11.8|11.07|12.94|12.61|12.3|12.63|13.7|10.76|10.46|10.89|11.795|8.99|5.93|4.85|4.82|4.79|4.08|3.93|5.03|4.88|5.55|5.33|5.9|5.82|5.57|4.77|8.02|6.88|6.97|6.64|6.34|6.72|6.67|6.97|6.25||
2022-02-19 19:31:47|russ2000_2_0012|ADMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|8.25|7.41|7.85|8.7|8.9|8.3|7.5|9.5|9.65|9.8|9.7|10.95|11.9|10.4001|11.45|10.56|9.21|9.26|8.21|8.67|9.72|9.65|9.02|9|8.76|9.19|7.925|5.79|4.89|8.11|6.82|7.56|6.26|6.36|5.72|7.12|5.64|5.52|4.98|5|4.7|4.86|4.21|3.66|3.48|3.47|3.6|3.08|2.44|2.75|3.21|3.81|4.23|4.97|4.77|4.99|4.6|6.25|6.61|6|5.53|4.74|2.95|2.82|4.17|5.08|4.79|4.39|3.86|3.19|4.3|4.45|5.14|4.36|3.76|3.955|3|2.94|3.17|2.9|2.94|3.37|2.4|2.42|2.08|2.01|2.15|2.44|2.37|1.78|1.85|1.75|1.51|1.58|1.27|1.14|1.35|1.28|1.47|1.61||
2022-02-19 19:31:48|russ2000_2_0013|ADRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:49|russ2000_2_0014|ADSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:49|russ2000_2_0015|ADVM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.99|23|30.55|34.27|34.75|43.5|58.92|33.56|36.61|39.06|33.39|37.51|16.07|15|10.64|8.65|9.41|10.02|7.95|4.7|5.7|5.49|4.99|4.52|3.12|4.33|3.58|4.35|3.05|2.95|3.35|2.95|2.8|2.7|2.8|2.7|2.55|2.5|2.725|3.75|3.15|3.15|4.3|7.1|6.95|5.75|6.35|6.9|5.55|4.6|6.55|5.58|4.55|3.64|3.56|3.26|4.39|5.76|6.71|11.11|11.4|12|10.39|5.25|7.97|10.7|11.31|10.72|12.78|9.86|18.995|21.12|20.48|17.64|11.95|10.35|12.12|13.69|11.58|13.25|12.15|9.89|3.61|3.51|3.4|2.36|2.32|2.16|2.31|1.76|1.81|1.65||
2022-02-19 19:31:50|russ2000_2_0016|AFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.81|14.18|15.26|17.99|17.04|18.87|20.46|18.81|15.59|18.89|20.14|20.95|22.35|18.26|19.2|18.31|18.2|17.19|15.73|15.98|14.47|16.77|17.01|14.8|13.97|13.82|13.02|13.77|14.58|12.85|17.11|17.72|15.89|14.36|13.34|13.29|14.53|14.63|13.22|11.31|10.05|8.19|6.45|6.09|3.7|4.04|4.08|3.52|1.98|1.3|2.09|3.08|3.21|3.04|3.95|3.77|2.82|3.65|3.74|3.93|5.58|5.33|5.34|6.14|6.09|4.14|3.33|3.22|2.81|1.97|2.39|1.94||
2022-02-19 19:31:51|russ2000_2_0017|AGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71|5.5|3.75|4.26|4.31|4.15|4.4|2.81|3.31|2.57|2.58|1.77|1.57|1.37|1.8|1.31|1.11|0.8301|0.764|1.04|0.9001|1.52|0.86|0.8385|1.66|1.75|1.63|1.83|2.52|1.66|1.33|1.27|1.49|1.33|1.05|0.94|0.819|0.597|0.95|0.8269||
2022-02-19 19:31:51|russ2000_2_0018|AGFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0499|9.8|12.45|9.82|9.71|9.75|9.57|9.7|9.5501|9.65|9.72|9.75|9.8|11.96|10.98|12.8|11.9999|9.75|8.5|7.15|6.39|6.3|5.39|4.88|6.2|5.91|5.37|5.39|5.9|5.93|5.3|4.65|3.08|2.55|2.64|2.71|4.23|5.6|7.4|7.58|7.96|7.19|7.11|5.94|6.67|7.22|7.47|7.95|7.36|7.09|7.28|7.12|7.01|6.2|6.22|5.76|4.22|3.81|4.03|4.44|3.42|3.21|2.61|1.55|1.36|1.57|2.47|2.39|2.33|2.77|2.3|2.09|1.58|1.93|2.86|2.7|2.5|2.51|2.56|2.11|2.33|2.14|2.04|2.45|2.14|2.07|2.26|2.02|1.94|2.12|2.21|2.04|1.8|2.23|1.99||
2022-02-19 19:31:52|russ2000_2_0019|AGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|8.71|7.6|4.85|4.69|6.25|6.84|6.12|5.7|5.26|4.02|6.13|7.25|6.86|3.59|3.54|3.25|4.84|5.21|4.35|4.73|5.52|6.59|7.24|9.62|9.88|9.93|10.39|8.98|9.24|9.21|9.07|8.11|8.04|7.6|8.06|8.51|6.66|6.56|6.6|7.81|7.82|7.51|8.05|8.06|7.75|8.19|6.56|4.35|7.87|9.18|9.06|6.91|7.14|7.84|8.56|8.2|8.56|7.61|7.75|7.99|7.61|6.93|7.03|6.27|7.63|7.97|7.49|3.64|4.44|4.46||
2022-02-19 19:31:53|russ2000_2_0020|AGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|19.43|21.25|21.31|23.85|24.26|27.78|28.88|29.2|28.92|24.2|23.34|22.74|25.59|23.92|23.69|22.97|18.79|19.56|18.09|9.56|9.9|12.6|11.18|11.26|9.96|8.44|1.75|3.61|5.02|3.63|3.67|3.97|3.53|3.11|5.05|6.75|5.75|8.38|8.1|8.69|10.41|8.85|7.62|8.03|8.21|10.04|6.76|6.81|7.72||
2022-02-19 19:31:53|russ2000_2_0021|AIMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:53|russ2000_2_0022|AJRD|price|0|10.8525|11.4996|11.6658|11.6658|12.3637|11.3333|11.0011|10.7352|11.5661|12.1976|12.0647|13.1282|11.8234|11.1068|10.8462|11.465|10.2599|12.4748|11.4325|12.5073|11.921|10.4879|10.9439|11.4325|12.5399|12.6702|13.917|14.1723|15.2576|15.9598|15.2896|15.6726|15.513|17.907|20.7159|23.046|23.5887|24.7378|25.7445|23.3046|23.9928|24.9312|22.3348|25.4317|25.3692|26.7455|28.1532|24.3368|24.3682|25.8697|38.8827|38.4447|34.0028|34.3468|36.474|36.9119|34.6597|23.242|22.8353|22.25|20.375|22.75|18.875|17.25|18.5|19.5|20.75|21.75|20|20.5|18.125|16.75|16.5|16.75|17.375|18.375|18|15.75|17.125|17.875|17.875|16|12|12|10.75|11.625|12.625|11.5|12.375|11.25|11.375|9.375|6.375|6.375|5.875|6.125|7.5|8.875|8.625|7.625|9.25|9.875|11|10.75|11.875|11.625|10.125|11.25|13.125|13.625|14.625|14.75|14|13.875|13.125|13.25|10.625|9.75|10.625|11.25|12.25|12.875|12.375|12.125|12.625|15.375|17|16.875|16.375|15.75|13.875|14.25|14.625|14.5|14|14|12.375|11.5|12.625|14.5|12.5|12|10.3751|11.8741|12.7496|13.5|12.6245|12.6245|12.8746|10.7503|11.6258|11.8741|10.6253|10.5002|11.7509|12.2493|12|13|12.4994|13.2498|15.1259|15.1259|12.8746|13.8752|14.1253|16.4998|18.5009|18.1257|19.4995|18.8742|19|18.7491|21.1255|23.1247|29.1243|26.7498|28.4383|24.4379|25.0633|25|24.7506|15.2336|17.0155|17.0155|16.6661|14.1155|12.8926|11.7396|10.7613|12.3685|13.7661|13.9408|13.0673|11.2155|10.0625|12.9276|13.6613|14.1155|14.7095|12.0191|10.2372|11.375|10.9375|9.875|8.125|7.75|7.75|10.0625|9.8125|7.75|7.9375|7.3125|8.125|8.375|8|9.625|10.55|12|10.62|12.02|11.69|12.8|13.36|12.4|11.34|11.9|12.75|14.11|11.38|10.87|15.72|15.7|14.6|14.3|11.02|10.85|10.06|8.18|8.1|7.92|7.7|6.8|6.25|7.6|8.02|8.89|9.2|10.26|8.95|9.47|10.01|10.77|10.6|11.28|10.83|10.61|11.36|13.39|11.81|12.08|13.55|13.9|16.81|18.57|18.58|18.67|20|19.01|18.9|19.26|20.17|18.85|18.65|18.34|18.26|17.75|20.03|19.25|20.55|19.54|18.14|16.03|14.71|13.77|12.84|13.1|13.81|14.02|14.96|13.86|13.84|13.32|13.41|13.07|11.82|11.44|11.96|11.78|12.1|11.66|11.74|10.4|10.29|8.57|8.32|7.16|8.38|7.81|6.74|4.9|2.86|3.68|2.9|2.53|2.12|2.4|2.01|1.91|1.84|4.41|5.36|7.44|7.81|7|5.6|4.32|5.76|6.22|5.2|4.38|5.26|4.38|4.92|4.87|4.91|5.17|5.13|5.19|5.98|6.53|6.28|6.42|5.66|4.45|4.49|4.86|5.44|5.32|5.49|6|7.1|6.87|6.12|6.51|8.45|9.13|9.49|8.82|9.2|9.15|10.73|12.05|13.3|13.07|13.68|16.26|17.51|15.07|16.03|16.8|18.34|18.02|17.02|18.63|18.27|17.56|18.61|19.1|17.75|18.43|15.97|16.96|16.7|18.3|16.8|19.3|23.19|19.66|20.75|20.61|23.41|20.57|16.18|16.94|17.54|15.66|16.45|15.53|16.38|18.12|17.24|18.28|18.86|17.97|17.58|17.6|20.32|17.95|18.11|19.39|21.7|22.41|21.9|20.8|23.45|29.63|35.01|31.58|31.49|31.2|27.5|27|27.97|27.94|28.94|29.49|33.7|35.11|33.99|35.32|35.21|35.23|39.47|37.25|35.53|33.86|38.58|44.77|42.72|52.23|50.51|43.23|44.2|45.66|52.07|55.96|41.83|41.14|43.85|39.64|41.25|41.37|39.89|32.42|37.43|52.85|52.04|51.27|46.96|46.72|48.45|48.29|47.18|41.52|43.55|44.01|42.04|46.76|38.59|36.77||
2022-02-19 19:31:55|russ2000_2_0023|AKCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:56|russ2000_2_0024|ALBO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2160|2082|2463.6|1880.4|2274|1910.4|1992|2308.8|2758.8|1914|1524|1478.388|1983.6|1822.8|1533.6|2126.4|2121.6|412.8|272.4|292.8|567.6|560.4|442.8|627.6|483.6|645.6|572.4|600|589.2|624|493.2|477.6|536.4|471.6|508.8|567.6|656.4|490.8|436.8|574.8|442.8|517.2|244.8|212.4|224.4|268.8|246|286.8|254.4|236.4|226.8|202.8|146.4|88.536|86.388|79.968|72|72.588|73.2|66|85.2|100.8|76.2|86.1|88.2|84.3|78.63|82.5|75.75|82.8|84.57|84|93|133.8|124.5|155.7|142.2|95.4|69.3|64.5|90.3|78.6|101.1|86.7|69|70.05|60.6|56.4|58.2|36.903|47.1|40.5|43.8|45.3|40.2|30.9|33.6|33.6|29.634|30.3|21.6|12.45|10.437|8.937|7.65|7.95|10.65|11.4|11.4|10.221|9.735|11.703|13.155|15|19.464|25.45|19.1|19.64|25.31|24.1|21.48|21.11|26.44|22.42|22.44|22.51|27|23.46|30.13|34.45|34.21|32.77|29.99|32.37|34.9|31.79|33.62|30.71|29.94|24.41|23.83|25.39|28.9|34.7|35.07|33.06|29.44|24.75|25.56|19.25|18.34|20.24|26.72|22.78|22.22|15.74|21.33|25.69|25.14|24.82|27.37|33.59|35.37|40.47|37.22|42.85|33.85|35.4|31.57|32.72|34.45|29.16|29.58|29.59|30.22|21.19|26.7|30.15||
2022-02-19 19:31:57|russ2000_2_0025|ALDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.2799|6.66|3.28|3.63|5.74|7.89|7.26|7.83|10.68|10.6|10.61|9.04|7.6|8.48|8.04|6.97|5.5|7.38|7.375|6.68|4.52|4.55|4.6|6.33|5.93|6.14|5.97|5.81|7.33|5.4|5.45|5.1|5|4.9|5.2|4.15|5.25|4.7|4.65|4.05|7.65|6.3|6.4|7|7.025|8.55|7.2|8|8.4|8.2|7.2|7.85|12.55|10.9|9.23|9.78|9|8.28|9|8.28|7.06|6.03|5.3|4.49|5.04|6.08|5.06|6.19|5.52|3.63|2.32|2.9|4.98|4.33|6.77|6.47|7.15|6.65|6.71|6.86|11.35|12.43|12.5|11.99|12.24|10.77|8.95|9.2|8.97|8.81|7.33|4.24|3.72||
2022-02-19 19:31:58|russ2000_2_0026|ALEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.7|23.4|20.5|16.96|19.06|19.9|16.54|14.505|16.84|19.76|16.25|35.28|29.1|21.9|25.66|32.9|23.51|15.02|12.41|10.3|9.98|13.56|14.84|19.51|17.03|19.54|18.41|17.94|39.44|27.74|27.17|23.74|24.53|20.09|18.45|15.44||
2022-02-19 19:31:58|russ2000_2_0027|ALLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|40.95|42.23|38.49|57.3|60.76|49.34|40.7|37.11|41.82|37.05|40|42.41|31|85.32|77.35|70.95|117.36|93.39|69.73|61.42|45.01|57.57|69.52|67.41|79.68|86.69|83.85|97.57|105.23|123.12|136.34|116.02|110|104.27|96.54|85.46|77.99|98.5|99.51|97.87|76.31|9.08|7.07||
2022-02-19 19:31:59|russ2000_2_0028|ALLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|26.95|26.28|26.47|30.77|31.34|27.97|31.09|27.08|27.16|29.75|26.15|27.44|27.66|28.41|26.02|22.2|27.51|20.33|30.86|42.63|44.46|37.58|33.02|39.26|33.79|31.95|25.86|36.53|34.61|33.38|29.39|25.37|24.91|21.93|25.4|24.32|19.57|18.75|14.49|11.88||
2022-02-19 19:32:00|russ2000_2_0029|ALNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|14|10.52|8.69|6.3|13.07|15.07|14.59|13.22|10.95|10.47|10.44|8.5|9.26|7.03|7.22|6.83|6.81|6.42|5|4.91|4.06|4.32|3.79|5.9|2.29|2.57|2.62|2.02|0.96|1.84|2.71|1.46|1.42|1.31|1.655|1.32|1.33|1.35|1.73|1.69|1.31|1.2|1.11|1.27|0.9098|1.08|0.888|0.8555|0.684|0.5791|0.3749||
2022-02-19 19:32:00|russ2000_2_0030|ALRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|18.11|18.28|16.22|12.18|13.24|18.06|15.93|15.51|20.58|22.75|22.39|22.1|26.3|28.5|27.39|29.23|28.92|28.13|27.56|27.32|29.15|30.66|32.56|35.1|36.86|37.33|44.22|47.02|45.9|37.55|36.71|37.5|37.35|38.81|42.32|45.76|42.15|44.74|55.15|55.23|45.43|50.64|51.43|62.33|59.31|64.75|71.14|54.71|52.14|46.8|47.25|46.65|51.53|42.26|43.11|44.7|48.01|40.87|43.18|51.09|67.6|60.32|62.54|58.97|62.8|73.2|102.22|96.5|87.05|85.73|83.98|79.58|85.61|84.03|85.28|78.29|87.17|79|80.55|72.3||
2022-02-19 19:32:01|russ2000_2_0031|AMAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2505||15.5|17.96|19.7|20.16|20.02|19.48|18.59|16.99|15.57|17.13|16.5|17.7|16.02|15.57|16.15|18.55|19.1|19.25|18.42|15.8|9|10.35|11.14|11.21|11.24|11.93|12.32|11.8|13.26|13.67|14.85|18.42|17.05|16.25|16.6|15.4|15.46|15.52|16.34|18.79|16.97|16.99|16.82||
2022-02-19 19:32:02|russ2000_2_0032|AMEH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||||||||||32.5|41.5|||20|2.5|9.4|2||1.2|0.4|0.2|0.4|0.4|1|0.5|1|1.09|0.7|1.05|0.982|0.8|0.96|0.8|0.75|1|1.35|1.55|1.5|2.4|2.2|2.288|2.128|2.088|1.988|2.188|1.888|1.528|1.4|1.288|1.48|1.9|1|1.488|1|1.188|1.2|3.6|4.2|5|6.3|13.8|4.69|6.3|5.5|3.61|5.097|7.5|7.2|5.7|5|4.5|100.1|6.3|6.5|5.1|5.1|5.5|5.5|5|6.5|5.2|5.5|3.6|5|3.6|4.3|4.5|5.0736|5.388|5|6.05|7|8|8.5|6.15|7|5|5.5|5.88|5.74|5.38|5.05|5.25|5.2|4.8|4.52|4|3|3.35|7.5|10|9|9.25|9.85|10.99|9.76|8.8|8.6|9|7.85|9.45|24|18.95|20.18|17.68|16.51|15.75|26.72|23.34|14.42|18.84|19.7|17.7|19.56|20.13|19.47|19.54|18.96|15.77|15.82|14.84|19.13|16.49|15.48|18.36|18.22|18.34|15.93|12.4|15.43|17.89|16.42|17.16|19.04|17.78|17.75|18.05|19.25|23.3|25.25|27.43|30.57|35.17|74.15|88.92|84.37|90.79|71.45|81.22|65.34|52.88||
2022-02-19 19:32:03|russ2000_2_0033|AMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|25.2|25.69|23.5|26.25|27.5|31.45|35.36|29.22|21.6|23.24|18.07|16.33|16.18|18.4|12.57|10.95|10.77|9.34|12.62|13.59|14.17|16.69|16.27|14.74|16.7|18.18|19.28|18.3|18.41|15.21|14.9|14.63|11.69|11.71|12.06|11.3|15.92|14.78|14.1|14.55|16.5|14.65|15.06|16.67|15.57|15.53|15.44|16.4|19.9|20.34|19.96|20.35|18.7|21.25|19.1|21.54|22.4|24.41|23.38|27.92|27.7|27.04|25.56|22.31|23.48|22.11|22.27|21.17|16.84|17.96|19.02|18.02|16.53|16.27|14.98|16.27|16.19|17.01|17.4|17.5|17|19.33|16.77|8.93|8.13|8.51|6.62|5.36|5.21|7.53|7.38|6.08|7.18|9.45|10.75|8.5|8.29|9.26|8.69|9.08|9.22|9.09|7.57|7.08|5.85|4.65|5.24|5.35|5.64|6.19|5.91|7.16|7.98|8.81|8.33|8.51|7.66|4.92|3.66|4.86|4.49|4.04|5.46|4.97|6.45|6.4|5.89|6.31|6.04|8.31|10.23|10.56|11.22|12.04|12.08|14.65|14.9|13.1|14.53|15.44|15.68|13.88|13.69|13.26|13.4|14.41|14.67|14.21|14.21|12.6|11.38|12.27|13.92|15.18|15.48|16.21|17.79|18.47|20.01|20.93|23.22|23.16|26.69|31.86|34.39|35.1|27.31|28.97|29.57|26.47|23.04|31.32|34.29|35.28|39.25|43.03|37.44|36.15|30.61|31.7|38.95|37.65|36.6|39.95|39.05|41.5|36.45|36.8|38|37.15|46.1|43.25|48.3|49.25|51.3|57.5|57.45|66.6|56.2|61.15|55.25|58.1|52.46|57.17|59.26|59.31|63.58|47.14|48.83|51.51|51.67|54.11|53.76|56.75|54.64|59.77|60.12|63.07|70.35|75.56|61.06|40.33|45.11|42.52|55.25|54.71|57.28|61.4|67.86|70.31|75.78|75.1|74.9|81.35|92.88|97.48|105|113.04|117.97|102.49|110.3|107.06|99.81||
2022-02-19 19:32:05|russ2000_2_0034|AMOT|price|0|4.8954|4.6662|4.1246|4.8954|4.4579|4.5829|4.5829|4.7704|4.6662|4.6037|4.4579|4.2496|4.4579|4.0205|3.9163|4.1246|4.1246|3.8122|3.583|4.0205|4.1246|3.7913|4.4787|4.0205|4.9995|5.437|5.9786|5.6273|6.0441|5.9607|6.4609|6.1275|5.1479|5.794|5.7106|5.5648|5.6273|4.5852|4.4184|4.5018|4.5018|4.085|3.5223|3.5833|3|3.25|3|2.9167|4.5|4.4167|4.3333|4.3333|4.5|4.8333|5.1667|5.3333|5.4167|2.75|2.1667|2.25|2.4167|2.3333|2.0833|1.8333|1.75|1.75|1.6667|1.3333|1.3333|1.3333|1.9167|2.0833|2.2083|2.75|2.4167|2.5|2.6667|3|3.1667|2.8333|2.6667|2|1.9167|1.6667|1.3333|1.3333|1.4167|1.6667|1.8333|2.3333|2.1667|1.5833|1.8333|1.9167|1.75|1.8333|1.3333|1.3333|1.5|1.5833|1.5833|1.5833|1.5|1.8333|1.6667|2|2.0833|2.3333|2.8333|2.8333|2.9167|2.9167|3.1667|3.5|3.0833|2.25|2|1.8333|1.75|1.5|1.6667|2.25|2|1.8333|1.875|1.6667|1.5833|2|2.3333|1.8333|2|1.9167|2|2|2.1667|2.0833|1.6667|2.6667|2.5|2.4167|2.5|2.3333|2|2|1.75|1.75|1.6667|2.0833|1.792|1.75|1.75|1.9587|1.8333|1.6667|1.5|1.5|1.4373|1.3333|1.25|1.2293|1.9167|2.5833|1.9587|2.4167|2.6253|2.5|2.5833|2.4587|3|3|2.3753|1.8333|1.6667|2.0833|1.9167|2.6667|2.3333|2.4587|2|1.7087|1.5833|1.75|1.9167|1.4167|1.6667|1.5|1.1667|1|1|1|0.75|0.542|0.75|0.9587|1.25|1.0833|1.25|1.25|1.5|1.8125|1.7083|0.9583|0.8542|1.0833|2.146|10|5.6667|3.5833|2.25|3.5833|3.7083|4.9167|4.3333|3.5833|2.0417|2|4|2.75|2.4167|3.1067|2.5867|2.5|2.2133|2.0933|1.8|1.4333|1.7333|1.92|1.9467|1.8133|1.86|1.7133|1.808|1.6667|1.6933|1.7333|1.7733|1.3667|1.5|1.18|1.2|1.2733|1.2467|1.1667|1.1933|1|1.96|1.8207|1.9533|2.1333|2.98|2.62|2.88|3.0333|2.78|3.18|3.4467|3.2267|3.8993|3.946|3.78|3.8|4.5673|4.8133|5|5.046|4.9533|3.5667|3.1867|2.9467|2.7067|2.7533|2.6333|2.5933|2.5467|2.78|2.9667|2.9533|2.5067|3.1|3.3667|3.5533|3.3333|3.1067|3.2|3.6|4.0133|4.58|4.7667|4|4.2533|4.0333|4.0133|4.8|4.5267|3.14|3.3667|3.0667|3.06|3.1|3.3333|3.3133|3.16|3.12|3.62|3.86|3.4067|3.4667|3.4667|1.96|1.3333|1.3333|1.342|1.18|1.0534|1.5667|1.2133|1.3267|1.38|1.34|1.6533|1.5|1.5|1.6667|1.8|2.29|2.4|2.6867|3.14|3|2.8733|2.7867|2.8133|3.2|3.5667|4.5867|5.8267|5.3333|4.7|4.6067|4.4733|3.6333|3.5|3.5933|3.3067|3.4667|4.2333|3.76|4.0667|4.7667|4.8339|5.3565|3.8467|4|3.9333|4.0133|4.4|4.312|4.42|4.4|4.4933|4.6667|4.6|4.76|4.54|4.4733|4.7867|5.8333|5.3933|6.3667|8.0133|8.3|7.6667|7.5536|7.7267|7.56|9.6867|9.6533|8.12|10.9|9.4667|9.7867|14.52|15.7933|14.9467|18.5733|22.1267|19.5467|20.8533|14.9733|14.0933|12.68|11.8467|12.86|15.92|17.4533|13.0267|12.3067|12|14.3667|15.1867|15.5067|15.08|15.02|12.6067|13.1867|14.2533|14.26|14.6933|16.1|13.4|15.0933|16.7867|18.1467|19.7267|16.86|16.8933|18.9333|21.2733|22.06|23.2333|20.9|26.5|26.58|32.24|31.92|30.5867|32.56|36.2867|29.1067|31.54|29.7933|28.1067|27.7667|22.92|24.4067|21.6467|25.2667|26.4267|21.4733|23.54|25.24|29.8667|32.3333|30.56|25.6933|15.8|19.2133|24.1267|23.5333|25.1333|28.3933|27.52|25.1867|27.0467|34.0667|30.1667|32.36|34.22|34.7|35.4|34.53|32.91|34.56|31.28|35.15|43.93|36.49|35.85|34.93||
2022-02-19 19:32:07|russ2000_2_0035|AMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|23|51.65|66|71.45|70|67.6|66|69.45|69.5|73|69|69.5|61.25|59.25|59.1|59.2|63.25|67|68.5|65.7|64|70|73|68.5|76.99|78.25|74|65|64.98|64.6|61.41|60.16|59.89|53.38|48.74|31.33|29.07|25.2|23.23|6.15|8.4|6.73|5.48|2.54|2.85|3.79|3.84|4.13|4.18|7.89|7.59|7.27|10.77|12.93|15.64|13.51|13.3|20.7|24.05|28.21|49.06|61|59.09|49.33|64.06|73.63||
2022-02-19 19:32:07|russ2000_2_0036|AMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|18.62|16.4|20.28|23.5|21.1|19.09|17.67|14.1|12.86|12.4|14.29|12.67|7.97|6.97|2.91|2.57|2.83|3.44|4.04|4.68|4.63|3.82|2.91|3.57|4.7|4.54|4.66|3.97|4.13|4.58|4.05|4.92|4.91|5.06|6.44|5.71|5.69|5.15|4.95|5.27|5.43|5.82|4.24|4.89|4.62||
2022-02-19 19:32:08|russ2000_2_0037|ANAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.9|22.78|24.89|25.79|24.82|24.2|21.61|31.68|35.95|66|84.39|101.48|104.81|128.55|94.02|89.28|78.58|72.86|81.9|89.6|93.51|80.48|69.08|63.72|71.07|63.25|78.46|69.56|75.26|55.06|51.7|40.65|33.89|37.47|14.02|15.1|15.46|18.23|14.1|18.22|20.34|22.65|18.06|17.27|15.94|29.7|24.72|23.98|27.2|27.58|21.57|23.5|23.93|25.65|23.81|25.84|27.83|30.84|31.07|35.25|31.87||
2022-02-19 19:32:09|russ2000_2_0038|AOBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:09|russ2000_2_0039|APLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.6|22.64|15.09|22.27|23.79|23.72|20.8|21|17.45|17.77|16.3|15.95|17.99|13.51|13.02|18.98|20.09|18.77|21.4|25.44|27.44|32.18|24.76|30.5|23.99|31.52|42.4|34.43|25.25|34.11|33.68|30.97|27.6|30.45|32.54|33.47|46.82|55.58|46.04|45.6|41.43|49.7|58|69.84|63.38|64.03|33.59|34.15|41.7|48.77|40.97||
2022-02-19 19:32:09|russ2000_2_0040|APPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.95|15.36|16.84|17.54|17.76|16.66|13.95|13.02|11.81|12.19|12.69|14.91|14.33|16.11|18.62|19.04|19|21.9|23|23.9|23.6|27.15|26.25|31.7|31.8|34.55|43.55|49.55|45.1|40.65|42.15|40.1|41.25|40|52.7|62.8|62.25|76.85|85.55|72.45|58.87|60.07|57.17|64.15|65.72|81.43|95.065|96.29|102.84|94.4|98.26|94.66|95.62|114.42|114.17|137.53|119.99|93.47|111.5|167.95|161.19|155.97|171.16|157.05|151.88|158.23|177.05|158.9|134.82|142.79|133.91|135.11|141.04|138.56|121.33|127.34|132.27|127.36|120.76|116.77||
2022-02-19 19:32:10|russ2000_2_0041|APTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.65|8.37|8.82|7.79|6.34|5.7|6.2152|6.15|5.964|6.251|7.53|8.2|7.99|7.04|7|8.11|8.2|8.41|8.12|7.62|7.89|8.59|9.19|9.83|9.12|8.38|8.46|8.45|8.28|8.37|8.28|7.75|8.2|8.06|8.27|8.1|8.12|8.89|8.97|8.79|8.72|8.33|8.7|8.68|9.21|10.18|10.16|10.95|10.84|11.54|10.56|11.24|10.07|11.05|11.14|11.62|12.89|12.13|12.24|12.7|12.62|13.82|14.88|14.36|13.97|12.8|12.66|13.64|14.79|14.04|13.36|13.41|15.07|16.19|15.93|17.62|17.89|18.98|20.3|21.07|19.71|14.7|14.35|14.61|14.51|14.88|17.14|16.95|17.6|17|16.56|15.03|15.29|15.79|15.36|15.14|16.1|15.9|15.16|14.08|13.62|14.33|13.12|13.63|12.84|11.56|9.67|6.36|7.06|7.42|7.29|7.34|6.49|5.67|5.26|8.44|7.58|7.39|9.19|10.33|9.9|10.26|9.81|10.65|12.75|12.39|12.76|12.88|18.63|17.6||
2022-02-19 19:32:11|russ2000_2_0042|APTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|24.36|22.05|27.7|28.71|25.87|19.99|19.14|5.58|5.4|4.1|3.8|3.4|3.76|3.67|3.4|3.37|3.31|3.85|3.7|3.94|3.07|2.15|2.91|3.58|4.73|4.15|3.3|3.58|3|3.54|3.47|3.63|3.71|2.99|2.49|2.56|2.84|2.52|2.56|2.19|2.37|2.28|2.65|3.11||
2022-02-19 19:32:12|russ2000_2_0043|AQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:12|russ2000_2_0044|AQST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|15.1|17.96|16.14|17.33|8.25|7.96|6.04|7.43|6.55|5.81|4.29|4.24|3.15|3.72|3.28|4.23|8.75|6.75|3.94|3.66|2.11|4.5|5.47|4.58|5.49|7.84|4.76|5.3|6.89|5.93|5.4|4.98|4.96|3.65|3.76|3.53|3.25|4.5|4.09|5.36|5.23|4.09|2.84||
2022-02-19 19:32:12|russ2000_2_0045|AQUA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|22.03|24.05|22.21|23.23|20.88|20.21|19.44|19.71|20.27|19.26|18.04|9.88|9.69|9.9|12.01|13.35|12.99|13.62|12.71|14.3|14.94|15.6|16.22|17.46|19.14|18.91|24.4|20.34|11.06|15.62|19.49|18.2|21.7|20.34|21.65|24.29|24.41|26.42|26.5|25.43|27.54|28.63|31.5|33.19|34.98|37.82|38.51|42.78|45.77|47.86|41.34||
2022-02-19 19:32:13|russ2000_2_0046|ARA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:13|russ2000_2_0047|ARCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|72.89|84.6|75.14|72.48|74.69|72.19|72.58|67.84|69.9|77.25|78.22|72.11|78.95|83.2|93.77|87.27|99.73|93.62|77.78|85.62|79.59|88.34|90.32|91.69|94.1|84.69|84.23|88.22|93.64|91.74|96.95|89.27|90.4|76.12|76.7|73.58|79.41|73.05|71.92|54.26|46.71|30.59|29.75|31.25|29.34|31.42|38.47|44.26|30.54|33.65|47.3|50|47.57|44.38|48.64|59.02|56.46|66.39|83.75|99.46|87.61|83.74|91.23|103.26||
2022-02-19 19:32:14|russ2000_2_0048|ARGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.0352|214.2472|193.5861|171.5774|188.1962|166.6367|163.4926|141.0349|149.5688|137.4416|122.1703|127.111|131.1534|104.2041|121.272|103.7549|86.2379|85.3396|92.5261|88.9328|100.6109|112.7381|107.7973|106.0007|96.1193|102.4075|97.9159|112.2889|101.5092|106.899|112.2889|135.8246|127.5602|122.1703|127.5602|134.028|135.4653|113.5465|124.6856|99.1736|91.8433|113.1872|128.7819|127.2009|152.2098|170.8229|188.6453|174.6317|157.456|170.0323|171.7571|150.1976|141.7176|158.1028|178.3687|170.8229|146.0295|147.6105|157.0248|142.2925|142.3644|134.6029|140.1365|135.3935|158.4621|173.913|183.2555|204.4556|201.7966|200.5031|171.3259|178.0812|174.9192|167.1577|163.852|173.6974|176.1409|178.6561|184.6928|190.2982|190.0826|179.5904|172.4757|173.1944|181.4589|178.0093|147.4668|95.221|78.9077|93.7837|91.7715|86.8128|21.6313|22.9968|25.9432|26.1588|26.1588|28.3866|28.3866|29.8958|34.4951|33.2734|33.5609|33.1297|32.4111|34.9982|34.7826|31.6924|32.9141|28.7819|29.6299|31.7643|29.9964|28.2357|28.5304|28.7172|26.6403|26.2019|27.438|27.244|24.3766|25.7492|27.1074|26.8128|21.4445|22.9968|24.6784|21.581|19.1807|22.0194|19.7269|20.618|22.4362|25.627|25.4761|24.6856|24.0172|21.0852|19.7054|18.613|21.3008|23.9454|22.8602|21.1067|22.7093|21.7535|22.8602|25.0808|25.3683|27.9339|26.2666|26.2451|25.3539|23.4351|22.1056|21.6745|21.4445|20.5031|18.2968|20.9558|20.769|20.8336|20.9558|21.7535|20.3378|21.3223|20.7258|20.5174|22.041|22.35|21.8469|23.8448|23.4711|23.701|25.4545|26.9206|28.3579|29.019|30.1114|28.8753|31.7858|31.484|29.4287|34.0632|30.7366|33.9418|33.1872|31.7068|32.0158|33.3956|32.3536|35.336|37.0176|36.3708|37.9734|36.493|39.5113|39.5041|38.9867|40.0431|38.585|40.1897|39.0198|41.6917|45.0435|45.4071|43.4071|46.5138|48.8617|50.8142|45.2174|40.6719|44.3636|44.1581|46.6403|45.3565|45.6957|47.687|49.2522|49.1391|47.5217|56.3043|56.4783|55.8696|58.4783|58.6522|57.5652|53.3913|52.7391|51.6087|50.3043|54.7391|51.913|52.8261|59.65|58.65|54|57.5|58.6|62.1|60.25|60.8|63.55|62.27|65.56|69.01|67.78|66.98|68.36|69.25|77.24|73.1|74.73|66.06|66.12|68.71|63.06|64.42|68.54|67.71|50.78|33.05|26.12|33.33|31.23|34.49|36.93|34.1|39.52|44.62|44.58|41.7|52.01|52.22|52.9|54.33|52.08|57.18|51.45|54.56|56.24|55.26|59.89|51.87||
2022-02-19 19:32:16|russ2000_2_0049|ARL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|10.625|15.313|13.75|14.875|13|14|12.75|12.2|11.35|11.5|11.6|10.45|10.7|11.1|12.85|11.25|9.29|7.21|8.15|6.85|8.71|8.75|9.35|8.66|8.87|10.06|9.41|8.29|8|8.17|8.96|8.3|12.96|12.52|12.17|10.6|10.41|10.6|10.99|10.8|9.17|8.09|9.11|9.45|7.35|9|9.12|9|8.51|8.6|7.8|8.11|9.51|9.44|9.25|9.01|8.46|10.16|10|9.6|9.7|9.51|10.02|8.96|8.21|8|7.64|9|9.67|9.3|8.7|8.75|8.86|8.1|8.22|8.83|7.86|7.81|8.17|8.16|9.11|8.81|7.95|7.74|7.53|7.36|8.66|9.622|9.66|9.2|10.47|9.88|11.33|11.93|8.5|8.08|8.03|7.9|8.7365|9|8.75|9.5|11.04|9.75|10.43|11.69|10.2|11.7|11.42|12.13|9.83|10.5|11.8|9.62|8.77|10.8|9|8.29|8.12|7.99|9.05|7.91|7.75|8.91|6.098|5.27|3.4099|3.048|2.4|2.35|2.2|2|1.87|1.23|1.93|1.61|1.82|1.75|1.54|2.41|3.05|1.99|1.8511|2.28|2.2201|3.1825|3.15|2.7115|2.75|2.76|3.4|4.2|4.07|4.5|4.4|4.05|4.4776|4.944|5.15|5.9|5.4|7.69|10.48|9.72|7.92|6.4|6.9|6.05|5.49|5.3492|5.33|5.95|5.4901|5.456|5.0501|5.166|5.01|5|4.58|6.39|7.08|7.08|5.4272|4.8699|5.4064|4.3656|4.44|5.21|4.6408|5.81|6.58|6.6|5.91|7.48|6.67|5.98|5.1778|8.7312|6.52|8.14|7.5395|8.97|8.4892|8.475|8.22|8.867|9.51|13.7583|12.73|12.51|13.55|19.73|18.39|14.78|16.94|17.1|15.51|17.05|16.7|16.4|11.6|12.99|12.28|12.11|14.21|11.74|14.23|12.85|12.83|14.42|16.14|13.5|16.49|14.17|12.07|6.99|7.52|7.84|9.49|9.49|8.92|9.34|9.03|10.07|9.48|9.81|11.06|9.4|7.8|11.44|10.74|14.27|11.27|12.35|11.9999|11.45|12.85|14.74||
2022-02-19 19:32:18|russ2000_2_0050|ARLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|19.57|13.76|13.6|8.8|10.12|3.86|4.61|4.13|4.15|3.57|4.48|3.07|3.16|3.26|3.39|3.25|4.97|4.01|2.91|2.04|2.49|2.59|2.54|5.21|5.81|5.44|4.72|6.9|7.75|9.03|7.54|6.56|5.96|6.72|6.58|6.19|6.22|6.23|6.66|8.6|10.6|8.64||
2022-02-19 19:32:18|russ2000_2_0051|AROC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3561|15.1723|19.8261|18.01|18.1613|18.01|18.9937|19.6748|21.4909|22.7016|22.2173|20.0985|18.6456|21.2003|16.8961|16.8295|14.8378|11.6232|17.671|16.0909|17.1019|12.5979|15.5885|16.0425|14.7228|12.047|12.6282|9.8495|11.4053|9.8979|11.5869|11.5627|11.0481|11.369|10.4851|10.6425|12.4102|12.719|12.5858|11.938|14.3777|14.6925|13.8026|14.9589|16.103|18.355|19.8564|19.4144|17.8586|17.9797|18.912|19.8261|20.2983|21.1277|20.4617|20.5283|20.7342|23.4039|22.853|23.2465|21.727|21.0429|22.8227|24.9839|23.4523|22.8469|23.3373|24.6267|25.9646|27.3146|27.0482|31.5099|36.6556|34.6881|39.0044|38.0964|32.9265|30.6018|37.5879|38.5746|35.687|42.11|39.7672|41.7892|42.0737|45.7423|49.4775|43.5569|48.073|53.8483|52.6073|48.9326|47.6008|40.6329|39.9065|38.7441|44.8827|43.799|40.2031|33.5803|26.1826|14.9347|11.0179|11.4719|16.2241|13.3425|9.5892|11.8291|11.8533|11.1268|8.669|10.7152|10.5154|15.3705|13.9418|12.604|13.7178|12.4102|14.5835|16.9203|16.0909|14.7409|15.0497|16.7084|14.2143|14.8681|13.4333|13.9297|14.2808|15.0739|13.5907|13.167|12.8885|11.8836|11.932|10.6667|6.3746|5.3636|7.4159|6.9255|5.9266|7.3795|8.3784|7.4885|7.5491|6.756|8.6085|11.3145|11.4235|12.3497|13.0156|12.7977|13.5423|14.7954|16.1878|15.7156|17.447|17.0535|17.4409|17.1564|17.5923|16.327|19.0512|19.923|20.6191|21.6967|23.1859|26.0131|26.0131|25.8738|27.363|25.3956|27.6899|24.766|20.8613|20.044|20.1167|19.5174|18.1795|20.7584|19.929|20.5223|18.4943|14.5714|12.8945|13.9418|11.34|8.41|7.46|4.93|4.55|7.8|6.95|8.82|9.31|8.57|10.66|13.07|11.15|14|13.75|15.95|11.8|13.55|11.15|10.95|11.1|10.5|11.5|12.55|10.65|9.7|9.9|9.45|9.4|9.6|11.4|11.75|12.7|13.55|12.1|11.24|10.7|9.3|8.49|9.55|10.08|10.33|9.84|9.31|10.42|10.31|10.69|9.73|9|8.83|10.09|8.47|4.15|3.24|4.78|6.42|6.65|7.39|6.52|5.77|7.61|8.91|9.56|9.43|10.41|9.58|9.24|9.48|8.4|8.06|7.71|8.72|8.37|7.61|7.94|8.59||
2022-02-19 19:32:20|russ2000_2_0052|ARQL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:20|russ2000_2_0053|ARVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.65|18.56|15.79|15.3|19.25|18.39|17.29|19.7|21.99|22.6|23.55|24.87|20.02|22.42|37.66|43.71|49.97|48.18|41.14|51.33|32.63|33.39|30.46|24.68|24.37|22.7|24.67|82.21|80.68|77.51|64.54|68.01|71.51|77.72|101.4|86.59|83.75|96.21|74.44|81.57|70.1||
2022-02-19 19:32:21|russ2000_2_0054|ASIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|14.97|19.66|22|24.97|26.91|25.94|27.37|29.42|32.08|34.14|32.96|41.7|44.18|39.95|43.25|37.18|43.59|34.74|36.79|39|37.51|39.81|35.34|33.52|29.45|25.14|26.51|32.32|33|30.51|32.42|26.42|24.34|23|22.26|24.03|24.28|19.52|17.92|19.36|14.63|11.54|11.01|14.03|11.55|12.52|13.72|13.14|15.8|20.45|19.78|23.17|28.34|27.62|32.25|32.75|28.27|35.38|37|43.76|48.39|44.39|46.59|42.45||
2022-02-19 19:32:21|russ2000_2_0055|ASMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.65|34|30.705|47.5|70.1|95.5|76.8|71.35|57.3|47|43.7|39.75|39.25|39.95|45.45|51|50.2|45.4|49.85|21.6|18.1|19.05|18.45|13.2|12.3|11.95|12.8|16.7|14.25|13.2|12.15|11.5|13.45|12.65|15.3|13.35|15.2|18.8|20.75|7|6.2|5.35|6.9|6.65|6.97|7.76|8.98|8|7.31|7.88|9.29|14.41|13.82|13.34|18.13|18.08|15.3|13.62|9.48|9.72|9.77|6.84|5.12|4.76|5.11|5.37|6.24|6.03|5.53|6.27|7.69|13.88|13.21|12.19|20.62|22.01|24|23.85|24.65|21.04|22.49|27.61|34.77|28.58|44.1|45.75|45.36|56.69|47.56|44.92|43.4|39.92|41.65|38.25|27.93|23.78|24.89|23.81|23.03|20.9|20.57|16.9|14.9|14.34|11.86|10.91|9.31|17.01|16.4|20.46|18.72|17.92|16.2|17.52|19.09|23.91|22.21|20.14|16.25|14.88|5.66|6.005|5.84|4.99|4.49|4.06|4.03|3.61|3.66|3.2|3.33|3.2|2.32|2.4|1.89||
2022-02-19 19:32:23|russ2000_2_0056|ASRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.752|15|19|53|46.5|44.5|45|43|42.5|44|39|28.752|37.5|31.252|36.252|40|40.752|52|15.252|14.252|11.752|8.752|11.752|12.752|12|21.752|19.752|20.752|32|18|19.5|13.752|11|12.5|12|12|20.5|16.252|15.752|16.6|17.4|13.56|14.8|18.96|19.96|22.48|25.6|20.2|22.56|20.8|28.4|23|20.2|19.6|20.64|14|10.8|9.2|12.04|9|9.84|7.8|9.8|11.2|10.56|8.8|11.04|18.48|22.4|19.4|30.32|26.2|27.36|27.96|29.08|28.4|28|33.52|27.4|25.4|20.4|16.84|20.08|20.596|15.84|21|18.52|19.12|17.52|14.04|15.76|17|18.68|20.12|20.36|25.68|19.92|24.44|26.68|25.64|25.64|26.12|24.96|23.92|22.08|15.24|19.84|15.88|16|11.8|15.08|13.84|13.4|14.46|14.52|17.24|8|8.76|7.84|8.64|8.8|13.28|12.84|12.8|12.76|13.72|14.4|13.52|13.6|15.92|17.16|14.8|6.56|6.08|7.16|9.12|7.08|9.64|7.8|9.92|12.24|15.28|12.24|14.6|12.72|13.2|12.52|11.68|11.32|14.04|15.6|11.32|11.4|13.04|14.84|19.24|21.08|21.84|26.12|37.32|33.96|32.64|33.36|33.84|33.8|25.4|25.44|24.24|17.64|19.6|21.2|24.08|23.88|23.92|22.52|21.08|22.72|21.88|22.44|24.24|22.76|23.16|25.52|28.08|26.12|22.64|21.24|22.64|24.24|25.88|29.24|30.92|30.64|33.8|43.8|46.08|56.08|55.72|45.32|51.4|51.96|45.48|61.24|56.88|57.68|65.48|63.2|71.56|91.96|102.6|81.72|85.92|114.48|123.2|104.32|75.16|84.84|75.04|71.12|63.52|59.4|62.72|72.88|81.72|79.2|77.04|85.52|101.28|76.04|79.92|81.36|66.72|62.84|50.64|43.84|41.8|44.08|39.88|26.24|21.6|22.8|32.44|34.2|27.88|28.84|26.56|23.84|25.68|28.2|34.64|23.64|21.56|20.28|17.08|16.72|17.84|17.28|19.48|17.64|11.92|13.36|12.04|5.44|4.96|2.9048|2.8512|4.44|5.36|3.2|3.194|3.48|4.04|3.2644|3.6052|3.0436|3.0472|1.6328|1.7312|1.896|2.7296|4.28|2.084|1.9604|1.86|1.545|1.34|0.9604|0.86|1.14|1.31|2.65|2.74||
2022-02-19 19:32:25|russ2000_2_0057|ASUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.3334|75|68.3334|84.1667|60|51.6667|68.3334|73.3334|71.6667|69.1667|43.3334|35|27.5|31.6667|33.3334|35|55|63.3334|51.6667|50|43.3334|48.3334|36.6667|33.3334|30|27.5|35.8334|41.6667|38.3334|38.3334|51.6667|47.5|57.92|69.1667|66.6667|73.3334|64.1667|60.8334|88.3334|119.1667|136.6667|169.1668|120.0001|133.3334|123.3334|82.5|70.8334|70|70.8334|79.1667|64.1667|46.6667|52.92|55.8334|65.8334|67.5|66.6667|55|46.6667|39.1667|35.8334|40.8334|40|39.1667|48.7534|51.2534|49.1667|48.1267|40.8334|48.3334|40|40.8334|37.5|38.3334|42.92|37.5|22.92|27.5|30.42|20|17.0867|18.7533|15.42|22.92|34.1667|32.92|28.3333|30|26.6667|24.5867|20.42|24.1667|21.8733|27.5|44.5867|51.6667|27.92|23.3333|25|20.42|20.8333|16.2533|12.5|9.3733|5.8333|9.5867|7.7067|5.8333|8.7333|9.2667|7.7333|6.6667|6|13.8667|20.7333|24|28.6667|26|13|19.3333|20|21.2067|33.3334|28.0667|26.6667|11.4733|11.3333|15|11.1333|10.8|9.1333|8.8|12.6667|13.8|18.0667|21|20.8|22|20.0667|22.4667|30.7333|30.6667|13.2|10.5333|12.0667|8.5333|9.0667|8.1333|10.2|9.8667|10.4667|11.4667|14.2|13.6667|14.4067|14.1333|10.4|12|9.8|10.5333|9.8|9.1333|13.8|11.5333|17.3333|17.5333|12|11.4|10.5333|9.8667|4.4673|2.7333|2.6|3.2|3.34|3.5327|10.5333|8.3333|8.5327|6.7333|8|7.0667|6.2|5.5993|5.6|5.9333|9.1333|8.9333|5.0667|4.6|5.3333|3.4667|3.2833|3.6013|2.6733|1.9333|2.4|1.9333|1.1993|1.2673|1|1.4667|1.1333|0.8|1.1327|1.2|1.7333|1.0667|1.562|2.6533|1.3533|2|1.9333|1.5|1.6334|1.5933|1.6133|1.6267|1.4667|1.4667|1.7|1.7267|1.74|1.5|1.9533|1.9067|1.7667|1.7867|1.6733|1.8133|1.9267|2.0067|2.3333|2.1797|2.3333|2.52|4.2467|4.6067|4.9933|5.26|4.72|4.44|4.15|6.51|7.79|6.95|6.859|5.61|5.87|7|6.55|6.39|5.23|5.95|5.78|5.6933|4.5366|4.32|5.17|5.09|5.613|5.33|6.79|6.64|6.09|6.21|6.04|5.23|5.16|5.05|5.22|5.23|5.63|5.49|5.95|5.76|5.4|6.09|6.065|5.88|5.56|5.622|5.4001|5.49|4.51|5.37|5.24|5.36|5.22|4.95|4.71|4.99|5.2999|6.43|6.62|8.9|8.51|10.59|11.06|10.28|10.33|15.5|14.61|13.12|11.58|12.42|11.28|14.36|14.12|15.2|14.25|12.24|15.14|17.53|15.95|14.09|15.03|12.42|11.14|5.69|5.08|5.31|6.46|6.11|6.96|6.43|8.23|9.05|6.44|6.71|9.035|8.2|8.18|8.43|8.43|5.96|6.16|6.18|6.43|6.45|6.73|7.55|7.07|7.74|7.1|8.18|7.79|7.64|8.01|8.45|8.87|9.42|9.05|9.01|9.66|8.58|7.83|7.25|7.13||
2022-02-19 19:32:27|russ2000_2_0058|ATGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2188|1.125|1.6875|1.7188|1.9532|1.7813|1.7188|2.2813|2.4688|2.375|2.1875|2.1407|2.25|2.3438|2.5625|2.5625|2.5782|2.5|2.5157|2.8125|2.75|2.7813|2.9688|3.0313|3.1407|3.1875|3.4063|3.5938|3.5|3.4532|3.5|4.0938|3.9063|3.5469|3.4375|3.3438|3.625|3.3125|3.2813|3.375|3.688|3.594|3.875|3.922|4.344|4.688|4.782|4.875|5|5.688|5.532|6.438|5.563|6.657|6.75|6.813|7.407|8.5|9.313|9.938|11.25|10.907|11.5|11.375|12.469|11.157|11.75|13.125|9.938|11|11|13.813|13.5|14.688|13.5|14.938|13.25|13.375|15.938|15.125|17|17.094|18.938|19.907|21.938|20.375|18.0625|23.4375|22|26.375|30.625|29.4375|25.125|29|26.375|22.25|22.375|20.75|20.875|20|21.0625|20.1875|18.625|18.4375|18.0625|30.5|23.8125|27.9375|26.625|33.875|37.375|37.625|36.9375|30.3125|37.75|34.07|36.24|30.05|31.61|33.4|36.12|39.02|32.83|35.9|26.95|25.99|28.45|30.3886|32.38|30.13|26.49|26.98|22.84|19.75|18.01|18.62|14.2|16.66|16.61|16.9|17.08|18.67|23.14|25.13|23.29|25.54|25.95|23.66|24.27|27.39|25.13|29.63|29.72|30.15|28.8|27.0302|27.42|23.25|19.42|20.71|14.6|16.86|17.36|17.74|17.38|18.92|22.8|20.55|19.9|19.89|18.47|19.05|22.6|23.22|20|22.99|23.48|22.77|25.86|24.5|21.97|21.1|22.35|21.27|24.35|26.22|28|28.16|27.64|29.35|32.99|33.6|34.02|32.4|34.53|37.01|54.69|54.98|51.96|55.19|43.94|41.84|57|57.05|53.62|56.81|51.58|49.54|56.69|57.48|57.41|53.58|51.95|48.18|42.56|43.57|50.04|49.74|51.1|55.32|55.29|54.32|56.73|61.06|63.15|65.2|74.25|57.49|52.49|53.8|38.11|49.21|47.86|42.94|47.98|52.11|54.25|55.07|52.9|53.85|59.13|62.14|44.18|36.96|37.68|34.51|38.46|37.76|35.53|33.87|32.15|27.33|30.97|19.63|19.31|22.76|26.26|26.07|23.73|25.17|29.98|31.75|28.01|31.23|31.02|30.08|30.01|30.56|35.9|35.54|35.5|36.14|42.01|42.39|45.03|42.23|42.34|39.97|42.93|42.81|48.41|48.86|47.47|42.41|36.55|33.36|30.24|31.81|29.98|30.38|26.16|27.21|23.56|23.75|25.31|19.9|18.26|17.27|17.35|18.1|17.84|22.27|23.04|23.06|22.7|29.85|31.2|33.5|32.15|35.45|37.85|37.4|37.95|32.5|34.2|35.85|36.95|41.45|42.05|46|46.05|47.55|47.6|47.75|48.1|54.55|47.85|48.2|50.63|57.74|47.32|48.9|48.2|46.32|49.32|43.96|45.05|47.37|42.72|38.09|29.78|33.73|34.97|34.51|30.87|26.79|31.77|33.46|31.15|34.34|33.2|24.54|23.44|28.63|33.95|38.59|39.3|39.54|34.31|36.38|35.64|36.34|37|37.81|36.93|29.67|29.56|29.42|20.83||
2022-02-19 19:32:30|russ2000_2_0059|ATHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|7.5|7.6|8|8|4.9|4.5|4.9|4.4|3.99|3.5|2.25|2.83|2.48|2.4|2.5499|1.52|0.355|0.3201|0.53|1.22|0.5|0.801|0.86|0.965|0.8101|1.13|0.96|1.1|0.97|0.98|3.75|2.62|3.22|3.36|3.02|2.81|2.73|3.22|3.01|2.86|2.77|2.5799|2.65|2.6|2.54|2.92|2.9|2.7|2.72|2.603|2.02|1.62|1.4|2.08|1.86|1.85|1.64|1.49|1.28|1.42|1.57|1.5|1.49|1.24|1.01|1.05|1.15|1.71|1.53|1.79|2.06|1.59|1.69|1.73|1.71|1.8|1.67|2.2|2.95|3.83|3.68|3.01|1.4|1.58|1.94|1.59|1.38|1.34|1.57|1.45|1.66|2.12|2.82|3.03|1.31|1.28|1.19|1.07|1.2|1.13|1.04|1.07|1.01|1.24|1.87|2.1|2.32|2.48|2.28|2.12|1.95|2.12|1.56|1.61|1.54|1.2|1.13|1.49|1.39|1.47|1.62|1.46|2.01|2.39|1.8|1.85|1.82|1.41|1.92|1.9|2.09|2.79|1.9|1.95|1.95|2|1.91|1.86|1.56|1.59|1.63|1.44|1.65|1.61|1.62|1.36|1.5|1.37|1.27|1.33|1.22|1.24|1.22|3.46|3.27|2.87|2.75|2.655|2.04|1.93|1.94|1.87|1.77|2.47|2.01|1.73|1.55|1.72|1.45|1.48|1.46|1.33|1.29|1.07|0.9608|1.03||
2022-02-19 19:32:31|russ2000_2_0060|ATKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.85|16.63|18.09|19.25|18.76|20.66|23.49|27.11|26.14|25.89|26.08|21.63|22.94|20.57|17.43|19.76|19.2|21.21|21.59|21.45|20.83|19.19|18.39|22.03|21.17|22.42|27.07|25.67|20.25|19.04|21.01|23.01|23|23.17|25.09|24.71|25.7|26.18|28.31|29.84|37.44|40.92|40.43|41.37|37.19|18.9|21.8|29.01|25.76|28.88|27.97|23.74|21.13|40.38|47.23|53.98|69.18|71.5|86.37|77.38|69.33|83.79|90.87|87.19|100.55|107.91|108.47|105.16||
2022-02-19 19:32:32|russ2000_2_0061|ATNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|17.04|16.41|19.51|18.08|16.85|15.92|15.94|14.67|16.25|18|15.88|16.78|19.97|19.05|15.68|14.82|12.3|12.07|12.43|11.96|13.49|11.7|12.99|14.54|18.7|15.14|14.09|12.39|11.49|16.1|15.8|15.23|12.5|8.06|9.13|11.9|13.72|11|14.44|12.27|12.33|13|11.32|13.96|5.38|4.2|3.71|4.86|4.19|3.8|3.58|2.8|2.65|1.67|1.49|1.07||
2022-02-19 19:32:32|russ2000_2_0062|AUBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.917|6.3333|6.75|6.75||6.458|6.6667|6.3333|6.3333|6.3333|6.75|6.417|6.625|6.833|7|7.167|7.833|8.5|8.6667|8.6667|8.3333|7.833|8.167|8.6667|9|9.3333|10.5|10.917|13.3333|15.33|18.3333|17.5|17.3333|19.6667|22|21.063|19.5|19|17|18|17.375|17|16|17.5|17.5|18.25|17|16|15|13.25|15|14.75|14.5|16|13|13.625|13.625|12|12|11.5|12.5|13|12.5|9.625|10.375|11.5|11.25|11.125|11|11.4|11.05|12.5|12.75|11.55|11.7|12|11.35|12|12.35|12.75|13.5|14.45|14.5|13|14.25|13.26|13.9|13.75|13.39|14|13.9|13.28|14|14.5|15.36|15.83|16.5|18.1|18.5|21|19.67|20.16|20.5|21.5|21.68|21.02|20.56|20.1|20|19.421|19.75|20.251|20.68|22|22.75|23.375|21.74|22|21.51|21.8|23|23.5|22.78|21.8|22.14|23.4|23.4|23|24.2|23.838|23.78|23.03|24.45|27.01|28.84|27.7|28.89|29.25|26.9|28.01|27.52|27.74|26.312|27.02|24.75|24.77|25.2|24.0799|21.95|21.5|21.3|22|23.68|22.29|22.1|22.444|24|24|22.41|22|20.1|19.9948|20|21|23.35|24|28.5|24.55|28.54|24.4|19.56|19.41|19.69|19.57|19.57|20.65|20.04|19.8|18.8|18.55|20.77|20.35|20.56|20.2|20.06|20|19.75|19.56|19.69|19.75|19.75|19.66|19.47|19.65|19.3|19.5|18.52|19.25|21.47|21.99|21.7|23.8|21.5|21.63|21.3685|22.25|23.03|21.9|20.85|21.1128|21.55|21.998|21.75|21.97|22|22.48|23.69|24.4|25.6|24.8|25|25.25|25.04|23.2|23.6|24.41|24.0201|24.4|23.56|24.64|23.5|23.93|23.64|23.7|24.9501|24.847|25|25.2|25.73|26.82|26.5|26.4675|26.5701|28.06|29.62|27.18|26.155|28.25|27.9999|29.79|28.49|28.14|28.699|27.45|27.9|28.6146|31.31|32.9355|32.7|33|33|34.7456|36.9395|37.01|35.75|35|34.2|36.35|38.9|37.6264|36.08|39.06|41.5|43.75|49.61|48.49|46.4|38.32|40.28|38.09|31.66|32.56|33.72|39.43|35.77|34.37|33.5|38.68|40.0359|47.38|42.7|43.04|53|56.9|56.99|41.98|43.69|53.84|63.4|45.5|40.78|36.26|37.16|41.86|41.69|39.53|39.1|38.37|35.5|38.2|35.46|33.99|34.35|33.8|33.82|34.285|32.3|33.7644|32.65||
2022-02-19 19:32:34|russ2000_2_0063|AVEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.9|93.4|87.9|78.2|66.3|78.9|89.7|142.6|158|148.9|150|141.8|135.6|135|154.3|189.5|207|163.3|168.7|157.9|169.7|168.8|139.7|135|131.4|122.7|114.5|122.5|130.4|87|99.1|104.7|70.9|62|80.775|76.7|66.2|72|52.6|23.9|24.7|22.7|21.9|20.4|20.5|20.2|18|16.4|18.8|15|12.4|10.3|17.9|11.1|12.4|11.1|8.9|7.401|8.8|9.869|15|15.3|16|23.7|15.9|14.4|13.6|12.1|12.3|11.8|11.7|9.875|9.9|9.7|9.3|10.5|9.349|9.699|8.702|8.6|6.197|6.102|6.033|5.999|9.248|6.215|6.111|7.01|22.7|24|34.2|39.4|29.4|26.4|28.6|30.3|28.9|26.3|24.2|22.6|23.5|20.9|28.4|29.6|25.8|20.2|19.3|6.001|5.691|10.8|9.751|8.19|6.869|6.62|6.765|8.302|5.55|7.4|6.8|5.327|4.38|3.78|7.71|7.73|4.92|4.44|4.66|6.68|5.79|5.24|6.31|8.35|8.33|6.81|6.77|7.34|5.87|5.24|6.56|6.18|7.23|5.92|4.48|3.55||
2022-02-19 19:32:35|russ2000_2_0064|AVID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24|22.75|20.25|21|17.25|19.75|23|20.5|21.375|23|23.5|23.75|27.125|28|27.25|29.375|33.25|33.75|37.625|41.25|32.125|27.625|33.5|30.25|40.313|36.75|37.5|44.375|39.75|43|43.75|39.625|19|18|16.75|21|19.5|22.625|18.5|19.625|18.5|13.625|13.875|12.875|10.375|12|10.875|13.188|19.375|23.5|26.375|34.375|33|32.5|28.563|29.25|26.75|29.125|34.5625|41.125|43.375|40.5313|33.5|35.063|25.25|23.8125|25.875|23.875|23.375|29.125|29.3125|17.4375|16.25|16.25|16.125|13.375|12.625|13.0625|11.0625|11.0625|13.0625|12.8125|17.5625|18|13.75|10.0625|11.9375|14.75|14.0625|14|13.875|18.0625|18.2656|21.0625|16.8125|13.375|17.35|14.21|15.7|8.85|10.05|7.29|8.98|10.54|12.15|11.52|13.31|13.91|10.29|9.12|9.26|10.28|10.15|10.3|14.09|19.62|22.95|21.25|20.79|22.19|27.47|33.65|35.33|46.46|49.7|53|51.75|52.79|48|47.04|42.47|46.13|47.66|52.02|54.57|46.74|43.27|46.87|52.98|57.07|61.75|63.05|66.9|67.68|49.51|58.64|53.28|41.15|37.34|41.4|49.23|50.48|54.76|49.67|46.84|43.46|38.55|39.39|33.33|35.24|39.83|36.42|36.12|38.98|37.26|37|33.4|34.88|33.25|34.1|35.35|32.1|30.83|27.08|29.39|26.53|28.34|25.92|24.37|24.34|20.87|21.46|16.99|22.11|23.24|24.06|14.83|12.52|10.91|10.01|9.96|9.14|11.07|14.24|13.41|12.25|13.03|14.09|12.63|11.9|12.76|12.63|13.45|13.78|14.6|13.48|12.73|12.93|11.05|13.11|12.62|15.78|17.46|16.65|22.06|22.3|18.58|17.47|18.84|13.09|9.84|7.74|6.2|7.96|8.53|9.69|10.65|11|8.69|7.14|7.43|9.21|9.21|9.46|5.8715|6.53|7.58|7.4|6.93|6.27|6.59|6.38|5.88|5.96|5.39|6|7.45|8.85|8.15|6.94|4.93||||||||||14.21|12.96|15.68|14.9|16.19|17.81|13.34|12.26|8.31|7.96|8.45|7.59|7.29|7.1|7.65|6.76|5.58|5.95|5.81|6.51|8.99|7.94|6.57|4.21|4.4|5.35|5.62|4.66|5.605|5.21|5.26|5.15|4.41|4.54|4.44|4.04|5.39|5.4|4.79|4.54|4.48|5.1|5.2|5.61|5.92|5.93|5.3|6.44|4.75|4.76|4.75|7.45|7.6|7.75|9.12|10.25|7.46|6.19|6.755|7.87|8.58|8.405|7.39|6.73|7.02|7.06|7.27|8.23|8.1|8.56|9.32|12.15|15.87|17.04|19.39|21.11|22.74|30.88|39.15|37.39|25.81|28.92|28.64|32.06|32.57|31.36|30.61||
2022-02-19 19:32:38|russ2000_2_0065|AVLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.94|47.39|37.16|41.22|33.77|34.2|29.82|34.77|41.96|52.08|56.85|59.57|65.7|78.12|79.33|81.62|66.6|70|75.47|82.51|92.77|80.89|70.82|90.36|110.37|136.39|137.57|139.99|138.5|144.14|169.79|164|163.44|157.12|141.57|133.42|129.33|166.01|165.65|187.75|168.04|184.37|130.25|115|105.07||
2022-02-19 19:32:38|russ2000_2_0066|AVNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|36.97|37.53|45.65|44.74|46.32|49.14|45.53|41.72|39.68|35.08|30.04|29.38|29.49|32.91|32.88|24.03|27.44|28.15|26.71|33.11|32.73|33.84|36.65|34.14|32.43|38.48|37.36|39.74|39.65|37.38|38.43|36.45|38.94|41.68|45.37|45.67|45.22|47.67|47.26|46.89|47.39|44.99|51.88|58.63|57.69|56.94|72.65|65.97|48.95|46.26|42.41|45.03|45|43.8|43.19|39.75|43.52|36.59|33.33|35.59|34.27|33.65|34.01|29.74|33.19|25.74|31.04|28.7|29.48|32.5|32.25|36.61|40.32|41.91|46.32|45.77|45.43|43.59|43.02|40.25|36.81|36.93|32.71|31.18|32.65|30.94|35.77|30.2||
2022-02-19 19:32:39|russ2000_2_0067|AVRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|27.48|32.65|32.65|23.54|29.74|27.26|16|14.28|13.32|24.42|18.53|14.05|15.28|19.38|20.98|13.88|14.93|17.98|20.5|23.91|20.42|13.51|13.66|21.06|17.84|16.03|16.4|14.45|15.51|13.8|14.3|15.44|11.38|11.69|8.98|9.13|8.5|7.31|6.37|5.34|5.63|3.93|2.56|1.95||
2022-02-19 19:32:40|russ2000_2_0068|AVYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|17.55|21.16|21.5|22.25|22.83|23.04|20.11|19.96|22.21|21.64|16.67|16.77|14.59|17.46|14.66|17.04|18.74|11.98|11.4|10.79|13.3|10.09|12.28|12.35|13.03|12.69|12.39|6.59|9.89|14.24|12.47|13.39|16.45|18.3|17.82|19.19|19.64|23.4|29.4|29.33|29.68|28.71|26.18|23.28|20.8|19.38|20.57|18.77|20.02|17.58||
2022-02-19 19:32:40|russ2000_2_0069|AX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.875|2.75|2.575|2.475|2.33|2.2025|2.3635|2.385|2.05|2.0125|1.9725|1.79|1.8125|1.93|2.0275|1.975|1.9625|1.825|1.75|1.6725|1.55|1.7254|1.7325|1.9375|1.725|1.75|1.8|1.8733|1.81|1.8125|1.8125|1.7825|1.775|1.79|1.7575|1.7875|1.3875|1.5|1.71|1.92|1.83|1.815|1.615|1.2275|1.2125|1.075|1.1923|1.2475|1.2375|1.335|1.65|1.7125|1.575|1.65|2.1875|2.12|2.165|2.1825|2.455|3.1875|3.2325|3.775|4.315|3.78|3.4775|3.75|2.95|3.1225|3.31|3.725|3.855|3.825|3.7725|3.905|3.955|3.55|3.755|3.25|3.4075|3.425|3.64|4|4.1725|4.2125|3.895|4.36|4.4375|4.6225|4.9675|5.265|5.92|6.6725|6.3825|6.55|7.395|8.23|8.7725|8.8975|9.44|11.325|12.2475|15.37|16.1625|16.1925|17.2825|19.275|20.1|19.5825|25.535|20.415|20.37|19.115|18.775|19.4925|18.975|18.4425|19.7725|19.305|20.085|22.2475|22.185|22.66|23.335|23.4925|27.65|32.62|29.285|33.7975|23.6775|19.96|17.95|14.39|18.13|21.2|19.34|17.73|18.48|17.99|22.1|22.1|18.33|28.02|28.9|28.87|29.17|24.71|24.18|22.575|23.86|27.73|25.87|28.17|25.83|26.84|30.28|34.76|40.6|38.81|40.15|43.89|42.31|40.63|37.08|34.61|29.46|28.9|27|32.91|31.98|29.91|30.37|28.27|26.76|26.72|25.41|26.84|29.42|28.6|29.51|28.8|23.36|16.66|18.97|21.13|19.55|23.41|24.7|23.61|31.88|35.76|42.13|44.42|48.94|48.13|45.74|48.26|45|49.15|47.76|53.72|55.38|57.44|57.27|50.77||
2022-02-19 19:32:42|russ2000_2_0070|AXGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.6251|5.25|5.75|5.375|5|4.6251|4.5|4.6251|4.6251|6|4|4.8749|5|4.75|4.3751|4.5|4.6251|4.5|4.8749|5.625|5.5|5.9375|5.75|4.75|5.25|5.375|5.1249|5.1249|5.25|5.1249|5.25|5|5.1249|5.25|4.5|4.5|3.8749|4|4.6251|4.25|4.75|4.5|4.25|3.8749|3.8749|4|4.25|3.8749|3.5|3.5|4.75|6.5|6.625|6.375|8.5|9.1249|12.75|12.75|14|9|11.1249|11.5|10|10.25|8.7501|8.25|8.25|10|10|10.75|11.25|12.25|11.25|11.75|10.25|12|10.5|11.25|9.5|11|11.25|11.25|11.25|11.5|10.5|10|10|9.5|8.75|9.5|8.75|8.75|8.75|7|7|9.75|7.25|8.25|8.875|11|13|11.75|11.75|10|10.5|10|11.5|9.75|11|12|10.5|10.5|11.25|12|12.75|11|10.75|9.25|8.25|6.75|7.25|6.75|7.5|6|5.5|6.25|6.375|6.625|5.875|6.25|6.5|5.5|5.125|4.75|4.375|4.1875|4.1875|4.3125|3.5|3.375|2.8125|3.25|4.25|3.25|2.625|2.375|2|1.875|2.3438|3.25|4|3.625|3.125|3.1875|2.5625|2.25|1.625|3|2.5|4.125|3.1875|2.625|2.25|2.625|2.6875|2.375|2.375|1.75|1.875|2.25|1.875|1.75|1.75|2.25|2.25|2|1.9|1.8|1.75|1.052|1.3|2.15|1.48|1.2|1.05|0.7|0.8|0.39|0.23|0.46|0.451|0.6|0.51|0.3|0.84|0.65|0.65|0.4|0.45|0.55|0.37|0.36|0.4|0.5|0.81|1.7|1.1|1.2|1.01|0.8|0.67|1.5|1.6|1.35|1.25|0.9|1.5|1.9|2|2|2|1.5|1.5|1.3|1.3|0.75|0.6|0.6|0.51|0.71|0.49|0.58|0.4|0.45|0.35|0.34|0.27|0.25|0.4|0.615|0.65|0.65|0.65|0.7|1|3.25|4.8|4.4|3.65|2.85|2.61|2.5|1.3|1.75|2.1|1.76|2.89|2.6|2.35|4.1|4.32|4.25|3.25|3.52|2.75|3.45|5|4.75|4.5|4|3.5|4.15|3.55|4.45|4.7|3.5|4.02|4|3.75|3.1|3.26|3.15|2.99|3.8|3.55|3.5|3.15|3.02|3.49|3|3|2.75|2.6|3|3|2.36|2.05|2.5|2.84|3|2.7|3.27|2.86|2.7|3.82|3.35|3|2.75|3.05|2.7|2.9|2.7|2.7|3.5|3.95|3.61|4.72|4.25|4.34|4.25|3.24|4.44|4.45|3.95|4.49|4.03|4.04|3.05|2.54|2.52|2.78|2.39|2.54|2.44|2.77|2.82|3.59|3.44|3.17|3.5|3.4|3.06|3.14|3.43|4.75|4.12|4.65|5.5|5|4.96|5.2|5.36|5.82|5.56|6.88|6.72|9.01|9.03|8.85|8.35|9|10.9|10.45|10.45|12.2|14.85|16.75|15.8|17.6|19.35|20.55|26.7|28.3|27.8|29.2|36.5|39.8|49.1|50.25|55.9|43.85|36.85|37.29|33.48|20.43|16.5|18.46|21.06|23.48|20.93|19.8|17.98|15.85|12.48|12.435|17.33|17.89|12.36|12.38|10.4|9.75|9.7|9.24|11.37|11.87|11.63|12.61|14.29|17.9|17.35|22.1|20.26|18.72|20.3|21.61|20.37|17.06|15.8|15.19|9.57|9.37|8.71|7.39||
2022-02-19 19:32:44|russ2000_2_0071|AXNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|15.63|15.17|14.73|14.81|21.75|21.52|23.2|33.14|40.8|30.82|33.31|25.61|23.38|23.6|26.95|29.78|36.37|27.21|33.28|37.6|39.49|43|41.21|47.85|48.83|42.19|50.43|51.54|54.46|59.83|57.87|55.25|63.67|66.65|78.66|64.2|68.89|57.38|58.61|49.77||
2022-02-19 19:32:44|russ2000_2_0072|AXTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|11.875|14.5|11.875|7.5313|6.5|10.0625|8.125|14.9375|18.1875|18.5|22.5|22.125|20.125|25.1875|25.6875|24.4375|19.375|13.375|14.8125|16.375|28.25|41.75|28.375|33.3125|40.5625|40.3125|35.4375|37.75|35.375|35.5|35.6875|35.375|41.5|19.5625|19.58|34.21|25.61|23.89|23.54|13.16|10.3|13.65|16.11|15.85|9.91|10.07|10|10.5|7.42|7.5|7.55|4.65|1.92|1.48|2|1.83|0.99|0.9|0.85|1.48|1.44|1.29|1.93|2.86|2.33|2.51|2.89|3.27|3.98|3.7|3.32|2.08|2.32|1.86|1.23|1.49|1.83|1.71|1.75|1.429|1.35|1.44|1.3|1.22|1.12|1.25|1.224|1.374|1.3|1.68|1.81|2.08|2.75|3.15|3.82|4.33|3.61|3.46|3.2655|3.69|4.75|5.04|5.18|4.71|5.12|5.09|4.26|3.95|4.14|4.58|4.83|5|6.02|4.36|4.31|5.97|5.49|4.72|4.76|4.77|4.86|4.19|3.94|3.69|1.24|1.22|1.19|1.47|1.3|0.88|0.86|0.925|1.17|1.38|2.11|1.69|1.82|2.5|2.71|3.36|3.07|3.45|3.28|4.47|4.19|4.08|5.67|6.11|6.99|8.52|8.69|10.03|11.41|7.09|6.03|8.2|7.75|8.1|8.96|6.83|5.09|4.79|4.08|4.54|5.11|5.63|5.63|4.19|3.68|4.11|3.16|3.09|3.26|3|2.89|2.95|2.96|3.01|2.92|2.74|2.8|2.69|2.41|2.42|2.3|2.46|2.28|2.62|2.45|2.28|2.29|2.17|2.16|2.23|2.47|2.58|2.33|2.38|2.76|2.81|2.55|2.62|2.6|2.28|2.42|2.5|2.28|2.13|2.11|2.21|2.51|2.61|2.62|2.68|2.52|3.15|3.53|3.29|3.65|4.23|5.64|5|4.7|4.9|6.9|6.95|5.6|7.1|6.6|6.35|8.4|8.7|9.4|9.05|8.45|8.75|8.3|7.95|7.3|6.4|8.4|7.15|7.85|7.25|6.03|5.93|5.03|4.28|4.14|4.29|4.78|5.43|4.19|4.12|4.11|4|2.99|3.01|3.2|4.5|4.06|2.34|3.61|5.56|5.42|4.45|4.96|6.05|6.13|6.52|10.82|10.12|11.26|13.1|11.11|9.37|10.65|10.53|9.85|7.77|8.05|9.13|8.49|9.15|7.47||
2022-02-19 19:32:46|russ2000_2_0073|AYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16.69|15.95|19.4|19.77|19.06|22.08|20.56|22.47|27.84|27.07|27.24|38.17|33.76|33|38.77|39.85|43.23|59.22|55|54.31|59.39|62.38|70.48|74|81.2|92.36|85.42|111.44|125.35|142.89|106.97|93.45|108.67|112.01|144.92|141.74|89.23|116.06|143.99|173.61|169|116.99|117.59|144.67|118.24|111.16|129.51|93.14|85.49|76.39|76.76|85.07|78.79|74.67|70.4|73.74|65.69|60.09|56.01||
2022-02-19 19:32:47|russ2000_2_0074|BATRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|15.61|15.36|15.3|16.17|17.56|17.48|16.69|19.95|20.5|19.53|21.95|23.87|24.97|24.2|23.65|24.97|25.24|25.8|23.05|21.84|22.37|23.04|23.76|22.63|22.61|25.22|26.46|25.53|25.75|26.49|25.86|25.24|24.9|27.21|28.29|27.88|28.24|26.59|27.37|28.48|27.68|27.84|29.92|27.19|29.63|29.36|26.1|18.38|19.88|22.51|18.7|19.12|19.2|21.67|21.63|26.92|26.32|28.69|30.67|28.85|28.36|27.14|28.25|25.86|26.25|26.78|31.03|27.47|27.88|26.81||
2022-02-19 19:32:47|russ2000_2_0075|BATRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7015|13.438|15.11|14.52|15.79|17.18|17.41|16.19|19.96|20.9|19.98|22.7|23.28|23.75|23.99|23.57|25.03|25.25|25.66|23.27|21.89|22.56|22.88|23.83|22.84|22.82|25.21|26.57|25.48|25.76|26.45|25.84|25.26|24.91|27.06|28.28|27.7|28.15|26.72|27.4|28.33|27.66|27.83|29.81|27.2|29.58|29.3|26.17|16.06|19.36|21.71|17.47|19.07|19|21.48|21.4|25.89|25.96|27.97|29.95|28.5|27.29|26.69|27.74|26.26|25.92|26.57|30.07|27.66|28.23|26.18||
2022-02-19 19:32:48|russ2000_2_0076|BBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|12.25|9.063|10.875|12.625|13.375|15.25|11.75|9|7.9375|7.875|9.25|13|13.125|14|14.05|14.75|15.95|12.45|12.2|10.48|10.64|13.6|12.75|11.85|14.32|14.86|15.86|14.66|13.909|10.67|13.94|11.995|11.027|11.24|11.25|12.33|10.27|9.739|11.33|12.61|12.97|13.21|14.97|14.91|15|15.2|16.53|17.43|18.39|17.68|14.4|15.23|14.93|14.35|15.69|15.08|17.17|16.11|16.69|16.36|17.95|17.75|16.79|15.74|14.49|13.33|14.83|13.91|14.5|13.81|13.49|13.86|10.79|11.85|8.65|7.07|6.95|6.87|7.32|6.85|6.93|7.87|9.41|9.22|9.12|8.9|9|8.64|8.94|7.88|7.34|7.41|7.17|6.09|5.05|5.68|5.31|4.25|4.92|4.5|4.6|3.73|3.31|2.09|1.923|0.76|2.65|1.939|1.01|2.43|2.28|2.52|2.58|3.08|3.35|3.55|3.46|4.16|3.11|3.595|3.65|4.35|6.18|6.05|4.03|5.66|3.6|5.23|4.62|4.33|5.92|5.36|6.15|6.42|4.51|4|4.19|4.4|4.02|3.69|4.04|3.57|3.43|3.35|3.71|4.48|5.25|5.7|6|4.98|4.62|4.96|4.1|4.73|4.99|4.82|5.91|5.29|6.02|7.33|9.23|7.44|7.8|8.39|8.62|7.96|9.21|9.14|9.29|8.98|7.41|6.07|6.74|6.17|6.08|5.42|5.03|5.52|5.52|5.1905|5.3|5.02|5.04|4.569|4.36|4.37|4.2|4.09|3.89|3.95|3.36|3.09|3.67|3.7|4.2501|4.8883|4.359|5.4668|5.49|5.39|5.3|7.15|6.5|7.25|9.25|12.7|9.25|10.7|9.1|10.7|11.65|12.4|9.45|10.9|13.2|12.05|10.4|10.25|10.6|11.6|11.4|6.7|6.9|6.53|6.49|4.775|4.39|4.42|4.14|3.76|3.61|3.34|3.11|3.15|3.05|2.9|2.82|3.02|3.13|4|2.5|2.1|2.44|2.55|2.05|1.82|1.44|1.29|1.43|1.51|1.71|2.14|2.5|2.77|2.63|2.89|2.9|2.49|2.54|2.71|2.34|2.04|2.04|1.9||
2022-02-19 19:32:50|russ2000_2_0077|BCBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0997|||12.1492|10.251|10.5988|11.3003|14|19|18|19.1503|17.1995|15.4|15.4498|15.3003|16.0497|16.7991|16.5|18|19.5|23|22|28|26|22|17.25|18|18.25|18.75|19.5|24.75|20|18.75|19.25|19.5|19|19.25|19|19.35|21|20|19.25|15.65|17.5|15.8|15.802|15.95|15.94|16|15.3|15.14|15.11|15|15|16.55|16|16.16|16.5|17.5|17.25|17.65|17.63|16.4|16.3|16.5|15.73|16.35|16.35|14.55|15.25|14.77|14.678|14.54|14.5001|13.25|12.95|13.5|13.25|11.5|11.47|10.4|9.9|9.49|9.97|9.47|9.25|9.62|9.126|8.016|8.13|9.03|8.1|9.1001|8.9|9.256|8.81|9.49|8.1|8.3|8.79|8.6899|8.8|9.15|9.45|10.37|11.39|10.6|10.44|11.01|10.68|10.97|9.978|10.14|8.8|9.8501|10|9.98|10.2|10.4|10.23|10.55|10.07|10.19|10.23|10.45|10.7|9.96|9.14|9.04|9.57|9.88|10.14|10.25|10.36|10.4|10.309|10.79|10.7954|11.05|13.49|13.16|13.01|13.22|13.05|13.22|13.45|13.3999|12.965|12.75|13.01|12.6|12.11|11.82|11.3|12.28|12.09|11.8555|12.184|11.86|11.52|11.54|9.97|10.165|10.7|10.55|10.33|10.07|10.03|10.03|10.59|10.18|10.66|10.91|11.44|11.25|13|13.0774|14.05|16.1|15.85|15.95|15.65|15.25|14.95|12.4|14.3|13.75|14.6|14.75|14.85|15.9|15.65|15.15|15.8|15.25|15.1|14.5|13.51|12.16|11.32|11|11.98|13.23|13.15|13.03|12.51|13.02|12.4|12.98|12.93|12.99|13.38|13.7|13.04|10.1|11.13|9.3|9.99|8.37|8.21|8.09|8.08|10.44|10.88|11.24|11.77|13.85|13.39|13.69|14.21|13.21|15.1|14.47|14.97|15.23|15.12|15.63|17.75||
2022-02-19 19:32:51|russ2000_2_0078|BCML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.4|14|13.99|13.5|13|12.6|12.25|12.2|12|11.4|13|12.25|11.75|11.5|12.25|12|11.4|12.85|12.9|12.8|12.75|12.95|12.85|12.4|12|11.56|11.8|12|11.85|12.45|13|12|13|11.85|11.5|11.35|10.5|10.5|10.5|10.5|10.2|10.75|10.15|9.6|9.5|9.05|8|7.7|7.5|7.15|7.25|7|7.05|7.3|7.95|7.5|7.3|9.6|8.95|8.6|8.5|8.5|8.25|8|7.65|8.1|8.5|9|9.95|9.6|9.2|8.75|8|8|7.7|7.36|7|7.25|7.56|7.5|7.1|7.3|7|7|6.61|6|6.75|7|7|7.15|7.6|8|7.4|7.75|7.7|8.45|8.1|7.8|8|7.99|8.2|8.75|8.4|8.3|7.89|7.66|7.55|8.9|9|9.9|9.93|10.24|9.71|10.4|10.16|10.18|10.12|10.5|10.65|10.92|11.5|11.52|11.65|12.1|11.85|11.79|11.5|11.63|12|11.94|11.75|11.89|11.61|12.03|13.25|13.36|13.249|13|11.97|11.96|11.86|12.15|12|12.4|12.3001|12.3|12.3|13|14.85|16.1|16.7|16.6|16.7|17.25|17.15|17.26|17|18|19.05|19.25|19.25|20.5|22.85|22.3|23.1|24.37|24.38|26.08|26.02|25.32|24.4|23.39|23.23|21.11|23.25|22.97|24.79|21.78|22.26|21.86|21.26|22.18|21.81|22.02|22|23.11|19.99|11.24|12.31|12.73|11.88|10.48|11.54|11.74|12.44|14.82|15.04|14.5|17.1|18.1|17.86|18.53|17.5|18.15|17.2|18.88|19.2|18.61|19.1|21.15||
2022-02-19 19:32:52|russ2000_2_0079|BFST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.26|25.7499|24.93|26.25|25.58|25.69|26.04|26.73|23.4|23.91|23.05|25|24.72|25.2|25.04|25.47|23.7|23|24.61|24.85|24.42|24.8|25.4|23.18|11.88|11.96|15.62|14.21|13.94|15.58|15.32|17.11|20.4|20.18|20.72|22.27|24.21|23.94|24.35|23|23.6|23.25|24.04|26.62|27.51|28.4|27.43||
2022-02-19 19:32:52|russ2000_2_0080|BGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7|7.4|7.02|8|12.5|12|11.99|||13|12.98|13|11.77|11|11.42|12.152|12.24|13.49|13.99|13.94|13.81|13.0659|13.1822|14.42|16|15.34|19.31|19.85|17.15|15.07|12.74|14.49|15.3|13.35|14.1|14.38|16.78|16.72|17.6|16.02|15.88|16.93|15.98|15.4|15.66|16.56|16.67|18.62|20.98|19.71|23.3|26.49|26.35|24.6|26.09|25.11|21.1|26.27|25.73|22.43|22.89|17.4|18.33|16.24|18.86|18.8|20.5|20.88|21.2|20.17|15.89|6.13|11.09|10.36|10.08|9.72|9.55|8.97|8.76|12.67|12.88|12.92|14.34|14.36|13.9|12.25|12.14|12.2|13.05|12.76|12.26|14.05|14.68|14.7119||
2022-02-19 19:32:53|russ2000_2_0081|BH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7597|41.57|40.0814|47.5063|44.5411|43.7963|50.4823|53.4498|56.4186|59.3993|59.3993|65.3261|62.355|62.3597|65.3273|93.5325|97.991|95.0198|95.0198|86.1159|84.6261|71.2637|77.206|83.1412|95.0198|103.9273|106.8973|97.9898|92.0534|95.0198|95.0198|97.9898|86.1159|93.536|93.536|92.7947|112.8337|118.7748|109.8685|109.8685|109.8685|108.3787|130.6511|121.7447|117.2886|130.6511|124.7159|127.732|124.7154|115.8235|121.7778|139.5911|139.5911|154.4381|169.3128|154.4381|167.8058|166.318|178.1978|198.9852|196.0204|175.2356|169.2837|175.2356|196.0115|190.0777|209.3754|196.0115|172.2709|172.2709|187.0947|201.9575|213.8374|254.8127|200.4688|188.5853|185.6246|170.7803|201.9575|221.2549|211.6173|213.8374|230.9128|228.6872|228.6872|243.1639|237.5971|256.1501|285.859|302.5613|294.2101|313.7098|273.7916|230.1777|260.8055|274.7309|307.1963|382.8469|324.8398|314.404|324.8398|335.2922|343.3983|334.1209|295.8436|269.1567|180.9896|213.4754|194.8946|187.943|189.1124|186.7921|175.1907|167.0605|184.4719|167.0605|170.5502|170.5502|148.4982|140.3865|139.217|127.6156|139.0314|163.348|159.6355|166.318|154.0669|171.701|165.9467|184.6946|183.7665|198.6163|197.6882|204.9275|241.1239|266.9255|260.7999|259.5006|277.506|290.4996|241.3095|252.4469|204.185|203.9994|186.5508|185.6227|179.1259|178.3834|169.6592|214.7655|262.2849|283.0747|278.6197|268.2248|276.5779|321.1273|326.696|331.3366|370.8742|367.533|357.3237|349.8988|326.5104|338.2046|317.7861|319.2711|317.0436|305.9063|345.6295|372.7304|365.8624|355.0963|359.18|335.6059|382.1972|345.6295|401.8732|363.078|336.9052|341.9171|320.1992|314.6305|340.4321|338.3902|391.6639|354.725|304.05|281.0328|274.3504|298.2957|313.5168|345.0726|319.6423|326.696|327.4385|318.343|311.2893|300.1519|282.1465|309.8043|278.4341|292.5414|278.6197|281.2184|214.7655|202.3288|162.0486|154.8094|146.0851|147.0132|125.6666|117.4992|127.8941|144.4145|161.1205|95.5957|82.0452|110.4455|106.1762|113.7867|140.5164|214.5799|160.9349|162.2343|189.7064|194.5326|218.4779|216.2505|213.0949|300.8202|298.1472|317.4891|353.8619|363.1245|282.2394|266.2758|269.617|269.5242|305.0245|309.4238|360.3865|380.7215|399.0889|397.0099|393.1025|405.8084|369.8069|362.9388|341.7036|305.5907|275.0836|320.3106|319.104|341.7686|367.4773|380.9999|373.8906|377.1204|363.3379|358.6138|348.7387|326.1391|338.8172|328.1903|337.3229|361.9829|342.3626|347.4672|346.3627|359.4398|373.6121|380.8978|386.615|417.45|412.67|436.02|485.06|519.27|436.96|448.99|487.49|429.02|421.78|422.97|425.01|359.35|339.76|349.16|371.45|399.51|413.97|435.21|414.1|365.51|353.29|413.75|434.81|373.26|365.74|384.13|369.03|325.82|378.18|368.72|371.71|373.94|400.31|403.34|415.11|440.59|436.02|438.18|468.93|473.2|443.2|429.43|431.98|426.63|380.21|399.74|374.32|297.76|333.29|357.44|343|414.4|412.69|419.21|408.41|342.26|215.19|183.49|189.43|197.55|181.35|142.5|143.05|113.58|130.92|134.01|141.36|139.33|90.6|103.86|90.8|87.71|109|83.48|112.8|114.42|108.48|105.46|51.4|69.99|60.88|68.98|64.93|99.1|89.01|83.77|112|111.2|114.74|117.14|132.76|133.06|160.17|159.47|164.45|174.85|171.81|166.23|141.87|142.57|118.5|116.28||
2022-02-19 19:32:55|russ2000_2_0082|BHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6458|3.6458|3.6458|3.6458|3.6458|3.6458|4.5973|4.6|5.5556|5.5556|5.5556|6.3333|6.1111|5.9444|7.5556|8.4444|9.1111|10|8.8889|9.2222|8.8889|8.5556|8.4444|8.528|8.4444|8.2778|8.3333|8.4724|8.2222|8.6667|9.2502|9.6667|10.3333|11|11.7778|11.3613|12.2222|11.7778|12.2222|12.6667|12.2222|12.1111|11.1111|10.6111|9.3613|8.7778|8.6667|10.7778|10.5556|10.0556|9.1111|8.8889|8.5556|8.8889|9.8889|9.1111|8.3333|9.7778|8.2778|8.7778|7.8889|7.4167|7.4167|5.8889|6.5556|7.0556|6.7778|6.8333|6.7222|6.7222|6.7222|6.5|6.2778|6.8844|6.5333|6.5556|6.6667|6.8|6.9556|7.4711|8.0667|7.1111|7.1556|7.5556|8|8.4444|7.4|7.9556|8.4356|8.7467|8.9111|8.4|7.8889|8.3556|8.4889|8.2222|8.5778|8.6667|8.2444|8.3556|8.8|9.2667|9.4444|10.3111|10.2178|10.2222|10.4|11|12|11.7778|11.1778|11.9289|11.3778|11.5111|11.5556|11.4044|12|12|11.9556|12.5333|12.88|12.3778|12.5333|11.9333|12|11.9333|11.8889|12.1556|12.0267|11.9733|12.2667|11.8|11.6933|12|12.4444|14.0044|13.5333|12.9289|12.8667|13.2|12.8844|13.2444|13.0222|13.7733|14.1111|14.6|14.1911|14.3156|14.5111|14.0889|14.0889|13.0889|13.3778|13.8888|14.0311|14|13.9556|13.6044|13.8889|13.7111|13.9556|13.7689|12.3911|12.5778|12.9778|12|12.0889|11.84|11.4444|11.4444|9.3868|10.3556|10.9644|12.4444|13.7111|15.6889|14.9778|15.1111|12.6222|11.9333|12.2|12.0044|11.8889|13.5556|13.0667|11.8444|11.0978|11.9244|12.3556|12.3111|12.0844|12.1022|12.9111|13.0689|12.9111|13.44|12.8889|12.6444|12.5333|12.6178|12.7556|12.4444|12.56|12.6867|13.3244|13.2222|13.5778|14.7733|16.4444|15.5556|16|15.48|15.8889|15.8844|15.76|15.1911|14.9556|15.6889|15.8444|16.2444|16|15.9733|16.2444|17.4489|16|16.3511|16.7733|17.5556|17.7733|16.9289|16.8889|17.0444|16.7022|16.9333|18.5867|18.2|18.82|19.2867|19.4|20.3267|21.3333|20.4667|21.52|21.7|23.4733|24.6667|23.62|22.8667|22.1067|21.3267|23.5667|23.2733|22.9467|23.1333|22.06|22.1467|23.1333|22.46|23.4|24.4533|24.5333|24.48|24.2333|29.38|31.5533|28.8867|28.4067|33.08|30.79|28.87|30.82|27.89|26.26|31.36|30.23|28.5|27.01|28.03|27.1|27.72|29.22|30.14|30.29|28.97|29.45|28.72|25.57|25.73|22.43|23.93|25.82|25.87|26.28|23.63|26.59|25.39|22.07|24.93|25.05|25.64|25.39|22|20.42|17.28|18.38|19.72|22.39|19.88|20.26|20.55|20.42|23.05|22.59|21.51|27.99|29.42|28.66|30.44|28.62|28.64|27.4|28.05|29.7|28.57|28.93|30.54|29.65||
2022-02-19 19:32:57|russ2000_2_0083|BHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7844|20.3786|18.4307|15.9687|16.9179|15.148|15.1777|16.6213|17.5211|16.5026|16.0972|15.0294|17.2937|17.1453|16.9871|16.5817|16.3247|16.3939|15.5633|15.5139|15.1085|14.2581|14.5844|14.7031|14.9997|14.09|14.2779|9.9372|9.8383|10.9853|11.3017|11.1929|14.0307|14.5449|15.2271|13.9022|12.3992|13.7143|13.744|13.3188|10.3821|10.5502|10.6491|9.3637|10.1053|10.1745|9.3439|9.7592|9.5812|9.0473|9.7592|8.5529|9.8482|10.125|10.1646|10.7381|11.8356|11.6181|11.5489|11.1929|10.8271|9.8581|8.9149|11.0521|13.2388|13.3674|13.4466|9.9736|9.5779|8.1629|8.5092|9.1821|10.12|9.69|8.84|7.99|7.13|1.32|2.38|4.32|2.95|2.55|2.4|2.51|2.47|4.23|4.93|5.35|6.87|6.16|7.22|6.17|5.8|5.06|5.1|4.73|5.59|4.2|5.25|5.31||
2022-02-19 19:32:58|russ2000_2_0084|BHVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|24.89|24.66|23.54|37.97|32.06|28.93|22.58|29.96|32.06|33.98|24.53|27.47|35.83|41.91|34.87|37.06|37.56|39.23|41.17|36.69|42.17|45.25|49.4|57.93|56.71|44.58|39.7|41.65|42.17|45.34|54.02|53.38|54.05|49.5|30.3|48.22|67.41|71.2|63.42|60.52|65.88|87.85|88.36|81.91|85.03|82.67|65.78|71.11|84.77|98.85|118.78|133.49|142.72|145.6|110.13|123.86|128.64||
2022-02-19 19:32:59|russ2000_2_0085|BJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.75|25.84|31.45|25.89|22.58|23.46|22.74|26.47|25.6|28.31|28.23|25.46|25.79|23.84|26.16|25.13|26.85|23.89|22.8|21.24|23.91|26|26.75|36.47|37.19|41.9|44.56|40.77|41.06|40.4|37.24|42.77|38.83|45.48|44.83|45.75|46.08|52.76|58.67|54.51|59.93|65.03|65.69|61.66||
2022-02-19 19:33:00|russ2000_2_0086|BL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|21.78|27.2|27.17|27.48|28.6|30.04|32.42|33.54|36.21|37.27|30.87|33.45|35.25|33.23|33.37|33.33|44.24|38.81|42.01|44.42|44.92|45.54|54.54|52.72|47.01|39.79|40.59|48.53|51.87|46.33|48.26|50.52|49.26|53.25|51.13|46.7|47.23|52.08|53.47|63.4|61.35|51.51|61.05|77.77|85.19|91.21|90.82|92.7|101.08|120.08|130.32|138.79|112.42|111.3|103.65|101.18|111.82|115.97|113.83|118.65|129|103.43|103.04|91.73||
2022-02-19 19:33:01|russ2000_2_0087|BLBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.56|9.55|9.68|9.72|9.74|9.77|9.76||9.83|9.78|9.65|9.14|10.18|11.72|12.88|12.85|13.02|11.77|10.16|10.83|10.39|10|9.61|9.04|10.78|10.88|10.95|11.8|14.59|14.71|14.75|14.4|16.45|15.5|16.9|16.9|17.4|18.95|18.2|17.05|17.6|18|20.85|20.25|18.75|19.1|22.15|23.95|23.85|23.75|19.15|22.9|21.75|22.95|25.13|19.04|18.08|18.43|19.65|19|17.31|17.62|19.01|19.25|19.44|17.99|17.86|19.4|19.8|23.88|20.63|17.07|9.51|11.31|14.01|13.5|12.97|11.47|12.48|12.2|16.35|18.13|20.77|26|26.71|26.58|26.45|22.34|24.23|20.17|20.55|21.4|18.41|16.42|15.87||
2022-02-19 19:33:02|russ2000_2_0088|BLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|27|28.7|33.05|32.89|31.04|30.5|29.13|26.51|28.5|31.36|31.17|36.35|36.39|37.92|34.69|33.41|29.52|38.49|37.54|37.33|44.15|46.62|51.34|52.47|53.35|53.03|58.66|65.61|65.77|65.66|75.84|72.59|76.26|76.69|75.55|84.55|79.93|73.81|62.09|54.43|49.32|47.17|48.16|53.2|60.06|67.96|73.8|81.62|81.19|88.34|89.83|94.8|106.63|109.59|104.72|112|107.3|73.18|98.08|120.68|113.58|134.41|164.17|177.6|156.85|172.92|180.59|209.68|196.43|217|231.68|197.13|189.39|216.73|216.81|205.88|258.07|279.68|268.98|231.91||
2022-02-19 19:33:03|russ2000_2_0089|BMCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:03|russ2000_2_0090|BNED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.59|13.3|12.43|14.56|12.97|9.57|10.74|10.94|9.25|9.33|9.83|10.24|11.33|12.03|9.31|9.09|9.94|11.89|9.72|9.17|9.38|10.32|9.77|10.76|7.08|5.2|6.58|5.56|7.7|8.22|6.52|7.25|6.91|6.99|6.5|5.41|5.65|5.56|5.51|5.76|4.66|4.53|5.6|7.11|4.76|4.24|3.18|3.15|3.17|3.66|3.02|4.2|4.8|4.12|3.29|3.15|1.15|1.65|1.41|1.76|2.11|2.32|2.56|2.49|3.49|5|6.33|7.63|8.38|8.01|8.59|8.22|7.96|10.43|10.46|9.99|7.3|7.35|5.98||
2022-02-19 19:33:05|russ2000_2_0091|BOCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:05|russ2000_2_0092|BOLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:05|russ2000_2_0093|BOMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15||||19.25|||||22|13.13|13.15|15.04|16.06|18.25|23.25|27.48|20.59|22.09|25.8|21.98|24.3|22.44|20.42|27.33|29.3|27.65|23.75|24.89|24.99|25.17|25.13|25.71|24.45|23.05|20.64|20.62|19.31|23.01|20.53|21.42|20.41|18.91|15.8|16.46|16|15.98|15.9|16.41|16.58|16.21|23.17|27.29|34.07|46.25|27.61|28.38|31.59|30.29|31.62|33.07|38.97|35.34|28.77|29.61|26.29||
2022-02-19 19:33:06|russ2000_2_0094|BPMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|22.5|30.66|27.02|27.59|28.01|20.76|21.85|23.74|24.46|16.52|19.11|19.28|15.1|22.04|19.72|20.89|28.18|27.86|29.88|28.43|28.95|35.89|34.26|41.98|47.04|37.6|55.985|49.29|53.95|67.72|71.8|67.35|84.01|78.55|99.88|97.8|83.06|71.36|66.23|70.2|73.38|71.2|65.75|57.47|53.48|73.73|86.6|83.21|80.84|78.51|97.23|89.03|74.06|71.55|70.5|76.72|80.46|63.94|57.46|65.26|59.74|70.72|77.19|73.56|76.99|96.55|96.53|105.65|104.78|96.35|93.02|93|90.95|87.13|85.11|86.99|96.13|96.29|112.06|96.03|93.3|77.97||
2022-02-19 19:33:06|russ2000_2_0095|BPRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|28|29.1||30||34|31.55|32.75||32.61||33|31.9|32.3|31.1|33.105|34.65|33.97|32.7|32.3|34.02|33.54|32.95|34.79|33.4|32.76|30.44|29.11|29.16|27.98|30.95|32.33|32.51|29.47|28.5|29.28|27.4|26.75|28.02|29.19|29|31.24|30.55|28.1|21.7|19.29|21.96|19.69|18.54|19.9|20.25|20.58|23.42|23.31|24|27.54|27.62|30.16|29.44|28.3|30.2|30.25|30.2|30.31|29.82|30.5|31.56||
2022-02-19 19:33:07|russ2000_2_0096|BRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|14.6|13.75|13.54|13.45|11.8|13.04|12.34|12.42|12.8|12.93|13.27|13.41|13.49|13.45|13.73|12.66|12.62|11.12|12.03|11.95|11.57|12|10.25|10.4|10.75|11.06|12.11|13|13.21|13.51|12.42|12.09|12.74|13.96|13.09|12.13|12.27|12.53|12.69|13|13.5|10.2|11.06|11.24|11.02|10.02|7.47|8.1|8.57|8.95|8.9|9.14|9.1|9.82|9.37|9.34|9.56|9.89|10.24|10.62|11.08|11.4|11.59|11.9|11.77|12.37|11.55|11.75|12.25|11.87|11.65|10.79|3.79|6.15|7.02|7.26|7.28|7.56|8.1|9.01|10.58|11.85|10.9|10.82|10.15|9.17|9.95|10.3|12.83|10.8|12.8|13.55|14.17|26.6|26.62||
2022-02-19 19:33:08|russ2000_2_0097|BRT|price|0|7.875|11.625|10.875|11.25|12.375|11.25|12.375|10.5|13.125|10.5|9.75|9.375|9.75|7.875|7.125|7.5|6.75|6.75|6.375|7.125|7.125|7.125|6.375|6.375|7.875|8.25|8.25|7.5|8.25|9|8.625|9|8.25|8.25|7.5|7.5|7.125|11.25|12.375|11.625|13.125|11.625|15.375|16.75|15.25|15.375|15.25|15.125|18|19.5|18.875|18.625|18.625|17.75|17.875|19.5|18.625|14.875|17.25|16.375|17.75|19.125|18.25|17.875|18|17.25|18.5|19.25|19|18.75|19|18.75|18.75|18.625|17.25|16|17|15.875|15.875|14.75|13.625|13.5|12.875|11.875|12|10.625|9.25|9.625|8.125|6.875|6|4.875|4.375|3.5|2.875|2.375|3|3.75|3.75|3.625|3.625|3.75|2.75|2.25|2.75|2.5|2|2.125|3.125|3|2.5|2.25|2.25|2|2.125|2.375|2.375|2.375|2.5|3.375|3.75|3.875|3.75|3.5|3.25|3.625|3.625|4.125|4.125|4.5|4.375|3.75|4.25|4.125|4|3.5|4.375|4.125|4.375|4.5|4.375|4.125|3.5|3.75|3.625|3.75|3.625|3.5|3.75|4.25|4.625|4.25|4.125|4.125|4.25|4.25|4.25|4.75|4.75|4.625|4.625|4.875|5.625|5.5|6|6|6|6.625|7.125|6.75|6.875|6.75|7.125|7.438|7.188|7.75|9.125|8.25|8.063|8|7.75|8.125|7.8125|7.25|7|6.9375|7.1875|6.1875|5.875|5.875|5.875|6.375|6.5625|6.5|7|6.875|7.8125|8.3125|7.9375|8|8.9375|7.9375|8.0625|8|8|7.9375|7.5|7.8125|7.875|8|8.125|8.125|8.4375|8.375|7.625|7.875|8.15|9|8.7|8.65|9|10.29|10.15|10|10.09|9.95|10.25|12.01|12.65|12.81|13.5|13.6|13.85|13.75|13.31|12|12.79|13.27|13.11|13.25|13.59|13.75|13.65|15.26|16.45|15.9|17.55|18.23|19.08|21.25|23.88|28.85|20.99|22.9|23.86|20.82|21.65|19.5|20|20.55|21.63|21.61|23.3|24.34|23.55|23.95|21.06|21.25|22.55|23.1|23.8|23.25|23.37|22.2|22.6|23.85|25.13|25.9|25.56|25.5|26.63|25.65|26.96|26.98|28.38|28.2|30.53|27.65|28.55|32|30.19|30.93|29.4|26.01|20.03|21.17|17.34|16.02|15.1|15.3|15.69|12.6|14.01|15.08|12.91|12|11.95|10.56|8.59|5.85|2.93|3.7|4.2068|2.85|3.55|4.9301|3.6|4.5|4.14|5.25|5.7|5.039|4.92|5.1|4.44|5.03|6.61|6.55|6.07|5.9|5.38|5.2601|6.39|6.67|6.63|7.16|6.96|6.46|6.47|6.4|6.45|6.31|6.34|6.3|6.22|6.14|6.28|6.34|6.62|6.46|6.99|8.49|7.08|6.5|6.25|6.295|6.5|6.25|6.3|6.5|6.52|7.29|7.02|7.2|7.64|7|7.14|7.21|7.17|7.1|7.11|7.07|7.4|7.13|7.13|7.15|7.1652|7.38|7.23|7.2|7.5|7.2|7.22|6.98|7.07|6.99|7.14|6.96|7|7.03|6.96|7.02|7.09|6.72|6.79|6.34|5.67|6.45|6.95|7.1299|7.18|7.15|7.2|7.75|8|7.644|7.988|8.19|8.4737|8.59|8.31|8.07|7.89|7.86|8|7.78|10.72|10.15|11.07|11.79|13.4|10.44|11.75|12.09|12.64|12.75|13.13|12.87|12.04|11.63|11.41|11.44|13.01|13.3|13.88|14.03|12.62|14.13|13.96|14.48|14.58|16.7|18.36|16.97|17.23|15.6|10.25|9.9|11.28|10.82|10.32|13.35|11.78|12.45|13.06|15.2|13.98|15.84|16.84|18.83|17.93|17.34|17.57|19.42|19.28|19.9|18.82|23.99|22.19|23.57||
2022-02-19 19:33:10|russ2000_2_0098|BRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||9.5|5|9.35|8.75|9.625|9.95|9|9|9.5|11.85|11.75|13.33|15.85|17.93|13.85|12.3|9.64|12.13|12.75|12.29|11.3|11.17|10.04|8.9|7.95|9.26|10.64|7.57|9.67|6.83|5.87|2.09|3.28|4.69|4.31|4.9|3.61|3.31|2.84|3.76|4.19|4.06|4.95|5.86|6.15|6.89|6.51|5.91|6.25|7.43|9.74|8.89|9.03|8.98||
2022-02-19 19:33:11|russ2000_2_0099|BSET|price|0|44.2187|45.2345|56.4845|56.25|53.4766|52|51.25|40.5|41.75|43.75|46.75|46.5|43.25|38|34|33.25|31|32|30.25|32.25|32.25|32.25|32.25|35|38.5|36.75|34.25|33.25|36.25|38|34|32|32.75|34|39.25|39.125|36.5|43.75|47|49.25|50|46|38.5|39.25|34|39.5|46.25|37.75|41.25|43.25|43.25|40|39|40.5|47.25|50|46.25|35.5|31.5|33|32.5|35|36.5|35.5|33.75|34.75|37|39.25|41.25|41.5|38.125|39|39|37|35.5|37|35|38|39.5|37.5|35.5|37|36|36.25|36|35|35.25|36.5|37.25|34.5|34.5|32.5|32|29.25|31|33.25|35.5|36.5|39.5|39|38.75|37.5|34.25|33|33.5|33.25|34.875|36.5|40.75|45|46.125|34.5|39.5|35.75|40.75|35.25|35.75|33.75|36.75|44|50|51.5|52.25|47.25|37|32.75|28.875|36|34.75|30.25|32.5|35|34.375|29.75|27.75|25.875|27.25|28.5|29.5|29.25|26.125|27.25|28.5|28.5|30|27.75|26.25|26.75|27|28|25|24.75|25.125|20.125|22.5|23.25|24.5|25.75|26|25.75|25.125|26.75|22|23.875|23.75|22.375|22.75|24.5|22.625|24.75|24|22.625|24.953|28.313|30|27.5|28.5|28|29.375|30|28.75|31|30.6875|31.25|30.5|28.1875|27.75|22.125|29.25|22.75|25.25|24.125|22.1875|21.5|22.125|24|24|22.875|24.625|20.375|19|18.1875|15.9375|16|13.25|13.5|14|13.3125|12.25|12.625|13.5|13.75|14.1875|12.625|11.5|11.25|12.625|14.25|12.75|14.15|14|12.58|14.7|15.35|13.97|14.35|14.64|14.01|15.54|17.2|20.5|20.5|18.36|19.499|14.41|14.51|13.77|13.07|13.51|14.32|14.24|11.68|10.5|12.29|13.749|13.09|13.74|13.86|13.879|15.71|16.371|16.5|21.62|20.69|19.82|17.94|19.04|21.76|19.1|18.8|18.88|18.5|19.71|19.625|18.85|19.05|19.7|19.64|19.53|18.86|19.55|18.96|18.62|18.72|18.03|18.5|19.5|19.29|19.95|18.44|16.99|18.51|18.03|17.28|16.24|16.52|17.7|16.34|15.84|15.78|14.72|14.16|14.35|13.65|13.07|11.54|10.38|10.61|8.9|9.34|13.03|11.74|12.34|11.94|11.99|11.8|11.89|10.28|8.55|4.41|4.25|3.35|3.29|0.96|0.79|2.26|2.12|2.75|2.5|5.06|4.28|3.86|3.69|3.48|4.36|4.1|5.64|5.99|5.33|4.28|4.81|4.74|4.93|4.74|4.12|4.2|6.97|6.75|7.81|8.93|8.6|7.88|7.9|7.5|7.05|7.54|7.95|7.49|8.08|8.27|9.2|10.74|9.38|10.31|12.25|12.09|12.45|11.47|11.11|12.47|13.92|14.55|15.96|14.03|13.76|15.53|15.93|13.82|16.19|14|15.77|15.28|14.1|14.98|14.85|13.79|13.57|13.16|14.58|15.16|13.66|17.38|19.6|19.51|22.22|25.71|28.52|28.22|28.36|28.41|32.79|29.02|27.85|31.96|31.36|25.08|29.91|30.98|31.86|29.51|27.91|23.94|25.83|24.76|23.25|22.95|29.05|30.4|28.2|27.35|26.9|30.05|29.7|37.95|37.2|35.85|37.7|38.8|38.4|37.6|33.95|32.2|30.35|29.05|27.65|27.55|25|23.35|21.25|19.75|21.03|20.04|19.07|19.75|16.41|17.76|14.69|15.25|12.78|12.18|15.3|15.25|15.22|16.68|12.23|9.87|5.45|6.84|6.4|7.35|8.77|12.6|13.68|14.76|15.7|20.08|19.38|21.13|24.27|34.3|30.29|24.35|22.78|21.49|18.11|16.89|15.24|16.77|18.56|16.29||
2022-02-19 19:33:13|russ2000_2_0100|BSIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.4|15.79|16.12|16|17.56|18.55|19.63|19.52|17.35|17.27|16.14|14.85|16.21|16.36|14.9|10.4|11.87|13|13.67|14.83|13.01|13.47|13.52|13.85|14|14.5|14.44|14.69|14.82|15.12|15.18|14.4|14.96|14.55|13.52|14.89|15.39|15.95|16.88|16.51|15.36|15.53|14.74|15.75|14.64|12.49|12.63|12.15|12.4|11.77|11.27|12.44|14.14|14.05|13.88|11.11|11.68|9.2|9.06|9.49|10.03|9.42|9.58|9.94|8.37|5.99|7.23|9.35|12.31|13.82|14.19|14.04|14.48|17.84|19.52|20.05|18.9|20.37|22.62|22.36|24.18|25.73|27.18|26.5|30.13|27.33|25.38|22.07||
2022-02-19 19:33:13|russ2000_2_0101|BSVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|2.31|1.17|1.337|0.48|0.21|0.1|0.05|0.08|0.048|0.039|0.027|0.021|0.02|0.06|0.041|0.055|0.04|0.035|0.05|0.04|0.055|0.04|0.065|0.08|0.12|0.06|0.06|0.06|0.045|0.05|0.031|0.031|0.035|0.035|0.14|0.1|0.045|0.05|0.06|0.07|0.08|0.075|0.065|0.05|0.06|0.09|0.17|0.15|0.12||0.095|0.11|0.08|0.07|0.09|0.08|0.07|0.08|0.09|0.1||0.08|0.09|0.07|0.06|0.07|0.08||0.06|0.042|0.035|0.02|0.02||0.0055|0.006|||0.0075|0.009|0.005|0.0035|0.0035|||0.003|0.002||0.05|0.07|0.1||||0.06|0.06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.09|18.75|18.35|17.51|14.8|16.67|16.31|17.5|17.65|17.21|17.82|17.44|17.49|18.65|18.98|18.88|18.31|18.8|15.66|6.9|10.13|9.75|10.05|10.12|10.04|9.51|9.45|12.2|14.08|15.6|16.42|17.39|17.76|18.39|17.83|20.32|21.01|21|25.84|23.51|23.47|23.8627||
2022-02-19 19:33:14|russ2000_2_0102|BW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.124|104.6477|109.2332|99.5709|93.5115|91.7646|103.9926|111.8535|104.2656|103.7197|113.2728|122.6622|120.697|80.9014|82.4299|90.9458|88.8714|76.425|84.7772|88.7622|91.5463|57.2642|49.7855|51.7507|57.9193|63.9241|57.5371|16.4314|19.4884|22.9821|24.0739|31.498|31.0067|32.4806|35.4|23.8|25.5|22.6|20.8|13.2|11.5|9.77|8.4|4.757|5.684|5.985|3.853|4|4.907|3.201|3.37|3.5|4.4|4.8|3.22|4.45|4.59|4.17|0.9954|0.9122|2.59|2.19|2.53|2.4|2.48|2.41|4.13|3.44|6.32|7.45|8.91|8.73|9.23|7.32|6.67|7.12|6.25|7.28|8.51|8.86|7.28||
2022-02-19 19:33:15|russ2000_2_0103|BWB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.62|12.95|13.03|12.97|12.84|12.66|13.15|12.98|11.59|11.33|10.74|11.29|11.15|10.38|11.04|11.1|11.58|11.5|10.87|11.71|12.65|12.8|13.38|13.43|12.47|9|9.82|9.87|9.1|9.36|9.7|10.13|11.19|12|12.41|13.89|15.89|16.24|16.37|17.49|15.79|16.13|16.02|18|18.32|17.23|17.5|17.5||
2022-02-19 19:33:15|russ2000_2_0104|BWFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|||||||16|17|17.5|17.25|17.5|17.75|17.5|16|16|14|16|16|17|17.9||18.5|18.5||16.75|17.5||21|21|21|21|20.75|||20.7|20.7|20.7||||||20.7|20.9||20|||18|17|17|15|10.5|11.5|18||||||13.5|12.5||12|12|17|19|15|14.95|15||||||15|15|14.05|14.05|13.8|12.61|13.5|||13.5|13|13|13|15.5|14.75|14.75|13|13|13.5|13.5|13.8|14|13.5|13.5|14.31|18|22|22|21.25|19|21.8|22|21|20|19|20|20|21.5|22|22|17.77|16.86|17.4699|19.2|18.98|19.25|19.79|20.97|19.5005|19.24|19.03|18.33|18.29|18.21|18.28|18.1|18.31|19.25|19.87|19.9|19.44|19.46|19.69|21|20.72|22.81|22.02|23.1|23.63|24.15|31.82|31.55|31.68|32.8|34.54|35.38|33.32|32.56|32.94|33.67|36.3|36.57|34.86|35.29|31.89|32.6|31.99|31.85|31.51|32.5|31.83|31.3|30.96|30.66|27.02|28.9|29.01|29.42|29.18|29.82|29|28.55|26|26.4|27.19|28.67|29.42|27.96|28.72|24.66|12.76|13.81|15.37|14.86|15.42|15.68|14.96|17.18|20|19.05|20.75|28.04|27.5|27.55|28.91|27.72|31.15|29.75|29.98|30.5|31.01|34.25|34.12||
2022-02-19 19:33:16|russ2000_2_0105|BXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.4027|121.0832|132.6697|159.2036|118.6952|106.0473|109.4083|93.311|74.3835|124.1788|111.4425|104.3668|102.2441|114.5382|133.2004|144.61|145.7598|133.7311|105.0744|107.4625|94.9031|92.3381|82.7859|89.5078|88.2696|92.1612|98.6178|95.9644|97.5564|99.7676|94.1955|88.6234|77.0369|70.4034|61.6472|31.4869|44.3117|31.31|42.7196|46.1691|45.373|47.4073|42.5427|31.4869|49.53|66.6886|46.7882|22.9076|17.6893|21.8463|21.9347|11.0558|23.4383|26.0917|28.6567|27.1531|34.5826|48.9109|32.1061|30.7794|24.765|25.561|26.1802|33.4328|45.9922|36.3515|29.0104|21.4925|33.2559|30.0718|35.1132|30.0718|32.6367|34.3172|32.5483|33.079|34.4941|30.2487|28.0375|22.1|21.1|16.7|13.7|17.2|14.7|15.3|18.1|27.3|24.1|25.5|21.6|26|21|23|20.6|22.2|23.3|33|32|28.9|28.7|24.2|23.9|22.3|17.6|17.3|19.5|16.9|16.2|18.4|16|15.2|13.3|13.2|12.7|12.4|11.1|13.7|11.5|11.7|11.6|10.6|10.6|11.2|11.5|11.4|10.8|9.979|9.85|8.2|7.86|7.399|5.565|4.904|4.153|4.2|6.7|6.8|7|7.1|7.22|8.49|8.65|7.34|7.81|7.7|6.44|7.82|9.33|9.23|10.01|10.69|10.46|10.34|9.93|8.85|9.81|10.09|16.13|34.34|36|38.66|41.21|38.98|33.97|40.9|25.48|25.13|24.21|25.43|30.02|30.36|24.06|24.83|19.4|19.15|22.1|32|31.44|16.97|9.85|13.91|13.45|6.22|4.58|5.32|9.54|8.73|17.5|21.78|27.35|22.4|25.62|32.41|38.51|42.08|45.51|67.44|44.46|44.06|44.09|51.16|50.82|69.96|80.28|92.09|74.78||
2022-02-19 19:33:18|russ2000_2_0106|BXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:18|russ2000_2_0107|BXMT|price|0|322.5|315|356.25|337.5|330|330|318.75|303.75|300|307.5|333.75|333.75|345|326.25|326.25|345|322.5|326.25|307.5|337.5|360|360|341.25|322.5|360|352.5|386.25|393.75|401.25|405|363.75|390|348.75|390|337.5|352.5|371.25|390|386.25|390|337.5|322.5|330|360|345|360|367.5|341.25|221.25|217.5|217.5|180|195|187.5|183.75|195|187.5|157.5|157.5|135|187.5|168.75|161.25|157.5|153.75|161.25|150|142.5|146.25|165|187.5|172.5|123.75|120|127.5|120|123.75|112.5|120|108.75|120|101.25|86.25|82.5|75|75|86.25|82.5|82.5|86.25|86.25|86.25|75|75|67.5|71.25|67.5|86.25|86.25|86.25|86.25|90|82.5|86.25|82.5|86.25|67.5|56.25|67.5|67.5|78.75|67.5|63.75|60|60|56.25|63.75|60|63.75|63.75|60|67.5|82.5|67.5|67.5|67.5|67.5|75|75|67.5|71.25|63.75|67.5|60|60|60|60|56.25|56.25|52.5|56.25|52.5|52.4948|48.7451|52.4948|48.7451|48.7451|48.7451|48.7451|52.4948|48.7451|48.7451|48.7451|44.9955|41.2459|44.9955|37.4963|37.4963|41.2459|41.2459|48.7451|56.2444|56.2444|63.7436|74.9925|71.2429|56.2444|82.4917|168.7331|157.4843|153.7346|146.2354|161.2339|180|251.2249|333.7166|311.2189|359.964|365.6034|337.4663|298.1102|288.7529|292.5029|337.5034|292.5029|288.7529|264.3777|183.7518|195.0019|183.7518|219.3772|180|176.2518|150|146.2515|161.2516|148.1265|135.0014|125.6263|127.5013|148.1265|127.5013|142.5014|150|123.7512|127.5013|120|112.5011|116.2512|120|125.6263|131.2513|135.0014|135.0014|127.5013|148.1265|138.0014|132.0013|132.0013|150|166.5017|193.5019|177.0018|192.0019|165.0017|153.0015|147.9015|172.8017|159.0016|165.0017|150|147.6015|148.5015|156.0016|144.6014|148.5015|147.0015|145.5015|135.0014|159.0016|140.1014|169.8017|172.5017|183.2|177.6|185.5|198.1|202.9|198.1|213.5|233.2|227|238.5|251.8|261|225.3|229.9|267.2|244.7|269.5|291|292.7|328.5|307.1|321.2|323.2|331.8|336.8|349.7|334.1|334.5|329.1|321.6|306.2|306.5|292.8|310|338|311.2|311|340.6|356.2|343.8|392.5|407.3|445.1|445.8|499.4|496|552.7|455.7|473.7|444.8|341.4|309.3|346.6|355|337.2|307.6|306.5|286.7|276|269.5|267.5|289.5|192.1|154.2|120.6|155|79|50|36|26.7|16.7|8.7|17|16.1|14.5|15.9|30.9|30.4|19.6|12.2|12.7|13.5|16.9|15.5|26.3|18.8|16.5|18|16.7|16.2|14.6|12|15.5|18.4|28.2|22.9|50.4|44.6|38.7|36.4|29.1|22.3|25.2|23.7|22.5|26.7|34|37.7|31.5|32.9|28.8|29.3|31|37.7|34.5|35.8|21|21.7|22.6|27.3|24.1|26.37|24.7|25.28|25.6|25.19|24.49|25.84|27.13|28.06|28.97|28.75|28.43|29.72|29|28.47|29.05|27.1|27.92|28.56|29.14|29.2|28.91|28.37|30.73|30.22|27.82|29.17|27.69|27.44|27.52|28.9|26.76|24.78|24.74|26.86|27.48|28.19|27.67|29.01|29.82|29.45|30.2|30.08|30.07|30.49|31.14|30.96|30.88|31.05|31.6|30.87|31.35|31.02|31.83|32.72|32.18|31|31.05|31.42|30.85|31.59|31.43|33.14|34.06|33.51|33.74|35.1|31.86|34.49|34.48|34.56|35.59|35.26|35.58|35.52|34.8|35.85|36.3|36.63|37.22|38.2|36.06|18.62|23.53|23.59|24.09|24.07|23.77|21.97|21.7|25.98|27.53|26.66|29.2|31|32.49|32.03|31.89|32.42|32.81|30.32|32.9|30|30.62|31.42|31.82||
2022-02-19 19:33:20|russ2000_2_0108|BY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|20.27|21.13|21.5|20.39|20.03|21.93|22.16|22.53|23.35|22.54|21.15|21.84|22.39|22.69|23.03|21.66|21.92|19.65|16.8|18.84|19.47|18.97|19.98|18.83|19.38|17.49|16.8|17.69|18.39|18.02|19.52|20|16.21|9.84|10.32|13|12.44|13.14|12.45|12.7|13.12|15.96|16.61|16.91|21.08|21.3|22.81|22.85|22.52|24.07|24.26|25.27|26.81|26.01|27.98|26.32||
2022-02-19 19:33:21|russ2000_2_0109|CADE|price|0||||||||||||||||||||||||||||||||||2.875|3.5938|4.125|4.1876|4.5625|4.625|5.1876|5.8282|5.625|5.9376|5.25|5.2813|5.8125|5.125|5.25|5.375|5.5|5.875|5.5|5.4376|5.375|5.625|6|6.125|5.25|5.25|5.0625|5.5625|5.875|6.375|6.25|6|6.0625|5.875|6.125|5.9376|6|5.5|5.4376|5.5|5.5|5.5|5.5|5.75|5.5|5.5|5.25|5.5|5.625|5.1876|5.125|5.125|5.0625|5.1563|5.125|5|4.5625|4.625|4.5|4.5625|4.5|4.9063|5|5|5.625|5.375|5.6876|6|5.875|6.1876|6.25|6.625|6.75|6.4688|6.6876|7|7.5313|7.625|7.375|7.5|7.625|7.6876|6.9376|7.875|7.875|8.375|8.5|8.75|9.125|8.9376|9.25|9|9.25|9.375|9.5|10|10.125|8.125|8.25|7.8125|7.75|7.5|7.25|7.4375|8.3125|8.625|9|8.5625|8.094|7.969|8.375|8.594|8.75|8.75|9.188|9.563|9.688|10.125|10|10.125|11.563|11.125|10.125|12.375|11.813|12.5|12.25|11.25|10.75|10.938|11|11.75|12.688|13.125|13.875|13.625|14.375|13.688|13.625|14.563|14.5|15|15.875|17.625|19|19.063|23.625|21.844|21.813|21.969|22.282|21.313|21|19.625|17.25|18|19.875|19.125|18.0625|17.1875|16.8125|16|16.625|17.0625|18.125|16.5|15.5|16.9375|17.375|17.1875|16.3125|15.375|16|16.375|15.4375|15.375|14|15.1875|14.625|14.375|13.0625|12.1875|12.1875|13.6|13.65|14.75|14.79|14.56|17|16.1|16.21|15.4|15.3|15.44|16.6|18.26|18.5|19.72|21.9|21.8|20.2|19.9|20.55|19.7|18.95|19.55|19.42|18.88|18.65|18.4|20.1|22.05|20.85|21.2|21.55|21.9|23.51|24.4|23.72|22.41|21.88|21.88|20.23|20.92|22.53|21.12|22.4|22.99|23.79|24.86|24.37|21.8|21.02|20.64|21.17|22.35|23.6|23.28|22.49|22.85|22.17|22.71|22.07|23.04|24.02|24.01|25.63|26.02|27.25|27.35|28.06|27.76|25.55|26.05|26.82|25.33|24.9|24.45|24.57|25.04|24.46|23.35|24.99|24.3|24.26|24.46|23.61|24.47|22.48|23.16|24.03|23.67|17.49|21.3|23.02|28.13|24.27|22.24|23.36|18.9|18.63|20.84|23.25|22.24|20.53|22.5|23|24.41|22.58|23.2|23.46|22.88|19.47|20.96|22.14|19.39|17.88|14.66|12.75|14.18|13.19|12.85|15.95|15.64|15.94|15.45|13.55|12.84|12.41|13.54|11.29|8.78|9.77|9.8|11.02|11.23|11.84|13.47|13.47|13.49|14.52|14.49|14.74|14.74|14.15|13.23|14.54|14.5|15.3|16.3|16|17.16|17.7|19.65|19.38|19.94|22.1|23.91|25.42|23.57|23.93|24.96|23.36|23.5|24.57|20.87|21.17|20.14|23.03|21.89|22.51|19.85|22.39|23.22|24.21|24.19|25.76|25.27|23.76|23.77|24.93|26.9|23.99|20.88|19.92|21.31|23.49|23.89|22.69|23.82|24.9|23.2|23.5|28.55|31.05|29.7|31|30.25|30.45|28.7|30.5|30.05|29.05|32.05|31.6|33.25|31.45|35.2|31.5|31.8|33.05|33.5|32.95|32.9|34.8|32.7|28.7|30.79|26.14|29.18|32.59|28.22|30.48|27.08|29.04|29.89|27.59|29.61|30.67|31.1|31.41|28.57|24.47|18.92|21.89|22.23|22.74|20.93|21.58|19.38|23.41|25.35|27.44|27.65|30.06|32.48|29.59|30.58|28.33|25.8|29.33|29.78|29.02|29.22|29.79|31.17|31.55||
2022-02-19 19:33:24|russ2000_2_0110|CAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:24|russ2000_2_0111|CAL|price|0|12.1666|13.1111|15.8889|16.5556|16.5278|16.8889|15.5556|15.2223|14|14.5556|14.2222|14.1666|13.3333|13.9445|13.1667|12.9445|11.6667|11.7778|11.2223|11.3333|11.1667|11.6111|11.7222|12.1666|13|12.5|12.4445|11.5556|12.8889|13.0556|13.2777|14.3334|13.5556|13.3333|14.8334|15|15.1667|16|17.7222|17.4445|17.9445|16.9445|16.7223|15.6111|13.8334|14.4445|15.3333|15.3333|16.4445|17.5|17.1111|17.4445|16.7778|19|19|19.2778|18.5|12.2778|13.2777|14.5556|15.7222|17.0556|15.4445|16.2222|15.5556|14|14.8889|14.4445|16.2222|15.2777|14.1112|13.9445|15.2223|15.3333|15.1111|15.4445|15.2777|15|15.3333|15.3333|15.4445|14.2778|12.4445|12.0556|10.2222|11|10.9445|10.8889|12.0556|12.2778|12.6667|11.0556|10.6667|9.3333|10.9445|9.8334|10.8889|12.0556|11.7778|10.8889|11.5556|10.4445|11.2777|12.3334|11.8334|12.0556|11.6667|11.2777|11.6111|11.8334|11.5|11.0556|10.0556|10.1112|10.5556|11.1111|11.6111|11.8889|12.2501|12.5556|13|13.6111|14.3889|14.3334|14.6111|13.8889|14.6111|14.4445|15.2223|15.1111|14.6667|15.3889|15.6111|15.6111|16.2778|16.7223|16.8334|16.7223|15.7778|16.5556|14.9445|15.0556|14.1111|14.2222|14.1667|14.3333|12.8889|12.3333|9.7222|10.1111|11.0556|8.1111|8.1667|6.1111|6.2222|6.3333|6.1111|5.5|6|7.1111|7.5556|7.7222|5.9444|8.4445|10.3333|9.1667|8.4445|8.1667|7.3333|7.2222|7.3889|7.3889|8|8.3056|7.7778|7.4167|8.0833|6.7222|7.1945|5.9167|6.4445|6.6111|6.3889|7.0833|7.9722|8.8333|7.1667|6.5556|6.8333|7.0833|7.9722|7.8056|7.1389|6.9445|5.8611|7.25|8.4445|9.6667|8.8611|7.7222|8.1389|7.9167|7|6.2778|4.6111|4.6667|5.3333|4.4444|5.3056|5.7778|6.3056|4.7778|4.0833|4.3611|4.75|5.7778|7.2711|7.7111|8.3778|8.7689|8.8667|8.0222|6.7645|6.7111|5.0444|4.8889|6.5333|7.2178|7.0845|7.6889|8.6489|9.0445|10.6667|12.4889|9.6933|9.0267|7.9556|8.6|10.7111|10.5911|11.6533|12.0622|12.0311|12.9911|12.6|13.2445|13.2578|13.7778|14.0889|15.3778|15.5245|16.8578|16.44|17.5067|16.1911|16.2578|18.3689|18.1911|14.3245|11.7867|11.1378|12.1333|12.6756|13.2578|12.8711|14.8445|15.2311|13.7333|15.6|17.4|17.5334|15.9111|14.6667|14.4311|18.2889|18.8578|20.0089|21.2|23.3245|25.3533|23.4533|22.72|21.5867|21.3|23.8933|25.9733|31.6267|31.8267|36.2334|34.2|28|26.98|29.64|24.32|20.94|22.84|19.4|20.4|16.97|15.17|17.19|14.68|15.07|16.68|16.89|13.55|16.14|15.2|16.38|10.54|5.64|8.47|4.69|3.57|3.75|6.43|8.12|7.24|7.75|7.5|8.02|10.37|10.26|9.87|12.25|13.83|15.48|18.8|16.68|15.18|14.62|10.52|11.47|11.75|14.22|13.93|12.67|15.5|12.22|12.65|10.31|10.65|10.1|8.23|7.12|8.91|8.39|8.9|9.45|10.78|9.23|9.11|11.89|12.91|13.76|15.01|16.03|15.78|19.05|18.37|17.24|16.4|16|16.91|20.8|21.53|23.77|22.42|23.47|22.44|25.73|28.14|23.68|24.58|26.54|23.59|28.15|28.61|28.19|29.84|27.13|26.59|32.76|32.15|28.39|30|32.8|29.7|30.93|31.78|33.04|33.3|30.53|30.56|28.1|26.82|26.88|28.34|28.29|25.21|24.46|24.21|26.32|25.94|25.29|25.01|32.74|32.82|30.75|29.87|26.42|28.82|27.34|27.78|27.28|26.98|30.52|27.33|32.64|33.48|29.64|28.01|33.6|32.73|35.46|34.39|33.49|40.48|35.86|34.2|30.23|27.83|29.84|31.1|24.69|26.23|18.86|19.92|18.78|20.15|23.41|21.52|21.89|23.75|17.55|11.53|5.2|8.11|7.17|8.34|6.31|7.81|9.56|7.68|11.77|15.65|15.11|15.86|21.8|23.31|25.08|27.29|24.74|24.59|22.22|23.06|23.61|22.68|23.98|21.71||
2022-02-19 19:33:26|russ2000_2_0112|CARG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.85|30.42|29.29|30.13|29.83|36.06|36.57|31.84|33.39|35.52|45.59|49.1|51.34|45.49|35.34|33.19|42.8|40.37|41.45|40.6|34.14|36|32.88|31.82|31.07|33.82|39.31|36.19|35.67|24.03|15.93|23.38|27.4|26.75|30.42|24.99|22.51|21.25|25.01|31.84|32.08|26.2|25.275|23.71|27.8|25.65|29.28|29.75|31.8|34.44|39.14|34.72|33.06||
2022-02-19 19:33:26|russ2000_2_0113|CARO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:27|russ2000_2_0114|CARS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|27.28|26.38|24.71|27.42|28.65|24.37|23.81|31.18|28.06|27.98|27.52|27.88|26.5|29.47|27.8|25.95|26.99|26.55|24.27|22.25|27.37|24.02|23|21.23|21.09|21.08|10.4|8.85|9.32|11.85|12.36|11.98|12.62|7.48|3.61|5.57|7.14|5.64|9.15|8.48|8.78|8.75|11.5|11.39|12.55|14.15|14.08|12.87|14.88|13.43|12.14|12.17|12.06|13.45|17.54|16.95|15.9||
2022-02-19 19:33:27|russ2000_2_0115|CASA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|18.8|20.61|21.95|29.08|22.74|20.21|16.09|15.24|14.84|14.25|14.62|15.18|13.07|11.78|10.32|8.84|7.17|5.74|6.37|7.45|5.74|7.12|3.93|3.63|4.01|3.82|3.33|3.12|4.04|4.73|4.29|6.03|4.8|4.08|4.5|6.81|6.14|8.04|8.02|9.44|7.8|8.74|8.58|7.56|7.05|6.59|6.71|5.15|5.74|4.44||
2022-02-19 19:33:28|russ2000_2_0116|CASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.25|111.375|167.75|178.75|167.75|171.875|178.75|165|165|140.25|119.625|118.25|132|107.25|108.625|109.318|83.193|167.75|124.443|132|138.193|140.943|132|314.193|365.75|332.068|186.3125|265.375|287.375|270.875|231|321.75|205.5625|232.375|293.5625|286|247.5|246.125|229.625|237.875|264|247.5|281.875|431.75|1083.5|651.75|594|239.25|329.3125|334.125|327.25|306.625|342.375|193.1875|189.75|279.125|215.1875|182.875|216.15|164.45|176|143.11|130.46|94.6|128.15|118.91|92.95|81.95|84.7|83.6|85.8|63.8|33.77|37.95|30.25|17.71|18.26|15.95|9.46|10.78|11.44|11.11|24.42|42.35|45.32|44.88|37.62|52.03|54.34|42.757|36.52|43.23|42.02|38.28|32.89|23.43|22.11|18.92|15.07|19.03|23.76|26.29|35.64|49.489|32.89|23.1|26.4|29.37|25.41|34.87|27.94|26.29|24.86|23.65|21.34|24.75|27.06|28.71|23.4047|19.14|18.15|16.17|19.69|20.46|23.65|22|17.38|17.71|17.16|16.588|18.7|19.69|16.83|15.95|11.88|11.77|15.95|15.95|13.2|12.1|10.01|7.59|8.69|7.9145|6.05|6.82|5.17|4.07|3.63|2.64|1.782|1.826|2.079|4.84|4.29|8.6658|5.39|5.7145|5.83|4.95|8.25|10.45|8.8|8.03|8.14|7.48|7.48|5.17|4.4363|2.5|2.64|3.81|4.26|7.2|5.08|5.22|5.15|5.14|4.88|4.4|2.26|1.85|1.41|1.52|1.7|1.56|0.95|2.2|2.07|2.17|1.96|1.86|1.84|1.97|1.73|1.84|1.65|1.54|1.38|2.37|2.95|2.03|1.86|1.8|2.02|1.9|1.87|1.8|1.83|1.62|1.671|1.86|1.89|1.82|1.8|1.74|1.8|1.77|1.73|1.79|1.79|1.66|1.33|1.5901|1.62|1.474|1.41|1.34|1.79|1.59|1.38|1.07|1.27|1.05|0.96|1.08|0.79|1.06|1.42|1.2457|1.17|1.09|1.17|1.11|1.38|1.36|1.15|1.44|1.42|1.42|1.18|1.01|1.05|1.02|0.9603|1.77|2.1|3.07|3.25|4.15|3.46|4.17|6.66|6.18|8.23|7.3|6.95|4.67|3.28|4.33|4.02|3.46|3.28|2.87|3.26|3.17|3.2|3.12|3.26|3.34|3.28|3.31|3.09|2.85|1.77|2.04|1.86|2.64|2.5|1.93|1.71|1.53|2.35|2.49|2.95|3.36|2.46|2.4|1.79|1.6|1.55|1.16|1.6|1.19|1.08|0.896|0.8|0.59|0.8889||
2022-02-19 19:33:30|russ2000_2_0117|CATC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|46|46.25|46.5|47|47.75|47.5|46.6|47.9|50.05|53.25|61.9|61.5|67|64.5|64.9|69|68.8|66.5|65.55|70.2|70.5|73.5|73.25|78.93|77.75|85.1|84.39|86.81|88.16|91.48|90.99|89.4|86.66|86.84|83.05|83.37|75.95|83.35|81.69|84.95|82.75|79.8|74.58|73.49|76.01|80.94|77.5|76.93|73|69.6|47.99|50.32|52.65|53.67|53.8|54.47|59.56|65.75|69|70.99|74.8|77.47|84.3|86.39|87.65|82|84.46|83.97|87.1|95.29|93.36|93|89.75||
2022-02-19 19:33:31|russ2000_2_0118|CBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|8|8|7.99|6.5|6.5|5.5|5.59|8.89|8|7.12|9.9|11|7.74|6.61|4.46|2.7|2.68|2.995|2.69|2.04|1.49|1.68|1.8|1.05|1.14|1.8|2.43|2.1|1.6|1.87|2.36|1.8|1.44|1.98|2.26|2.07|3.51|4.08|3.65|4.42|5.7|7.2|6.21|7.72|8.82|8.215|9.42|12.5|15.16|11.14|12.43|12.52|13.79|11.4|13.03|10.49|10.91|8.75|8.26|9.13|12.59|13.53|12.28|12.25|7.09|5.56|5.83|5.11|5.66|1.65|1.94|1.58|1.71|1.41|1.79|3.85|3.5|5.73|6.09|7.04|8.5|7.2|5.84|5.58|4.86|4.52|4.27|4.38|4.22|3.9|3.77|3.7|4.2|3.48|3.47|3.01||
2022-02-19 19:33:32|russ2000_2_0119|CBFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|10.5|10.375|10.5|11|10.5|10.375|10.5|10.5|9.86|9.86|10|9.35|9.95|10.5|10.75|10.5|10.6|10.9|11.4|13.25|14.5|14.5|15|14.25|14|14.25|12.5|12.2|12.5|12.4|12.75|13.5|15.5|14.5|15.1|14.4|14.25|14.25|14.6|15|14.6|14|14|14.05|14.25|13.6|13.75|13.6|13.25|13.1|13.15|13.5|14|14|14.5|14.1|14|14.5|14.75|15.25|15.4|15.1|15.5|16.25|16.5|19.25|18|17.1|17|16.5|16|16.25|17.5|16.5|16.75|16.75|16.75|16.7|16.6|16.75|16.51|17|17.75|16.5|15.25|16.1|16.5|17.99|17.9|17.45|17.5|16.75|17.35|16|15.8|15.5|15|14.25|14|12.4|13|13|12.8|14|13.4|14|14|14.5|14.75|14.8|17|15|15|16|16|16.1|16.75|16.25|16.6|17.5|18.25|18.5|19|18.25|17.7|18|18.1|19|19.25|18.02|19.5|19|19.75|18.65|19.88|19.58|20|20|21|21.44|19|18.1|18.75|18.8|19|19|19|18.6|22|21|20.6|19.25|19.55|18.6|19|20|20|19.91|19.5|19.6|20.75|20.5|20|19.75|19.55|19.9|19.75|20|19.5|19.25|19.77|19.87|19.74|19.955|19.75|19.6358|19.8|19.8|19.85|19.972|20.49|21.75|21.36|22.3|22|20.15|20.11|19.81|21|21.541|21.6|22.15|23.4|23.3|22.9584|25.4|25.95|26.8999|26.85|27.3|28|26.4|26.3|27.8|27.2733|30.2|29.084|29.75|30.6094|30.8844|29.15|30.6|31.9068|35.95|34.5|31.05|32.2|29.18|27.93|26.3|24.25|26.09|24.67|23.19|24.6|23.46|25.01|24.66|24.977|26.17|27.13|30.09|28.67|29.25|25.02|17.93|23.26|23.65|18.5|18.71|18.91|19.61|21.64|22.49|20.78|19.14|22.86|21.89|21.74|21.79|22.59|22.88|23|23.2|24.195|23.88|24.35|25.475||
2022-02-19 19:33:33|russ2000_2_0120|CBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||909.3|808.5|757.05|714|636.3|573.72|614.25|827.4|766.5|966|948.15|961.8|939.75|994.35|1008|929.25|1055.25|952.35|1013.25|991.2|954.45|849.45|728.7|787.5|771.75|766.5|800.1|772.8|909.3|961.8|542.85|486.15|258.3|389.55|302.4|246.75|311.85|310.8|271.95|256.2|1170.75|1558.2|2048.55|2254.35|2338.35|2100|2215.5|2066.4|2252.25|2443.35|2139.9|2044.35|2343.6|2353.05|2339.4|2413.95|2375.1|2802.45|2762.55|3118.5|2517.9|2509.5|2262.75|2216.55|1701|1657.95|1820.7|778.05|785.4|588|669.9|740.25|462|484.05|438.9|447.3|452.55|509.25|493.5|436.8|489.3|481.95|474.6|453.6|451.5|542.85|546|470.4|554.4|548.1|581.7|484.05|563.85|436.8|452.55|523.95|502.95|403.2|446.25|457.8|294|289.8|249.9|254.1|257.25|275.1|264.075|274.05|244.65|239.4|289.8|287.7|246.75|174.75|82.65|53.25|38.4|44.55|31.35|32.25|24.75|20.55|22.8|22.95|22.35|19.5|16.65|9.75|9.6|9.8925|7.83|5.82|5.71|4.17|4.28|4.618|3.91|3.78|5.38|4.58|7.05|14.8|33.82|27.04|23.9|25.9|24.56|11.48|10.41|9.6|9.81|11.28|10.22|9.39|8.37|8.82|9.37|8.6|7.08|9.31|8.12|6.47|5.22|5.7|5.24|6.53|6.56|4.13|5.05|6.82|7.75|5.94|5.33|5.05|4.79|5.97|6.115|5.99|5.84|6.12|5|4.39|4.37|4.26|4.06|4.79|4.06|3.045|1.18|0.9631|0.6054||
2022-02-19 19:33:34|russ2000_2_0121|CBLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:34|russ2000_2_0122|CBMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:35|russ2000_2_0123|CBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.75|12.49|13.8|10.94|11.9|11.46|12.17|11.37|11.94|12.3|11.71|12.04|13.25|14.36|14.32|14.84|14.27|13.86|12.07|10.36|10.65|10.02|10.92|10.4|9.99|11.12|11.93|13.6|14.56|16.26|19.66|21.8|22.12|19.76|22.74|22.49|24.84|26.19|26.78|25.64|24.77||
2022-02-19 19:33:35|russ2000_2_0124|CBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.71|28.8|29.36|28.75|28.31|29.42|29.1|31|34.59|37.88|36.36|35.44|33.58|31.98|29.78|32.35|31.98|32.57|30.68|26.95|28.91|29.43|26.5|27.79|28.87|29.98|31.19|29.79|22.74|16.13|17.33|20.72|19.66|16.15|15.55|18.17|18.37|23|27.71|26.96|30.01|31.56|31.45|28.65|26.25|25.52|26.96|26.6|27.99|27.52|29.81|28.53||
2022-02-19 19:33:36|russ2000_2_0125|CCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.19|17.25|17.34|16.12|14.71|14.99|15.1|16.75|16.89|16.36|16.14|15.35|15.6|14.67|15.17|15.07|16.91|16.21|17.5|15.75|10|12.6|13.45|14.49|13.99|13.92|13.67|17.3|19.735|21.82|21.48|30.98|26.39|29.49|31.01|28.73|28.75|30.14|32.7|39.54|42.75|51.4|49.23||
2022-02-19 19:33:36|russ2000_2_0126|CDLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|17.3|14.2|14.71|21.37|21.28|19.25|20.71|22.75|19.79|14.03|11.13|17.59|19.24|16.82|17.39|23.26|29.79|27.19|36.35|33.87|40.67|61.72|66.66|86.57|86.2|38.36|46.1|74.13|68.97|72.67|79.76|72.91|75.97|123.71|135.97|135.1|128.06|111.33|133.86|107.05|121|116.39|92.81|80.61|79.73|69.98|64.11|70.06||
2022-02-19 19:33:37|russ2000_2_0127|CDMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.625|41.58|43.75|37.205|32.83|28.455|37.205|75.46|100.625|105|175|188.125|247.205|225.33|214.375|224.77|161.875|118.125|153.125|170.625|122.5|166.25|157.5|218.75|201.25|172.83|161.875|166.25|153.125|142.205|122.5|106.085|102.83|98.455|76.58|35|21.875|27.335|24.605|54.705|48.125|50.33|39.375|35|33.915|35|38.29|39.375|40.46|36.085|32.83|36.085|43.75|38.29|36.085|21.875|13.125|16.415|18.585|113.75|302.96|490|146.58|91.875|135.625|98.455|97.335|85.33|84.21|48.125|32.83|67.83|48.125|51.415|47.25|62.65|92.05|71.75|53.55|34.65|49.35|71.05|120.05|96.25|73.5|75.95|59.5|58.8|40.95|24.85|20.65|14.7|20.65|31.5|27.3|18.55|19.95|17.5|20.65|40.25|50.75|50.75|57.75|75.25|73.5|84.7|77.35|85.05|97.65|85.75|58.45|54.6|51.1|41.65|50.75|56.35|45.15|44.45|40.95|42|41.65|51.45|42.35|40.6|33.6|42|38.5|35|36.05|33.6|32.55|48.65|49|53.9|48.65|52.15|55.65|49.35|48.3|44.45|47.6|43.4|40.6|40.95|36.05|34.3|35|48.65|26.95|26.25|25.865|23.436|21.3465|17.5|12.95|17.5|22.05|16.45|14.63|15.05|14.7035|12.95|11.2|11.585|9.1|13.622|10.15|15.05|11.2|12.95|13.16|28.7|29.4|28.6965|26.95|24.15|19.74|17.99|20.72|21.35|22.68|21.56|28.07|22.75|15.05|11.34|9.31|10.15|10.64|10.78|16.1|16.45|15.61|16.52|17.36|14.91|13.02|12.11|9.87|7.63|7.35|6.86|7.21|6.8607|6.5716|3.7807|3.29|3.8976|3.7821|11.76|17.78|7.21|6.09|10.5|9.24|13.16|9.1|9.31|9.73|11.515|9.03|9.94|9.59|9.8|8.89|9.59|9.73|12.74|12.67|13.3|12.18|12.95|13.16|10.57|11.55|9.52|11.2|10.36|9.73|8.96|9.87|9.45|9.17|9.87|9.17|8.61|8.05|7.14|7.84|9.03|8.19|6.86|2.8007|2.9435|2.4787|2.9526|2.5487|2.5977|2.534|3.01|2.3583|2.1105|2.1588|2.0083|4.235|4.578|4.3092|3.864|4.256|4.25|3.1|3.14|4.59|5.07|3.88|3.48|2.46|2.92|3.67|3.1|3.92|5.57|7.32|6.86|5.24|5.3|4.1|3.85|3.89|4.25|4.79|3.89|5.6|6.48|6.9|5.3|5.35|5.51|7.67|6.61|6.3|5.11|6.1|5.84|6.565|7.42|8.39|7.62|7.25|9.12|11.54|14.59|20.58|18.23|21.405|21.28|25.65|25.65|24.24|21.57|30.68|30.56|29.18|18.87|19.36||
2022-02-19 19:33:39|russ2000_2_0128|CDNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|10|10|7.08|6.13|7.07|7.225|7.1|6.49|5.48|5.05|5.1|6.29|6.51|6.98|4.4999|4.36|6.53|6.24|4.56|4.31|5.21|4.33|4.82|4.735|4.68|4.72|3.57|3.7|3.1|2.3|2.3|2.35|1.35|1.18|1.11|1.12|1.49|2.97|5.82|5.8|7.12|7.24|5.91|5.86|7.93|10.64|14.96|12.66|14.95|23.87|25.73|27.51|27.77|23.98|25.23|30.9|32.18|27.06|33.53|36.29|27.35|22.29|23.7|20.19|20.33|21.15|25.42|23.27|20.64|29.27|31.89|34.67|34.65|32.205|41.43|54.12|64.91|71.49|87.37|72.93|71.63|73.18|80.02|88.1|82.03|75.48|63.45|48.64|41.98|41.04|41.32||
2022-02-19 19:33:40|russ2000_2_0129|CDXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.6|1.05|1.2|0.45|0.78|0.96|1.26|1.14|1.35|1.47|1.41|1.38|6.15|5.85|4.5|4.17|4.29|3.9|4.5|4.38|4.14|4.56|5.85|4.8|4.62|3.72|5.16|4.35|3|2.097|3.15|1.89|1.8|2.61|2.25|1.905|1.8|2.097|2.01|2.097|2.337|2.427|2.1|2.1|1.6125|2.19|2.16|2.0625|2.058|2.28|2.46|2.247|2.55|2.517|3.3|3.39|4.23|5.07|5.76|5.4|4.14|4.5|4.05|4.074|3.84|3.03|3.564|3.12|2.7|4.005|4.11|4.17|3.417|4.017|3.48|3.57|4.125|4.02|4.41|3.81|3.66|3.93|4.2|3.96|4.7|5.71|3.98|3.83|3.29|2.94|2.45|2.39|3.45|2.91|2.82|2.46|3.66|3.5|3.72|3.17|4.7|4.2|4.77|6.36|6.13|5.23|4.81|4.43|3.81|3.94|4.1|4.21|4|3.54|3.47|3.17|3.39|3.37|3.5|4.24|4.83|4.09|4.35|4.55|4.27|3.16|2.91|3.825|4.39|4.1|3.34|3.48|5.46|4.41|4.55|5.1|5.03|5.12|4.84|5.04|4.86|4.79|11.31|9.68|8.58|8.71|9.8|8.6|7.65|6.21|6.24|4.61|3.1|2.83||
2022-02-19 19:33:41|russ2000_2_0130|CDXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.11|10.72|8.5|8.34|8.33|11.63|10.46|10|10.52|9.03|10.74|11.79|10.26|10.58|9.82|8.27|5.44|4.42|4.45|5.95|5.48|5.97|3.58|3.8|3.68|3.36|3.76|3.34|2.2|2.98|2.39|2.13|2.55|2.43|2.16|2.16|2.14|2.12|2.43|2.36|1.76|1.73|1.71|1.42|1.45|1.87|1.89|1.99|1.52|1.42|1.46|2.01|2.75|2.22|2.58|2.3101|2.95|3.94|3.78|4.74|4.49|4|3.82|4.12|3.65|3.52|3.47|3.89|4.23|3.95|4.05|3.14|3.27|4.07|4.15|4.3|4.25|4.43|4.6|4.8|4.5|4.45|4.15|4.7|4.55|4.55|5.3|5.1|5.6|6.9|6.15|6.6|8.05|8.25|10.75|10.8|11.55|15.05|15.25|14.5|17.85|17.43|16.02|21.21|16.04|19.37|20.91|21.7|20.62|18.16|18.86|16.99|14.16|13.13|14|15.18|16.66|16.185|11.4|10.12|11.79|12.77|12.31|12.25|13.71|12.64|13.56|19.05|21.09|27.54|22.6|25.46|20.73|20.62|22.17|21.61|27.27|26.73|33.69|31.44|31.93|20.7||
2022-02-19 19:33:42|russ2000_2_0131|CDZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.875|131.25|129.7|112.5|118.75|106.25|112.5|111.725|109.375|103.125|96.875|128.125|121.875|131.25|143.75|143.75|139.075|156.25|150|142.2|146.875|118.75|112.5|125|121.875|107.825|129.7|131.25|125|124.6|126.575|140.625|131.25|129.7|201.575|178.125|162.5|179.7|214.075|206.25|204.7|298.45|290.625|337.5|345.325|276.575|203.125|209.375|203.125|225|190.625|223.45|215.625|200|248.45|256.25|235.95|259.375|250|239.075|209.375|215.625|237.5|279.7|304.7|212.5|181.25|168.75|200|240.625|242.2|250|265.625|191.4|223.45|232.825|250|248.45|231.75|231.5|250|243.5|221.5|214.25|215|196.5|200.5|205|200|225|275|221.5|212.475|106.25|125|75|24|23.75|13.75|8|7.625|3.25|3.125|3.5|3.375|1.425|2.25|3.75|5|5.5|5.1|5.25|7.3|7.15|7.15|8.51|8.5|15|12.9|12|16.5|16.5|14.25|12.8|15|15.4|16|16.75|19|17.75|17.71|18.98|20|19.86|21.5|20.74|18.37|17.45|17.48|18.01|17.01|20.32|20.14|19.7|20.35|20.66|22.95|26.975|26.67|25.44|24.7|22.42|22.47|17.56|19.93|18.9|19|19.86|21|17.7|14.92|15.38|18.96|16.79|16.12|19.9|19.51|19.07|13.91|12.19|12.51|9.28|7.94|7.98|6.05|7.61|9.63|11.64|12.12|11.7|10.69|12.94|11.97|11.93|11.85|12.77|12.47|12.92|12.07|13.19|10.99|10.26|10.87|11.28|12.44|11.81|12.8|12.19|12.45|10.51|10.86|10.78|10.06|7.91|9.61|8.54|9.63|9.94|10.62|9.2|8.43|7.56|7.21|7.1|8.16|9.71|8.6|8.55|7.92|6.95|6.74|6.76|5.89|5.88|4.6|4.62|4.56|5.11|5.15|5.9|6.96|7.59|7.46|7.05|6.43|8.13|8.33|8.98|13.22|10.39|9.96|11.34|11.2|9.66|11.5|10.255|8.77|8.61|8.69|8.2|8.03|7.26|3.42|3.73|5.26|5.55|4.84|5.22|6.49|6.09|5.87|6.96|7.77|7.41|7.4|10.4|12.5|14.05|14.65|15.05|15.1|15.15|13.5|13|12.2|12.7|13.25|13.7|14.25|14.55|13.85|13.5|13.45|12.95|13.1|13.4|9.6|11.15|11.12|10.83|10.3|10.3|9.83|9.68|10.24|10.38|11.25|10.82|11.51|12.49|11.84|11.46|11.02|9.095|8.76|11.67|10.67|11.07|10.16|10.62|10.46|9.93|9.55|10.04|10.65|11.16|10.87|9.59|11.65|13.76|13.6|13.55|13.44|7.04|6.07|4.05|3.86|2.81|2.26||
2022-02-19 19:33:45|russ2000_2_0132|CEIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.05|38.44|31.68|32.08|29.18|30.86|47.35|39.07|45|43.5|40.94|40.92|33.67|32.36|34.72|35.49|32.59|32.69|26.44|25.7|18.17|16.67|14.53|12.99|12.73|14.67|9.72|6.33|3.96|6.64|6.48|5.2|5.52|5.13|4.19|4.04|5.22|6.84|9.25|11.32|9.45|10.58|16.84|16.74|20.68|25.86|33.1|22.24|21.28|23.72|23.95||
2022-02-19 19:33:46|russ2000_2_0133|CELC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|12.61|18.58|17.85|20.32|16.67|16.7|16.5|18.67|19.56|23.48|24.65|20.96|28.75|28.49|23.93|22.63|22.13|22.01|21.84|22.2|19.88|22.53|20.56|17.37|16.7|15.34|10.68|11.01|11.1|7.63|5.01|5.51|9.95|7.07|5.82|5.115|6.3|5.7|10.125|10.43|14.84|15.4|14.25|26.68|27.05|24.25|20.36|21.77|16.79|19.14|13.85|13.16|11.39||
2022-02-19 19:33:46|russ2000_2_0134|CELH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.16||39.9|65.8|56|22.6|20.4|30.4|22.2|14.8|10.6|10.4|5|4.2|3.2|3.02|2.5|2.1|1.8|3.58|2.6|2.04|1.6|1.1|1.04|0.72|1|0.8|0.98|2.78|3.4|3.8|5.9|11.2|9.6|10|7|5.4|5.35|4.9|3.27|4.12|3.25|1.85|1.8|2.3|1.7|1.4899|1.3701|0.58|0.39|0.27|0.39|0.42|0.23|0.25|0.37|0.34|0.22|0.15|0.25|0.27|0.29|0.23|0.25|0.39|0.37|0.37|0.4|0.32|0.36|0.31|0.3|0.29|0.255|0.22|0.2102|0.21|0.2111|0.23|0.3239|0.3511|0.4901|0.4989|0.3601|0.45|0.3521|0.3502|0.97|0.9|0.8|0.59|0.68|0.5411|0.58|0.529|0.436|0.4611|0.5|0.9599|0.975|1.6|3.14|2.42|2.34|2.64|1.81|1.97|2|1.53|1.97|2|1.87|2.24|2.45|2.38|2.24|2.19|2.08|2.1|1.95|2.68|2.75|3.75|3.99|3.69|3.99|4.16|4.16|3.82|6.48|5.39|5.53|5.16|5.1|5.08|5.2|5.59|4.97|4.89|4.79|4.1|4.63|3.5|4|3.95|3.38|4|3.61|4.13|4.57|3.79|4.05|4.91|3.79|3.23|3.95|4.71|4.65|6.08|5.33|4.56|5.47|9.495|11.83|14.25|20.22|22.88|23.95|37.32|52.15|57.46|64|56.58|48.8|72.45|72.92|71.85|89|97.22|108.07|63.05|49.34|56.85||
2022-02-19 19:33:47|russ2000_2_0135|CENT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9167|3.6667|3.4584|3.625|3.4167|4.1667|3.8333|3.5834|3.2501|3.5834|3.2917|2.6667|2.9167|2.8333|2.1667|1.4167|1.25|1.375|1.3333|1.1043|1.3543|1.6667|1.7083|2.0417|2.2917|2.2293|2.0417|2.375|2.875|3.1667|2.9583|2.9583|3.1667|3.5417|4.875|6|7|8.2083|6.7083|7.875|7.2083|7.021|9|7.2083|6.0417|6.646|8.0417|8.3333|8.5833|9.8333|10.25|8.75|9.4583|8.75|10.25|11.5833|13.0208|11.4167|9.8542|10.375|7.7083|4.7083|6.1667|6.5833|5.3646|4.7917|5.3542|5.6667|5.625|4.6667|4.5625|3.4167|3.0208|2.5833|2.5417|2.4167|2.6875|3.4583|3.4479|3.2083|3.2917|3.5|3.8021|2.9792|2.4583|2.5|2.3125|2.6458|2.8542|2.2917|2.7917|2.5833|2.8333|3.19|2.32|3.1633|2.8567|3.0467|2.7667|2.4833|2.7867|2.82|2.5467|3.0867|3.5067|3.8367|4.9|5.8433|5|4.5067|5.7033|6.6633|6.37|6.17|7.2967|7.6333|7.2133|8.0767|8.32|8.0133|9.1867|9.2633|8.6833|9.2333|8.8367|9.3433|11.28|11.5233|12|12.8067|12.3933|11.9233|9.46|10.4467|10.2067|12.04|12.9|13.9133|13.66|15.2067|14.62|13.8633|14.7833|16.3733|16.7233|16.5133|15.0833|14.29|14.6733|15.3133|16.5267|18.12|17.7133|16.42|13.9567|14.35|13.18|14.61|16.0867|16.6566|17.4|16.14|14.93|13.95|14.77|14.81|14.35|12.26|12.58|12.8|8.9|8.29|5.37|5.76|5.49|4.93|4.61|5.15|8|4.55|4.62|5.61|5.88|3.38|4.21|5.86|6.04|7.34|7.61|9.62|10.65|10.97|12.26|12.14|11.75|9.96|8.72|10.7|9.54|10.53|9.87|11.23|10.05|9.51|10.41|9.28|10.35|10.35|9.26|9.84|9.71|9.13|8.81|9.77|10.22|10.38|8.94|7.84|6.9|8.65|8.65|8.16|8.78|9.06|9.41|10.58|9.02|10.38|10.74|11.35|11.89|11.08|11.2|10.02|9.6|8.83|8.62|8.75|7.77|7.1|7.49|6.46|7.04|7.59|7.77|6.87|6.46|7.57|8.13|8.13|7.86|9.1|9.19|8.81|7.75|7.98|7.32|8.78|8.45|9.06|9.87|9.255|9.5|10.56|9.19|12.26|15.47|15.91|14.77|13.52|13.49|13.93|16.34|16.27|18.68|22.83|24.26|25.68|26|24.32|28.88|33.09|32.85|33.75|37.07|37.8|29.92|31.79|32|35.25|38.84|38.18|39.63|38.92|39.19|38.63|43|37.49|40.83|43.48|43.17|39.7|36.04|32.48|33.85|34.45|39.21|31.28|25.56|26.98|28.15|26.95|30.38|26.42|29.23|30.02|26.38|31.07|32.21|26.78|27.5|32.94|36.69|35.99|37.86|40.69|39.93|38.96|40.04|38.61|42.29|45.6|58.01|54.14|59.45|52.93|48.29|46.05|48|51.58|48.18|52.63|46.39|47.23||
2022-02-19 19:33:50|russ2000_2_0136|CFFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19|19.125|20.5|21|20.5|20.25|20.75|19.125|19.5|20|19|18.25|19.5|19|19.25|18.875|19.75|19|18.5|18.75|22.5|18.875|17.25|18|16.9375|15.5|14.125|15.75|17|17.25|16.5|15.25|15.625|16.25|15.5|15.75|15.25|15.25|16.9375|16.75|16.25|16.4|17.68|18|20.5|19.17|19|20|19.5|21|24.745|22|22|20.78|22|22|22.49|22.43|23.5|25.26|27.12|29.139|34.799|39.6|40|39.58|41.4|45|46.5|45.36|41.9|42.349|40.22|38.068|39.49|38.62|37.32|33.84|35.2|35.5|37.38|39|38.32|40.01|37.27|38.07|35.12|35.5|40|40|40|39|39.48|38.99|37.99|37.77|39.5|39.24|39|41.49|39.93|40.51|37.25|38.25|40.4412|40.75|39.154|40.5|42.25|45|44.74|41.08|43|41.99|39.5|43.2|42.01|39|32.48|30.6401|31.69|30|27.51|29.97|26.735|22.55|22.5|21.7501|21.926|18.59|18.04|17.46|14.13|11.67|16.5|15.98|16|16.995|18.89|16.8|18.12|18.55|18.16|21.36|20|19.995|20|20.5|19.54|18.2|18|18.25|18.07|20.25|21|22.71|24|23.02|21.31|21.35|21|21.1|22.69|23.5|23.2|23.08|22.92|28.8|27.86|29.97|29.92|31.45|36.94|40.41|40.58|39.42|39.22|33.56|34.48|39.21|40.25|39.56|40.5|39.26|52.38|56.04|56.09|50.24|49.46|52.3|44.88|44.7|35.73|37.35|32.99|31.07|35.88|35.05|33.44|34.794|33.07|37|39.22|38.72|35.89|35.8|33.88|35|36.99|36.45|36.51|35.96|36.13|38.63|38.999|38.44|37.4|39.17|38.8|38.63|42.31|45.99|42.98|42.98|42.93|41.85|49.7|47.25|46.45|46.7|46.4|50.1|48.15|48.4|49.55|46.85|56.5|57.8|61.35|57.85|51.5|50.35|52.35|58.7|60|63.9|61.5|62.4|57.89|48.59|50.02|52.72|49|51.53|51.82|48.66|50.78|54.04|53.35|46.82|51.52|53.1|56.31|52|48.69|43.43|33.03|34.5|34.45|32.5|31.01|31.26|29.71|34.65|36.75|39.09|41.24|51.72|45.48|42.94|50.61|50.2|53.9|52.69|53.05|52.35|50.9|52.435|50.6001||
2022-02-19 19:33:51|russ2000_2_0137|CHCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|19.4|19.09|18.35|18.21|17.46|18.38|18.6|18.47|17.98|18.64|17.87|19|18.8|21.79|23.13|23|21.55|22.3|22.33|23.27|21.42|23.82|24.42|24.18|25.5|25.68|25.32|26.59|27.32|27.65|26.5|27.58|25|25.03|25.47|25.79|27.67|29.81|30.5|30.97|29.4|29.64|31.03|29.3|32.76|33.75|35.61|37.05|37.98|40.05|41.65|43.06|43.65|46.03|47.37|42.74|47.57|50.48|31.91|37.26|36.7|41.61|46.39|46.54|50.41|48.87|45.75|46|46.34|43.75|48.39|48.69|47.77|48.97|49.95|48.74|44.65|48.49|45.03|47.06|44.36||
2022-02-19 19:33:52|russ2000_2_0138|CHMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.25|12.5|12.625|12.875|12.875|12.75|12.813|12.625|13|13.375|13.5||13.938|14.13|15|15|15.5|16.25|16.625|16.75|16.625|17.875|17.188|17.688|17.75|17.625|17|16.875|16.938|17|17.125|19.5|19.75|21|22.094|22.25|22.313|26.5|29|29.25|30|27.25|26.25|24.75|26|26.75|28|27|26.75|25.75|24.75|25.25|24.1875|25|25|25.5|24.5|24.375|24.125|24|19|19.5|19.75|19.5|20|19.125|19.75|19.3125|19.75|19.25|19.5|19.875|20|20|20.35|22|22.8|24.1|27.2|28|28.75|29.2|28.8|28.25|28.25|28.25|28.3|28.4|28.7|28.15|28.05|28.1|26|27.1|26.76|26.9|26.05|26|27.4|30.25|33.15|30.5|31.1|32.5|32|32|35.5|34.2|33|32|28.5|28.5|28.65|28.5|30|29|29.8|32|31.05|31.7|32|32.25|33.25|32|31.5|31.5|31.5|30.1|30.8|30.1|30.35|30.15|30.45|29.4|29.25|29.15|30|30|29.75|31.27|32.8|33.5|32.6|32.3|32|30.2|30.75|29.75|29.65|28.5|28.05|27.9|27.75|27.25|26.5|27|26.5|26|26.75|26.5|25|24.55|24.75|23.1|24|21|20.5|21|16|17.3|21|18.5|19|18.9|20.25|20.95|20.15|22.5|20.75|20.5|19.8|20.3|20.25|20.05|21.45|21.6|20.5|21.55|22|22.25|22.25|23.45|24.25|23.75|23.5|22.8|22.95|23.15|23.01|23|23|23.5|23.69|23.5|25.8|25.25|25.99|25.1|25.5|24.1|24|24|24.25|25.25|29.5|29.95|30.8|33.7|32.96|33.75|32.47|31.46|33|33.99|33.3|32.35|33.06|29.48|27.62|27.78|27.74|30.23|30.14|27.21|28.4|28.04|28.35|27.75|27.85|26.9999|27.45|27.45|26.99|26.44|26.7|26.75|26.5|26.5219|27.99|27.85|27.6|27.4|27.42|26.98|27.62|30.75|29.26|29.61|28.85|28.955|29.45|34.77|36.42|34.08|36.78|37.6|38.27|38.71|41.32|40.7|40.08|45|48.19|50.41|49.26|45.96|45.46|46.5|47.79|52.99|46.63|43.69|43.15|42.76|42.57|43.39|41.91|45.71|47|48.6|48.11|45.87|48.62|39.92|45.23|42|44.57|44.11|42.07|39.55|23.75|29.53|25.89|25.71|27.2|30.06|30.35|31.9|35.35|34.1|35.77|36.8|44.65|44.07|43.22|45.01|44.78|46.87|48.3|45.3572|46.86|47.37|45.3|45.61||
2022-02-19 19:33:54|russ2000_2_0139|CHMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.88|17.64|18.6|18.37|17.9|18.8|19.3|19.28|20.04|19.71|19.86|18.42|18.88|18.92|18.14|16.74|17.86|17.7|17.5|17.4|16.49|16.28|15.98|15.22|14.92|14.63|12.95|13.7|14.34|14.18|14.19|15.65|15.48|15.59|16.72|16.5|16.06|18.39|18.27|18.12|18.32|17.48|17.6|17.83|18.63|19.27|18.3|18.1|18.27|18.41|17.64|16.51|16.55|17.56|17.54|18.09|18.25|18.31|18.86|17.85|17.91|18.88|18.47|18.59|18.47|17.24|17.15|16.53|15.79|14.86|12.05|13.02|13.68|14.82|14.59|15.34|14.53|2.89|6.62|8.79|8.8|9.03|9.59|9.36|9.94|9.09|8.74|9.09|10.17|9.53|10.13|9.98|9.69|9.17|9.07|9.05|9.09|8.73|8.37|8.07||
2022-02-19 19:33:55|russ2000_2_0140|CHRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.35|7.96|7.17|7.9|7.76|6.18|8.07|7.3|6.69|6.19|6.95|4.53|5.31|5.21|2.5|2.09|1.96|2.09|2.87|2.09|2.43|1.81|1.54|1.8|3.26|2.45|3|3.11|2.97|2.8|2.78|3.39|3.83|5.08|5.9|6.24|5.07|4.65|4.96|4.57|4.35|4.37|4.79|5.25||
2022-02-19 19:33:55|russ2000_2_0141|CIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|12.49|12.45|12.65|12.8|12.82|13.3|13.25|13.17|12.93|12.9|12.71|13.44|12.87|12.59|12.65|11.95|11.07|11.07|11.49|11.85|12.29|11.53|12.38|11.25|11.21|11.5|13.14|13.52|13.01|12.62|12.28|12.5|13.35|12.95|12.47|12.19|12.57|12.54|12.83|12.56|12.82|13.78|13.03|12.93|12.89|10.8|11.05|11.96|11.53|12.44|13.1|12.65|12.73|12.25|10.91|10.97|10.95|11.65|11.47|11.64|11.88|11.78|12.38|12.63|13.51|14.26|13.35|13.26|13.49|13.62|11.72|7.36|9.41|9.72|9.77|8.7|8.07|7.68|6.34|9.87|9.52|9.66|10.41|11.16|11.18|11.88|12.59|12.71|17.41|18.28|18.54|17.71|20.6|17.63||
2022-02-19 19:33:56|russ2000_2_0142|CISN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:56|russ2000_2_0143|CIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|22.5|25|25.5||28|28.5|29.875|30.5|31|33.625|34.25|34.25|34.5|36|37|37.25|37.625|38|38.5|38.5|38.5|39.25|36.25|34|28.5|30|26|27.25|25|25|24|25.5|27|27.5|27|28|28.75|28|28|28|28.125|28|28|28.75|27|24.5|23|23.25|23.5|19.5|19.375|19.375|18.75|20.375|20.875|21.5|20.25|19.5|19|17|22|24|23|24|22.35|22.5|22.1|23|21|21|20.5|20.57|21.25|22.51|23.5|23.5|23|23.1|24.02|26.27|32.1|33.92|32.69|28.18|26.99|26.89|28.8|27.66|28.4|31|29.7|28.2|28.98|27.3|25.28|22.71|23.54|22.19|22.6|21.51|22.15|24.5|23.273|23.25|23.11|23.3|22.75|22.36|21.9|20.59|20.77|19.9|20.5|20|21.5|22.05|20.25|20.32|20.5|20.6|20.15|19.752|19.21|19.96|20.15|19.818|19.83|19.72|19.57|19.6|19.61|19.6|18.1|17.67|17.5501|17.3|17.042|15.72|14|14|14.8|14.48|13.41|12.93|9.77|12.5|9.5|9.71|8.41|6.81|6.29|7|7.1|7.88|6.22|5.82|4.5603|6.28|5.41|5.6075|5.39|4.7001|4.65|4.15|4.35|4.89|5.33|4.53|4.385|4.65|4.17|4.05|4.1|3.74|4.16|4.5|4.12|4.11|4.08|3.85|4|3.9|3.56|3.41|3.94|4.033|4.04|5.32|5.418|5.6|6.45|5.97|6.81|5.6|5.3|5.5|6|5.29|5.38|6.7|6.52|7.27|7.26|7.3|7.29|6.98|6.59|6.37|6.59|6.65|6.57|7.9301|8.75|8.81|8.9001|8.64|9.01|9.2|9.94|10.17|10.45|9.69|10.21|10.75|10.87|11.2|10.99|10.65|10.68|10.33|10.25|10.01|10.48|10.84|11.89|11.1|10.27|10.7|11.68|12.02|13.23|14.15|14.49|14.66|14.59|18.87|19.33|23.2|22.67|21.9|21.8|19.51|20.78|20.32|21.01|22.95|21.07|22.64|22.03|21.58|22.63|23.02|22.98|25.5|24.75|24.59|24.11|23.35|21.25|19.18|17.87|18.86|21.54|21.86|22.85|21.17|22.15|21.12|22.17|21.38|22.76|21.69|23.73|22.13|14.99|13.6|15.25|17.77|14.43|13.7|13.37|13.7|17.2|17.36|18.04|18.11|20.85|23.02|22.92|23.71|22.01|23|22.28|24.98|25.34|24.04|25.1|24.11||
2022-02-19 19:33:58|russ2000_2_0144|CIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.938|25.875|24.875|22.75|21.875|21.25|17.375|16.875|20|25.0625|23.125|16.5|15.625|12.5|15.75|15.5|16.75|16|17.4375|19.25|19|18.3125|18.25|18.25|19.4375|19.625|18.9375|17.9375|21|20.8125|23.125|20.3125|11.75|12|9.8125|9.27|10.6|10.8|11.3|12.92|12.97|12.9|12|9.98|9.77|10.2|12.85|11.81|12.56|11.87|13.4|12.58|11.55|9.97|10.59|9|8.18|8.3|8.04|7.5|6.45|5.99|4.99|5.22|5.99|5.62|5.63|6.95|6.15|6.11|6.55|7.6|10.48|13.48|13.33|15.5|14.61|16|16.45|16.21|15.56|16.03|16.49|18.05|17.22|16.22|14.66|14.51|17.43|17.54|16.09|15.56|15.85|17.38|16.11|17.59|16.11|16.39|16|15.55|17.16|17.09|16.24|15.32|16.81|17.66|20.1|17.73|15.67|16.01|18.97|18.07|18.33|14.68|20.25|20.05|15.85|15.99|10.35|9.05|8.12|8.02|6.13|5.77|5.76|6.74|7.01|5.48|5.27|5.55|5.57|5.65|5.38|5.52|6.03|6.39|6.25|7.84|7.7|6.9|7.49|7.83|7.57|7.23|7.95|9.21|11.41|12.67|11.7|11.29|11.35|10.9|11.1699|11.3|12.3|14|13.6|14.85|14.64|13.37|13.5|12.55|13.55|13.22|15|14.05|15.34|16.88|14.74|13.54|12.6|10.39|14.2|12.94|12.56|15|13.31|14.07|13.55|14.3|14.1|12.45|12.2|11.65|13.04|18.56|13.86|12.46|12.82|13.25|14.5|11.5437|12.56|9.66|9.33|10.42|10.65|10.32|10.62|10.1099|12.4|11.8|11.6501|11.03|11.11|11.43|11.9|11.4|11.31|11.1|11.0048|10.76|11.5036|11.39|11.22|10.4|10.04|10|10.8|10.69|12.22|12.21|12.09|11.45|11.38|13.2|14.81|15.0856|13.7|14.55|14.85|15.8|14.25|15.3499|14.95|15.65|13.9|14.475|13.851|14.1|13.95|13.5|13.4738|13.6|13.3|13.3|13.25|13.47|13.45|13.99|13.46|14.8|14.86|15.46|15.46|15.44|15.63|14.72|15.1655|13.6|13.92|15.45|15.2|16.51|14.63|15.62|13.44|14.27|13.08|14.2989|13.64|14.31|14.2|14.18|14.33|14.43|15.75|17.41|21.7|22.77|21.13|21.0823|21.64|21.56|22.1|22.72|22.26|22.38||
2022-02-19 19:34:02|russ2000_2_0145|CJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:02|russ2000_2_0146|CLAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4215|6.5509|6.6206|6.3816|6.74|7.0586|7.3374|7.885|6.979|6.5011|6.969|6.9192|7.9447|7.9646|8.4823|6.8695|6.1925|8.2334|7.6759|7.6062|8.1438|8.771|9.2788|9.7865|8.9303|10.0752|9.2688|9.6471|9.3186|8.6316|8.0642|8.1637|8.0044|7.865|8.7113|9.438|8.8108|9.3584|10.1648|10.7323|12.1062|12.6836|12.365|13.2611|10.5332|11.698|11.7378|11.0608|10.9015|11.1803|8.6416|8.4126|7.6062|7.9845|8.8606|8.323|6.8396|7.3075|9.4878|8.771|9.4878|8.9801|9.4181|7.0586|6.1228|5.5254|4.8186|4.3606|4.0819|4.6095|4.5697|4.2212|4.2909|4.1914|4.1316|4.7887|4.958|5.177|6.6704|5.625|5.7246|5.4259|5.3263|5.2765|6.3219|6.6206|6.969|7.1681|7.4668|7.0686|7.6659|7.6161|7.3673|6.8197|6.745|7.1681|7.2677|8.2633|8.9602|10.4535|10.8767|10.2942|10.7721|10.1051|11.0011|12.4148|12.6338|13.5498|12.833|14.3064|11.4491|10.9115|11.4392|11.5088|12.0564|13.0719|13.2013|11.5586|9.229|9.8263|10.9271|10.7325|12.1944|12.81|14.7|16.34|14.61|15.49|16.9|18.25|18.01|19.02|25.11|27.04|29.99|27.14|26.59|27.69|26.39|27.65|22.85||
2022-02-19 19:34:03|russ2000_2_0147|CLBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|15.55|17.15|16.23|16.9|16.9|16.48|15.38|15.63|15.43|15.28|16.04|15.75|15.85|15.36|15.13|15.12|15.05|15.81|16.59|16.54|16.71|16.98|16.04|14.29|13.61|14.04|13.23|11.61|10.78|11.78|13.05|14.58|15.56|15.86|16.56|17.65|18.14|17.69|16.86|18.08|17.98|19.01|18.83|20.14|20.89|21.23||
2022-02-19 19:34:04|russ2000_2_0148|CLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:04|russ2000_2_0149|CLNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:04|russ2000_2_0150|CLPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.51|12.7|11.23|11.51|12.37|10.77|11.1|10.87|10.85|10.06|9.96|8.06|8.7|8.26|8.19|8.77|8.86|10.55|12.02|13.03|13.43|12.39|12.78|12.87|13.04|13.34|12.85|12.48|11.51|10.85|10.59|9.79|10|9.23|10.32|11.2|10.71|4.45|5.36|7.14|7.83|6.4|6.77|6.52|5.47|6.59|6.96|7.18|8.66|8.85|8.7|8.09|7.33|8.2|8.57|8.1|8.67|9.19|10.25|9.04||
2022-02-19 19:34:05|russ2000_2_0151|CLSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|6.79|6.48|7.71|20.15|18.15|15.18|9.37|7.1|7.12|7.73|8.48|7.39|9.69|8.23|7.48|8.38|7.01|5.97|7.08|5.95|14.28|10.69|12.49|8.91|10.8|8.17|6.62|5.79|6.09|1.37|1.24|1.19|1.43|1.4|1.24|1.13|1.12|1.02|0.5858|0.6145|1.27|1.72|2.49|3.32|2.43|1.61|1.94|1.89|1.89|1.77|1.68|1.52|1.35|1.91|3.89|3.25|3.41|2.5|2.85|2.67|5.54|5.13|6.6|5.08|5.4|3.02|2.75|1.95||
2022-02-19 19:34:06|russ2000_2_0152|CLUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:06|russ2000_2_0153|CLXT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.9|22|26.49|23.15|18.97|24.04|22.43|18.52|15.42|16.28|18.26|18.09|17.3|17.37|14.71|12.26|10.37|11.51|13.25|16.6|16.41|15.59|13.58|11.21|6.83|5.75|5.14|4.81|4.7|7.84|5.78|6.15|3.3|4.38|4.53|4.63|4.55|5.44|5.44|3.43|3.69|4.54|9.83|9.16|6.01|4.8|4.38|4.4|3.69|4.25|3.16|3.77|2.49|2.46|1.87||
2022-02-19 19:34:06|russ2000_2_0154|CMRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|11.96|14.39|15.54|16.69|18.11|17.09|17.03|17.09|15.73|14.55|11.45|12.31|12.5|14.54|15.22|14.38|13.92|13.86|13.11|13.94|13.05|14.18|16.05|13.56|13.94|14.44|15.32|16.46|15.53|15.94|16.86|17.26|18.01|17.23|17.34|18.5|16.81|17.8|19.57|20.77|21.06|21.6|22.21|23.55|22.43|22.95|21.21|20.55|19.47|16|17.6|19.62|17.27|20.35|19.92|18.1|16.19|14.25|13.61|13.97|11.61|9.1|7.29|8.32|9.2|9.04|9.81|7.16|8.92|9.18|7.41|6.28|5.77|6.19|5.5|6.16|6.21|7.62|6.59|7.19|6.68|6.1|6.13|6|5.6|6.06|6.36|6.1|6.45|6.99|7.54|8.28|7.09|6.6|6.05|5.43|4.96|4.9|5.04|5.13|5.6|5.91|5.18|5.33|5.45|5.73|5.95|7.72|8.26|9.94|8.09|6.34|4.17|4.65|5|5.1|4.75|4.81|6.38|5.98|7.68|8.22|8.16|9.97|9.81|11.02|11.01|11.6|11|15.32|14.72|13.4|12.32|12.97|13.28||
2022-02-19 19:34:07|russ2000_2_0155|CNCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|14.97|13.6|9.12|8.34|9.97|8.12|8.47|13.74|14.38|12.28|13.95|12.87|13.86|15.4|14.9|16.91|15.57|16.4|15.73|19.11|24.36|22.73|18.8|14.84|14.21|13.92|13.63|13.46|11.46|11.71|9.87|10.13|7.86|8.81|10.74|8.95|16.04|16.79|15.74|12.91|14.25|14.21|15.16|15.35|16.93|23.67|27.23|20.29|21.86|20.69|18.4|18.83|17.32|16.72|15.7|14.76|16.17|12.62|13.57|13.99|16.15|12.84|10.19|10.8|12.11|10.07|12.35|5.77|6.4|7.61|9.2|11.54|9.4|7.8|8.25|9.01|9.27|9.35|9.59|10.27|10.9|10.99|12.69|6.97|6.6|4.92|3.87|4.14|3.9|3.35|3.49|2.97|2.88|3.4|3.1|3.4||
2022-02-19 19:34:08|russ2000_2_0156|CNNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8172|10.8565|9.797|8.9991|8.8552|9.6073|9.9597|10.8262|12.7306|12.5505|12.8421|13.1081|13.3311|12.6963|12.0443|11.56|11.54|11.33|10.75|9.3|10.59|10.56|11.18|12.35|11.51|11.82|12.8|12.46|11.9|13.45|13.55|12.2|12|12.95|13.6|14.05|16|17.15|16.1|17.55|17.5|16.72|16.93|17.16|19.07|18.71|20.58|20.47|18.58|18.3|19.6|20.89|18.48|16.75|17.56|19.74|23.3|25|26.34|25.51|29.26|29.43|27.6|27.3|29.74|36.84|37.87|41.43|37.4|31.19|31.34|36.28|39.95|38.17|38.42|38.61|37.55|40.43|42.44|41.11|38.2|40.51|40.28|35.42|34.14|32.73|32.42|31.06|34.34|31.73|35.83|30.31||
2022-02-19 19:34:09|russ2000_2_0157|CNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:09|russ2000_2_0158|CNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6|6.8125|6|5.1875|3.25|3|1.7813|2.5|3.25|2.6875|3.25|2.375|2|1.75|2.188|2.313|2.281|2.125|2.625|1.563|2|1.875|1.5|2.219|2.125|2|1.813|2|1.875|1.5|1.75|1.625|1.563|1.594|1.438|1.281|1.344|1.219|1.063|1.25|1.188|1.063|0.938|0.625|0.625|0.719|1.25|1.219|0.938|1.094|0.906|1.25|1|1.25|1.063|1|0.969|1|0.938|0.875|0.781|0.75|0.906|1.094|1|1.125|1.0313|1.0313|0.9375|0.9063|1|1|1|1.0313|1|1.8125|1.75|1.75|1.6875|1.5313|1.5313|1.75|1.7188|1.6563|1.6875|2.3125|2.25|1.6875|1.95|2.12|2.16|2.1|2.13|2.18|2|2.3|2.24|2.35|2.105|3.4|3.23|3|3|2.639|2.639|2.45|2.18|2.1|2.151|2.191|2.1|1.88|2.35|2.259|2.3|2.4|2.45|2.55|3.1|3.93|3.33|3.26|2.889|3.29|3.86|5.57|5.45|5.43|4.7|5.7|6.95|7.99|9.13|8.37|8.78|9.07|7.22|6.88|7.48|7.75|6.75|7.11|7.52|8.31|8.6|9.18|8.73|10.64|10.11|9.97|10.71|11.1|10.25|9.94|10.33|10.08|11.16|10.75|10.18|8.25|8.38|8.37|8.99|8.81|6.83|6.095|7.15|6.21|6.44|4.69|4.85|3.25|3.32|4|3.28|2.97|2.53|2.1|1.199|0.95|1.02|1.64|1.65|1.55|2.51|2.56|2.98|3.1|2.87|2.9|2.87|2.55|2.69|2.51|2.47|2.5|2.65|2.3|2.14|2.15|1.92|2.06|2.12|2.25|2.44|2.56|2.6|2.98|3|2.84|2.78|2.9|2.79|2.62|2.55|2.35|2.53|2.58|2.8|2.87|2.95|2.92|2.72|2.73|2.63|2.65|2.95|2.65|2.84|2.95|2.91|2.86|2.92|3.4|3.46|3.75|5.19|5.72|5.86|5.33|5.21|6.6|6.79|7.17|5.95|6.14|5.79|5.54|5.18|5.13|5.44|5.19|5.05|5.49|5.63|5.45|5.5|6.11|6.3|6.18|5.82|6.15|6.8|6.7|7.78|6.76|6.73|6.16|5.97|5.7|6.23|6.38|6.39|6.91|6.34|6.9|8.23|7.05|6.84|7.56|8.23|7.81|7.37|7.19|6.85|8.21|8.25|9.05|9.13|9.15|7.97|7.46|7.68|8.49|8.75|8.15|8|7.46|6.24|7.46|7.39|7.67|8.43|9.06|9.1|8.74|9.7|9.87|7.68|7.73|7.39|8.1|7.92|8.33|6.98|2.41|4.535|5.47|4.15|4.03|6.15|5.48|4.71|5.91|6.39|6.95|8.06|10.27|13.15|13.99|13.43|11.21|13.37|13.47|14.8|15.82|12.18|9.95|10.93||
2022-02-19 19:34:11|russ2000_2_0159|CNXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.167|12.375|12.6667|9.25|9.5|12.333|10.5833|8.5|18|14.875|12.9167|12.5|10.75|10|10.3333|9.3333|8.5417|8.5833|10|10.25|18.75|19.3333|20.3333|19.5834|16.4167|19.6667|35.4167|43.4375|57.6875|49.125|69.25|41.875|27.875|10.6875|13.6875|12.9375|13.625|9.2813|14.3|14.5|15.7|11.6|9.57|8.5099|11.62|15.94|15|10.76|9.9|9.78|9.88|8.25|5.12|4.35|5.381|3.79|5.99|6.2|5.88|6.32|6.58|5.1961|7.42|7.48|9.05|9.15|11.63|10.9|10.04|8.7|10.01|10.2|8.29|8.21|7.27|7.37|6.29|7.2|6.75|7.47|7.33|8.1|9.06|8.09|7.58|6.39|5.81|5.36|5.96|5.98|5.74|5.35|5.9|6.15|5.46|5.65|5.49|5.81|6.32|6.07|5.99|7.39|8.4|12.59|12.46|14.79|13.7|17.98|15.13|14.69|13.31|11.87|12.8|12.05|12.57|13.73|14.38|12.48|11.07|10.41|9.9|7.77|11.19|10.64|8.41|7.08|7.62|6.41|4.05|5.31|5.3|5.58|2.96|4.24|5.03|5.75|5.37|5.51|5.97|5.3|6.13|6.19|6.47|6.3|6.96|6.52|6.92|6.98|6.13|6.92|6.7|6.8|8.4|9.17|9.2|9.14|8.37|9.65|7.98|8.51|8.18|7.04|8.93|8.35|8.18|10.42|12.49|9.46|8.42|8.06|7.79|9.23|10.87|12.01|12.28|11.77|10.98|10.7|11.72|13.6|15.06|16.18|14.8|15.62|16.35|16.65|15.05|15.3|21.19|22.68|24.71|18.55|20.91|20.99|19.6|20.44|20.2|21.08|22.73|22.1|23.33|23.62|23.69|24.1|25.57|26.23|24.65|25.13|24.47|21.35|20.91|20.88|22.92|22.52|20.5|22.38|24.25|24.37|24.01|23.9|25.24|25.55|25.41|26.22|22.95|29.28|27.6|26.88|27.01|29.1|29.16|26.27|26.29|26.74|25.5|28.53|26.08|26.02|26.83|25.15|25.34|26.34|27.07|31.75|34.06|38.24|39.45|38.05|30.88|30.26|31.28|32.79|39.55|36.42|36.63|33.06|34.46|36.74|35.35|39.21|49.68|49.5|54.79|41.22|40.56|37.57|36.69|44.52|47.67|46.53|44.5|41.4|47.23|45.06|49.73|52.62|46.43|47.49|46.28|48.84|43.28|47.55|48.01|44.79|47.27|43.8|41.73|49.9||
2022-02-19 19:34:13|russ2000_2_0160|COLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.77|18.18|17.77|18.65|20.61|21.52|22.04|21.49|24.88|25.02|24.75|26.96|24.92|28.92|29.92|30.81|32.15|31.5|34.4|33.88|37.33|36.74|38.06|37.5|34.34|34.9|31.73|33.42|31.17|35.25|36.71|41.05|37.94|36.45|37.17|34.12|35.7|36.52|34.5|39.58|39.35|38.2|38.64|38.41|37.16|28.3|29.87|32.99|32.3|28.07||
2022-02-19 19:34:14|russ2000_2_0161|COLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|17.54|17.77|19.18|13.01|20.06|21.3|20.74|23.96|18.78|18.01|18.17|18.65|16.72|12.45|11.53|9.43|20.12|15.03|16.69|15.68|15.36|15.37|9.54|9.12|10.3|13.41|11.73|9.74|10.74|9.55|17.21|19.1|21.43|23.76|24.21|22.65|24.77|23|19.555|15.32|16.67|16.76|19.06|18.72|15.89|18.29|16.41|14.69|11.26|13.28|10.71|10.88|10.7|13.72|20.915|19.93|20.71|22.23|17.64|18.59|20.27|17.06|16.66|18.71|21.13|18.65|18.78|19.245|23.49|22.41|23.59|22.31|22.9|23.04|25.25|19.96|19.66|20.03|18.05|18.85|18.04||
2022-02-19 19:34:15|russ2000_2_0162|COOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.16|7.08|6.48|6|6.12|5.76|5.886|5.532|6.72|9.48|9|9.12|8.4|7.1112|10.26|9.6|12.48|12.36|14.88|12.6|13.56|32.28|30.12|34.08|38.76|33.6|34.68|34.56|32.28|33|28.44|24|24|26.16|25.8|30.6|28.8|32.76|33.96|30.372|29.64|27.6|31.08|27.96|29.76|29.88|29.76|28.44|28.2|27.12|28.44|26.64|28.8|29.88|26.88|24.6|19.8|18.6|16.8|14.4|17.4|16.8|13.8|14.4|13.8|15|10.6224|9.72|10.4424|9.9864|9.1668|16.68|16.56|16.68|16.08|16.92|16.44|18.12|16.68|14.29|13.46|12.79|15.34|13.51|9.37|9.03|7.61|7.9|8.94|8.67|10.48|12.65|13.16|12.35|12.75|12.87|5.97|9.01|11.77|11.57|18.125|19.19|23.5|22.09|26.5|30.08|28.21|33.61|32.3|33.57|34.73|33.09|38.48|40.31|41.27|43.21|41.43|42.36|39.62||
2022-02-19 19:34:16|russ2000_2_0163|CPLG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|26.06|26.25|25.51|20.79|18.8|16.79|13.3|12.76|12.68|14.32|12.59|13.59|12.33|12.95|11.03|9.19|10.11|10.39|9.93|9.94|9.55|7.24|3.51|3.37|4.69|4.36|5.47|5.61|5.71|4.91|7.02|6.86|7.39|8.59|9.35|9.95|10.53|11.06|13.2|14.33|15.37|17.65|15.29|15.67|15.72||
2022-02-19 19:34:16|russ2000_2_0164|CPRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.5|4.5|4.7|4.66|3.72|3.95|4.1501|3.95|3.32|2.8701|2.93|3.02|3.25|3.1|3.55|3.7199|3.52|3.52|3.65|3.273|3.291|4.0665|2.9401|2.4899|1.93|2.45|2.2815|1.65|1.46|1.928|0.87|0.44|0.43|1.29|0.93|0.68|0.77|0.62|0.6299|0.6671|0.78|1.33|1.01|1.1412|1.18|1.16|1.11|1.1101|0.97|1.2|1.13|1.13|1.14|1.11|1.82|1.56|1.32|1.23|1.32|1|1.07|1.21|1.11|1.1|1.07|0.97|0.57|0.6451|1.35|1.46|1.55|0.393|0.45|0.5501|0.503|0.45|0.465|0.8951|1.07|0.9047|1.47|1.98|3.13|1.44|1.87|2.02|1.88|2.16|2.32|1.82|2.32|2.31|2.21|3.2|2.37|2.72|2.93|2.74|3.52|3.65|4.73|3.37|4.1|4.74|4.82|3.62|3.14|3.05|2.48|2.36|1.85|1.01|1.17|0.64|0.67|0.7367|0.73|0.97|1.25|1.01|1.15|1.13|1.14|1.17|1.78|1.8|2.31|2.79|2.66|2.56|2.72|2.99|4.01|3.95|3.47|2.98|2.48|2.8|3.48|3.29|2.94|3.2|3.09|3.08|2.39|2.3|2.51|2.88|5.39|3.14|3.43|3.92|5.06|6.21|4.83|5.07|4.67|3.73|4.77|3.41|4.36|5.05|4.565|5.02|4.13|3.13|3.25|3.4|3.55|3.51|4.23|3.96|4.38|4.74|5.62|5.49|5.75|4.9|6.28|6.17|7.07|6.8|5.82||
2022-02-19 19:34:18|russ2000_2_0165|CRBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.4543|3.01|3.04|2|1.81|1.65|1.67|1.69|1.61|1.3|1.34|1.91|2.16|3.2|2.92|2.81|4.75|7.02|5.275|7.85|8.45|6.25|9.1|8.05|7.15|6.65|6.3|5.85|7.675|7.3|6.85|7.25|8.5|7.15|6.95|6|6.3|5.95|5.25|4.9|5.25|7.15|7.14|6.9|7.01|7.36|6.3|7.8|7.46|7.07|6.91|5.64|5.09|4.86|5.1|4.77|5.84|6.87|4.84|5.11|6.495|7.05|8.03|6.86|8.91|1.21|1.07|1.45|1.42|2.58|2.33|1.87|1.67|2.05|1.69|1.37|1.22|1.03|1.05|0.7888|0.64|0.47||
2022-02-19 19:34:19|russ2000_2_0166|CRD.B|price|0|2.9762|2.7889|2.893|3.226|3.4549|3.1636|2.6016|2.5183|2.5183|2.1853|2.1437|1.998|2.3726|2.2686|2.1853|2.227|2.1853|2.2686|2.0813|2.5183|2.664|2.7056|2.7473|2.893|2.997|2.8201|2.664|2.7785|3.0699|3.33|3.2156|3.2156|3.33|3.4029|3.9648|4.2979|4.1646|4.7789|5.06|4.7789|4.5602|5.2266|4.8934|4.7789|4.7269|5.1432|5.2266|5.6118|6.2781|6.2781|6.1636|5.997|5.6118|5.7264|5.4452|5.3099|5.3307|3.8315|3.5607|3.7794|4.1126|4.1646|4.3937|4.831|4.4458|4.4978|4.6643|4.831|4.9454|5.1121|4.9975|4.9454|5.414|5.4452|5.4452|5.997|6.6113|7.25|8.1667|9|11|11|10.9583|11.25|9.875|8.4584|9.6667|9.1667|9.6667|10.8333|10.4584|9.3333|8.1667|7.9167|9.4167|10.8334|11.8334|13.4167|14|17.8334|15.5001|16.25|17.25|18.6667|17.5001|18.3333|17.75|18|17.1667|17.3333|16.8334|14.75|18.5833|13.1667|14|14.25|13|13.25|13.6667|15.8334|15.5001|15.1667|14.5001|12.0833|11.8334|11.5001|11.75|11.1667|10.6667|10.8334|10.6667|10.5833|10.6667|11|10.1667|10.5001|10.5833|11|10.5833|10.6667|10.5833|10.417|10.167|10.6667|9.917|10.167|10.5|10.917|11.3333|11.25|9.917|10.333|10.583|10.333|10.583|10.833|11.167|10.583|10.5|10.833|11|11.583|12.833|12.917|13.75|13.167|13.75|15.25|15.5|15|14.625|14.5|16.5|16.25|18.375|21.125|22|20.5|20.688|22.813|18.75|19|19.125|18.125|18.125|18.75|17.3125|17.625|17.75|15.75|15.25|15.4375|13.375|11.375|10.625|11.6875|13.75|16.25|15.3125|12.4375|14.3125|14|13|13.625|12.1875|13.25|12.875|13.75|11.75|11.1875|12.4375|12.4375|12.1875|12.5|12|11.625|12.45|11.9|13.45|13.11|10.5|18|13|13.05|12.45|11.9|12.21|11.72|11.85|12.15|13.55|14.1|11.3|8.1|7.75|6.73|6.31|6.38|6.72|5|5.14|4|4.15|4.93|5.48|4.91|5.9|6.22|7.02|7.05|7.25|7.06|6.86|5.08|5.08|4.75|4.95|4.93|5.04|5.01|6.7|6.77|7.85|7.5|7.23|6.99|7.15|7.41|7.22|7.42|7.2|7.35|7.83|7.02|6|5.76|6.48|6.06|6|6.04|6.09|7.18|7.73|7.91|6.79|7.6|7.25|7.3|6.48|5.93|5.8|6.41|6.83|6.76|5.96|6.43|6.36|6.69|4|4.15|4.86|4.12|5.25|5.19|5.98|7.99|10.2|14.28|15.2|14.5|11.24|14.54|8.97|7.95|6.72|5.95|4.46|4.8|4.85|4.63|4.41|4.98|3.84|3.94|3.47|3.83|4.07|4.5|3.36|3.16|3.41|2.67|2.43|2.56|2.95|3.4|3.71|4.4|4.76|4.65|7.29|7.07|7.18|7.17|5.36|7.11|6.31|6.16|5.68|4.4|4.9|4.77|3.6|4.09|4.04|4.47|5.01|5.51|6.27|7.98|7.27|8.26|7.59|7.59|6.8|5.62|7.86|7.58|9.7|10.99|10.34|9.24|8.09|8.47|10.91|11.42|9.8|10.08|9.2|9.01|8.25|10.18|8.97|10.28|9.35|9.09|8.64|8.17|7.29|8.43|6.92|6.38|5.61|6|5.98|5.31|4.55|4.92|6.48|6.74|8.57|8.49|10.98|11.34|11.35|11.25|13.21|12.56|12.12|10.82|10.03|10.91|9.35|9.3|8.98|9.92|11.96|11.78|10.02|9.62|9.43|8.97|8.22|8.02|7.96|8.65|8.52|8.72|9.21|9.21|9.08|9|9.65|10.28|9.13|8.82|8.32|9.31|9.37|8.66|10.09|9.3|10.11|10.15|7.99|6.83|6.39|6.6|5.74|7.03|6.65|6.96|6.44|6.34|7.3|7.2|7.8401|9.1|9.69|9.52|9.34|8.6|10.35|9.45|8.9599|8.26|7.41|7.49|7.57|7.79||
2022-02-19 19:34:21|russ2000_2_0167|CRNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.51|25.4|30.21|26.69|27.22|34.79|28.97|25.08|25.02|22.67|26.24|27.71|24.85|18.61|16.54|16.59|18.59|20.37|25.55|21.65|19.59|14.64|17.02|15.8|17.22|14.21|16.08|16.15|13.06|13.16|13.3|14.78|15.4|16.35|17.61|17.8|20.85|17.71|25.23|20|26.34|26.35|28.19|18.84||
2022-02-19 19:34:21|russ2000_2_0168|CRVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.91|12.78|14.32|14.14|13.05|14.45|16.59|13.12|16.37|14.98|14.02|14.38|20.71|9.64|10|12.37|11.84|16.08|16.13|13.97|10.69|10.8|8.19|9.52|11.27|9.69|12.98|10.8|9.42|10.28|8.67|8.2|5.89|4.33|4.03|4.83|3.96|4.18|4.06|5.02|3.56|3.45|2.76|3.86|4.47|4.8|5.38|3.28|2.08|3.03|3.6|4.955|4.09|3.6|4.17|4.08|3.91|3.9|4.13|3.24|3.07|2.84|2.73|2.7|2.1|2.74|4.72|4.96|3.25|2.4|1.68||
2022-02-19 19:34:22|russ2000_2_0169|CSTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|12.32|13.25|11.87|12.01|11.58|11.8|14.81|15.74|16.15|17.37|19|22.83|26.04|23.5|27.09|27.24|35.41|41.52|46.61|42.39|46.61|52.51|44.12|59.96|56.96|54.62|45.6|50.26|43.91|51.23|50.63|56.37|60.1|57.8|62.25|63.61|56.78|60.01|62.26|69.44|53.9|38.73|34.45|40.21|39.26|42.29|35.46|38.44|33.02|36.53|38.98|33.51|35.96|38.89|37.51|34.85|30.65|29.1|30|32.8|35.55|40.1|37|34.85|30.55|29.5|30.1|25.75|23.45|22.15|21.85|21.1|20.15|18.7|16.55|15.65|15|19.2|17.55|16.49|15.02|14.18|15.46|17.01|15.96|16.35|14.42|15.02|14.25|14.86|16.4|17.02|15.09|15.07|12.69|10.96|9.96|10.28|11.1|10.87|11.87|10.83|10.9|9.95|11.62|12.94|12.96|12.45|14.14|14.42|16.87|14.16|14.17|13.41|12.65|12.91|11.51|11.98|12.68||
2022-02-19 19:34:24|russ2000_2_0170|CSTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|17.98|16.34|19.86|20.03|19.95|19.47|19.1|16.99|18.39|17.74|17.31|17.44|19.5|19.46|21.32|20.53|18.17|19.18|18.6|19.36|20.19|19.22|18.06|17.35|16.92|14.9|15.58|15|16|16.76|15.93|15.41|15.18|14.94|15|15.23|16.27|17.09|16.31|16.33|15.17|13.11|9.26|10.23|12|11.3|10.54|10.26|10.71|10.92|12.39|15.74|15.05|16.4|17.91|19.74|22.06|20.3|21.04|21.5|21.69|21.98|21.09|21.36|21.25||
2022-02-19 19:34:25|russ2000_2_0171|CSWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|32.68|35.72|36.29|35.78|33.78|30.03|31.19|32.36|34.44|32.28|33.8|32.27|31.98|29.95|37.55|36.6|35.85|36.1|35.6|36.1|36|39.2|38.85|41.4|45.75|49.3|46.95|45.95|44.55|46.5|44.7|44.3|50.6|53.55|52.4|56.15|52.59|46.45|50.71|48.69|51.72|57.54|59.73|61.51|65.04|67.99|67.9|67.49|66.92|70.41|73.06|77.22|71.91|69.73|64.22|65.84|72.32|67.63|73.49|73.76|80.75|92.5|106.31|113.93|122.8|127.08|140.24|133.54|120.47|118.82|119.58|131.82|132.67|144.01|123.24|125.68|112.82||
2022-02-19 19:34:25|russ2000_2_0172|CTMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|10.62|23.66|20.46|16|14.06|13.22|13.06|9.99|10.02|10.14|12.82|15.49|11.62|12.28|10.71|11.5|13.52|17.54|15.51|13.68|16.15|13.23|16.77|23.09|19.92|19.79|22.39|28|33.87|27.92|24.69|22.06|24.97|24.99|22.23|18|12.75|13.83|15.62|19.09|9.89|10.95|9.35|10.36|11.45|10.92|8.24|7.4|6.1|6.51|8.595|7.43|7.1|7.99|11.52|8.12|8.23|7.28|7.02|6.7|6.73|7.53|6.91|7.68|8.34|8.19|8.63|6.855|6.08|5.74|5.15|4.89|5.91|5.82|4.19|4.68||
2022-02-19 19:34:26|russ2000_2_0173|CTSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.25|50|33.75|31.25|25.25|37.5|30|37.5|28.75|27|15|10.75|7.5|5.5|5.75|6.25|6.5|5|7.25|6.25|4.5|5|3.5|3.25|5|2.75|2.5|0.75|2|3.125|3.5|2.125|2.5|2.025|2.5|1.5|1.525|1.75|5.5|4.825|3.5|4.25|4.475|4|3.75|3|1.75|2.25|2.2|2|2.25|2.725|2.75|3.3|4|3.625|8.7|5.75|5.5|5.225|4|5.45|4.025|3.7|3.45|4.2|3.775|3.5|3.4675|3.475|3|3|3.975|3.155|3.275|3.025|3.55|3.1|2.7|2.675|2.9|3.175|3.15|2.9375|2.5|2.5|2.475|2.5|2.95|3.325|6.15|5.675|5.45|5.4625|6.2375|6|7.5|5.75|5.75|5.875|5.5|8.28|8.01|11.68|7.3|7.17|6.3|6.52|6.48|7.37|6.42|7.81|7.4|4.86|3.56|5.04|4.225|4.42|4.34|4.85|4.89|5.48|6.69|5.8|5.3|6.3|5.65|5.35|4.5|5.1|3.6|4.45|4.95|5.8|6.2|6.225|6.2865|7.4|7.25|7.95|7.35|7.8|11.5|12.35|11.2|14.8|12.33|9.54|8.78|8.02|8.12|7.79|7.51|7.23|6|6.71|5.62|4.38|4.89|4.45|3.99|3.94|5.42|5.58|7.65|10.35|8.765|10.15|9.51|7.71|7.86|8.32|8.84|8.89|11.45|8.23|8.8|9.2|7.98|7.7|8.11|9.09|8|5.88|4.56|3.81|3.94||
2022-02-19 19:34:28|russ2000_2_0174|CUE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.63|14.42|16.4|14|10.93|13.19|11.8|8.33|9.34|8.46|7.01|5|5.16|5.08|6.42|8.64|8.04|7.35|8.01|7.71|7.94|7.74|8.53|12.59|16.31|17.42|22.27|12.7|26.5|30.73|22.7|19.2|16.1|15.73|11.3|13.82|12.25|14.88|13|12.47|11.65|13.99|11.18|10.45|12.04|12.82|13.4|11.98|11.81|7.75||
2022-02-19 19:34:29|russ2000_2_0175|CULP|price|0||||||||2.6154|3.1795|2.7692|3.1795|3.2307|2.7179|2.5128|2.9744|2.8718|2.8718|3.1794|2.5641|2.8205|2.2564|2.3589|2.5641|2.6667|3.5898|3.4872|3.3846|3.282|2.8718|3.0769|3.0769|3.1794|3.1794|3.0769|2.9744|3.282|3.5898|4.2564|4.4102|4.2052|4.6154|3.8974|3.3846|3.5898|3.8974|4.4102|4.6154|4.7179|5.0769|6.6667|6.359|6.0513|6.0513|6.4615|5.9487|6.1026|5.6411|3.8461|3.4872|2.6667|2.5641|2.9744|2.8718|2.6667|3.0769|3.1794|3.1794|2.9744|2.5641|2.6667|3.0769|3.3846|3.5898|3.3846|3.5385|3.7435|3.6411|3.3846|3.3846|3.7948|3.5898|3.3846|3.5385|3.6411|3.5898|3.5898|3.4872|3.282|3.1794|3.7948|3.4359|3.1794|2.9744|2.7179|2.8718|3.3846|2.8718|3.4872|3.282|3.6923|3.5898|4.1026|4|3.9487|4.1026|4|4.3589|4.8205|4.7179|5.5385|5.4359|5.2308|5.0256|4.3077|4.2667|4.1333|4.4|4.1333|3.8|4.6667|4.6667|5.6|6.6667|7.2|7.6|7.4667|7.8334|7.8334|7.8334|9.3333|10.8334|16.6667|16|15.25|12|11.625|9.25|9.25|8.75|8.75|8.5|8.75|10.25|10|9.5|9.5|9.5|9.75|9.25|7.75|9|10.75|10.75|9.75|10.25|11.125|10|10.75|10.875|12.875|13.5|13.5|12.25|13|14|13.75|15.375|15.25|16.125|18|17.25|17.75|17.375|18.125|17.375|21.125|20.75|19|18.625|20|20|20.688|20.5|19|17.5|12.938|9.1875|8.75|7.9375|7.25|8.6875|7.875|6.5625|6.3125|5.8125|8.25|8.25|10.5|10.125|9.0625|7.25|6.9375|6.25|6.3125|6.125|6.125|5.625|5.8125|6.25|5.125|5.6875|4.25|4|3.9375|2.6875|2|3.25|3|3.05|4.75|3.44|4.5|4.04|4|3.15|2.48|3.75|3.8|5.55|6.69|8.98|9.02|12.74|16.11|13.1|9.9|8.5|7.15|8.9|8.5|7.18|6|4.46|5.2|5.85|6.9|7.55|8.57|9.2|10.72|11.26|10.9|11.56|10.45|10.3|8.61|7.4|7.78|7.8|7.59|7.35|6|6.02|6.78|6.3|6.2|5.9|4.7|4.35|4.4|4.55|4.6|4.68|5.16|5.01|4.79|4.61|4.95|4.85|4.64|4.6601|4.89|5.19|5.09|5.47|5.2|4.93|5.15|6.45|6.61|7|9|8.8|9|12.04|10.2|10.38|8.8001|8.32|6.96|6.82|7.3|7.52|7.03|7.2|7.02|6.2|7.46|5.92|2.88|2.3199|1.52|1.88|2.05|3.08|4.5|3.82|5|6.59|5.85|5.57|5.75|6.3|9.98|13.01|13.02|11.99|11.94|13.1|10.96|10.42|9.27|9.8|10.14|10.3|10.36|9.99|10.05|9.28|10.08|8.92|9.39|8.92|8.53|8.45|8.5936|8.27|8.52|9.11|10.45|10.98|11.45|9.68|10.25|10|10.64|11.76|12.64|14.24|15.01|17.5|15.71|15.91|16.24|17.25|17.39|19.24|19.16|18.71|19.35|20.23|20.45|20.21|19.28|19.74|18.05|18.44|17.41|18.12|18.29|18.15|18.97|18.74|21.68|20.09|21.74|26.75|25.85|26.35|31|30.25|30.75|32.07|30.01|28.18|25.47|25.32|25.48|26.22|26.24|27.49|27.63|28.53|31.71|29.77|28|33.75|37.75|32.2|34|31.2|32.1|32.1|32.5|30|29|32.75|31.7|32.1|33.5|31.8|27.8|30.55|29.55|31.05|24.55|24.8|25.35|24.2|23.15|20.49|18.9|19.1|18.55|19.23|20.52|17.23|19|17.97|14.04|16.3|15.47|16.12|13.62|12.63|9.12|7.36|7.11|7.71|8.61|11.1|12|12.42|12.41|14.32|15.87|15.43|17.25|15.39|14.15|16.32|16.3|14.97|13.17|12.88|13.23|10.61|9.51|9.05|8.27||
2022-02-19 19:34:31|russ2000_2_0176|CURO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.13|16.63|17|17.29|23.8|23.18|26.77|26.11|30.62|28.6|15.51|12.76|9.77|11.19|10.24|10.56|12.39|9.5|11.07|13.03|14.25|13.21|14.09|13.89|11.69|13.06|8.8|4.61|7.25|7.88|8.16|7.75|7.93|7.51|8.08|8.46|13.26|17.14|14.82|14.79|14.99|16.96|16.7|16.88|16.54|18.41|17.15|16.27|16.4|14.36||
2022-02-19 19:34:31|russ2000_2_0177|CUTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.1|14.08|12.72|12.94|13.47|11.48|10.41|10.72|11.71|12.5|14.16|17.9|19.37|15.319|14.78|16.95|21.99|25.45|22.08|33.58|41.95|25.99|28.89|27.35|26.45|22.89|24.1|19.1|22.17|23|25.44|28.98|29.85|27.21|36.05|32.19|25.08|24.52|25.17|25.23|22.58|24.57|26.39|17.02|16.77|14.57|12.44|12.55|12.51|11.76|9.89|9.15|10.089|11.29|10.1|8.17|7.94|8.64|6.31|5.81|6.98|6.63|8.14|8.34|8.7|8.93|8.9|9.11|8.84|9|9.01|11.03|10.57|11.28|8.81|8.44|7.3|7.07|7.7|7.08|7.99|8.45|8.93|9.94|8.52|8.71|7.91|8.65|8|7.9|7.045|7.07|7.06|7.79|7.9|9.25|8.62|8.77|6.79|6.865|7.14|7.41|7.78|8.5|9.3|9.28|11.01|12.74|13.34|10.9|8.84|9.55|9.07|9.57|9.09|9|8.55|9.88|9.02|10.66|11.73|10.26|9.48|10.04|9.37|9.89|10.1|10.34|9.75|12.83|13.37|13.09|13.02|13.93|14.9|15.31|14.91|15.15|14.15|14.44|14.48|11.24|11.05|12.1|10.88|11.49|10.66|10.98|11.59|10.88|12.13|13.4|17.1|19|19.15|20.3|19.85|19.95|23.45|27|32.25|37.6|42.75|43.7|47|46.75|47.8|47.85|49.9|50.45|48.55|40.7|34.4|31.45|22|21.25|18.98|15.99|15.34|17.21|17.97|18.53|17.19|20.82|30.87|29.91|28.43|32.86|37.47|36.47|27.63|16.49|13.45|13.49|14.8|12.14|15.12|17.13|20.61|20|23.5|24.9|32.65|32.65|31.54|30.75|44.42|49.34|50.38|51.49|44.58|45.1|34.98|37.07|37.79||
2022-02-19 19:34:33|russ2000_2_0178|CVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7504|10.3752|10.0012|10.0012|10.4258|10.0012|10.2498|10.5006|10.5006|10.3752|10.0012|9.625|9.625|9|9.5018|8.8748|9.251|8.8748|8.6262|8.6262|8.7516|8.6262|9|9.1256|8.7516|9.251|9.5018|10.3466|10.626|10.626|10.7514|10.8768|10.5006|10.3136|10.2498|10.2498|10.8768|11.6248|11.3124|11.7502|12.3134|12.5|12.2518|12.2518|12.2518|11.5016||11.1254|11.9394|12.1264|11.8756|11.8756|11.6248|10.5006|10.1266|11|9.5|9.5|8.75|8.25|8.25|7.75|7.75|7.5|7|6.75|7.126|7.626|7|6.75|6.75|6.5|6.5|7|7.376|7.25|8.126|8.126|8.126|8.75|9.626|10.126|10.75|10.65|9.75|10.5|9.876|10.25|10.626|5.7|5.625|5.6625|5.875|5.725|5.68|5.75|6.0875|6.2|7.375|7.25|7.475|7.5|7.375|8.5|8.625|8.875|9|9.515|10|10|10.5|11.505|12.5|12.5|11.63|11.51|11.875|11.45|12|12.75|12.5|12.625|11.5|12.85|11.775|12.25|11.75|11.625|13.005|13|13.653|14.25|14.11|14.5|14.518|15|16.142|15.15|15.95|16|15.6665|15|15.1|15.2959|14.89|15.1|14.75|15.2|15.1|15.15|14.62|14.18|13.52|12.44|11.53|12.3|11.25|12|11.74|12|10.5|10.75|10.3|10.19|10.25|9.24|8.99|7.005|7.34|6.5|5.01|7.16|5|4.05|4.99|5.23|5.15|5.32|5.11|5.39|5.42|5.55|5.69|5.85|5.52|5.3|8.25|6.95|6.25|6.11|5.59|5.96|5.99|5.65|5.61|5.95|6.05|6.3|6.85|6.79|6.683|6.6|6.1|5.5|5.8716|5.72|5.33|6.6|6.59|7.1|6.85|7.05|7.19|7.21|8.21|8.2|8.75|8.18|8.39|8.79|8.5501|8.58|8.02|9.65|10.3|9.9|9.86|9.92|10.39|10.34|10.86|11.11|11.7|12.1|11.3|11.3|12.84|12.2693|11.89|11.419|10.51|11|11.69|11.48|10.98|11.18|11.02|11.035|11|11.15|11.6|11.91|10.96|11.18|11.45|11.29|11.54|10.95|13|13.83|14.57|14.74|16.01|15.72|14.13|19.77|19.99|20.8|20.47|19.51|22.04|22.81|22.21|20.29|19.59|21.25|19.88|20.01|19.91|19.59|20.2|19.34|20.38|21.65|21.23|21.93|21.63|20.88|19.46|19.5|18.42|19.77|19.7|19.91|20.01|19.5|20.71|19.81|19.51|19.93|20.71|21.4|21.47|19.52|17.17|11.56|12.39|13.91|13.45|13.03|12.06|12.39|13.8|15.5|16.29|16.23|20.24|19.03|19.85|21.64|20.97|23.68|20.87|21.3|21.66|21|22.83|22.97||
2022-02-19 19:34:35|russ2000_2_0179|CVIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:35|russ2000_2_0180|CVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9313|3.9524|3.8133|4.0834|4.0167|4.1159|4.509|4.3962|4.7107|4.979|5.1602|5.3397|5.2953|5.4747|5.56|5.6067|5.3249|5.4649|5.5116|5.4182|5.5116|5.4182|5.4182|5.4182|5.5116|5.8418|5.9351|7.0252|6.6276|7.6678|7.4191|7.3211|7.3211|8.2124|8.8041|9.1999|9.1019|9.1019|8.9357|9.3472|9.557|9.3472|7.325|6.3476|6.4703|6.1062|5.94|5.7777|6.3476|6.2486|6.3034|6.5528|6.3699|6.4613|6.5528|6.64|6.2827|6.9558|6.3699|5.7425|4.9364|4.5998|4.3962|4.8952|4.4022|4.6509|4.5986|4.4502|4.4502|4.6989|6.2827|6.5357|7.5174|6.383|6.5739|6.6518|6.6472|6.8075|6.7205|6.1066|6.1524|6.3036|5.9325|6.6518|5.8913|6.3036|7.2153|7.4558|7.6674|7.2537|7.576|7.7925|7.2874|7.5039|7.3259|7.2874|7.3836|7.8646|8.1063|8.1467|7.9296|8.1316|8.4094|9.0862|10.1014|10.0003|10.5559|10.1014|10.46|10.7428|9.7134|10.1026|9.8216|9.9011|9.3867|9.8799|9.9647|10.1026|10.2087|10.5004|10.4579|10.2023|10.3015|10.4992|9.8003|10.0509|10.0788|10.1344|10.3071|11.0198|10.7876|10.9753|11.2982|11.4152|11.4305|11.0212|11.3293|11.1791|11.1089|11.4597|12.3704|12.2783|12.4624|12.2598|12.1923|11.6828|12.4087|12.6086|12.1315|11.6545|11.7641|11.603|11.2162|11.661|10.9777|10.9584|11.2097|10.4684|10.8294|10.6738|9.2186|8.1898|8.7312|8.6094|6.9105|5.7531|5.4147|5.0763|5.3741|5.4554|6.0239|4.4671|4.2641|4.5145|4.2032|3.8918|3.9934|4.122|3.4714|3.8444|3.858|5.0018|5.787|5.5162|4.8056|5.6178|5.5704|5.6448|6.3014|5.99|6.43|6.8598|7.2422|7.3302|7.364|7.1068|7.1068|6.897|6.7684|6.4503|6.0577|5.7464|5.6178|6.9376|7.1948|7.5806|9.2795|9.205|9.3675|10.6467|10.403|9.7058|10.8734|10.4541|10.6958|11.1719|11.6552|11.857|11.5983|12.1527|12.3659|12.9699|12.5222|12.7934|15.6705|14.6333|14.5736|14.8348|15.0885|15.6631|15.9317|15.7377|15.7675|15.1556|16.3048|15.2601|15.2788|15.5138|15.4159|15.8585|16.0623|15.9056|16.1798|16.6499|15.8507|16.1955|16.4971|15.9134|16.9559|17.3097|16.7338|16.8078|16.4705|16.635|17.2274|17.6141|16.7584|17.4495|17.1204|18.0007|18.0542|20.7321|24.7058|22.1747|22.4684|22.382|25.0427|22.287|24.533|24.1529|21.6391|26.5285|28.6984|27.356|24.9705|24.8073|23.737|25.5057|26.4943|27.2109|27.8277|30.1406|28.381|28.3356|25|22.8667|20.2381|21.0476|21.6|20.3333|20.1524|20.019|21.9048|22.2857|21.2952|22.1524|21.65|21.51|23.03|21.8|20.6|16.1|14.05|13.25|13.83|11.75|12.9|13.1|13.46|16.79|16.96|15.8|16.85|18.41|18.4|18.96|20.04|21.83|22.15|22.54|21.89|21.71|21.52|21.3|22.12||
2022-02-19 19:34:37|russ2000_2_0181|CVNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|8.72|12.66|21.18|19.06|17.87|15.38|14.01|20.55|18.37|18.49|17.46|22.38|26.7|32.91|44.98|43.42|58.96|53.31|44.39|35.71|30.78|35.28|43.62|60.51|72.04|61.3|64.7|59.78|79.62|67.04|81.52|91.96|90.91|91.3|80.05|55.53|86|109.12|133.11|166.69|227.19|214.65|191|251.13|255.58|280.65|314.84|277.6|289.23|273.14|316.24|332.37|330.18|286.78|300.3|263.99|220.94|164.78||
2022-02-19 19:34:38|russ2000_2_0182|CVTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:38|russ2000_2_0183|CWBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.395|1.455|1.515|1.293|0.975|0.895|1|1.078|1.03|1.185|1.192|1.16|1.1|1.232|1.52|1.6|2.43|2.258|2.25|2.3|2.102|2.1|2.245|2.05|2.086|2.3|1.82|1.77|2.1|1.8|1.7|2|2|4.19|5.8985|4.5|5.5|6.4862|5.9|5.18|4.95|8.86|6.09|6.32|5.06|4.21|3.88|3.53|3.42|3.2|3.08|3.26|2.77|1.73|1.76|1.42|1.37|1.2|1.9|1.64|1.56|1.96|1.78|1.12|3.24|2.76|1.5|2.075|1|0.98|0.973|1.18|1.32|1.59|1.57|1.32|1.32|1.24|1.33|1.2|1.23|0.9997|0.68|0.497|0.4343|0.3595||
2022-02-19 19:34:39|russ2000_2_0184|CWCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.03|1.75|1.75|2.438|2.5|2.5|2.5|2.563|3|3.438|4.5|4|4.625|4.438|5|5.125|3.188|3.032|3|2.407|2.453|2.282|3.625|3.25|3.188|4|3.5|3|2.75|2.782|2.75|2.782|2.688|2.883|3.438|3.438|3.063|3.25|3.313|3.375|3.094|3.625|3.5|3.875|3.75|3.375|3.75|3.8125|3.75|3.688|3.5625|3.375|3.375|3.3125|3.1875|3.125|3.0625|3.5|3.125|3.6563|3.625|3.75|3.4688|3.5625|3.5156|3.5|3.5|3.5625|4.0625|4.75|4.535|4.425|4.55|5.455|5.725|5.5|5.475|5.3|5.67|6.375|6.26|7.3495|7.085|7.0605|7.125|7.005|7.1245|5.7|7.01|6.76|7.37|7.275|7.09|6.885|7.3|7.225|7.71|7.345|7.5725|8.875|9.985|9.75|10.025|10.04|10.125|9.425|10.1455|12|13.01|11.755|12.06|11.825|10.9|13.64|15.49|15.2|15.375|16.65|16.895|18.2|19.39|22.24|20.82|20.05|18.44|19.44|20.29|22.96|26.93|24.49|26.82|29.55|24.59|23.72|28.01|24.57|28.04|23.77|24.93|26.35|26.71|23.71|25.91|26.17|29.31|28.95|36.1|30.02|33.15|30.48|25.19|23.52|21.32|22.03|23.7|19.79|19.8|20.98|23|17.02|14.19|10.7|12.5|11.7|8.65|10.85|13.41|15.61|15.85|17.59|18.4|16.33|14.76|13.1|14.29|13.49|12.15|13.58|14.15|11.99|11.38|12.04|9.21|9.48|10.23|8.83|9.17|10.94|10.92|10.9|9.81|9.64|9.29|9.02|8.15|7.88|9.28|8.23|8.58|7.79|8.27|7.91|7.17|7.68|8.29|8.2|8.16|8.27|7.85|7.77|7.4|8.94|9.12|9.9|9.97|10.79|11.43|11.86|12.77|14.97|15.04|12.57|14.1|12.86|12.54|13.18|11.62|10.19|11.77|10.39|12.16|11.68|11.99|12.26|10.68|10.85|11.18|10.27|12.01|11.99|12.6|12.1|10.63|11.6|11.07|12.16|12.24|11.63|10.87|12.17|13.89|13.41|13.06|13.43|12.68|11.62|11.2|10.95|10.85|10.3|10.35|11.65|11.8|11.85|12.4|12.9|11.95|12.8|12.3|13.15|12.6|13.4|12.55|14.55|14.15|13.15|12.9|14.05|13.5|13.85|12.3|12.39|11.66|13.05|13.21|12.87|12.66|13.55|14.26|14.03|14.66|16.49|17.54|16.68|16.3|17.11|16.16|16.4|15.02|14.83|14.43|12.27|12.03|10.41|10.06|10.96|12.05|12.67|12.95|13.45|11.77|12.31|11.73|12.68|12.17|11.4|11.11|10.89|10.64|10.16|9.68||
2022-02-19 19:34:41|russ2000_2_0185|CWEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.59|22.1|18.83|15.66|14.37|15.06|14.03|14.5|13.31|13.72|14.09|15.52|15.51|15.52|18.02|17.1|16.11|15.05|14.9|15.9|17.25|17.1|17.35|17.25|17.65|17.3|18.25|18.4|18.55|18.5|18.45|19.2|16.4|16.4|17.2|17.75|17.1|17.6|18.85|20.1|19.43|19.57|18.23|17.63|15.1|14.51|15.15|15.63|15.88|17.05|17.06|17.73|18.1|18.94|19.11|19.98|21.31|21.09|19.04|20.31|22.26|23.01|24.95|24.97|29.69|29.67|29.58|33.59|31.72|28.45|28.7|28.45|26.72|26.41|29.84|31.32|31.2|35.47|37.47|35.39|33.05||
2022-02-19 19:34:41|russ2000_2_0186|CWEN.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0499|13.6964|13.5671|15.205|16.6465|17.9826|19.1511|17.4654|17.6617|20.0801|20.1807|24.9984|24.6488|24.6871|25.0176|22.556|23.5521|22.7284|23.7102|25.7407|24.5004|24.9026|24.9074|26.23|22.4|16.2|15.19|13.63|14.6|13.35|13.73|12.32|13.11|13.28|14.57|14.64|15.13|17.37|16.36|15.63|14.29|14.3|15.45|16.56|16.56|17.12|17.04|17.31|16.82|17.87|18.12|18.38|18.31|18.22|19.12|16.4|16|16.69|17.4|16.94|17.58|18.83|19.85|19.32|19.34|18.02|17.29|14.81|14.25|14.55|15.28|15.13|16.3|16.01|16.86|17.18|17.87|18.38|18.94|20.68|20.08|17.69|18.77|20.61|21.02|23.28|23.25|27.22|27.8|27.71|31.05|29.56|27.11|26.66|26.21|25.02|25.17|28|29.74|29.51|32.95|34.47|32.81|30.25||
2022-02-19 19:34:42|russ2000_2_0187|CWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.03|27.07|32.8|31.89|35.15|28.63|31.63|29.08|30.01|31.67|38.5|39.59|42.29|46.2|45.77|42.1|38.31|31.26|26.91|21.04|25.05|21.37|19.89|20.66|18.75|15.65|14|14.17|13.01|14.48|14.86|12.1|11.78|10.87|7.4|8.91|9.98|12.51|13.28|15.82|12.66|4.71|10.39|22.97|27.93|42.29|32.04|32.4|30.19|30.77|28.71|37.32|31.75|37.45|48.43|44.48|38.16|40.08|39.71|40.01|38.79|41.25|39.11|34.38||
2022-02-19 19:34:43|russ2000_2_0188|CWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.03|16.67|16.4|18.15|14.25|16.94|18.61|18.37|19.63|17.08|18.06|17.54|17.16|17.75|19.29|18.87|19.97|19.77|18.66|10.09|10.81|12.41|12.24|10.6|11.91|11.94|13.06|15.55|14.38|14.85|14.83|16.2|17.53|19.33|17.36|18.95|17.96|18.47|18.76|17.97|21.82|21.59||
2022-02-19 19:34:43|russ2000_2_0189|CYCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|22.85|15.34|11.3|12.04|8.59|9.5|10.12|2.3|1.82|2.78|3.41|4.8|2.58|3.91|4.12|5.43|4.105|6.69|6.27|2.37|2.97|3.1|3.61|4.03|2.88|2.32|3.43|3.71|3.09|3.17|2.92|2.64|1.96|1.77|1.44||
2022-02-19 19:34:44|russ2000_2_0190|CYRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.733|621.352|643.743|649.3408|615.7542|688.5251|694.1229|710.9162|671.7318|615.7542|677.3296|615.7542|488.1251|447.8212|313.4749|278.7687|179.1285|111.9553|100.7598|55.9777|54.8581|34.7061|50.3799|128.7486|111.9553|95.162|257.4972|175.7698|||106.3575|117.5531|113.0749|83.9665|139.9441|139.9441|122.0313|111.9553|104.1184|83.9665|71.6514|94.0425|89.5642|78.3687|67.1732|52.619|48.1408|61.5754|36.9453|52.619|58.2168|78.3687|49.2603|60.4559|59.3363|48.1408|45.9017|49.2603|91.8034|95.162|22.3911|21.2715|20.152|15.6737|14.8901|8.2847|8.8445|7.8369|8.2847|7.613|9.1803|10.2439|18.9204|14.8901|10.1879|10.076|16.5694|12.2031|12.3151|12.3151|11.0836|9.4042|9.5162|7.613|8.3966|7.0532|4.4782|6.7173|4.4782|3.605|3.3587|1.9032|2.3511|2.1272|4.1423|5.5978|4.4782|5.5978|5.4858|3.1347|2.575|3.2467|5.4858|5.038|4.7603|4.1423|4.2543|4.5902|6.1575|5.9336|5.5642|5.3739|5.3739|5.3739|4.9249|4.2431|5.038|5.2619|4.4782|5.038|6.0456|7.6354|7.2771|7.4544|6.5307|2.519|2.7896|2.5003|2.3324|2.1646|1.9592|1.4274|1.6234|2.0525|1.8099|1.7|1.67|2.1613|2.013|1.9926|2.1|2.46|3.17|3.28|3.41|2.22|2.67|3.89|4.78|6.86|9.17|8.23|6.35|8.1|8.6|8.33|9.58|8.36|9.6|13.14|16.57|15.28|12.56|11.61|11.56|11.26|9.73|10.31|11.81|12.77|15.8|17.57|19.29|20.22|17.9|14.49|14.03|14.62|16.88|18.67|15.2|17.93|22.34|25.69|33.17|33.75|55.63|51.13|54|51.37|50.58|65.93|59.01|52.29|56.57|62.79|61.07|61.64|65.85|67.93|81.1|68.75|52.98|40.71||
2022-02-19 19:34:45|russ2000_2_0191|DBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|12.675|12.665|11|9.895|10.475|12.85|13.59|13.7|13.88|15.725|16.88|14.295|17.02|13.775|13.835|16.095|16.245|19.3|19.315|20.69|19.77|21.085|19.38|17.45|17.275|17.11|14.405|13.12|11.56|10.135|9.375|9.03|8.505|6.625|6.885|6.66|5.895|6.66|7.48|6.925|5.475|5.415|5.56|5.01|3.88|5|6.08|5.55|5.235|6.15|7.065|8.83|10.625|11.915|13.31|13.23|13.97|13.845|15.69|12.555|11.01|13.93|12.335|15.65|18.795|19.77|18.025|17.15|20|21.49|22.375|22.865|26.205|26.69|23.725|25.315|24.13|23.87|20.955|25.305|27.815|26.745|27.96|29.325|28.27|29.24|32.79|34.165|30.175|33.53|33.715|33.775|33.82|31.455|34.46|36.915|39.035|40.625|42.62|42.825|45.26|42.87|42.59|37.45|39|37|34.72|27.54|27.88|27.36|30.95|30.34|30.69|34.79|35.8|35.21|37.37|36.89|35.22|34.98|34.92|33.45|29.61|24.8|23.66|23.31|24.67|24.34|25.34|26.29|23.89|20.81|20.69|23.05|23.67|20.8|21.07|25.78|21.12|21.58|20.01|19.95|20.92|16.48|17.78|18.11|19.72|19.96|18.86|21.49|21.14|20.04|21.3|22.07|24.28|24.78|27.44|27.74|31.32|27.55|28.54|24.21|25.7|26.77|29.75|23.07|21.8|18.92|19.22|16.99|16.82|16.86|18.19|16.63|16.2|15.26|9.9|4.08|4.59|7.91|6.12|6.61|8.26|5.5|6.55|7.9|8.39|12.01|13.49|17.71|17.39|17.21|15|13.28|14.06|12.98|14.48|15.01|14.23|12.66||
2022-02-19 19:34:47|russ2000_2_0192|DCPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|22.17|17.96|19.55|25.81|26.12|27.23|20.06|25.1|39.97|41.03|36|36.21|35.1|20.57|26.47|22.48|27.03|26.1|22.97|22.93|21.87|23.19|23.45|36.73|34.15|46.51|51.85|58.78|67.01|56.04|43.52|57.15|59.32|54.9|48.53|45.36|56.2|60.66|60.04|53.8|49.28|44.31|44.49|43.29|33.56|35.32|29.52|32.13|32.71|35.1|8.03|11.11|8.81||
2022-02-19 19:34:48|russ2000_2_0193|DFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|22.97|20.39|19.23|23.46|24.38|20.55|19.49|22.23|22.73|22.49|22.12|21.2|21.97|21.12|20.16|19.79|19.88|18.42|17.17|19.26|16.16|17.76|20.03|21.1|17.44|15.84|15.95|14.79|14.8|14.67|15.69|16.08|12.44|13.52|12.09|10.62|11.32|9.56|10.24|10.31|9.1|8.85|4.54|6.96|8.66|8.76|11.71|11.5|14.53|14|16.23|18.49|19.91|28.61|28.7|30.1|30.97|32.51|31.59|33.28|36.12|42.69|44.67|46.86|36.87||
2022-02-19 19:34:48|russ2000_2_0194|DLTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65|15.98|14.73|16.35|17|17.27|22.08|25.64|23.45|25.75|29.47|26.72|27|34.06|26.19|22.2|18.78|20.7|21.35|20.57|18.04|19.34|20.06|20.325|19.64|19.28|18.54|17.08|18.35|19.46|17.32|18|24.69|23.31|32.02|29.69|31.09|24.335|24.89|23.48|25.02|17.6|16.6|15.72|13.73|11.69|8.88|8.48|9.435|7.71|9.87|8.55|7.1|3.32|4.01|4.91|6.89|7.35|10.22|12.6|15.78|14.01|11.4|13.21|14.21|16.49|16.19|16.76|18.98|15.77|15|14.53|15.18|15.93|15.79|15.5||
2022-02-19 19:34:49|russ2000_2_0195|DNLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|16.8|20.39|22.59|18.75|19.27|21.02|15.07|15|19.4|21.75|17.08|17.69|19.33|18.45|20.51|26.57|23.81|19.03|21.78|18.87|17.13|15.25|16.26|18.155|16.39|25.45|19.45|17.44|23.86|27|25.45|31.66|30.9|36.89|52.27|72.64|70.24|72.88|62.92|54.79|55.62|61.59|77.83|51.13|53.98|50.28|51.18|44.37|45.68|35.35||
2022-02-19 19:34:49|russ2000_2_0196|DOMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|21.89|17.03|19.26|19.08|16.53|20.4|18.46|26.86|35.42|37.86|38.74|31.92|28.07|25.37|24.24|15.3|16.4|19.915|22.65|24.67|19.82|9.35|18.21|28.27|36.55|31.83|44.67|37.95|34.39|37.67|61.94|69.82|65.08|57.88|59.03|65.5|81.91|89.55|84.57|82.45|90.05|48.26|49.29|48.14||
2022-02-19 19:34:50|russ2000_2_0197|DOVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:50|russ2000_2_0198|DRRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.406|12|15.813|13.625|11.125|5.813|6.125|5.59|8.74|11.69|11.97|9.99|7.07|8.62|6.94|12.14|11.11|8.98|7.31|7.85|8.731|6.54|6.48|5.83|4.04|3.46|3.19|2.4|2|1.75|1.4|1.41|3.29|4|2.68|1.87|2.51|3.74|2.4|2.8|2.55|3.05|2.54|3.27|3.99|3.6|3.34|1.31|1.6|1.5|1.93|3.001|3.04|2.84|3.21|3.17|3|3.76|5|6.04|7.12|6.56|5.4|5.63|5.07|4.45|5.72|5.41|4.9|4.37|3.82|3.9|3.93|4.17|4.1|4.97|4.39|4.26|3.92|4.48|4.5|3.96|3.85|4.37|5.28|5.77|5.12|6.45|6.13|5.4|4.79|4.83|5.02|4.4|3.87|4.66|5.41|3.8|3.75|3.66|3.27|3.04|1.66|2.3|2.28|2.34|2.52|2.4|2.45|2.45|2.21|2.25|2.42|2.2|2.55|2.94|2.59|2.7|2.19|2.43|2.41|2.76|2.7|2.98|3.52|3.37|3.1|3.27|3.36|2.95|2|2|1.84|1.5|1.52|1.32|1.2|0.78|0.7903|0.7305|0.7363|0.8399|1.03|0.896|1.24|1.47|1|0.99|0.96|1.17|1.25|1.33|1.64|0.7708|1.17|1.04|1.22|1.25|1.53|1.61|1.73|1.55|1.47|1.3|1.39|1.41|1.7|1.52|1.64|1.33|0.731|0.8943|0.83|1|1.66|1.98|2.18|3.23|2.4|2.41|2.5|2.05|2.27|2.32|2.04|1.15|1.2|1.26|1.27|1.38|1.19|1.84|1.58|1.25|1.15|1.32|1.34|1.02|1|0.9439|1.01|1.21|1.56|1.725|1.62|1.98|0.9221|1.01|0.9133|1.05|1.87|2.48|1.93|2.06|1.69|1.51|1.17|0.96|0.9417|0.7847|0.615|0.6105|0.7501|0.6621|0.7759|0.5735|0.6077|1.44|1.83|1.85|1.92|2.19|2.44|1.77|1.95|1.45|2.04|2.45|2.01|2.34|1.68|1.75|1.65|1.83|2.12|2.58|2.13|1.9|1.79|1.69|1.39|1.33|1.31|1.18|1.25|0.9422|0.82|0.7359||
2022-02-19 19:34:52|russ2000_2_0199|DS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3024|5.7308|5.8963|6.7065|6.7871|6.7361|7.207|7.1137|7.6863|8.4668|8.7383|9.3746|10.1806|10.1382|10.5708|11.3471|11.8858|13.0651|11.6737|10.7066|12.2591|12.7257|12.0114|12.73|13.1457|13.1838|13.5741|12.7342|13.0099|13.1075|12.3482|12.5179|13.345|12.7681|13.099|12.6918|10.9272|11.029|11.0544|10.9229|11.4998|10.3078|9.9261|11.0332|10.4096|10.6642|10.8763|11.7501|12.03|12.5518|13.0608|13.5232|13.2687|10.8338|11.8604|12.7512|12.2337|10.855|7.313|7.6354|7.5464|5.752|5.892|5.0903|5.7435|3.7583|3.4656|4.2122|3.7498|2.4391|2.4518|2.9227|2.0022|1.0774|0.4624|0.3351|0.2248|0.1697|0.3478|0.4793|0.2969|0.2418|0.3012|0.6066|1.1411|0.9884|0.6236|0.8866|0.9035|1.0053|1.6501|1.421|1.1241|0.9672|1.2259|1.1241|1.6925|2.087|2.5155|2.7403|2.9778|3.3384|2.2652|2.4136|2.0701|2.6257|2.4391|2.0234|1.8283|2.0022|1.9895|2.0191|2.3415|2.63|2.5367|2.9312|2.7403|2.9396|3.1729|3.2493|3.3426|3.5123|3.4784|3.7965|4.6152|4.8061|4.6576|5.2515|4.805|4.6692|4.9769|5.1398|5.0221|4.9679|4.814|5.3027|5.2031|5.0791|4.9284|4.8208|5.2943|5.1113|4.7132|4.7849|4.4729|4.22|4.86|4.57|4.6|4.64|5.16|5.17|4.99|4.59|4.8|4.92|4.62|4.66|4.27|4.08|3.46|3.53|4.13|4.48|4.72|4.59|4.69|4.49|4.42|4.44|4.56|4.15|4.3|4.07|4.04|3.76|3.16|3.15|2.89|2.86|3.69|3.89|6.14|5.52|5.04|4.89|4.99|5.25|6.53|7.84|6.5|6.07|5.02|6.14|4.49|4.11|4.39|4.47|4.76|5.23|4.6|4.81|5.04|4.38|3.91|3.96|3.7|3.67|3.48|1.81|1.4|1.25|2.96|1.73|1.9|1.44|1.09|1.47|2.21|2.41|2.41|2.58|3.19|2.61|3.54|3.12|2.45|2.68|2.86|2.54|1.76|1.6|1.41||
2022-02-19 19:34:54|russ2000_2_0200|DSKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.56|9.55|9.68|9.72|9.74|9.77|9.76||9.83|9.78|9.65||||||||9.6|9.55|9.55|9.62|9.67|9.65|9.85|9.8292|9.8|9.76|9.75|9.7601|9.8|9.86|9.87|10.18|10.05|10.12|10.17|10.19|8.87|11.55|12.4|13.22|13.52|13.59|13.2|14.17|13.16|10.11|9.61|8.66|9.04|9.94|8.6|8.54|7.82|6.26|3.25|3.93|4.16|4.74|5.25|5.56|4.29|3.51|2.23|1.71|2.39|3.06|2.83|3.31|3.11|3.07|1.12|1.485|2.72|3.93|4.21|6.31|6.08|6.89|6.81|6.025|5.23|5.72|8.42|7.98|7.53|6.64|7.97|9.35|9.55|9.43|9.8|10.19|11.48||
2022-02-19 19:34:55|russ2000_2_0201|DWSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1416|10.7132|11.4286|9.2848|9.6562|7.1421|7.1421|7.1421|7.8564|7.1421|7.1421|4.9995||3.5711|3.5711|1.0713|2.8571||1.4286|2.1426|3.214|2.8571|2.8571|2.8571|2.8571|3.5711|3.5711|4.2853||3.9282|3.5711|3.214|3.3939|3.214|3.9282|4.2853|4.6424|3.9282|3.0368|3.0368|2.8571|2.4997|3.214|2.8571|1.9655|2.1426|1.9655|1.4286|1.4286|5|3.3029|3.2143|2.8571|2.5|3.1257|3.5714|3.84|3.66|2.68|2.68|1.8743|2.5886|1.7857|2.5|3.0371|3.2143|2.5886|2.1429|4.6429|3.2143|2.5886|2.5886|1.6086|2.1429|3.2143|2.8571|2.8571|1.7857|2.68|2.8571|3.2|2.7429|2.8571|2.4286|2|1.6|1.7143|1.5143|0.5429|0.7714|22.8857|22|19.0286|17.7143|17.1429|17.7143|15.2857|17.6|16.1429|15.1429|15|13.1714|13.3714|14.4|13.4571|14.3143|14.2857|13.8286|14.5429|14.4286|12.5714|13.0286|14.0571|13.0857|12.2857|12.2286|11.8857|12.8|12.7429|5.1429|6.5714|8|7.4286|8.4571|8.6857|11.1143|9.7143|11|13.4|21.2|28.8571|23.1143|22.1429|20.8|21.7426|25.9429|24.5714|24.4571|31.9717|43.3714|26.7143|31.0571|28.8|27.7143|21.9714|22.6571|23.114|22.7714|25.5714|22.4286|26.1714|28.1429|29.3714|31.2857|26.5714|27.3143|30.6286|26.2571|26.0571|27.4|21.4286|22.1714|23.9714|20.2857|23.4571|22.7429|21.3714|18.5429|14.8571|6.1143|5.9714|8.0286|6.2571|5.2286|6.514|14.1429|13.5429|12.5429|12.4|10.2857|13.8857|12.2571|11.6286|12.5714|11.0286|11.5143|11.9143|11.3429|8.4|8.6|10.2|10.6231|10.3429|10.1143|9.9143|11.5714|13.5714|19.1143|20.6|18.3714|16.5714|18.4857|20.9143|16.1714|14.7143|19.3429|24.5143|20.2571|22.3429|30.9429|26.0286|29.9429|27.2286|29.6857|17.7143|18.6286|20.0286|21.4|20.5429|23.2571|25.8|28.0286|27.8857|26.0286|23.9143|25.7429|24.8571|23.4571|21.4286|19.9143|20|20.4571|18.7143|19.1714|16.8857|13.7429|15.2571|14.2|10.8857|11.5143|10.3143|9.2286|5.7714|6.1429|6.1429|4.8857|4.8857|5.4571|5.3905|4.4381|3.7905|4.2286|3.7333|4.4095|3.9524|3.119|3|3.619|4.6667|4.5143|7.4762|7.8571|6.5524|6.4762|7.1619|6.1143|7.4286|7.6|7.4762|5.7048|5.1143|4.6571|4.0381|3.7333|3.7714|4.1714|4.5714|5.1143|4.6286|5.22|5.88|6.51|6.44|7.64|7.55|7.63|6.36|5.72|5.82|5.62|3.56|3.64|4.11|3.46|2.91|2.41|2.24|2.36|2.39|2.02|2.11|2.49|2.48|2.45|2.15|1.24|1.275|1.33|1.86|1.54|1.73|1.81|2.14|1.9|2.1|2.685|2.92|3.04|2.46|2.42|2.58|2.66|2.67|1.92|2.29|2.32|2.32|2.33|2.34||
2022-02-19 19:34:56|russ2000_2_0202|DZSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168|111|148.5|153.25|116.5|94.5|85.6325|83|87|73|80.975|63.75|64.75|66|60|52.25|67|53.25|61.5|60.75|91.5|74|67.5|61|60|57|53.25|61|67.25|59.25|57.75|52.25|50.25|36.5|38.25|26.75|33.75|30.25|33.25|29.5|33|30.75|36.5|38.25|35.25|29|30|35|30.75|34.75|29|27|26.5|25.25|24|23.75|10.75|8.5|8.2475|3|3|2.125|2.4475|3.75|3.525|4.8|7.2525|7.5|7.25|10.75|13.5|15.625|12.0775|11.5|13|12.25|12.9375|14.45|8.6|7.8|6.75|7|8.25|10.2|13.9|13.4|13.3995|12.514|11.75|12.8|12.45|11.15|11.65|9.6|6.6|5.5|4.7495|4.372|4.2605|6.45|5.65|5.0505|4.8|4|3.151|2.85|2.85|2.9|2.35|2.325|2.335|4.5|4.9|4|4.625|4.425|4.45|13.1|15.65|14.25|19.1|24.85|25.45|20.4|22.3|20.1|11.45|15.8|15.7|16.45|16.35|11.35|12.5|10.15|8.75|7|6.5|6.3|9.8|12.75|10.9|9.4|7.2|7.35|6.075|5.45|5|7.3|5.8|8.25|5.7|6.3|5.95|5.4995|5.85|5.7805|5.25|5.25|4.9485|4.9005|5.85|6.03|5.57|6.0498|5.9|7.14|6.4999|6.7|8.1405|8.14|9.3325|9.45|11.44|11.17|10.99|10.57|10.35|9.35|10.17|12.89|14.28|12.88|13.26|13.945|11.32|10.51|12|13.49|12.87|10.06|10.75|7.09|7.7|7.64|8.95|9.16|4.2|4.89|6.22|9.75|8.92|10.01|10.28|10.02|13.12|14.8|15.35|16.99|17.7|15.08|15.96|19.5|20.3|16.29|13.94|11.71|14.08|14.08|16.35|14.95||
2022-02-19 19:34:58|russ2000_2_0203|ECOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|15.7|13.46|17.47|13.32|10.41|5.3|8.36|6.57|8.97|5.66|6.12|1.68|2.02|1.32|1.94|1.86|1.505|1.53|1.49|1.25|0.6922|0.77|0.9501|0.9188|0.795|2.26|1.67|1.86|1.53|1.6|1.69|2.63|2.25|1.96|1.65|1.77|1.01|0.9693|1.05|1.02|1|0.7327|0.559|0.67||
2022-02-19 19:34:58|russ2000_2_0204|EDIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|31.9|41.83|30.2|36.79|25.5|25.06|16.61|15.48|13.1|15.54|17.51|18.44|22.02|20.9|20.27|14.19|17.51|15.81|19.69|23.5|23.37|25.175|33.33|36.67|42.28|33.78|32.68|38.23|36.83|29.49|30.01|28.61|27.46|28.39|23.2|21.6|23.64|27.48|25.86|20.83|23.93|24.63|23.85|22.04|21.23|30.29|29.96|28.37|21.96|21.12|25.6|28.22|32.17|31.88|35.03|28.76|28.31|31.9|76.84|64.06|41.63|42.86|35.59|34.22|48.14|42.11|66.73|38.23|38.22|30.97|26.4|19.69||
2022-02-19 19:34:59|russ2000_2_0205|EEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.37|21.14|22.13|21.7|22.01|23.68|22.49|22.51|21.18|21.34|22.18|19.57|19.21|21.2|20.64|15.63|15.36|16.09|12.71|11.82|11.96|14.21|12.21|12.95|13.96|11.49|11.14|9.5|9.75|9.68|10.55|9.8|10.49|10.84|6.02|2.11|2.02|3.52|2.77|2.69|2.64|2.67|2.54|4.21|5.15|4.19|5.66|5.71|5.05|5.76|5.59|4.16|4.8|4.41|4.71|3.96|4.14|3.53||
2022-02-19 19:35:00|russ2000_2_0206|EGAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300|2031.25|3100|4662.5|3150|4350|6850|1800|1750|1350|1393.75|687.5|1362.5|737.5|487.5|290.625|318.75|443.75|271.875|205|222|284|241|186|166|130|138|161|176|97|99.9|114.5|6.3|4|2.4|2|2.4|1.2|2.1|2.6|2.1|2|1.8|2.2|2.1|5.6|4.8|4.4|3.4|2.64|3.12|2.141|2.5|2.92|2.6|1.7|1.8|1.45|0.9|0.65|0.61|1.16|1.37|1.25|0.97|1.13|0.99|0.77|0.68|0.64|0.65|0.8|0.75|0.75|0.73|0.76|0.72|1.65|1.4|1.55|1.65|1.6|1.29|1.04|1.25|1.35|1.7|1.31|1.27|1.25|1.06|1.13|1.1|1.02|1.02|1.1|1|1.05|1|0.66|0.59|0.89|0.8|0.72|0.55|0.8|0.79|0.79|0.8|0.5|0.45|0.3|0.29|0.59|0.5|0.5|0.49|0.49|0.5|0.64|0.77|0.9|0.9|1.05|1.04|0.95|0.91|0.92|0.91|0.78|0.84|0.79|0.9|0.66|1.4|1.21|1.35|2|2.05|2.7|2.8|3.26|2.9|3.6|4.5|4.5|7.97|5.19|6.2|5.31|5.28|5.46|5.67|3.55|5.4|5.43|4.665|4.6|4.57|4.28|4.68|7.6|8.73|8.5|7.99|8.2|9.55|11.58|13.87|13.5|11.7|11.18|10.17|8.69|8.98|6.76|6.65|6.5|6.95|6.73|6.29|5.47|4.17|5.03|5.11|3.8|3.25|3.34|3.13|5.02|5.01|3.63|4.04|4.01|4.45|4.45|3.85|3.83|3.56|3.72|3.75|3.47|2.6399|2.696|3.18|3.16|2.9|2.1|2|2.2|1.85|1.35|1.65|1.55|1.85|1.75|1.85|3.05|3.4|4.55|5.15|5.25|7.85|7.8|8.9|13.3|14.325|13.8|13.85|7.77|7.77|7.07|6.73|7.69|11.88|10.69|9.75|8.04|8.04|6.98|7.88|7.72|7.71|7.75|7.92|7.41|8.04|7.06|9.45|8.98|11.12|10.75|12.35|14.39|11.9|11.27|12|11.84|9.64|9.74|9.56|10.13|11.06|11.38|11.89|10.34|9.98|9.98|10.23|12.22||
2022-02-19 19:35:03|russ2000_2_0207|EGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700000|707259.2593|689629.6296|679777.7778|853455.5037|797481.4815|790222.2222|827037.037|719185.1852|670962.963|690666.6667|716592.5926|672000|796962.963|780370.3704|827037.037|844666.6667|819259.2593|846740.7407|974296.2963|985703.7037|1001259.2593|1028222.2222|1112222.2222|1083703.7037|1211259.2593|1288000|1378222.2222|1405185.1852|1468962.963|1417629.6296|1180666.6667|1214370.3704|1368681.4815|1375111.1111|1788888.8889|1398962.963|1464296.2963|1383407.4074|1174444.4444|603037.037|451629.6296|350000|398740.7407|408074.0741|235407.4074|240592.5926|374370.3704|321481.4815|227111.1111|284148.1481|254592.5926|244740.7407|280518.5185|274296.2963|297629.6296|246814.8148|306444.4444|284148.1481|306444.4444|233333.3333|223481.4815|264962.963|254074.0741|271185.1852|268074.0741|267037.037|258222.2222|217777.7778|210518.5185|194444.4444|171111.1111|132222.2222|123407.4074|103703.7037|91259.2593|70518.5185|74148.1481|55481.4815|52888.8889|75185.1852|73111.1111|91777.7778|77259.2593|35907.4074|38759.2593|36425.9259|37074.0741|45759.2593|33185.1852|23722.2222|29037.037|23981.4815|28259.2593|40185.1852|43685.1852|50814.8148|43685.1852|48481.4815|53018.5185|102796.2963|60666.6667|39148.1481|49907.4074|46277.7778|67407.4074|51851.8519|41481.4815|45240.7407|22555.5556|15685.1852|14777.7778|10759.2593|1950.2|1964.2|1936.9|1380.4|1387.4|1183|1261.4|1241.8|1146.6|1251.6|933.8|834.4|820.4|422.8|326.2|72.8|278.6|46.312|95.214|71.4|48.58|49.14|48.58|44.94|29.47|39.27|43.54|45.92|39.06|38.57|34.3|34.3|31.29|31.71|31.43|32.9|30.59|32.06|34.09|32.13|35.98|33.46|35.35|40.81|38.01|37.94|34.86|40.04|32.97|32.97|36.05|29.89|32.13|33.04|40.67|32.97|39.13|28.77|32.83|30.17|27.615|29.82|31.08|22.47|20.72|12.6|9.66|17.71|15.4|16.975|18.27|17.17|15.92|19.28|19.93|19.76|30.79|35.56|44.65|47.24|44.04|40.85|49.01|46.18|39.97|42.64|45.34|46.17||
2022-02-19 19:35:05|russ2000_2_0208|EGRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|14.79|13.17|9.53|10.83|14.25|10.51|11.97|12.05|12.51|13.26|17.49|18.89|37.72|46.47|56.84|75.35|78.46|100.56|82.55|66.59|73.26|86.93|83.13|62.76|69.82|40.3|37.58|48.79|43.07|48.95|61.95|69.06|68.1|76.2|84.92|68.35|76.24|82.88|88|72.26|83.48|48.55|58.3|59.44|53.58|58.14|58.69|59.55|57.05|52.9|52.47|68.99|76.53|75.25|66.65|67.45|52.23|43.9|41.19|41.87|51.82|48.69|53.28|53.77|55.86|53.63|55.44|56.42|60.83|56.9|57.38|55.5|43.99|47.39|54.25|52.46|46.86|48.12|38.12|42.9|50.09|46.7|50.02|49.32|40.4|40.13|41.15|37.9|45.17|47.95|52.08|56.21|53.91|47.62|51.52|45.99||
2022-02-19 19:35:06|russ2000_2_0209|EIDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:06|russ2000_2_0210|ELF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|26.4|25.71|29.6|29.64|24.94|27.26|27.11|27.57|26.59|26.86|24.85|20.39|21.4|20.83|22.43|21.71|19.85|18.68|19.75|18.99|19.24|16.29|14.47|13.24|12.38|10.81|11.12|9.34|8.43|7.98|11.28|12.83|11.25|14.29|16.55|17.06|16.88|17.89|15.58|15.7|18.93|16.05|8.95|12.99|17.64|18.85|20.54|19.37|18.96|19.43|22.36|25.1|22.65|26.14|27.02|29.73|27.57|26.3|28.61|30.89|29.98|32.91|31.05|31.07|28.54||
2022-02-19 19:35:07|russ2000_2_0211|ELOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.96|5.94|4.6|4|4.62|4|3.5|3.2|3.48|2.8|4|4.4|4.6|3.98|3.5|4.1|5.7|5.2|6.1|4.78|5.178|6|7.6|7.8|8|7.15|9.59|13.26|15.04|19.01|13.67|16.98|15.03|13.22|12.46|13.41|11.6|13.48|11.49|11.7|9.62|9.81|6.7|5.97|4.08|6.55|4.83|7.72|4.2|2.99|1.83|2.73|3.21|2.86|3.13|2.97|2.72|2.63|2.93|4.03|3.58|4.27|3.16|2.2|1.62|1.93|1.36|1.51|1.58|1.45|0.725|0.682|0.4929||
2022-02-19 19:35:08|russ2000_2_0212|ELVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.76|7.83|7.19|7.88|8.01|6.18|6.55|7.7|7.4|8.3|7.76|7.23|7.02|8.46|7.72|9.51|9.17|9.29|7.76|4.64|4.47|4.49|4.46|4.2|4.32|4.63|4.31|4.1|4.98|4.12|4.09|4.09|4.07|4.52|4.43|3.08|0.92|1.89|2.2|1.55|2.45|2.22|2.59|2.65|3|3.88|4.23|4.58|3.16|3.47|3.93|3.73|4.04|3.48|3.74|3.51|3.23|3.07|2.99||
2022-02-19 19:35:08|russ2000_2_0213|EML|price|0|1.7769|1.7213|1.7213|1.8186|1.9574|2.0407|1.9574|1.7769|1.7631|1.9019|2.1795|2.3877|2.2767|2.3183|2.2906|2.6515|2.5959|2.7764|2.9985|3.2901|3.2067|3.0957|2.8181|2.6793|3.0741|3.1111|3.4074|3.3889|3.3333|3.2963|2.8704|2.9445|3.0555|2.8334|2.7222|2.7963|2.8148|3.3889|3.2963|3.2593|3.4074|3.6111|3.1296|2.8148|2.963|3.037|3.0555|2.963|3.4259|3.4074|3.5926|3.8519|3.7593|3.7963|4.8334|5.2593|5.1111|3.7407|3.7407|4|4.7407|5.1852|5.2964|5.6667|5.4444|5.3333|4.3703|4.2593|4.1482|4|3.8148|3.9259|4|4.4074|4.4074|4.037|4|4.6667|5.4075|5.6296|5.7777|5.3333|5.3333|5.1852|4.8518|4.8518|5.5556|5.4444|5.7407|5.2964|5.4815|5.3333|5.1481|4.6297|4.9259|5.3703|5|5.4444|5.6111|4.8889|5.0556|5.6111|5.3333|4.9444|4.9444|4.2778|4|3.9444|4.5556|5.4444|6.1666|5.8889|5.8889|4.7778|4.7778|4.6111|4.7223|4.7223|4.6111|4.6667|4.8889|5.2223|5.5|5.5556|5.3889|5.3889|5|5.0556|5|6|5.6667|5.3333|5.5556|7.2777|6.6111|7|7.0556|6.6667|6.6111|6.2778|6.1112|6.3333|5.8887|5.7778|6|5.9447|6.6667|6.5|6.5553|6.1113|5.7778|5.6113|5.4447|5.278|5|5.4447|5.5|5.3333|5.3333|5.1667|5.1667|5.0553|5.8333|5.8333|5.8333|6|6|5.8887|5.722|6.0553|5.8887|6|5.6667|6.4447|6.8613|6.4447|6.8887|7.778|8|8.778|9.5|9.6113|11.278|10.9447|11.8613|12.222|10.9447|9.278|9.8333|9.722|11.5|11.278|11.0556|10.5556|10.3333|10.8333|11.6111|11.9167|11.6667|10.9583|10.9167|10.125|10.5|10.4167|10.625|10.0417|9.3333|9.5|8.5833|8.6667|9.75|9.5|7.75|10.5|10.1667|8.75|11.0333|10.1333|9.6|9.8333|9.8333|10.2|9.5667|9.4333|8.4|8.2667|8.5667|8.0067|9.1667|9.8|10.7667|10.3333|10.2667|9.62|8.8667|8.5333|8.1667|8.0667|7.4667|7.3467|8.02|7.8667|8.0133|8.5|9.2|9.7333|9.96|10.2333|9.7733|10|9.56|10.4267|10.84|10.4667|10.6667|10.8667|10.4933|11.1333|10.5267|10.2|10.8333|11.1133|12.6267|13.3333|13.3333|15.6667|14.8|14.9|14.7267|15.7|16.6667|16.4|14.5|14.3333|13.2667|13.0133|12.9667|14.4|13.9667|14.1|14.7|13.7667|14.2267|14.6267|18.6667|17.59|18|19.44|20.11|24.38|27.18|26.16|29.26|29.06|20.28|21.26|22.45|19.9|19.81|18.34|17.27|16.9|15.75|19.3|16.47|15.35|14.74|14.65|13.5|11.89|9.25|8.6|11.07|11.2|10.9|11.43|13.5|16.5|17.84|16.49|15.9|15.97|14|13.43|11.85|12.89|13.54|16.25|13.75|14.66|16.64|16.99|16.39|18|18.3|17.85|19|19|19.12|19|17.75|16.135|17.8401|19.51|18.38|20.25|19.55|20|20.15|19.2|20|24.25|17.31|16.15|17.85|17.05|18.74|16|14.77|15.82|15.64|16.63|17.54|16.73|14.78|16|16.72|16.63|16.17|16.62|17.2401|15.92|15.54|15.91|16.23|16.89|15.49|15.44|16.24|15.76|15.96|16.32|16.82|17.07|18.92|19.65|20.06|19.96|19.35|18.52|17.38|16.4599|16|16.77|17.83|18.8|16.61|15.84|16.42|16.74|16.42|16.58|17.7283|19.2|20.015|19.4|21.45|20.9|19.8|19.35|21.45|27.65|30.45|30.05|29.1|26.15|28.7|28.9|28.8|26.15|26.75|25.5|28.5|28.4|30.55|28.05|29.5|29.5|28.4|28.3|27.3|24.18|27.18|29.1|27.52|28.66|24.32|28.02|25.26|22.06|24.82|27.59|27.48|30.53|27.7|25.47|19.5|18|18.71|17.87|16.31|21.9|19.52|20.47|22.1|24.1|23.54|25.5|26.8|28.27|31.88|33.59|29.36|27.21|25.16|24.03|25.105|25.07|23.93|23.8||
2022-02-19 19:35:10|russ2000_2_0214|ENFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:10|russ2000_2_0215|EOLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.46|8.11|7.48|38.49|27.98|18.73|25.86|17.7|15.42|13.75|13.59|18.33|27.65|25.03|25|14.07|13.91|16.55|16.11|15.1|15.59|13.78|11.18|10.39|8.18|3.53|4.16|4.76|3.86|3.13|4|4.44|3.34|3.81|3.2|6.62|14.02|13.22|9.01|11.29|12.84|11.33|9.47|7.3|8|5.75|6.59|7.5||
2022-02-19 19:35:11|russ2000_2_0216|EPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3336|16.4993|12.6062|12.5135|14.0893|16.6847|15.5261|16.453|14.3674|13.2551|15.9895|18.242|18.4273|18.3532|16.5957|16.8627|16.833|13.4813|13.3849|11.8647|13.3107|13.37|14.119|15.4241|16.4029|17.2854|17.9157|20.5185|18.6646|20.5556|22.2463|23.0397|22.1721|21.4677|20.867|19.2208|18.8649|19.4062|21.349|23.062|24.2485|25.1012|28.1416|27.9413|27.2665|27.8449|27.9191|31.827|35.1862|34.7116|32.4054|32.7614|32.7688|28.2995|31.2931|33.8144|34.7413|36.254|36.2615|44.8485|44.5|44.233|42.5868|47.1918|46.3094|46.7098|47.9111|40.5402|37.2774|37.6704|36.7064|40.3251|39.8728|40.3399|37.2551|41.5783|42.5127|46.5837|50.4101|52.1676|51.8561|50.9218|55.1411|63.8691|63.1572|63.5428|72.0706|71.7665|73.6723|71.5515|77.7582|87.3834|80.2127|86.3527|77.736|67.0355|68.1701|68.3406|59.0713|57.2101|51.248|56.0829|63.8543|60.9623|26.9477|33.5845|40.9703|35.379|31.8938|37.4257|37.5888|39.0274|38.5602|48.2893|47.2363|48.5043|43.5212|44.0996|47.2511|42.8093|43.8994|46.124|43.9513|39.6429|38.5083|47.659|48.8084|54.9854|50.9366|53.1983|53.8657|49.0753|49.2978|51.8339|56.4463|52.2121|55.2969|58.6635|52.0044|52.8794|51.3074|55.1263|58.0999|56.8912|57.2842|52.9981|54.978|53.9324|56.3128|49.9059|51.6411|54.5331|52.5161|60.369|60.9326|65.2855|67.6584|73.7168|73.8503|73.9689|77.8398|74.97|70.6913|68.4963|78.307|82.2075|78.2773|70.0091|69.8237|74.0876|85.5889|87.6059|90.0159|86.323|90.2532|84.2541|92.5372|95.051|94.0944|97.5352|102.8669|104.3574|103.3711|100.9463|100.68|95.16|84.34|84.66|81.6|79.29|78.9|71.34|77.47|81.26|79.2|82.49|84.18|79.52|76.06|77.7|75.3|78.76|75|77.79|73.69|70.85|73.89|74.84|75.33|72.88|74.08|72.5|61.29|59.23|59.94|54.48|50.28|48.05|43.12|44.95|51.57|54.3|49.54|44.6|47.26|41.73|37.46|39.61|44.74|44.51|33.06|30.75|28.05|30.39|34.13|31.68|37.26|31.68|29.79|33.64|29.3|27.49|28.02|31.81|31.86|30.04|30.47|30.14|31.54|35.13|34.35|33.21|30.17|38.24|44.11|46.2|42.74|41.12|37.12|35.01|37.98|43.27|46.08|44.5||
2022-02-19 19:35:12|russ2000_2_0217|EPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.42|13.51|14.51|13.8|13.76|14.61|13.96|15.66|16.44|18.99|20.75|20.42|20.28|20.83|22.52|23.03|24.96|25.81|25.15|28.24|24.51|10.83|12.63|17.29|15.61|16.63|18.02|19.05|16.86|20.65|21.08|21.55|23.42|23.99|25.2|26.52|27.5|29.37|32.08|28.39|30.16|27.39|28.99|26.38||
2022-02-19 19:35:13|russ2000_2_0218|EQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.98|15.28|8.065|8.68|7.55|7.46|6.92|6.34|5.6|3.31|3.57|3.65|3.27|3.99|4.41|4.3|4.79|2.37|2.68|3.4|2.83|10.1|5.16|6.15|5.06|4.96|5.29|6.11|7.2|6.86|6|6.6|5.69|5.82|5.65|6.99|6.47|4.47|3.6|3.95||
2022-02-19 19:35:14|russ2000_2_0219|EQBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.89|24.15|23.93|21.9|20.89|21.01|20.98|23.45|21.02|23.74|25.68|25.68|26.02|35.45|32.19|32.96|32.99|31|31.79|30.13|31.04|34.44|34.16|36.03|34.03|34.5|35.51|35.74|38.8|39.92|38.78|40.65|42.28|41.31|40.84|38.06|36.62|34.92|35.8|32.1|32.81|28.15|26.37|24.85|27.52|24.78|25.12|26.24|28.5|29.04|30.13|28.03|25.23|16.49|15.14|17.62|15.9|14.91|16.31|15.59|18.71|21.55|21.54|23.25|26.5|27.76|30.04|33.19|29.52|30.48|31.8|34.71|32.95|32.96|34.39|32.38||
2022-02-19 19:35:15|russ2000_2_0220|ERI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:15|russ2000_2_0221|ESQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.14|14.8|14.94|16.1|16.3|20.32|19.25|22|22.56|24.87|24.5|25.22|26.4|25.61|25.39|23.54|24.18|24.29|21.31|22|22.9|22|24.8|23.25|24.3|23.99|22.73|23.91|24.37|23.98|24.86|24.04|21.61|13.71|16.01|16.95|16.3|16.24|16.36|15.47|16.15|18.37|18.7|22.07|22.54|22.97|23|25.34|23.78|24.2|27.4|30.5|32.3|31.12|31.9|34.05||
2022-02-19 19:35:16|russ2000_2_0222|ESSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.78|11.45|11.31|10.97|10.7|11.03|11.09|11.57|11.15|10.73|12.06|11.33|11.92|11.84|12.75|12.48|13.34|13.8|13.73|13.29|13.15|13.84|12.84|11.59|13.7|13.3|13.19|13.49|13.59|12.7|13.17|12.19|12.17|11.89|11.88|12.97|13.01|13.02|12.39|12.52|11.67|11.31|12.54|12.85|13.04|12.91|12.51|12.99|12.95|11.79|11.47|12.5|11.26|10.99|10.58|10.81|10.24|10.33|10.2|9.45|9.82|9.67|10.36|10.78|10.71|10.06|10.41|9.9|10.14|11.02|11.03|11.27|10.81|10.26|10.9|11.06|11.36|10.37|10.39|10.61|10.93|11.35|11.01|11.61|11.05|10.3|10.64|11.1|11.68|11.5|11.34|11.62|11.57|11.96|12.22|12.64|12.86|12.98|12.72|12.8|12.86|12.86|13.03|13.2|13.41|13.48|13.34|13.53|13.62|13.55|13.41|13.81|14.11|13.7|13.74|13.44|16.57|15.97|15.54|15.49|14.73|14.88|15.18|15.08|14.72|14.85|15.94|15.55|15.72|15.88|15.62|14.32|14.37|14.81|15.76|15.68|15.95|15.83|16.25|16.19|16.05|16.15|15.25|16.3|15.4|15.29|15.63|14.95|14.64|15.22|16.15|16.7|17.05|17.55|17.3|15.2|11.93|11.74|14.07|12.42|12.8|13.19|12.25|14.53|16.23|15.23|15.62|18.05|16.47|15.69|16.01|16.2|16.52|17.22|16.66|16.64|17.19|17.65|17.67||
2022-02-19 19:35:17|russ2000_2_0223|ESTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.5|0.31|0.31|0.4|0.5|0.5|0.5|0.5|0.8|0.9|0.8|0.8|0.7|0.9|1.1|0.7|0.7|0.7|0.85|1|1|1.1|0.9|0.7|0.7|0.63|0.3|0.3|0.4|0.25|0.25|0.25|0.25|0.2|0.2|0.2|0.3|0.3|0.35|0.35|0.49|0.6|0.45|0.45|0.45|0.45|1.5625|2.4|1.25|1.55|1.1|1.35|1.2|1.075|1.4|1.3|1.25|1.1|1.875|1.5625|1.3|1.4|2|1.6|1.5|1.4|1.01|1.1|0.8|0.9|0.95|1.5|1.4|1.25|1.4|1.2|1.4|1.3|1.3|1.2|1.5|1.4|1.4|1.6|1.45|1.8|1.5|1.8|1.5|1.7|1.7|2.1|2.7|3.3|3.8|3.51|3.7|5|5.2|5.7|7|6.4|6|6|6|6.8|8.5|21|13.3|11.6|12.3|16.5|24.2|25.1|26.6|18.9|22|22|26.5|24.7|27.2|26|20.5|22.5|21.7|19.8|18.3|22.2|21.2|18.2|18.7|17.4|15.4|14.5|14|14.1|13.6|10.6|11.4|11|10.8|10.4|9.8|10|11.3|21.5|24|17.2|14.5|16.5|12.5|9.2|6.4|6.5|8.7|5.8|7.16|7.9|8.8|7.86|9|8.8|7.86|7.56|8.9|8.5|8|8.2|10|11.5|9|11|10.6|9.3|10.8|10.5|15.5|15.5|18.75|19.73|21.05|16.76|15.63|14.44|11|13.5|11.97|14.39|14.74|17.4|17.7|23.8905|22.3|20|16.99|15.97|15.77|13.794|16.82|17.69|16.17|17.71|16.3101|16.45|15.99|13.58|13.94|14.1399|13.42|15.68|16.8|16.76|18.4799|18.36|17.75|20.99|21.19|23.29|28.7|36.76|34.85|29.1504|21.2722|23.13|18.1199|23.5|27.99|24.7|27.03|24.97|20.76|18.35|15.48|15.96|15.92|14.45|16.86|13.46|12.28|11.2|13.55|11|13.51|10.54|10.29|8.9|9.72|11.43|13.78|13|13.5|11.5|14.58|13.58|11.1|9.72|9.83|10.29|10.8|9.04|9.11|11.53|9.93|9.27|9.86|9.56|8.24|9.22|9.92|8.86|8.83|7.96|6.79|5.22|6.11|6.7|7.48|7.19|5.62|6.64|3.79|3.79|3.77|5.65|5.19|6.31|4.41|2.25|1.85|2.24|3.57|2.65|3.15|2.84|2.81|2.91|3.82|6.53|5.63|7.19|6.75|9.57|10.4|11.32|9.45|8.34|10.8|12.29|10.81|12.36|13.76||
2022-02-19 19:35:19|russ2000_2_0224|ESXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.02|7.05|7.1|7.15|7.15|7.21|7.26|7.37|7.36|7.42|7.43|7.42|7.37|7.39|7.4|7.43|7.46|7.41|7.52|7.42|5.06|4.57|4.5|4.35|4.22|3.3|3.05|3.3|3.1|3.3162|3.45|4.2|3.52|3.4|3.52|3.33|3.5|2.9|2.59|3.25|3|2.94|2.88|2.89|2.59|2.09|1.72|1.05|1.04|1.0499|0.72|1.08|1.3|1.39|1.1301|1.1|1.28|1.35|1.4|1.23|1.1|1.12|1.0499|1.145|1.29|1.4|2.15|2.4|1.89|2|2.2|2.38|2.63|2.514|2.65|2.79|2.93|3.36|3.21|3.25|3.25|3.84|3.7|3.69|3.6|3.66|3.74|3.8|4|3.99|4|4.13|3.95|4.2|4.22|4.4|4.41|4.3999|4.48|4.37|4.39|4.36|4.35|4.4399|4.4|5.14|5.02|5.03|5.04|5.26|5.41|5.22|4.89|4.95|4.8607|5.05|5.24|5.21|5.15|5.41|5.4|5.45|6.55|7.2|8.1|8.05|7.9|8.1|8.1|8.3|8.45|8.9|9.25|8.35|8.3|8.05|8.25|8.7|8.75|8.9|9.7|9.55|9.4|8.95|8.86|8.56|8.27|7.65|7.53|8.08|7.28|7.82|7.38|8.13|7.8|8.7|8.32|8.62|8.96|8.8|9.15|6.83|5.2|5.34|5.88|4.83|5.03|5.08|5.17|6.1|6.88|6.86|7.26|7.9|8.6|8.92|11.92|10.91|10.56|10.3|11.27|12.08|11.3||||
2022-02-19 19:35:21|russ2000_2_0225|ETSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|23.69|15.07|13.27|13.59|14.02|14.15|9.96|9.27|8.24|7.12|8.36|8.32|8.4|9.63|9.46|12.71|14.19|15.37|12.95|12.36|11.88|12.43|9.81|10.7|11.39|13.49|14.89|14.02|16.62|16.55|16.73|18.74|20.41|18.61|26.09|27.84|30.77|33.48|43.86|42.4|46.12|46.02|43.46|53.92|49.7|54.38|72.77|68.22|69.03|61.25|62.64|55.39|50.3|55.3|43.23|42.63|45.78|50.72|58.21|47.69|72.79|81.86|112.21|129.8|125.05|134.56|130.45|154.67|174.98|210.29|238.43|206.01|188.45|163.46|197.81|190.46|216.44|203.64|240.63|259.28|188.35|138.04||
2022-02-19 19:35:22|russ2000_2_0226|EVBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|16.13|13.88|15.26|19.31|18.97|18.45|20.38|23.55|25.91|23.38|22.94|22.16|27|26.8|24.69|29.47|31.64|36.09|35.74|37.8|46.89|48.09|48.22|60.15|54.96|52.45|51.67|55|62.42|71.91|72.75|74.01|76.78|90.97|83.64|84.7|63.91|80.27|85.39|82.99|93.92|108.31|97.85|112.86|147.98|146.39|147.32|154.5|120.23|105.32|128.42|150.38|135.96|146.88|124.94|120.39|114.34|144.98|144.51|161.4|146.77|156.22|106.06|60.56|52.35||
2022-02-19 19:35:22|russ2000_2_0227|EVBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5941|22.4399|20.4989|20.1843|17.8776|16.0998|17.2231|16.898|16.6431|16.3719|19.9547|16.5139|17.2064|20.4535|19.0476|18.5488|19.0476|21.8857|22.4|22.3905|21.4286|21.7143|20|20.4762|20.6476|20.9524|20.4762|22.619|24.25|23.899|23.95|23.7192|23.3|24.5|24|23.73|23.75|21.55|24|24.16|26.5|27.47|23.64|22.56|23.5|23.76|23.37|21.8|21.25|22.45|21.35|21.5|23.06|21|21.5|20.235|19.5|20.02|23|22.328|22.44|20.3|20.25|21|20.6035|20.57|19.62|20.75|20|20.16|20.21|19.74|19.5|18.97|18.43|17.36|17|16.7499|17|16.9|16.9|16.25|17.5|15.99|15.5|15.5|17.43|16.95|16.5|15.15|14.54|13.59|10.49|14.5|13.5|13.29|12.56|12.99|12.5|10.97|12.57|11.4|11.58|13|16.06|15.37|12.5|13.01|12.4|12.65|13|13.75|13.75|14.05|14.25|14.64|14.16|14.1001|14.3|13.97|13.85|13.53|12.72|11.65|11.59|11.85|12.02|13.3|14.2|14.25|15.35|15.6|17.95|15.5|15.6499|16.14|16.01|15.8|15.81|17.5|17.58|18|17.5|17.64|17.68|18.989|19.1|19.79|20.25|20.45|22.13|22.2466|22.45|22.95|22.7|23.2|23.1|23.251|23.1|23.1303|23.46|23.3999|24.3|24.25|23.9|24.35|24.25|24.39|23.9|22.95|23.0001|24.75|24.95|24.3|25|24.18|25.5|24.4|24|24.3|25.15|25.5|27.3|27.35|26.65|34.9|35.4273|38.75|38.5|37.6|38.6|41.5|42|40.3|39.5|43.25|42.5|43.2|42.7|40.7|45.25|45.25|46.05|47.7|46.7|46.7|47|46.7|41.78|37.03|33.77|35.5|36.27|36.7|36.26|34.99|35.32|36.82|36.94|36.48|40.21|40|39.82|38.43|27|26.53|24.45|26.36|22.91|22.2|22.97|23.2|26.4|28.85|27.57|30.71|32.93|34.49|35.09|38.55|36.81|38.71|38|39.2|39.47|39.72|39.63|43.51||
2022-02-19 19:35:23|russ2000_2_0228|EVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|19.94|21.52|18.96|15.4|13.31|16.79|12.03|10.47|10.27|9.92|11.69|15.88|18.61|23.53|24.66|24.26|19.8|17.4|14.9|18.15|19.05|22.7|23.6|26|25.5|24.15|17.85|18.6|15.3|12.85|13.4|14.1|16.15|14.5|16.55|21.65|22.6|20.55|24.5|26.31|22.97|20.23|20|17.45|13.29|12.4|14.39|10.33|7.56|5.82|6.21|7.46|8|6.49|9.54|10.18|8.99|5.74|6.54|6.36|7.57|12.72|14.16|11.64|10.97|14.55|16.19|18.45|19.37|20.4|21.1|19.37|20.93|23.08|25.97|32.25|29.68|26.31|27.96|24.13||
2022-02-19 19:35:24|russ2000_2_0229|EVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|1|0.875|1|1.188|1.125|1.375|1|0.938|0.938|1.188|1.125|1.375|1|0.875|1.125|0.938|1|1|1|1.125|1.188|1.25|1.25|1.188|1.25|1.125|1.063|1.063|1.063|0.938|0.625|0.625|0.938|0.875|1|0.875|1.25|1.125|1|0.813|1.219|1|1|1.375|1.063|1|0.938|0.938|2.25|3.25|2.688|2.531|2.5|2.375|1.906|1.875|2.5|2.25|2.313|2.125|2|1.5625|3.9375|4.6875|3.75|2.5|1.625|1.5|2.375|1.625|1.5625|1.5|1.3125|1.0625|1.3|0.97|0.7|0.7|0.71|0.8|0.85|0.8|0.65|0.45|0.46|0.53|0.81|0.75|0.6|0.75|0.66|0.64|0.5|0.49|0.35|0.45|0.46|0.55|0.89|0.75|0.6|0.67|0.72|0.65|0.65|0.7|1.45|1.49|1.89|1.8|1.76|1.82|1.75|1.71|1.72|1.6|1.61|2.9|2.5|1.96|2.15|2.315|3.1|3.05|3.18|3.15|2.53|2.55|2.95|2.7|2.6|2.6|2.32|2.14|2.35|2.2|2.1499|2.07|2.01|1.84|1.58|1.81|2.05|2.0328|2.4501|2.17|2.1|2.1|2|1.989|1.91|2|1.95|1.79|1.9501|1.85|1.6|1.65|1.6116|1.07|0.935|0.955|1.15|0.9|0.85|0.89|0.95|0.84|0.9099|0.81|0.81|0.81|0.88|0.98|0.98|0.92|0.86|0.9899|1.04|1.05|1.2|1.1699|1.19|1.24|1.21|1.15|1.14|1.13|1.1001|1.0701|1.08|1.04|1.08|1.08|1.36|1.41|1.37|1.3099|1.29|1.33|1.28|1.25|1.37|1.34|1.33|1.23|1.31|1.34|1.32|1.29|1.31|1.29|1.35|1.455|1.61|1.56|1.99|1.69|1.55|1.35|1.58|1.33|1.85|1.7575|1.74|1.8055|1.9801|3|3.6002|3|3|3.41|3.37|3.1299|2.43|2.5|2.49|2.43|2.55|2.604|2.71|2.75|2.3899|2.35|2.98|4.32|4.22|4.47|5.42|4.3|3.99|3.74|3.47|4.17|3.88|3.24|3.25|3.7|3.988|3.83|3.84|4.93|8.14|7.85|14.3|14.5|14.9|21.8|18.95|23.65|20.5|27.05|25.35|33.05|27.65|26.7|28.1|40|38.3|34.5|39.25|36.5|38.5|40.3|40.1|47.4|38.95|41.55|35.4|33.35|34.9|40.5|38.13|36.5|36.45|38.27|35.12|29.81|31.92|34.39|30.57|27.04|26.76|22.07|15.78|18.27|19.66|21.71|25.28|24.56|26.61|29.21|33.84|29.92|35.91|36.6|28.77|26.74|30.07|28.4|26.94|24.32|27.2|31.5|34.13|31.23|22.11|20.54||
2022-02-19 19:35:26|russ2000_2_0230|EVLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|15.95|13.15|13.59|13.1|12.3|9.57|9.14|15.31|9.01|8.82|8.95|8.55|6.71|7.69|5.9|5.68|5.96|6.75|4.33|3.62|5|5.74|3.88|4.87|4.22|4.43|3.85|4.34|5.11|4.29|5.18|11.58|15.61|9.71|10.61|9.43|13.95|13.77|10.48|11.26|6.88|10.66|8.25|6.63|5.26||
2022-02-19 19:35:26|russ2000_2_0231|EVOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|20.97|20.29|21.64|24.12|24.62|25.13|24.89|24.23|25.68|26.91|28.67|29|28.48|28.91|30.25|28.94|27.73|27.58|28.03|27.37|28.84|25.25|13.07|19.63|23.21|22.88|25.75|29.6|24.38|22.97|25.47|27.74|24.46|25.37|28.11|27.31|29.03|29.29|26.78|25.6|22.9|22.11|21.71|24.51|23.9||
2022-02-19 19:35:27|russ2000_2_0232|EVRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|14.3|13.55|13.06|14.8|16.8|16.91|17.64|17.18|15.65|14.37|13.93|14.02|15.42|16.34|15.87|16.11|16.15|14.95|16.12|15.99|16.37|16.44|11.31|10.74|11.14|10.2|3.55|6.14|6.28|4.44|6.5|5.72|7.04|5.89|6.49|5.77|3.98|2.88|2.5|2.5|2.51|2.89|4.29|6|7.19|7.55|8.79|6.89|7.43|6.41|7.61|7.52|7.69|8.14|8.41|8.43|7.83|7.41|3.85|3.79|4.05|3.66|2.98|3|3.7|3.2|3.15|3.2|2.75|3.12|2.81|2.6|2.43|2.82|4.79|4.85|5.44|5.36|8.08|8.41|6.37|7.07|6.57|7.55|7.81|7.17|7.5|8.21|7.34|7.09|6.81|7.04|6.42|6.41|7.88|7.69|7.9|8.96|9.29|9.5|8.2|8.69|6.96|6.62|9.16|8.68|7.91|7.57|6.77|7.43|6.5|6.71|7.02|7.08|7.65|7.48|7.73|7.57|5.21|4.91|5.1|5|3.67|3.91|2.34|3.44|2.09|1.66|1.59|1.28|1.76|2.17|2.55|2.26|2.28|2.23|3.19|3.24|5.52|6.06|7|7.1|7.39|7.22|8.33|8.57|7.57|7.49|6.95|7.61|6.2|7.55|8.6|7.47|7.68|9.3|7.8|7.64|6.16|5.39|6.79|7.85|10.02|10.28|11.76|12.1|11.97|8.92|8.87|12.57|12.22|13.12|13.56|7.4|4.04|4.81|7.31|4.82|6.4|7.88|9.16|10.23|12.51|13.12|13.89|15.7|14.3|17.99|22.73|24.61|23.6|21.81|25.94|24.27|21|20.09|21.22||
2022-02-19 19:35:28|russ2000_2_0233|EXTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0101|15.29|16.41|14.53|14.26|14.51|15.19|13.08|12.84|12.18|14.98|16.15|15.73|22.8|24.76|30.26|29.44|29.8|27.35|27.52|25.81|27.08|27.97|32.27|32.3|29.66|32.44|27.38|27.32|27.31|30.11|28.15|25.89|27.24|25.12|26.85|21.01|21.5|19.31|17.4|17.24|17.73|14.27|14.13|13.66|12.21|10.39|12.59|13.49|5.2|8.16|5.39|7.2|4.25|5.51|7.37|5.07|5.42|4.75|4.47|4.42|4|4.58|4.67|5.36|3.54|3.57|5.13|4.54|4.41|3.91|4.57|4.44|3.19|3.28|5.6||
2022-02-19 19:35:29|russ2000_2_0234|EYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|29.99|32.84|38.9|38|35.73|31.76|32.33|38.09|38.46|42.8|44.88|43.68|44.53|36.34|27.94|31.38|31.41|30.17|26.8|27.28|29.97|31.36|27.89|24.58|24.83|29.92|32.43|34.48|35.47|18.4|24.68|27.35|29.15|33.67|39.66|39.33|42.5|42.73|47.26|46.84|47.8|46.79|50.63|50.29|50.35|54.12|58.64|57.07|61.94|47.99|49.14|41.12||
2022-02-19 19:35:30|russ2000_2_0235|FATE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|6.11|5.94|6.37|6.17|8.67|9|7.09|6.93|6.4|6.05|5.25|5.08|4.48|3.87|4.85|5|5|5.125|4.96|5.98|7.53|7.19|6.21|5.49|4.52|4.18|3.31|2.05|1.69|1.955|1.81|1.57|1.78|2.08|2.45|2.97|1.92|3.11|2.79|2.85|4.2|4.14|4.64|3.29|3.35|2.6|4|4.17|4.69|3.94|6.5|8.04|13.45|10.51|9.78|11.64|12.15|10.51|11.72|15.79|13.61|16.54|14.78|15.16|16.55|18.19|17.91|20|20.58|19.82|16.95|14.54|15.705|14.11|21.01|27.05|28.25|24.18|27.89|31.97|37.52|32.62|35.67|41.56|45.57|60.22|86.72|102.62|83.14|81.91|76.55|67.25|94.29|95.54|75.5|56.33|59.65|48|60.28|41.11||
2022-02-19 19:35:31|russ2000_2_0236|FBIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.5|6|6.27|8|7.86|6.18|5.76|5.75|5.8|5.85|5.67|4.97|4.46|4.84|7.27|8.24|10.02|10.56|9.21|7.95|10|8.06|7.8|1.71|1.62|2.7|2.59|2.76|1.99|1.62|1.68|1.68|1.51|2.15|1.82|1.57|2.18|2.45|2.44|2.79|3.83|2.96|2.86|3.555|3.43|2.69|2.42|2.98|2.97|2.84|2.5|2.9|3.345|3.5|2.87|2.63|2.88|2.69|2.91|2.35|2.43|2.8|2.56|3.36|3.37|3.88|4.19|4.61|4.19|4.89|4.57|3.81|3.45|4.05|3.74|4.72|5.1|3.88|3.44|3.07|2.15|1.77|1.4|1.03|1.14|1.11|2.47|2.04|1.91|1.84|1.82|1.51|1.32|1.75|1.44|1.36|1.98|2.59|2.32|2.02|1.83|2.04|3.16|2.8|2.81|3.96|4.12|2.25|2.72|3.22|3.37|4.89|4.15|4.07|3.93|3.45|3.14|3.41|3.05|3.58|2.68|2.59|2.13||
2022-02-19 19:35:32|russ2000_2_0237|FBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|21.93|21.43|23.85|27.03|25.16|31.76|34.23|37.25|34.44|36.19|33.3|34.25|37.66|40.05|42.48|43.51|40.38|42.01|40.78|40.32|42.06|41.85|43.87|44.09|38.01|36.79|35.85|35.9|33.37|35.38|33.91|37.02|35.88|36.33|36.18|35.69|36.94|38.79|37.91|38.51|36.05|31.6|18.4|21.44|24.56|23.98|25.49|27.42|27.72|28.11|33.1|36.75|37.76|45.15|44.69|42.98|42.07|36.23|37.97|40.58|44.13|45.67|43.49|45.2|44.88||
2022-02-19 19:35:32|russ2000_2_0238|FBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:32|russ2000_2_0239|FBMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|||||||8|8.25||||||6.555||8.25|7.5|8.55|7.75|8.25|8.25|8.5|8.75|9.25|9.75|12.5|11|15|11.5|12.625|12.525|12.625|13.75|14.25|14.425|16.5|17.25|19.25|25|24|24.11|24.19|24.05|24|22.25|25.53|30|30.4|29.25|24.33|25|23.46|23|24|23.48|21.56|21.14|17.9|19.74|21.5|21|20.55|19|23.5|19|17.58|14.5|14.45|16|15.7481|12.5|9.2|7.5|8.46|8.51|10.515|7.96|7.66|7.75|6.9|5.5|7.75|7|7.5|10.4|9.4499|8.18|9.995|7.995|7.5|8|8|8.72|9.54|9.99|9.78|9.07|8.98|8.7|8.55|10.1799|9.5|9.4|8.4|8.05|8|7.57|7.43|8.4992|8.76|9.2|8.72|8.9|9.4|9.775|9.65|9.6|9.5|9.39|9.8|10.55|12.21|12|12.209|13|13.58|13.335|14.41|14.16|15.18|14.48|14.81|14.31|14.3|14.19|14.25|14.21|14.33|14.415|14.37|14.7|15.255|15.15|14.6|14.21|15.62|15.5|16.67|16.55|17.09|17.72|17.2601|16.825|16.2828|17.3521|18.2|17.1|17.9199|15.7592|16.32|16.9496|17.41|17.5|17.559|21.5|23.46|25|26.5|28.35|29.25|28.35|28.65|27.85|27.4|28.05|28.4|29.95|32|33.35|33.1|31.4|32.4|31.95|32.6|34.65|36.25|39|41.15|39.02|35.89|32.14|30.97|32.73|30.75|30.9|30.98|29.9|29.99|31.94|31.32|31.6|33.26|33.46|34.13|35.34|29.16|18.79|17.15|21.21|19.22|21.45|21.37|21.37|27.09|29.8|32|32.74|35.94|37.95|39.61|39.41|37.07|40.8|39.95|39.26|40.99|38.95|39.27|36.24||
2022-02-19 19:35:34|russ2000_2_0240|FCBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:34|russ2000_2_0241|FCCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5002|12|12.5002|13.4001|13.2993|13.8999|14.2002|14.8|15.1|15.2|14.4|14.0007|14|13.6|13.6|13.4|12.2|13.4|13.6|12.8|12.8|11.4|11.6|11.2|11.2|11.2|11.2|10.8|11.2|11.8|11.7|11.3|11.8|10.44|11.6|11.2|11.8|11.4|11.2|10.2|10.4|11.6|12.45|13|13.2|15.75|14.5|13.2|13.25|12.25|12.35|12.75|14|15.53|16.24|17.15|19|19.25|18.3|19.75|19.5|20.091|19.8|20.2|23.25|24.5|24.5|24|22.0248|21.99|22.5|22|21|19.1|20.25|19.69|20.19|19.97|19.84|20.49|17.5|18.111|18.74|18.75|18.73|19.26|18.85|19.5|19|18.23|18.3|18.19|18.75|17.9|17.897|17.85|18.05|18|18.48|17.55|17.1|17.15|17.34|17.63|17.35|17.15|15.9|14.76|15.39|15.0158|16.08|14.25|14|14.99|13.4201|14.0901|14.03|14.2|11.75|12.25|11.43|10|8.835|7.77|6.8|6.5|5.8|7.18|7.85|7.42|7|7.18|5.49|6.5|6.47|6|6|6|6.39|6.33|6.74|6.39|6.05|5.85|5.46|5|5.1|5.1|5.65|6.35|6.5|6.72|7.1|7.01|6.74|6.8|5.88|5.6715|6.15|6.1|6.06|7.95|7.5|7.8|8.27|7.83|7.95|8.3|8.2501|8.515|8.38|8.38|8.48|9.01|8.95|8.9|9.07|9.17|9.42|10.25|10.74|10.13|10.24|10.2899|10.2601|10.9608|10.99|10.97|10.962|10.71|10.862|10.65|10.601|10.61|10.68|11.19|10.92|11.35|11.91|11.9|12.25|12.28|11.9|11.95|12.04|12.07|13.3|13.31|14.37|13.14|13.37|14.59|14.42|13.905|14.29|14.77|15.09|15.51|15.2|18.45|18.05|20|20|21.7|20.55|21|20.4|20.6|21|21|22.85|23.5|22.45|22.05|21.9|22.9|22.95|24.4|25.9|24.9|25.65|23.2|22.05|20.99|18.8|19.8|20.36|19.66|18.64|17.66|18.68|18.66|18.515|18.96|18.81|21.15|20.6|20.7|17.33|15.11|14.99|14.63|14.08|13.97|13.25|13.71|15.2|16.71|17.2|17.19|20.14|19.23|18.55|20.22|20.62|20.86|20|20.25|20.5|21.11|21.23|20.6||
2022-02-19 19:35:35|russ2000_2_0242|FCCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:35|russ2000_2_0243|FCPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|20.19|21.71|23.56|16.85|16.99|17.44|18.31|19.89|20.93|21.33|21.3|20.73|19.95|19.22|20.42|21.16|21.84|22.42|23.4|25.26|25.17|24.87|25.37|25.52|24.7|25.34|25.72|22.43|22.63|23.06|22.66|22.9|25.43|25.77|26.8|24.95|26.16|28.24|25.29|27.81|27.62|29.47|28.96|28.19|27.65|27.17|28.78|28.03|27.43|28.02|27.17|30.6|29.97|16.48|21.16|21.81|23.22|24.76|25.46|28.06|25.84|28.37|28.13|27.39|27.11|28.34|28.78|28.36|28.36|28.56|28.14|27.36|28.86|28.06|29.53|27.01||
2022-02-19 19:35:36|russ2000_2_0244|FDBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7273|13.3333|13.4093|13.9393|14.318|14.394|14.8487|15.7573|||14.8487|16.6667|15.7573|17.576|17.576|17.576|17.424|17.4627||18.03||18.6367|18.6367|19.0907||19.2427|18.788|18.788|18.788|18.788|20.7573|20.3033|20.9093|21.0607||21.818|21.3633|21.6667|21.3633|22.6513|20.9093|22.1213|22.424|22.576|22.7273|22.424|22.1213|22.2727|22.424|22.424|22.2727|21.818|22.1213|21.8787|22.424|22.03|22.424|22.1213|22.1213|22.1213|||25|24.6667||25|24.8333|25||25.6667|25|26|25.2|24.3333|24.3333||24|24|24|23.5|23.3333|21.6667|23.6667|24|23.8333|24|23.6667|22.6667|22.6667|23.1667|22.5|22.5|23.5|22.5333|22.6|23|24.1667|23.5|23.8333|23.3333|23.3333|24|23.8533|23.3333|25.3333|26.4|27.6667|27.6667|26.4667|25.0667|24.6667|23.6667|22.0667|22|21.8333|22.8333|22.1667|22.3333|22|22.3333|24.3333|24.5733|25|22.2067|21.3333|20.8|20.6667|19.3333|18.6667|19.1667|17.7467|20|18.6667|19.3333|19|19.3333|19.4333|20.1667|20|19.1|16.6667|16|16.5|15|14.6667|16|13.7667|12.3333|12.5333|12.6667|12.5|12|11.6667|10.1667|10.1667|10.1667|10.64|9.8333|9.2|8.1667|8.6667|9.8333|12|11.3333|11.6667|12.1667|12.6667|12.6667|13.3333|12.2333|13|13|12.6667|12.5|11|11.3667|11.3667|13|13.3333|13.8333|15|14|14.1667|13.7467|13.6533|13.74|14.0333|14.6667|13.6667|13.6667|14|14.08|14.5667|15.3333|15.5|16.0333|16.2667|16.6667|16.6667|18|18.3333|16.6667|17.3333|17.3733|17.2667|18.6667|17.6733|18.5|18.5667|21.3333|20|21.3|20.6667|20.6667|22|21.5|22.1667|22.6667|22.5|22.5|22.2|21.84|21.6667|22.6667|23.04|22.8467|22.6667|21.6|21|21.5|21.0333|21.5|21.3333|22.1667|22|22.6667|22.2667|22.7001|24.3667|25.3333|27.3333|27.7|28.0667|28.5|29.3333|31.3333|33.0667|36|36.75|40.5124|44.75|49.5|49.3|49.2499|50.4|52.56|57.84|60.65|59|66.91|67.6|58.48|65.23|58.9|58.6|58.35|59.23|64|64.99|64.77|55.81|61.68|65.43|67.03|61.28|56.63|51.95|44.99|35.23|36.23|46.61|46.11|46.3|46.65|51.5|58.51|60.63|49.7|55.56|58.82|56.61|56.23|52.5|52.33|53.1|52.1|52.35|52.4|54.51|51.77||
2022-02-19 19:35:37|russ2000_2_0245|FENC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5975|39.5975|37.4762|26.1626|35.3549|28.2839|22.6271|24.7484|21.92|33.9407|35.3549|24.7484|22.6271|21.2129|25.4555|24.7484|22.6271|15.5561|12.0207|14.1419|15.5561|28.2839|29.4153|31.678|26.0212|31.1123|39.5975|44.9148|32.8093|33.9407|29.4153|28.2839|36.7691|44.1229|43.5572|45.2542|46.3856|67.9945|54.3051|53.1737|50.911|54.3051|48.422|47.5169|49.214|46.3856|43.5572|42.9915|44.1229|44.1229|48.0826|41.8602|44.1229|44.5754|58.2648|62.7903|81.4576|113.1356|||||||||4.7517|4.186|3.7335|3.3941|3.3941|2.7153|2.308|3.7335|3.7561|3.3262|3.1452|2.6926|2.2175|1.9912|2.1043|2.7605|2.5342|2.1269|2.0817|1.8554|1.335|0.8598|1.335|0.9503|0.8825|0.7467|0.7693|0.7467|0.8598|1.0859|1.335|1.4029|1.1992|0.973|0.7241|0.9277|0.7467|0.5879|0.7229|0.7243|0.8598|0.8368|0.6449|0.5885|0.4412|0.3847|0.3168|0.2036|0.1579|0.0656|0.0683|0.0679|0.0453|0.052|0.0668|0.0679|0.0679|0.0724|0.1471|0.1188|0.1131|0.0996|0.1131|0.0792|0.0996|0.1242|0.0792|0.0905|0.0905|0.0701|0.0905|0.0724|0.0566|0.0611|0.1561|0.1312|0.135|0.111|0.126|0.126|0.117|0.114|1.98|1.545|1.4262|1.35|0.84|0.6|0.6|0.495|0.513|0.48|0.39|0.36|0.33|0.54|0.6|1.3752|1.578|1.449|2.25|2.3937|2.31|0.9435|0.93|0.855|0.72|0.99|0.99|0.759|1.14|1.7784|2.5551|1.983|3.1419|3.75|3.03|2.835|2.325|3.13|2.4668|2.12|2.261|2.474|2.5936|2.37|2.3|2.19|2.37|2.3021|2.1923|2.0101|1.2298|1.21|1.28|1.65|1.786|1.67|2.3085|2.3876|2.3|2.1428|2.01|1.9204|1.8|1.99|2.04|2.3|2.4|4.3|3.233|4.42|7.3236|6.2938|12.19|12.35|9.1201|9.25|9.98|8.99|9.19|12.17|11.58|10.56|9.89|9.81|9.29|8.03|6.74|6.05|7.12|6.83|6.68|5.01|4.49|3.3|4.08|4.42|4.51|4.37|5.24|6.1|6.4807|6.6|7.57|5.43|6.93|7.69|8.19|8.67|5.25|6.25|8.22|7.61|7.34|8.59|7.28|5.99|6.2|7.53|6.84|6.99|8.04|9.41|9.74|4.08|4.78|4.87||
2022-02-19 19:35:39|russ2000_2_0246|FFWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.375|8.98|8.95|8.925|9.43|9.38|9.4563|9.825|10.695|10.66|11.405|11.91|11.825|11.665|10.88|10.755|11.07|11.3|11.22|10.31|11.555|12.5|12.005|12.205|14.455|14.165|15.78|15.78|15.47|16.14|15.67|16.54|17.36|16.79|18.05|18.52|18.78|18.41|18.17|18.74|18.66|18.49|20.19|19.31|15.61|16.67|15.53|16.42|14.37|13.85|14.56|15.48|14.25|14.75|13.45|13.7|14.2|13.72|15.19|16.41|16.05|16.87|17.01|14.51|10.27|12.845|14.01|15.29|15.38|15.2|13.87|15.43|18.43|19.95|20.67|23.19|23.31|24.04|25.38|22.35|24.01|24.4|26.66|26.98|24.9|26.02|25.91||
2022-02-19 19:35:40|russ2000_2_0247|FG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:40|russ2000_2_0248|FGBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5622|9.5622||8.2645|7.6839|||||7.3424|7.6839|8.8792|8.1962|9.1114|9.0499||||||8.9816|8.9816|8.7699|8.7699|8.8792||12.9773|12.9773||||8.4011|9.1182|9.1182|9.2207|9.0499|8.5718|8.7767|9.2207|8.8792|8.9816|10.2452|10.2452|9.2207|10.1359|9.2207|8.8792|9.2207|9.5622|9.5758||||||||||||||||||||||12.8065|14.343|14.0872|11.8708|11.6454|11.4576|11.8482|12.1111|12.0887|12.2164|12.0135|12.269|12.8443|16.0781|18.0992|18.6927|18.7077|18.0316|18.9707|19.4065|20.5109|20.3005|21.7055|19.6093|20.0075|22.1412|21.0413|21.0661|20.8017|21.1322|21.9752|22.9752|22.1322|21.719|20.9835|20.3554|18.8099|16.9504|19.3884|17.7686|17.3967|17.4959|17.2066|16.9917|17.2149|17.1901|16.1983|17.5207|16.2149|17.5207|20.1545|17.4091|15.4909|13.4091|11.8273|11.2455|11.7455|11.1182|13.4|11.3455|14.0545|15.9091|15.7818|15.4273|15.1182|16.7455|15.7091|18.7273|17.2182|17.3545|17.4636|18.5661|19.5364|20.8182|20.26|20.18||
2022-02-19 19:35:41|russ2000_2_0249|FIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:41|russ2000_2_0250|FIXX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|17.66|20.5|20.9|20.6|17.73|15.96|21.79|20.35|24.98|24.47|20.83|29|30.34|22.7|19.93|18.69|15.98|19|17.2|12.38|18.32|18.35|17.49|19.81|16.43|12.66|15.93|16.59|13.7|10.93|11.15|10.51|9.82|11.37|13.04|10.55|9.3|6.44|6.69|6.85|6.37|7.46|6.79|6.06|4.91|3.83|3.68||
2022-02-19 19:35:41|russ2000_2_0251|FLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|35.8|35.75|35.8|35.55|36|36.35|36.8495|36.9|37.5|35.35|35.7495|35.75|36.75|37.4|37.45|38.25|38.45|38.7|38.85|38.75|39.1325|39.25|40.0505|39.2|35.63|25.325|27.45|22.85|24.65|19.1|14.45|14.5|10|9.6|15.95|14.75|16.9005|13.95|11.65|7.9|10.1995|10.25|9.7|8.5|6.55|8.7|6.5|3.2225|3.245|5.5|8.5|7.6|9.5|9.9|8.7495|6.2|8.5|7.6995|5.6|5.75|5.8|5.05|4.95|5.95|5.1|5.25|4|6.4|9.2|6.35|6.758|6|6.95|6.4995|7.198|5.05|4.2|4.15|3.7495|3|2.8245|2.45|3.15|3.5|6.7|5.75|6.05|7.04|6.5|9.38|10.99|7.95|6.02|6.85|6.36|9.6101|5.5|4.55|5.7|5.29|5.07|4.55|5.12|5.07|5.02|4.66|3.6|3.35|3.75|3.55|3.55|4.6|5.1|4.45|5.05|4.55|5.35|4.95|4.3|3.9|5.1|3.55|2.775|2.4|2.75|2.9|2.45|2.45|2.45|2.07|3.68|3.78|4.29|4.41|5.41|5.76|7.02|5.15|5.65|4.68|2.79|2.73|1.7|2.06|2.35|2.69|2.2|1.14|1.75|2.18|1.83|1.92|3.23|2.6|2.84|3.91|5.36|5.83|6.9|4|2.69|3.08|2.59|2.42|2.72|2.29|2.42|2.36|1.99|1.55||
2022-02-19 19:35:43|russ2000_2_0252|FLOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|35.9|36.01|32.44|28.42|20.85|19.94|24.32|28.17|29.94|24.98|26.65|29.89|30.61|23.14|32.66|33.39|35.85|36.15|33.85|36.58|37.35|37.03|33.13|33.59|39.95|39.27|44.96|47.18|48.69|50.03|48.89|42.34|45.14|44.18|44.87|47.55|51.59|35.98|33.13|30.33|32.68|34.9|34.58|41.29|37.97|39.17|37.85|32.7|37.25|46.05|45.87|48.33|44.83|36.85|30.42|31|36.26|35.2|40.64|44.29|45.12|46.58|53.52|59.45|55.67|64.1|65.06|68.12|69.68|63.57|82.98|76.96|73.98|77.66|84.86|86.57|85.8||
2022-02-19 19:35:44|russ2000_2_0253|FMAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75||14.375|14.375|13.75|14.375|14.25|13.875|13.75|14.375|13.75|11.25|10.1563|11.375|11.125|11.125|11.4375|11.25|11.875|11.125|11.425|11.45|11.25|10.75|11.025|11.075|11.1|11.15|11.17|11.275|11.5|11.155|11|10.5|10.085|10.125|9.25|9.4|9.625|9.4|9.425|9.725|10|10.875|10.325|10.75|11.125|10|9.525|9.5|9.975|9.375|9.375|9.375|9.25|9.2|9.625|10|9.625|9.5|9.2|8.25|8.16|8.5|8.75|8.95|9.175|9.5|9.25|9.05|9.375|9.2|9|8.475|9.125|9.5|9.225|9.25|9.375|8.75|9.25|8.925|9.125|8.9|8.825|8.875|9|9|10.5|9.75|10.975|10.23|10.5|10.6|10.475|10.255|10.155|10|10|10.75|10.875|10.875|10.95|10.5|10.74|11.05|10.75|10.625|10.625|10.325|11.5|12.695|11.505|12.25|12.35|12.375|12.5|12.75|12.625|12.5|13|12.775|13.025|12.63|12.85|13|12.9|13.4|13.25|13.165|13.035|12.875|13.1|12.9|13.04|13.625|13.775|13.875|14.3195|14.25|14.1|16|15.25|15.655|16.55|16.9|19.5|17.625|20.125|21.1|21.35|26.855|32.175|29.985|40.275|37.38|36.51|38.05|39.88|39.35|36.56|39.91|45|43.5|41.47|45.3|45.49|46.17|41.53|39.02|38.87|31.7|30.65|30.39|31.68|29.88|28.32|25.4|25.45|26.02|25.59|25.82|29.31|29.62|26.4|23.93|21.7|20.49|20.02|21.49|21.79|20.15|21.21|22.7|23.01|23.65|23.25|25.49|23.33|22.2|21.57|21.93|23.26|23.05|26.4|30.13|32.79|31.65||
2022-02-19 19:35:45|russ2000_2_0254|FMBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5926|10.5926|10.963|10.6667|10.6667|10.4444|10.6667|10.5185|9.9259|9.7037|10.1111|9.4815|9.4815|9.7407|8.8148|8.5926|8.2963|8.3333|8.5926|8.6296|8.4444|9.4519|9.5556|9.2963||9.2593|9.2148|9.4074|10.2963|10.0741|10.5185|10.4444|10.8889|10.9556|10.8889|10.9333|11.7778|11.8889|12|11.8667|11.6978|11.7778|11.7778|11.8889|12|12.4444|12.8889|12.8889|12.8889|13.3333|14.5556|14.6222|18.4222|20.1111|20.0667|20.3333|20.4|20.6889|20.7778|21.3333|21.3333|21.3333|21.8889|22.6667|22.5|24.3333|24.5|24.6667|25.1667|25.1667|26.5|27.3333|26.7667|26.8333|27.1667|26.7667|26.7333|27.4|26.8333|26.8333|27|27.3333|26.9333|27.3333|26.6667|26.6667|27.3333|27.5|27.5|27.7333|27.6667|27.6667|27.6667|27.2|27.5|27.6667|27.3667|27.2|26.6667|26.55|26.55|27|25.75|26.1|26.1|24.65|24.8|25.75|25.9|26.75|27.05|25.55|25.75|27|25.05|24.65|22.5|20.05|19.65|19.9|19|17|18.1|17.1|17.75|18.4|18.5|19.9|19|16.6|17.25|16.75|16.5|17.6|19.9|18.1|19|18.65|18.1|18.5|17.95|17.25|18|18.35|17.9|17.8|18|18.94|18.01||18.68|18.9|18.1|18.45|22|21|23.9|23|24|26|25.5||24.5|24|23.09|21.7|22.88|23.25|23.75|22.5|23.69|22|23|22.1|21.75|22.5|23.25|22|21.75|21|21.05|22.15|20.74|20.0001|20.5|21.97|21.3201|20.5|20.1463|18.063|19.7999|19.5001|20|21|20.342|21.95|21.5101|22.35|22|22|24|25.9|26.1|24.93|25.5|25.75|25.92|24.97|23.67|25.15|26.55|27.05|30.13|32.99|32.25|33.78|32.33|33.17|32.88|35.38|36.36|34.99|38.8|38.29|39.77|38.24|35.32|35.86|36.36|37.52|40.34|41.06|40.95|41.1|39.48|37.73|34.73|33.66|32.64|35.72|33.6|35.95|33.7|34.01|31.44|31.73|33.75|35.78|34.35|34.52|33.1|28.57|24.68|24.75|25.14|23.99|24.79|26.21|26.74|29.32|30.93|34.24|34.3|37.26|44.31|44.335|44.17|39.75|41.55|40.48|41.53|43.98|43.16|43.19|40.7||
2022-02-19 19:35:46|russ2000_2_0255|FMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6807|17.5485|15.8503|14.9445|14.9445|14.4917|11.7745|13.3957|13.0493|12.9338|12.4719|12.5874|12.3564|11.8945|9.9313|9.2384|9.2384|7.7742|7.4208|8.1258|7.303|7.0674|7.8919|7.8919|7.8919|8.1511|9.6117|9.6588|9.3855|9.4986|9.4986|9.7059|10.544|10.8612|11.0534|11.1496|11.0534|11.0534|11.2937|11.3898|10.3326|11.534|11.1015|12.2453|14.0196|13.9706|15.2941|15.1961|15.6373|16.1569|16.0294|15.8824|16.2745|16.0784|16.0784|16.1765|16.35|15.95|16.4|17|17.2|16.55|17|16.66|16.45|16.85|17.3|17.25|16.75|15.4|15.75|15|14.3|13.25|14.85|14.25|13.55|13.75|13.75|13.1|12.52|12.35|11.9|11.75|11.8|10.75|10.7|10.7|11|10.8|10.65|10.58|10.52|10.61|10.56|10.66|10.5|10.55|10.55|10.32|9.5|9.65|9.35|8.45|8.15|7.4|7.5|8.85|7.75|8.25|8|7.55|7.1|6.59|6|5.67|4.45|4.45|5|3.65|5|6.25|6|5.3|5.74|5.25|4.69|4.85|4.57|4.25|4.5|4.5|4.35|4.65|4.5|4.1|3.9|3.55|3.65|3.67|3.6|3.25|4.8|4.5|4.4|4.8|4.65|4.85|4.35|4.2|4.4|4.23|4.4|5.1|5.35|5.78|6.45|6.5|6.3|6.45|5.7|6.42|6.61|6.3|6.46|6.56|6.5|6.69|6.45|6.59|6.21|6.34|6.2|6.11|6.19|6.32|6.26|6.58|7.13|7.49|7.55|7.64|7.69|7.8|7.7|7.76|7.99|8.25|8.36|8.42|7.87|7.99|8.19|8.14|8.2|8.13|8.16|8.58|8.55|8.25|8.17|8.75|8.31|8.6|9|9.39|9.18|8.78|9.39|10.73|10.64|10.4|14.25|14.8|13.9|13.4|13.25|14.55|14|15|13.85|13.5|15.45|13.65|14.9|14.55|14.35|14.35|14.25|15.6|16.35|16.45|16.05|15.2|14.7|13.79|12.85|13.28|13.07|14.89|14.24|14.74|13.92|14.85|14.22|14.97|14.43|15.57|15.48|16.06|16.11|12.35|11.93|11.075|13.2|10.86|11.08|11.75|11.55|13.1|13.58|13.36|13.76|14.29|16.42|16.35|17.2|15.12|15.52|14.98|16.83|18.3|18.2|19.03|17.21||
2022-02-19 19:35:47|russ2000_2_0256|FNKO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|9.41|6.12|7.41|7.69|8.09|9.14|10.69|13.41|19.97|26.62|21.42|19.45|14.78|14.97|17.46|18.79|21.57|21.76|20.2|22.41|22.12|23.37|20.28|14.6|14.22|15.79|15.07|7.39|3.18|4.05|5.4|5.33|5.68|6.03|5.96|6.79|9.07|10.33|12.57|13.85|21.72|20.89|26.13|20.73|19.44|19.25|18.73|16.61|17.1|18.78|17.66||
2022-02-19 19:35:48|russ2000_2_0257|FNWB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|12.49|12.49|12.35|12.08|12.3|12.28|12.32|12.09|12.15|12.73|13.98|13.79|12.69|12.69|12.82|13.25|12.81|12.73|12.72|13.28|13.6|13.62|15.46|15.4|15.09|15.66|15.55|16.88|16.56|15.99|15.26|15.52|17.6|16.94|17.03|16.34|16.52|16.3|16.2|16.38|16.48|16.07|15.95|16.62|15.58|14.7|15.04|15.31|15.27|16.2|16.35|16.12|16.3|16.29|16.2|15.85|17.34|17.97|17.4|17.28|16.31|15.76|8.77|11.02|12.5|12.02|10.1|11.14|10.21|13.29|15|15.85|15.24|16.8|16.97|16.55|17.75|17.75|18.67|18.16|17.98|17.95|18.66|20.36|23.25||
2022-02-19 19:35:48|russ2000_2_0258|FOCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.55|38.76|47.49|46.13|38.12|27.45|25.31|28.56|39.15|36.61|38|28.56|27.87|25.45|19.78|23.76|23.25|27.29|30.06|29.12|26.98|20.89|22.82|29.73|33.35|39.17|36.94|35.65|39.97|39.98|44.83|50.71|47.31|42.54|47.57|52.26|51.83|51.64|52.94|55.16|65.72|62.71|61.16|52.28||
2022-02-19 19:35:49|russ2000_2_0259|FOLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|13.6|13.26|12.24|12.63|16.7|16.17|16.5|10.75|10|10.01|11.06|10.81|10.96|12.09|16.28|14.01|15.01|9.9|7.91|7.6|12.27|7.26|8.9|8.77|7.49|9.97|10.41|10.48|8.5|4.01|3.75|4.1|3.44|3.12|3.3|3.25|2.83|2.04|2.88|3.18|3.86|4.4|4.01|4.59|6.18|5.81|6.78|7.45|6.79|7.33|4.47|3.97|3.92|3.07|3.15|3.58|6.82|5.4|5.1|5.12|4.95|5.89|5.05|5.01|4.97|4.48|5.51|3.98|3.76|2.8|3.29|3.13|3.23|2.29|2.62|2.635|2.36|2.11|2.06|2.41|2.64|2.42|2.1|2.22|2.8|3.79|4.26|7.05|5.91|6.13|8.44|8.54|7.23|8.41|10.99|10.46|13.09|13.77|18.19|14.91|6.73|10.14|9.57|8.79|5.85|7.98|8.15|6.57|6.92|5.68|6.79|6.94|7.2|8.67|5.86|5.63|5.6|7.6|6.92|6.86|8.59|10.29|13.15|13.52|14.27|13.17|12.54|15.67|15.68|15.17|14.65|13.9|16.85|15.9|14.62|11.6|11.75|10.82|9.92|10.89|12.08|13.92|13.88|12.73|11.87|11.86|11.65|9.8|7.855|8.94|10.11|9.18|10.98|8.27|10.15|12.07|12.46|15.89|14.79|14.08|16.4|22.3|22.63|22.14|20.13|11.17|9.31|9.6|10.38|9.3|9.33|10.82|11.84|11.32|11.21|12.48|9.46||
2022-02-19 19:35:50|russ2000_2_0260|FONR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4075|14.0625|12.5|13.2825|21.095|29.6875|31.25|25.7825|25|24.22|25.7825|50.7825|39.0625|32.0325|41.4075|37.5|42.1875|32.8125|33.595|32.8125|36.72|48.4375|42.1875|30.47|32.0325|40.625|56.25|50|43.75|34.375|37.5|34.375|31.25|34.375|82.0325|58.595|64.0625|53.9075|50.7825|62.5|46.875|44.5325|37.5|31.25|45.3125|38.2825|35.1575|37.5|56.25|50|40.5|50|59.5|68.75|75|75|75|75.775|90.625|71.875|69.15|66.4|62.5|60.15|60.15|59.375|64.075|64.075|57.025|62.5|61.725|62.9|66.4|58.6|61.725|69.525|66.4|60.95|69.525|73.45|76.575|70.325|95.325|85.95|83.6|73.45|72.65|66.4|62.5|56.25|62.5|57.025|50.775|32.825|33.6|40.625|46.1|31.25|35.15|32.825|30.475|30.4688|30.4688|28.9063|25|25.7813|25|18.75|50.7813|42.1875|65.625|68.75|112.5|52.3438|57.8125|52.3438|61.7188|62.5|50|50.7813|44.5313|32.8125|35.1563|26.9531|50|42|36.75|48.5|50.5|45|35.25|32|35.5|29.75|27.5|28.25|25.5|24.5|36.75|49.25|40.75|32.75|25|26|29.25|26.75|25|23.75|22|23|25.25|32.5|41.5|46|38.525|33.25|30.5|28.75|35.25|36.25|33.25|31.5|30.75|32|28.5|27.5|28.5|26.75|38.75|39.25|41.725|37.75|34|33.25|29.25|30|30.25|27.25|27|25.25|22.75|17|18.5|18.5|16.315|15.75|10.5|13.75|10.25|9.2375|8|7.75|8.5|7.04|6.875|6.375|6.5|5.34|5.6|4.97|7.198|7.4|6.71|7.05|7|5.2|4.29|4.27|3.81|2.94|2.72|2.25|1.72|1.56|1.18|0.8|0.89|0.83|0.9099|0.68|0.6305|1.04|2.16|1.9|1.927|1.9399|2.14|2.33|1.82|1.57|1.48|1.36|1.91|1.79|1.55|1.4701|1.59|1.5|1.39|1.26|1.34|1.3|1.3|2.02|1.68|1.861|2.11|1.96|1.98|1.87|1.96|1.731|1.77|1.704|1.69|2|2.68|5.72|4.24|4.1|3.55|3.28|3.75|5.07|4.85|4.33|5.53|5.39|6.92|7.054|6.59|6.56|5.76|5.31|5.77|10.89|19.3|21.208|18.45|22.66|17.58|15.47|12.95|12.2|10.28|12.22|11.01|12.62|11.86|10.4|10.15|13.34|13.036|11.32|10.85|10.575|9.71|9.61|13.41|17.45|15.92|17.26|13.91|16.44|15.38|14.12|15.92|20.36|22.34|20.56|20.54|18.15|20|19.15|18.9|18.5|17.55|19.15|25.3|27.75|25.7|29.6|30.5|31.9|24.85|24.35|24.55|24.7|29.8|28.45|26.7|26.55|26.1|26.2|24.9|24.74|22.03|20.24|22.1|21.65|20.47|19.84|19.2|21.51|24.54|24.1|20.67|20.33|19.87|19.69|21.11|19.98|14.62|19.5|23.9|21.37|24.62|25.37|20.88|19.64|19.21|17.36|17.82|19.39|18.09|17.15|18.1|17.68|16.92|17.45|15.46|16|16.35|14.98|15.53|17.11||
2022-02-19 19:35:52|russ2000_2_0261|FPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|13.58|13.14|13.26|10.71|11.8|10.12|10.5|10.74|10.45|10.61|11.34|11.76|11.85|10.97|12.05|11|10.49|10.44|10.2|11.22|11.05|10.06|11|10.84|10.93|11.13|11.44|11.74|11.6|10.92|10.33|11.2|11.11|10.98|10.9|10.98|10.8|9.41|8.84|8.81|9.05|9.22|8.42|8.86|8.74|7.41|8.26|8.26|7.52|8.68|8.9|6.71|6.73|6.9|6.92|5.77|5.7|5.51|5.1|6.6|6.61|6.34|6.99|5.74|6.28|6.47|6.53|6.52|6.94|6.62|6.28|5.69|6.46|7|6.64|6.85|6.68|6.58|6.62|8.02|8.65|10.9|12.23|11.42|13.49|12.68|12.36|12.35|12.79|11.92|11.55|11.7|12.05|11.51||
2022-02-19 19:35:53|russ2000_2_0262|FRAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:53|russ2000_2_0263|FRBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.25|11|10|8.55|8|6.51|6.8|6.5|5.15|5|3.95|4.99|5.45|5.7|5.7|7|6.25|6.4|4.5|5.9|5|5|4|4.89|3.8|5|4.75|4.75|4.5|4.1|4|3.5|3.5|2.3|3.1|2.61|3.5|3.5|3|3.05|3|3|3.55|3.5|2.95|2.94|3.2|3.15|3.8|5.25|4.3|4|3.5|3.53|3.94|3.5|4|4.3|4.8|5.4|5.29|4.9|4.62|4.75|4.61|4.77|5|5|5.15|5.45|5.25|5.15|5.1|5.25|5.75|6.5|5.7|6|6.2|6.05|6.0525|6.1|6.22|6.4|6.72|6.65|6.205|6.13|6.02|6.085|6.1|6.0599|6.055|6|6.04|6.04|6.08|6.2|6.02|6.02|6.0599|6.05|6.16|6.49|6.73|6.66|6.5|6.5|6.9999|6.775|7.04|7|8.084|8.45|8.42|9|10.85|11.7|12.75|13.1|11.9|12.95|11.4|12.3|12.85|12.2|12.9|13.1|14.5|13.95|13.55|14.05|14.3|14.35|13.65|14.2|14.05|14.4|12.7|11.84|11.5|11.89|11.15|11.62|11.43|11.38|11.24|11.68|10.53|10.41|10.6|10.93|10.62|10.63|10.75|10.04|6.72|7.38|7.12|6.38|6.68|6.7|6.81|8.93|9.34|9.31|9.63|11.12|11.65|13.22|13.84|13.13|13.45|13.11|14.45|14.53|14.5|14.73|14.23||
2022-02-19 19:35:54|russ2000_2_0264|FRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.84|19.53|20.33|19.01|20.1|17.59|19.21|6.94|8.09|8.77|3.06|4.83|5.06|9.12|11.66|7.3|7.77|7.98|7.24|8.74|9.47|8.8|8.74|7.48|6.015|4.96|4.23|5.3|4.75|4.1|4.66|4.88|5.21|5.82|5.76|6.76|11.31|11.05|11.3|13.565|12.23|5.13|7.98|9.71|12.24|14.75|13.66|12.145|14.75|19.1|17.02|19.67|23.41|23.46|23.4|23.49|23.54|23.52|23.85|23.65|23.82|23.84|23.86|23.55||
2022-02-19 19:35:55|russ2000_2_0265|FSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:55|russ2000_2_0266|FSBW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.005|5.135|5.35|5.38|6|6.52|6.45|7.465|7.48|7.93|8.495|8.485|8.95|8.565|8.44|8.55|8.6|8.575|8.5501|8.5|8.4605|8.116|8.445|8.66|8.7|8.5401|8.655|8.37|8.55|8.695|9.1|9.4949|9.71|9.65|10.72|11|10.805|11.725|11.55|11.74|12.55|12.88|13|12.085|12.28|12.5|12.5|12.55|12.765|13.5951|14.26|14.115|14.925|17.8438|17.875|18.9|18.1732|18.5|22.015|22.56|22.45|22.425|24.85|25.65|28.215|28.61|27.055|27.475|27.105|27.2|28.46|29.855|31.895|31.19|29.25|26.07|22.67|22.32|23|24.355|26.3|25.265|26.105|23.75|25.235|23.51|23.85|25.77|28.96|29.9|30.8|26.93|23.6|17.43|19.5|19.88|18.035|19.03|20.45|21.69|24.71|26.325|27.55|28.255|31.825|34.75|34.6|35.645|34.9|34.9|32.92|34.56|34.54|33.3|33.64|33.19||
2022-02-19 19:35:56|russ2000_2_0267|FSCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:56|russ2000_2_0268|FSFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.07|3.0633|3.3333|3.25|3.0333|3.3133|3.3|3.33|3.3033|3.3933|3.6|3.5833|3.4667|3.4167|3.39|3.4767|3.7333|4.2833|4.3433|4.25|4.3733|4.56|4.4333|4.4333|4.8833|4.8667|4.9967|5.9033|5.5433|5.0333|5.35|5.2667|5.1833|5.4|5.1733|5.0833|5.4167|6|5.6933|5.8333|5.7267|5.75|6.1067|5.874|5.8833|6.09|6.1833|6.4167|6.3333|6.5333|6.48|7.5333|7.65|7.3433|7.307|7.3833|8|8.0767|7.4734|7.4133|7.4267|7.4833|7.59|7.6667|7.913|7.6667|8.1333|8.0667|8.0167|8.23|7.8721|8.3333|8.4167|8.27|8.7667|8.9223|9.3317|9.8833|9.45|9.4333|9.8548|9.9667|10.5833|11.5667|12.0833|11.95|12|11.1333|10.9334|11.0833|11.82|11.75|11.6133|11.6667|11.75|11.95|12.9167|13.5|15.1667|15.9333|16|16.4567|16.5|16.6667|17.1867|17.8363|17.6233|18.1633|19.1007|18.8697|19.1633|21.9763|22.01|23.3167|23.45|23.0267|24.5|22.62|23.33|22.2633|21.5758|19.03|16.9333|16.98|17.52|18.0333|19.6067|18.9733|20.3|20.2821|20.13|20.9033|21|22.4167|22.0533|21.235|17.0533|14|14.41|14.9833|13.3533|16.35|14.3333|17.9667|21.7667|21.4333|22.1333|20.5667|21.0033|23.0433|22.9333|24.5733|24.5533|24.2933|27.7333|29.59|27.94|26.08|26.45|26.06||
2022-02-19 19:35:57|russ2000_2_0269|FTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.2|396.8|360.4|390.8|346.4|287.6|252.2|218.2|243.2|259.4|171.8|154.2|173.4|181|199.4|205|117.8|112.2|59.6|47|40|27.6|19.55|21.8|13.214|16.484|5.098|6.106|7.38|6.81|6.27|5.15|3.34|3.27|18.6|18.7|18.29|20.67|25.38|27.02|27.05|25.69|19.67|23.73|25.76|26.49|26.14|26.22|26.41||
2022-02-19 19:35:58|russ2000_2_0270|FTSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:58|russ2000_2_0271|FUNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0738|10.8994|11.7251|11.2297|11.9728|12.2205|12.6334|11.56|12.7985|14.5325|14.0372|16.184|17.1748|19.0739|21.4685|22.7897|22.8722|24.7714|22.2942|20.8079|19.8171|19.8171|18.8262|18.8262|16.5968|18.3308|18.0831|20.8079|21.7988|19.8171|18.5784|18.3308|18.8262|14.9869|16.5964|16.8445|18.5784|17.3403|16.1012|16.4726|13.872|13.3764|14.8628|15.1105|14.739|13.5628|12.7573|15.1105|14.9867|14.9867|15.1105|14.8628|15.3582|16.1014|15.8537|16.3491|17.7115|17.0922|17.8354|17.0922|17.4638|17.5877|18.4547|20.0648|17.5877|17.7115|19.1978|20.1887|20.3125|19.8171|19.941|18.8262|17.9592|16.1014|17.8354|16.473|16.3491|16.8445|16.1014|15.4821|15.2963|15.2344|14.8628|15.2344|14.3674|14.8628|14.3674|14.3055|12.8811|11.8903|9.4131|9.9085|11.7045|10.7755|10.7755|11.3948|10.6517|10.404|9.475|10.2801|12.8811|13.005|13.005|12.4848|13.1685|13.3765|15.1601|16.5968|15.8537|16.3491|15.9528|15.8537|16.1509|15.8735|15.4375|16.8445|18.0831|17.7858|16.3491|16.8158|16.3788|15.9131|16.3392|16.2688|16.9337|19.7279|21.2241|22.9482|22.7104|20.8079|23.0176|23.2246|22.3438|22.9284|24.1471|24.1471|26.5549|22.6509|22.9383|22.3537|20.7782|19.2721|19.6288|20.3125|20.0747|20.7089|20.1639|20.4116|20.1837|19.9756|19.9657|19.7973|20.0549|19.8468|20.3125|19.7081|19.718|19.3217|19.9434|21.0458|21.0259|21.4124|22.6212|22.3438|21.1845|20.4611|20.6395|21.1349|21.0557|21.4817|21.997|21.6997|22.1753|22.1852|22.2942|23.1959|21.3232|19.6685|18.4497|20.4017|20.9665|19.3118|20.0054|19.8369|18.7866|19.2226|19.4752|18.5785|18.4101|17.9989|17.1022|19.9063|19.718|17.2607|15.3582|13.3567|12.0389|11.3948|8.3034|9.9085|11.9893|11.1471|11.4753|10.7012|10.4733|11.0683|6.5991|5.9451|5.846|5.6974|5.9451|6.5892|5.6974|3.8643|3.8841|4.013|4.122|4.122|3.8465|3.3986|4.1566|3.6656|2.8735|3.4482|5.0534|4.9245|4.9543|4.3598|3.6265|3.904|3.0122|3.1311|3.4482|5.2614|5.9451|8.1845|5.4002|4.2706|5.1524|5.1029|6.2425|6.8785|7.0747|7.1044|8.1448|7.9566|8.2142|8.3727|7.372|7.5305|7.4314|8.4718|8.1349|8.125|7.6989|7.5999|7.8872|7.58|7.5305|8.1845|8.6303|8.6898|8.452|8.3331|7.8575|8.4688|8.5412|8.4718|8.3253|9.0168|9.0564|8.5213|8.67|8.5808|8.3232|8.0259|8.1251|8.561|10.0374|11.5929|9.5915|10.2653|10.8499|11.1273|10.2454|9.75|10.1363|10.369|12.2668|11.5435|12.95|15.95|14.3|14.65|14.5|13.95|15|14.9|15.1|15.75|16.65|17.5|17.55|17.4|17.65|17.25|19.2|19.25|20.4992|20.45|18.7|20.15|18.8|18|18.03|15.92|16.2|17.3|17.26|18.92|18|19.71|21.29|21.74|22|23.4|23.89|24.09|23.91|21.63|14.29|15.35|13.76|13.34|10.81|11.45|11.71|11.92|15.28|15.5|15.63|18.1|17.62|16.92|18.18|17.43|17.31|18.42|18.6|18.88|18.67|18.76|19.955|23.08||
2022-02-19 19:36:00|russ2000_2_0272|FVCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.616|13.2|12.6488|13.3999|13.84|15.28|15.04|15.24|15.96|15.68|16|16.8|18.4|18.65|17.5|17.6|17.5|17.68|17.4|17.05|17.1|17.35|18.5|19.7|19.74|18.44|20|17.67|17.32|17.66|16.99|16.38|17.92|18.77|16.83|16.38|17.27|17.19|16.87|17.35|16.68|15.02|11.6|10.7|10.74|10.47|9.9|10.4|10.24|12.4|13.6|14.64|16.7|15.8|16.55|17.61|17.75|16.95|19.25|19.82|20.15|21.05|20.19|19.8|20.9||
2022-02-19 19:36:00|russ2000_2_0273|GATX|price|0|7.4688|7.4063|7.1875|7.2813|7.4375|8.375|7.5313|7.75|8.375|7.5313|7.8125|8.125|8.25|7.3438|7.3438|7.4375|6.8438|7.125|6.7813|6.6875|7.4688|7.5|7.75|8.3125|9.1563|8.25|8.375|7.5|7.3438|7.0938|7.5313|7.5|7.1875|7.6875|7.7813|8.5|9.3438|10.3125|9.25|8.1563|8.5313|8.25|8.0313|8.2813|7.6563|8.3438|8.2813|8.4063|9.5938|10.25|10.625|10.2188|9.875|10.1563|12.6563|12.25|12.3125|9.1875|9.25|9.625|10.25|11.25|11.4375|12.4063|11.5938|12.1875|12.125|11.75|11.6563|12.75|13.5938|14.125|14.2188|14.25|14.1875|14.8125|15.8125|17.4688|17.75|16.5313|16.1875|14.8125|16.6875|17|15.5625|16.1563|16.8125|15.5625|16.125|14.25|12.9375|11.0625|10.5|10.5625|11.75|12.9375|15.5|17.6875|17.3125|15.75|16.625|16|18.5625|19.8125|18.875|14|11.625|14.375|13.0625|14.25|13.8125|12.9375|13.5|13.125|14.0625|13.625|13|12.8125|15|16.5625|17.1875|17.5|18.125|18.3125|18.8125|18.6875|19.0625|19.75|20.625|19|18.75|20.375|21.3125|20.6875|21|20.5625|20|20.25|20|19.4375|20.25|21.063|20|22|20.375|22.313|22.438|22.5|21.188|23.563|25.188|25.813|25.875|23.75|24.375|24.313|23.125|22.438|23|22.5|22.5|24.125|22.5|23.125|23.375|23.875|24.938|24.25|24.438|24.5|24.438|27.375|28.375|28.875|30.782|31.282|33.782|32.282|30.375|36.282|36.282|38.75|38.9688|41.4375|41.0625|43.875|38.375|33|33.0625|34.5|37.8125|37.875|37.1875|34.5625|32.9375|34.375|38.8125|38.0625|39.875|33.375|31.0625|33.1875|32.875|33.75|28.75|31.125|38|35.75|33.6875|34|39.9375|40.6875|41.875|42.0625|47|49.875|46.11|43.72|42.46|39.85|40.28|40.1|40.15|39.26|33.64|26.45|28.17|32.52|29|30.62|31.8|32.02|31.95|30.1|25.31|24.33|19.8|20.05|24.13|22.82|19.07|15.44|14.48|18.84|16.99|16.35|21.92|21.18|21.15|22.49|24.3|27.98|22.6|23.52|22.17|23.4982|24.11|27.2632|25.48|26.97|26.66|27.28|29.44|29.56|29.78|29.98|33.19|32.72|33.37|34.5|37.8|40.53|39.55|37.37|37.64|36.08|39.71|39.7|41.29|46.8|43.41|42.5|39.19|37.11|41.37|43.57|46.18|43.33|45.6|46.15|47.8|49.01|51.45|49.25|45.36|43.6|42.75|40.97|37.03|36.68|37.57|35.98|39.07|44|49.31|44.33|45.47|43.83|39.57|28.55|28.15|30.97|24.1|18.27|20.23|30.11|25.18|25.72|25.22|27.43|27.95|27.18|28.87|28.75|26.22|26.65|28.65|32.64|28.91|26.68|28.26|27.3|29.32|31.66|33.17|35.28|33.25|34.69|38.66|42.27|39.72|37.12|39.43|36.26|30.99|37.98|42.69|43.66|42.94|43.49|40.3|42.87|38.29|38.5|42.07|41.16|42.44|41.46|42.13|43.3|47.35|49.85|51.97|50.95|49.93|47.43|45.18|45.26|47.52|51.55|50.17|52.17|57.9|64.89|67.88|65.63|65.85|66.94|62|66.27|58.37|63.4|61.94|57.54|57.15|62.25|57.98|54.4|55.71|53.15|53.04|49.57|44.15|46.7|46.3|42.55|40.98|43.01|47.5|45.94|45.87|43.97|44.73|43.85|44.55|43.77|54.64|61.58|57.82|58.08|60.96|59.9|59.48|64.27|61.83|60.58|61.56|59.41|63.15|62.16|71.14|68.94|68.49|65.24|71.9|74.23|82.34|84.45|86.59|74.93|83.51|70.81|75.68|79.5|76.37|77.13|69.82|79.29|76.86|74.22|77.53|79.55|80.83|82.85|76.13|71.53|62.56|59.3|62.74|60.98|60.99|66.88|63.75|68.28|79.76|83.18|92.8|95.43|92.74|97.71|98.66|88.47|92.25|91.68|89.56|94.85|98.5|104.19|104.45|107.79||
2022-02-19 19:36:02|russ2000_2_0274|GBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.11|52|49.11|49.8|50.48|23.93|19.53|15.01|18.68|21.01|24.36|16.66|17.89|17.85|22.5|18.15|16.4|14.3|16.8|28.3|35.9|31.05|29.35|29.2|27.2|28.4|32.35|39.05|40.3|42.35|61.45|60.15|45.15|44.75|49.7|42.85|43.65|45.3|34.69|39.41|42.655|42.2|48.44|53.48|59.01|56.45|59.83|55.58|50.01|45.89|46.99|49.79|72.49|79.36|71.61|66.75|50.56|77.44|64.8|67.83|64.04|60.43|57.96|60.32|43.85|44.26|49.53|44.03|42.46|38.98|37.2|33.44|26.89|29.79|25.81|39.1|29.62|29.33|29.33||
2022-02-19 19:36:03|russ2000_2_0275|GCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6257|2.5003|2.3749|2.3127|2.2814|2.1566|2.25|2.375|2.25|2.4688|2.2188|2.4063|2.2813|2.125|2.125|2.1563|1.9063|2|2|1.9688|2.125|2.2188|2.1875|2.375|2.4375|2.3125|2.4063|2.5625|2.4375|3|2.875|2.78|3.2875|3.3925|3.5|3.525|3.6625|3.775|4.1|4.5|4.525|4.425|4.375|4.75|4.565|4.6|4.375|4.795|4.75|4.875|5.25|5.625|5.525|6.0025|5.7|5.5625|5.5025|6.97|8.0872|8.0799|8.36|8.36|8.77|8.8725|8.85|7.4875|7.9425|7.875|8.2225|7.9|7.7603|7.8675|7.5605|8.125|8.6525|8.75|8.7625|8.56|9.036|8.75|9.45|8.675|9.495|9.125|8.824|7.875|7.995|7.5|7.4|7.25|7.375|7.75|7|7.86|7.87|7.686|7.325|7.85|7.75|7.4|6.995|7.12|6.925|6.78|6|6.55|6.225|5.93|6.8|6.05|6.225|6.55|6.495|6.9|6.82|6.24|6.13|6.25|5.7001|5.75|5.45|5.267|5.3|5.375|5.745|6.5|7.25|7.195|7.475|7.045|7.5|7.49|7.375|7.75|7.25|7.4|7.495|8.65|8.55|7.97|8.61|8.625|8.625|8.565|9.98|9.685|9.215|9.1738|8.99|8.72|8.66|8.7|8.92|9.4451|9.205|9.16|8.53|8.795|8.69|9.075|9.03|8.8|10.05|9.255|9.735|10.34|10.235|9.75|10|10.5|10.38|10.05|10.875|9.88|10.1|10.715|11.315|14.2|13.1374|13.5|13|12.665|12.85|12.745|12.75|12.916|13.495|13.2|13.3|13.375|13.7|12.66|14.8291|14.75|14.725|14.25|14.075|14|14|14.125|13.6956|14|14|14|16.495|15.995|15.5|17.625|17.7|17.9|16.89|16.77|17.05|16.87|16.54|21.75|20.9|23.6|22.8|22|23|24.3|27.55|26|24.8|24|31.05|29.65|32.4|32.75|35.7|36.6|36.1|34.7|29.65|34.45|34.5|34.45|32.18|31.7|32.99|30.95|31.65|30.77|30.38|30.89|29.7|28.51|26.7|27.17|27.29|27.31|29.2|29.2|29.36|27.2|23.19|20.51|20.56|20.69|21.95|23.05|21.51|24.51|27.44|25.8|24.97|27.07|24.81|25.38|30|28.51|30.44|31.85|34.9031|34.99|33.8|37|38.4||
2022-02-19 19:36:04|russ2000_2_0276|GCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|17.71|18.11|21.08|22.22|25.86|25.6|28.41|29.42|27.55|25.85|27.75|27|27.05|32.5|31.95|33.35|30.05|30.7|29.9|28.75|31.6|29.25|31.9|32.9|33.95|31.55|29.95|28|32.2|28.85|27.95|25.65|26.31|26.95|25.6|25.61|25.3|30.18|29.6|28.5|26.4|22.95|20.46|16.98|18.66|21.44|22.02|23.09|23.31|18.94|14.43|16.75|19.72|18.53|23.29|26.5|22.08|23.06|23.83|24.07|25.55|25.57|25.67|26.13|24.83|22.79|23.59|24.78|22.36|23|31.71|31.75|31.99||
2022-02-19 19:36:05|russ2000_2_0277|GDEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.376|10|9|8.25|9.9063|11.25|11.75|12.5|10|10|9.125|8.9375|7.75|8.8125|8.125|7.5|8.375|8.8125|8.875|9.25|9.25|7.75|7.75|7.25|9.0625|10.0625|10|10|9.5|9.32|7.6|6.85|6.45|5.7|5.75|6.35|6.55|7.1|6.95|6.85|7.87|7.15|6.3|6.9|6.4|5.52|5.07|5|6.5|5.79|5.8|5.5|5.75|7.69|8.72|8.689|9.01|9.99|12.62|14.58|17|18.75|25.74|25.36|20.54|30.72|21.62|20.74|19.2|20.68|23.16|27.68|29.96|30|35.32|32.26|28.16|28.94|29.64|33|22.2|17.2|18.2|15.8|13.8|20|19.8|19.74|19.66|20.24|23.94|17.4|18.24|21|22.3|20.04|20.56|17.72|19.48|23.1|23.54|23.08|24.5|23.58|20.28|18.88|15.02|12.34|12.1|13.9|9.28|8.12|9.06|10.76|11.04|10.86|13.68|11.32|5.56|8.32|9.28|5.32|4.64|4.62|6.3|6.78|5.96|7.4|6.1|5.78|5.76|5.06|5.08|5.5|4.82|4.32|3.96|2.74|2.6|4.52|4.08|3.76|4.78|4.22|5.8|6|5.24|4.86|4.76|4.3|4.62|4.6|4.8|4.5|4.364|4|3.64|4.04|4|3.64|4.8|5.4|5.38|5.28|4.62|4.6|5.5|5.22|6.38|6.26|6|5.56|6.68|7.16|7.38|7.92|8.4|8.3|8.36|7.84|8.58|8.9|10.2|10.12|9.46|9.48|9.64|8.58|9.14|8.2|6.975|6.8|6.94|8.08|8.4604|8.65|8.75|9|8.79|9.38|8.99|9.1|9.67|10.6|10.18|9.94|10.45|10.55|12.8|13.08|11.52|13.35|12.66|12.13|10.28|12.67|12.29|12.14|13.25|13.79|15.18|17.26|21.62|20.05|23.62|24.62|28.79|33.2|31.2|28.91|28.72|23.42|27.61|31.46|28.17|28.89|26.29|22.21|17.69|17.52|17.58|19.61|17.87|16.33|14.7|13.63|14.49|13.73|14.74|13.07|16.06|18.17|18.68|20.89|8.86|6.66|8.29|13.605|8.22|9.07|13.86|13.71|15.89|18.36|20.02|18.51|23.93|28.47|42.99|46.27|44.01|45.66|43.51|50.35|51.04|47.19|50.86|45.89||
2022-02-19 19:36:07|russ2000_2_0278|GEFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:07|russ2000_2_0279|GENC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|0.5467|0.896|0.7333|1.58|1.5|1.2867|1.08|1.7|1.9667|1.3533|2.2|1.92|1.8|2.4067|2.5667|2.7333|2.7667|2.3733|1.0067|1.3333|1.2667|1.0333|0.68|0.8333|0.7333|0.8667|0.8333|0.8|1.1667|1.7|2.2|1.6667|1.4333|1.5667|2.2667|2.02|2.1|2.1|2.5333|3.5333|3.6667|3.4667|4.8|4.3|5.2667|6.5|6.1667|5.3333|6.4|6.7333|5.6|4.8333|6.1667|5.3333|5.5667|5.7333|5.6333|4.9267|4.84|4.8|5.3333|5.5667|5.8667|6.3333|6.2333|6.1667|6.1667|6.2|6.1667|6.2133|7.3333|7.6667|7.9667|7.8667|6.6733|6.1333|6.0333|6.1133|6|6.5667|6.6667|6.6667|6.5|6.1667|6.9|9.6667|11.9933|14.9333|21.04|9.28|5.972|6.6667|5.6267|3.3333|5.0667|4.76|4.8267|5.1707|4.3733|4.6667|5.34|4.9933|4.6|4.7667|4.9599|5.1801|4.88|4.92|5.0067|4.7067|4.72|5.0067|5.2667|5.14|4.7467|5|4.7933|5.0331|4.74|4.7533|4.9067|5.26|5.0733|5.2467|5.14|4.9667|5.1467|5.1667|4.928|4.7533|4.6067|4.6267|4.4667|4.78|4.92|4.58|4.64|4.7333|5.294|4.92|4.98|4.8|4.9933|5.1867|5.0733|4.94|4.7933|4.8667|4.6733|4.7467|4.9133|5.1|5.3267|5.6667|6.0933|6.2|6.2733|6.16|7.3267|6.8333|6.48|6.92|7.6067|6.794|6.7933|6.5933|6.5267|6.2667|6.1867|6.1133|6.5333|6.5267|6.2933|6.5533|6.5667|6.3267|6.0133|6.5733|6.9267|8.5|7.92|7.8|8.9|9.5067|9.83|10.04|10.0867|12.1|10.87|11.13|13.4|15.35|15.625|15.4|14.85|15.6|16.05|15.85|16.2|15.95|16.15|18.15|17.5|17.8|16.5|16.4|16.5|16.25|15.25|15.35|16.3|13.6|12.5|11.55|11.94|10.81|11.78|13.25|13.36|12.49|12.32|11.8|13.21|12.25|12.41|11.26|12.71|12.3|11.47|11.94|10.3|10.68|12.21|13.01|12.21|11.98|12.8|11.94|12.22|13.6|12.2|12.96|14.33|12.65|11.35|12.41|11.83|11.87|11.5|11.08|12.52|11.55|11.88|11.33||
2022-02-19 19:36:09|russ2000_2_0280|GH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|40.11|45.01|36.2|40.2|70.59|70|69.51|85.27|85.76|90.5|83.74|59.49|67.99|75.2|81.57|80.35|74.01|63.98|77.82|87.38|85.28|84.52|93.23|109.89|107.69|121.23|128.52|158.35|135.27|159|152.8|119.12|124.26|110.49|132.17|105.4|117.61|95.39|97.98|72.96||
2022-02-19 19:36:10|russ2000_2_0281|GKOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|28.09|30.2|29.9|22.45|19.46|23.67|23.85|16.85|16.87|16.49|19.87|26.95|28.88|34.21|31.26|38.33|33.18|32.99|33.72|44.33|44.07|52|48.18|39.02|42.71|39.73|40.25|33.81|35.04|25.53|27.17|29.26|31.59|32.12|34.82|38.96|41.99|45.01|63.09|61.42|60.46|64.37|53.01|64.69|72.7|78.13|75.64|66.67|77.81|76.32|63.24|60.39|64.65|61.1|55|59.6|42.77|30.52|38.44|41.21|37.23|47.26|45|48.9|55.25|67.95|72.45|92.11|96.08|81.74|90.44|73.62|81.08|49.16|58.32|45.69|53.46|41.73|44.33|52.9||
2022-02-19 19:36:10|russ2000_2_0282|GLYC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|9.24|15.74|15.77|11.8|7.26|9.18|7.75|8.29|6.81|7.46|8.94|7.18|7.4|8.41|8.255|8.49|7.78|7.18|7.54|7|6.48|6.82|6.85|5.81|4.59|4.5|6.12|6.25|8.47|6.84|8.5|7.33|6.63|6.06|6.16|6.27|6.26|6.46|5|4.16|12.3|11.26|11.17|11.58|13.33|11.2|14.13|17.84|23.81|23.51|16.22|16.71|18.18|16.01|14.69|14.77|14.08|12.75|10.55|10.57|11.2|12.67|12.64|13.12|11.99|11.67|3.08|3.24|4.03|5.84|5.71|5.41|4.46|3.47|2.22|2.62|2.84|3.75|3.93|3.78|3.41|2.69|3.75|3.64|3.75|3.24|3.11|2.32|2.56|2.23|2.03|2.25|1.97|2.05|1.66|1.5|1.19||
2022-02-19 19:36:11|russ2000_2_0283|GMRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492|460|220|356||220|180|160|||||||||76|60|||||||||||||||0.125||||10.01|10.12|10.73|10.25|9.41|8.78|8.3|9.11|8.5|8.43|8.22|9.11|9.44|8.75|8.99|8.94|9.21|8.55|8.91|8.4|7.23|6.79|6.99|8.16|8.98|9|8.47|9.57|9.03|9.11|9.71|9.06|9.65|10.15|9.87|10.24|10.49|10.6|10.38|10.98|11.33|11.41|13.76|13.34|15|14.34|9.48|9.59|11.23|10.69|12.02|12.84|14.14|13.27|13.7|12.66|12.95|13.47|13.77|13.99|14.66|15.15|15.35|15.57|14.83|16.74|16.7|18.39|16.7||
2022-02-19 19:36:12|russ2000_2_0284|GMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|22.85|22.23|23.78|24.46|22.58|20.69|24.75|28.7|30.41|32.54|34.79|36.55|32.92|27.99|30.46|33.42|35.91|33.73|39.01|37.35|33.34|33.72|29.82|31.05|29|26|25.48|24.64|21.36|17.98|17.51|16.49|19.27|19.84|16.34|19.76|18.12|22.44|21.37|29.44|28.57|31.14|29.28|27.4|26.25|23.39|14.89|17.73|21.78|23.13|24.78|27.7|25.92|24.04|30.42|30.83|30.27|36.58|41.72|45.4|46.6|46.94|48.55|50.27|45.35|53.89|60.57|60.64|51.78||
2022-02-19 19:36:12|russ2000_2_0285|GNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|215|210.5|177.5|162.5|153.2|128|113|98|70|68.5|72.3|72.5|73.9|55.7|34.9|21.6|16.2|14|9.34|6.499|5.335|7.841|5.4|5.302|5.7545|4.29|4.36|5.89|7.68|7.65|8.94|10.55|11.98|10.89|9.79|9.55|10.13|13.87|11.86|12.02|11.55|13.48|12.5|14.47|14.27|16.34|18.69|15.53|14.75|12.54|14.38|11.21|8.09|8.81|7.55|8.22|8.29|9.78|7.72|8.59|8.74|9.63|8.92|10.41|10.03|10.44|7.89|7.14|5.6|5.29|5.37|6.37|6.62|6.59|7.79|6.54|7.18|7.89|8.06|10.68|10.45|16.28|16.69|18.07|17.57|20.15|19.94|16.27|15.96|16.52|16.41||
2022-02-19 19:36:13|russ2000_2_0286|GNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.96|25.74|24.87|25.59|27.06|27.45|26.64|23.79|21.81|24|25.8|26.1|25.41|23.76|25.44|25.14|23.91|21.48|22.8|23.91|23.46|23.54|24.16|23.64|22.33|21.88|21.89|21.73|22.04|21.68|21.38|20.46|16.9|18.02|17.61|19.03|19.67|21|21.08|21.63|19.62|20.2|20.01|18.4|19.62|17.99|19.15|19.29|18.47|20|19.58|19.29|19.31|19.32|20.38|20.39|20.94|19.07|11.69|13.17|15.5|16.76|17.06|17.74|16.68|14.64|16.93|17.04|16.86|18.22|19.09|19|20|18.79|17.84|17.05|16.51|16.27|13.8|15.53|14.23||
2022-02-19 19:36:14|russ2000_2_0287|GNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3636|30.3091|29.5818|27.8182|27.0909|28.0909|25.9091|27.4636|28.0818|28.9545|31.2818|31.6091|30|29.9545|30.6091|26.9455|28.1273|27.4091|26.9364|26.9364|27.8909|27.6364|28.1091|25.8909|25.6273|27.3182|27.6455|27.4636|27|27.2182|29.6273|29.3273|29.1182|28.1|25.6727|20.7818|23.3636|22.5909|21.4455|24.4091|24.1727|24.1818|27.1818|26.7455|28.1182|31.4636|31.23|38.42|39.5|38.37|33.1|33.51|33.5|35.84|38.28|37.87|37.8|35.35||
2022-02-19 19:36:14|russ2000_2_0288|GOLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|17.81|19.4|19.05|17.86|17.61|17.22|18.19|19|19.97|18.58|16.36|18.02|18.09|19.83|20.95|20.92|21.06|22.59|22.96|24.56|24.29|26.18|26.81|26.22|25.79|23.35|21.61|23.47|23.92|22.6|25.1|24.88|26.44|23.96|25.74|26.01|30.26|30.51|32.3|31.34|26.13|25.04|27.42|35.25|34.55|34.83|35.15|34.7|36.67|39.7|40.84|43.22|41.08|43.52|42.69|53.59|49.35|53.44|49.47|49.24|52.58|53.58|52.39|47.1||
2022-02-19 19:36:15|russ2000_2_0289|GOSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|23|19.74|18.03|19.32|22.17|18.73|21.7|16.33|21.8|25.21|15.4|14.62|13.56|10.13|14.31|12.42|13.16|13.45|13.06|11.95|8.94|9.26|10.07|10.57|9.8|9.29|8.44|8.58|8.03|7.67|9.9|12.22|12.8|11.19|11.35|9.5||
2022-02-19 19:36:16|russ2000_2_0290|GPMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.95|19.3|19.19|18.94|17.83|17.96|17.74|16.89|16.82|16.63|16.98|18.51|18.26|18.9|19.1|18.63|18.94|18.75|18.1|18.95|18.51|18.93|19.14|18.93|19.06|18.88|18.39|18.24|18.62|18.35|18.16|18.38|15.98|3.59|4.36|5.75|6.89|7.05|6.57|7.18|6.81|9.82|10.09|9.59|11.44|12.19|13.03|14.8|14.32|13.8|13.77|13.63|13.55|11.96|11.75|11.73||
2022-02-19 19:36:16|russ2000_2_0291|GRBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.2|226.6|147.6|142|92.4|104|105.2|139.6|108.6|89|90.4|78.8|91|52|26|20.2|9.402|14.6|8|7.8|7.6|5.22|5.8|12.6|12.2|15|13.572|15|17|24.718|71.4|72|56.4|55|59.6|41.6|39.4|24|25.392|25|52.4|40.6|33|27.8|22.334|18.6|15.2|14.898|11.964|8.4|6.594|5.918|3.28|8.6|11|12.298|12.824|13.216|11.6|8.6|5.102|3.08|3.3|3.03|5.53|4.75|4.75|4.28|4.43|4.93|5.02|4.42|3.75|3.68|3.79|3.96|3.63|1.45|1.95|1.75|1.86|3.17|5.37|6.55|5.19|6.61|11.37|11.39|5.31|5.97|8.13|8.21|7.45|7.62|8.6|8.4|10.5|12.02|12.14|11.26|12.13|8.02|7.52|7|5.45|6.21|7.39|7.34|7.59|6.79|6.97|7.75|8.12|8.1|9.55|9.95|9.45|9.25|10|10.25|10.45|11.9|11.3|9.1|10.1|10.9|11.1|11.6|10.95|9.95|10.7|10.9|11.95|10.05|9.55|9.85|10.1|9.15|7.99|7.67|8.47|9.16|8.96|9.33|9.11|9.12|9.21|10.26|10.32|10.33|11.57|11.44|12.04|8.02|7.85|8.9|11.6|12.65|14.39|15.03|18.53|21.98|21.86|22.2|20.95|20.41|25.48|22.99|24.57|22.45|25.83|22.21|21.41|25.95|31.24|29.62|23.35||
2022-02-19 19:36:18|russ2000_2_0292|GRIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:18|russ2000_2_0293|GRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|12.37|19.17|31.1|17.05|13.24|11.61|15.17|10.75|9.27|11.48|9.51|9.77|8.57|7.97|9.09|7.81|9.12|7.87|6.1|6.53|6.28|6.33|3.29|3.21|2.86|2.77|3|4.07|16.74|14.97|9.71|8.73|9.48|8.49|6.7|11.83|9.8|11.295|11.52|7.02|5.52||
2022-02-19 19:36:18|russ2000_2_0294|GSHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.83|17.4|23.94|27.31|33.75|30.92|31.955|25.45|25.04|28.29|29.02|28|29.96|37.31|49.91|43.48|45.97|43.3|43.8|40.13|44.14|51.89|60.38|41.54|58.59|68.67|75.57|106.45|106.31|82.84|124.19|113.05|131.87|143.35|126.41|100.55|102|88.65|128.07|119.99|148.83|159.49|139.04|130.45|130.22|95.12||
2022-02-19 19:36:19|russ2000_2_0295|GTHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.5|17.12|13|25.72|25.65|22.51|19.46|20.4|21.53|30.21|37.35|40.18|38.57|45.42|51.07|60.85|45.58|41.48|32.45|19.19|19.99|19.54|17.62|22.55|20|30.13|24.7|35.02|23.04|22.38|20.93|25.53|20.54|17.46|10.61|14.3|18.65|21.16|15.39|15.05|12.37|11.59|18.6|17.78|27.6|23.39|26.32|20.28|21.93|20.8|16.82|15.25|12.66|15.19|11.42|10.69|9.77||
2022-02-19 19:36:19|russ2000_2_0296|GTXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:19|russ2000_2_0297|GWRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7|7.15|8.87|7.48|8|7.72|7.59|8.25|9.17|8.28|8.5|8.62|9.16|9.22|9.95|9.45|9.67|9.52|9.41|9.58|9.17|8.67|8.79|9.17|9.24|9.09|9.67|9.62|9.91|10.62|11.38|10.15|10.18|9.51|9.45|9.85|9.6|9.8|10.25|11.78|11.76|11.81|11.97|13.28|12.92|12.8|11.93|10.05|10.79|10.66|10.23|10.7|11|10.85|10.98|13.14|14.58|16.6|17.75|16.78|16.43|17.17|17.35|17.62|20.44|19.27|19|17.71|17.1|15.43||
2022-02-19 19:36:20|russ2000_2_0298|HARP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.2|11.49|10.31|11.49|12.65|13.24|14.42|13.21|13.74|17.78|14.11|14.65|15.34|11.49|13.46|18.28|16.56|13.09|13.7|16.75|15.9|14.01|19.12|20.08|20.15|21.85|23.2|20.43|13.63|9.86|9.07|7.45|6.6|6.34|8.02|5.21||
2022-02-19 19:36:21|russ2000_2_0299|HBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|33.9|36.25|28.31|25.44|25|25.01|22.09|24.65|28.16|28.9|24.48|23.58|21.1|23.97|21.5|24.05|25.89|23.88|21.45|17.62|16.76|17.93|14.6|14.38|15.08|19.62|19.08|18.95|16.21|11.47|9.83|12.37|9.86|11.07|15.03|22.67|19.52|22.35|18.2|17.02|19.44|17.65|17.94|19.94|25.57|21.69|19.65|16.3|15.45|15.39|14.61|14.4|13.77||
2022-02-19 19:36:21|russ2000_2_0300|HBCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.49|10.109|9.74|9.7899|9.89|9.4|10.5|11.3|11.68|12|12.5|12.05|12.17|12.07|12.34|12.13|12.17|12.25|14|13.77|13.57|12.73|13.09|13.14|13.39|13.7|13.97|13.39|13.94|14.1|15.42|15.06|14.3|14.64|14.83|14.7|14.32|14.66|15.1|15.64|15.97|16.28|17.14|17.25|16.69|17.08|16.92|17.31|18.21|17.41|18.18|19.08|19.25|18.78|18.5|17.93|17.64|18.47|17.87|17.1|18|18.76|18.52|19.11|19.83|20.82|21.06|21.11|20.5|22.06|21.82|22.2|22.75|22.96|23.02|22.85|21.83|21.33|21.49|22.25|22.92|25.24|24.25|24.55|25.77|25.96|26.27|26.73|25.11|25.15|27.1|27.95|27.43|27.5|28.2|28.12|27.55|27.97|34.35|38.12|35.7|33.9|33.22|36.99|35.72|42.68|39.53|42.53|42.05|39.63|42.86|43.28|39.8|43.05|43.32|43.9|45.25|47.84|46.54|43.81|41.71|39.72|36.61|36.11|35.42|35.76|36.24|36.35|35.93|37.81|36.33|40.16|38.52|38.73|38.74|39.05|36.52|23.88|26.63|22.52|26.11|25.35|23.15|24.88|25.29|29.67|28.15|28.13|30.71|33.71|37.07|38.25|39.34|37.89|35.29|36.72|39.55|43.04|41.31|42.56|40.02||
2022-02-19 19:36:22|russ2000_2_0301|HBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9777|3.5989|4.3804|3.22|2.5571|3.0306|3.3526|3.9398|3.8451|4.2088|3.7125|3.292|3.5383|3.3943|2.8412|3.1405|3.2352|2.6139|1.9737|2.273|1.8904|1.5835|2.379|2.2578|2.4624|2.379|2.3487|2.4548|2.7958|2.917|3.114|3.3867|3.4473|4.0914|5.9552|5.2657|5.9855|7.1674|7.1977|6.8113|6.9477|3.2807|3.5231|3.0912|2.8867|3.3413|3.1897|3.2731|3.0761|3.311|3.2655|3.1973|2.8867|2.576|2.576|2.4094|2.5912|2.1366|2.3033|2.5306|3.4201|3.5837|3.6216|3.3943|3.114|3.3337|3.1064|3.2579|3.3185|3.4322|3.4246|3.8641|3.6898|3.8413|4.1141|3.7353|3.7883|4.205|3.9474|4.0459|3.758|3.5004|3.4701|3.4019|3.1367|3.3943|3.3185|3.6974|3.8413|3.7353|3.7807|3.5231|3.6822|3.508|2.6745|2.0987|2.1972|2.2957|1.9017|1.9169|2.0987|2.1896|2.9397|2.8336|3.114|2.5382|2.8715|2.8336|2.576|2.7427|2.5685|2.8185|3.0155|3.2731|2.6518|2.7124|2.7276|2.7124|2.9473|2.9397|3.0306|3.0761|3.2276|3.2807|4.205|3.9398|4.1747|4.3111|3.6822|3.3716|3.7277|3.364|3.1746|3.0003|3.1216|3.0306|2.9852|3.1216|2.7048|2.8412|2.9397|3.0685|3.2125|3.1216|2.8564|3.3792|4.2808|4.3035|3.6671|4.0686|3.7656|3.5989|3.9625|4.0307|3.758|4.15|4.57|4.75|4.3|4.48|4.42|4.09|4.04|4.65|4.7|4.41|4.34|4.63|4.85|5.49|5.31|5.22|6.59|5.24|5.39|5.42|4.92|4.54|3.91|3.06|3.28|3.23|2.96|2.82|2.75|3.02|3.65|2.77|2.83|2.61|2.58|2.45|2.5|2.9|3.15|2.8|2.5|2.45|2.65|2.5|2.95|3.2|3.75|3.15|3.1|3.5|4.5|4.55|5.65|4.75|4.6|5.3|5.75|5.65|4.52|4.09|3.54|3.27|3.6|4.06|4.59|2.42|1.99|1.9|2.34|3.16|2.82|2.74|2.94|3.05|2.6|2.23|2.14|2.6|2.63|3.47|4|3.26|3.02|3.91|4.15|4.17|5.16|4.38|5.76|6.98|7.3|7.99|8.03|8.13|6.75|7.98|6.6|6.28|5.8||
2022-02-19 19:36:24|russ2000_2_0302|HBMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:24|russ2000_2_0303|HCHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:24|russ2000_2_0304|HIFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.167|6.167|6.167|7.167|7.833|7.333|7.167|7.167|7.5|7.333|7.667|8.5|8.667|9.167|9.833|8.667|9.167|9.167|9.667|9.167|9.667|9.333|10.167|10|10.667|12|12.5|12.333|12.417|12.333|12|12.417|14.5|15.833|16.167|18.25|19|18.083|19.167|18.667|22|24.6667|24|24.5|20.1667|19.6667|15.3333|16.6667|16.75|17|16.5|15.75|15.5|16|16|14.625|15|16|15.75|14.75|15.125|14.75|15|13.875|12.75|11.75|12.5|12.25|13.125|14.25|14.5|14.875|14.625|15.25|16.75|17.875|18.875|18.625|19.5|20.3|21.53|26.25|23.25|24.25|24.1|23.48|23.7|25.4|25|26.5|30.5|30.75|29.852|29|29.5|28.75|29.75|30.25|29.991|30.3|30.64|31.95|34.74|34.51|35.04|38.15|40.05|37|42.25|41.499|41.54|43.63|40|39.75|40.5|41|40.99|41.7|41.5|41.11|41.5|42.75|43.9|42.5|42.751|41|42.86|42|42.2|41.96|41.25|40.75|39.25|39.49|38.8|38.75|38.27|39|39.75|37.5|37.12|37.51|37.6|38.49|35.51|34|34.28|35.84|36.31|34.75|33.5|32.79|31.5|31.39|30|30.66|30.78|31|29.64|32|29.68|29|31.5|28.75|29.26|30|30|27|28.9|28.25|25.085|25.5|26|27.5|27.5|27.75|30.045|32.8301|31.785|31.2|28.5|30.2|30.69|32.75|32.7|34.67|36.01|37.73|36.93|36.72|38|37.62|40|42|44.5|50|51.5099|51.51|52.9|52.12|52.93|55|49|47.68|47.5|48.95|47.8|51.5|52.5|56.44|57.76|58.4|60.47|60.71|62.86|64.43|67.95|61.67|62.6|69.45|69.96|69.7|68.01|63.73|67.88|71.87|66.2|69.91|72.72|79.09|78.49|78.58|78.3|78.5|69.51|72.79|79.4|82.58|83.11|81.55|82.03|86.19|87.01|87|96.93|99|110.8|112|115.11|121.01|116.98|116.03|127.41|130.19|119.8|123.01|117.45|119.11|127.99|133.89|122.92|131|129.92|138.5|143.45|167.52|196.78|193.39|187.54|176.85|179.49|174.396|181.93|176.9|184.01|190.27|194.7|228.2|207|216.72|200.01|206|204|214.26|219.7|221.07|217.01|219.81|203.6|222.2|197.74|184.9|195.8|172.01|185.01|180.56|198.01|192.79|180.1|189|189.99|191.76|210.2|209.39|182.96|144.99|153.02|164.15|167.78|176|183.36|184|201.97|219.12|216|219.26|242.38|283.76|304.14|290.25|290.5|299|324.5|336.7|361.24|390.6|419.88|431.05|365.7||
2022-02-19 19:36:26|russ2000_2_0305|HIIQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:26|russ2000_2_0306|HLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|22.61|22.47|22|23.82|25.32|23.4|25.48|23.68|24.4|24.19|21.26|23.26|24.83|25.32|24.19|30.19|31.63|31.6|32.48|33.65|33.59|33.45|35.5|36.63|35.69|40.23|41.78|43.91|45.85|47.05|46.02|44.18|44.26|50.07|50.81|48.66|46.41|44.23|42.22|39.9|38.05|44.22|46.75|46.97|49.32|45.5|44.79|43.45|44|44.15|47.8|47.6|49.6|55.68|52.63|55.89|58.5|60.41|55.73|55.43|59.16|60.75|61.95|65.92|66.59|66.55|64.42|68.66|66|74.75|82.25|83.63|89.3|97.91|117.71|108.76|109.27|103.42||
2022-02-19 19:36:27|russ2000_2_0307|HLNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|18.55|18.9|20.9|22.58|21.71|23.19|27.12|27.54|34.01|34.96|37.28|36.04|37.66|42.37|48.76|48.82|48.87|48.43|42.15|33.04|35.11|36.92|37.07|46.97|45.08|51.61|51.55|57.88|55.62|62|56.46|57.12|55.54|61.56|66.6|64.56|55.79|64.67|73.39|67.14|69.29|75.02|67.15|73.32|69.71|77.11|77.56|86.61|91.98|88.2|89.11|92.67|87.09|87|89.32|109.99|106.09|102.67|91.01||
2022-02-19 19:36:28|russ2000_2_0308|HOFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20|20|20|20|20|15.5|15.5|20|24|26|13.62|13.126|13.876|14.376|15.064|16|17.126|17.376|17.5|18.126|18.25|18.25|17.75|18.126|17|16|14.75|15|14.5|14.5|14|14|13.5|13.626|14|15.5|16.25|17|16.75|16.25|16.25|14.5|14|||14.5|14.5||6.75|7.5|7.125|6.25|7|7.2188|7|6.75|6.375|6.25|5.5|6.25|6.25|4|4.375|4.563|5.5|4.5|4.375|4.5|4.25|3.625|3.875|3.5938|4.25|4.15|4.5|4.475|4.375|4|4.115|4.1|4.625|5|6.125|7.35|8.275|8.1|7.8|7.695|8|7.725|7.505|7.755|9.31|8.6|10.575|13.75|13.85|13.825|12.365|15|14.06|17.025|19.5|20.995|20.4|22.23|24.71|23.24|22.81|21.47|20.17|26.81|26.52|27.63|22.16|23.35|22.7|23.33|25.98|18.89|16.7|14.75|17.47|17.88|18.12|16.62|14.45|15.52|17.15|15.02|15.37|18.9|18.67|16.06|16.77|15.45|14.78|14.66|14.14|14.86|15.68|15.63|18.85|20.05|22.03|24.74|22.44|20.25|18.35|20.02|21.54|16.82|20.1|21.94|20.49|22.34|20.97|20.18|17.32|16.72|16.84|17.75|9.11|6.67|7.66|8.08|6.9|8.44|11.72|12.4|11.48|13.73|13.31|13.5|12.81|12.2|12.37|12.71|13.07|16.08|15.76|15.57|10.66|11.82|9.35|11.63|10.57|11.37|14.13|13.41|13.62|11.96|12.44|11|8.86|9.02|9.05|9.05|9.7|9.76|11.47|12.05|12.01|13.65|11.84|10.98|11.79|11.79|11.35|12.99|13.64|13.89|14.53|15.1|15.01|15.94|17.29|17.5|16.26|16.81|14.39|14.95|15.8|17.08|16.68|15.15|15.1|15.66|13.85|14.3|16.14|14.52|14.94|15.21|15.29|15.39|17.17|18.04|18.45|19.05|25.45|25.27|25.11|24.95|23.86|23.54|24.82|27.4|25.24|28.71|31.92|32.85|24.8|24.19|21.49|23.13|23.26|24.49|26.3|27.3|37.95|33.2|33|31.05|43.45|42.9|41.15|42.2|40.25|47.75|47.4|50|51.8|37.15|37.35|36.7|37.75|37.3|46.9|45.05|42.05|33.8|29.27|30.13|26.34|28.77|31.4|28.83|29.81|26.83|20.62|20.85|17.86|21.44|23.67|23.81|25.69|24.64|18.81|15.61|14.99|16.3|19.45|21.4|24.65|25.83|27.5|30.27|32.25|30.13|33.81|36.46|37.51|35.85|34.64|33.19|31.16|26.99|25.21|23.74|23.28|22.04|21.29||
2022-02-19 19:36:29|russ2000_2_0309|HOME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:30|russ2000_2_0310|HONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.69|13.84|14.88|15.98|16.8|18.6|19.26|18.73|19.34|18.63|20.83|20.14|20.01|19.19|17.03|19.49|19.52|19.27|19.22|18.86|19.59|17.76|17.87|18.78|18.87|18.03|19.83|18.76|18.07|16.8|8.9562|8.4884|9.2124|9.5856|10.3709|10.0757|10.538|10.5659|9.8|10.06|10.45|10.59|10.985|10.99|9.97|7.38|7.67|8.04|7.98|8.5|8.585|8.56|9.56|9.92|10.97|11.19|12.43|13.65|14.25|14.9|14.1|13.71|13.99|14.13|14.69|14.43|14.93|14.32||
2022-02-19 19:36:30|russ2000_2_0311|HOPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0004|2.25|2.5008|2.6991|2.7504|3.0315|3.4374|3.126|3.1563|2.8752|2.6875|2.5|2.1875|2.375|2.1523|2.2773|2.5|2.5625|2.5|2.4688|2.5938|2.5|2.4063|2.375|2.375|2.375|2.3125|2.2188|2.1875|2.25|2.25|2.125|2.0938|2.4063|3.1875|3.2813|3.625|3.4844|4.8438|4.75|4.5|3.9875|3.7525|4.05|4.12|4.875|4.9125|4.375|4.1875|3.8125|4.1|4.7325|4.6875|5.5|5.6825|5.5775|5.65|4.9725|5.035|4.35|5.1725|5.4925|5.215|5.5025|6.3975|6.4|7.01|8.695|9.115|9.125|10.35|10.475|11.435|12.27|13.37|14.5|15.325|14.905|15|15.615|16.79|18.26|21.01|20.79|19.21|20.91|21.2|20.86|19.64|15.1|14.11|13.47|15.52|15.87|14.85|15.63|18.36|18.71|18.17|17.12|17.14|16.71|18.96|18.53|19.14|18.13|18.23|18.75|19.43|21.14|20.8|19.01|18.05|17.28|17.17|16.01|16.17|15.02|15.86|16.47|13.3|13.41|10.85|12.28|11.43|11.81|12.32|12.55|9.87|11.07|11|9.35|9.66|8.91|8.93|5.93|2.53|4.02|3.88|4.82|5.23|6.58|8.39|7.8|7.8|9.76|11.51|9.1|9.04|8.8|9.05|8.14|7.91|7.17|7.13|7.23|8.51|8.91|9.75|9.94|10.19|9.5|9.42|7.05|8.38|7.78|6.57|6.7|9|9.34|9.77|10.48|10.98|10.31|11.47|10.06|11.07|12.03|12.7|12.53|11.82|11.55|12.18|12.78|13.69|13.25|12.96|12.54|15.15|14.7|13.72|13.58|15.05|15.98|16.29|15.46|17.49|15.8|15.27|15.94|16.43|14.65|15.04|14.41|14.29|13.72|14.08|13.86|14.05|14.59|14.25|14.78|14.73|15.45|14.98|15.76|18.03|18.18|16.78|14.87|14.71|15.03|15.29|16.13|14.41|15.49|17.06|17.44|15.76|20.7|22|20.25|20.96|18.55|18.74|19.5|18.42|17.12|15.6|17.54|18.33|18.13|18.54|17.86|19.14|18.32|17.47|18.19|18.19|17.32|17.41|16.59|14.52|13.31|13.2|14.56|14.01|13.63|13.87|13.28|13.8|13.8|13.17|14|14.41|14.92|14.58|14.27|11.94|7.8|8.13|8.995|8.18|8.51|8.51|7.54|9.125|10.64|12|12.1|15.3|15.3|15.31|15.34|13.39|14.09|13.58|14.72|14.85|14.36|16.2|17.22||
2022-02-19 19:36:32|russ2000_2_0312|HPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:32|russ2000_2_0313|HRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|37.15|34.55|33.61|30.54|39.87|40|52.06|47.4|48.39|46.37|37.26|40.46|44.92|44.5|49.83|48.55|60.02|62.96|62.55|69.23|64.85|51.75|56.3|56.66|55.26|51.04|47.8|32.92|30.45|29.48|37.7|45|41.28|44.45|37.91|44.61|40.65|39.98|43.47|50|45.03|47.54|41.77|35.59|18.96|21.55|30.2|29.9|37.45|43.6|45.55|44.1|60.34|70.24|66.92|89.11|96.06|106.79|111|111.88|118.87|129.75|167.89|191.42|177.57|164.94|164.32||
2022-02-19 19:36:33|russ2000_2_0314|HSDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.385|397.635|399|418.075|360.5|402.605|437.5|420.9975|438.375|455|448|391.65|394.1|336|130.025|131.4075|124.6|138.775|179.9|143.6732|127.75|133.525|136.85|194.25|161.035|195.3|160.825|170.485|190.225|269.5|296.8|252|292.25|297.5|262.5|246.75|276.5|271.25|338.905|369.25|563.5|540.3407|386.75|407.89|285.95|411.25|324.59|288.75|385|337.75|322|358.05|313.6|350.35|320.6|315.7|259.7|248.5|226.1|80.85|98.7|77.7|66.85|68.6|58.8|42.35|18.4695|32.3715|34.811|28.6965|8.75|16.45|18.445|18.1965|20.671|17.143|13.797|13.643|14.105|18.35|13.77|13.85|18.03|17.16|13.67|16.83|15.59|14.69|14.08|14.27|5.795|5.35|3.75||
2022-02-19 19:36:33|russ2000_2_0315|HSKA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.25|82.5|120|137.5|136.25|126.25|120|105|128.75|156.25|130|106.25|110.63|110|90|36.875|51.25|50.625|52.5|48.75|35.625|31.875|42.5|36.5625|21.875|32.5|29.375|22.5|16.25|23.75|36.875|30|53.125|41.875|23.75|20|20|20.9375|41.25|22.5|16.875|12.5|10.9375|10.625|10.9375|11.5625|13.6|11.01|10.2|10.99|10.39|9.5|6.7|7.6|12.6|10.6|11.8|9.29|7.9|6.5|4.2|4.99|4|4.5|4|3.8|3.7|10|8.1|9.5|15|15|13.9|10.9|17.3|16.9|21.61|31.5|26.3|27.3|27.6|24.7|18.6|14.9|14|12|15|18.59|14.9|11.11|10.8|12|11.6|7.6|6.7|7.4|6.3|7.9|7.12|9.3|12.6|13.3|14.3|14.1|16.9|11.599|11|10.8|10.1|14.2|17.4|16.9|15.8|16.5|17.2|16.5|16.5|16.7|21.3|20.2|29|20.7|21.5|21.6|20|17.8|20.5|17.8|16.6|14.3|14.5|13.4|11.1|10.3|9.6|6.1|1.81|2.6|2.8|2.8|2.1|2.6|4.8|3.94|3.4|4.5|4.4|4.2|4.21|4.249|6.95|6.9|9|8.1|8.6|7.199|6.01|4.9|4.8|4.601|4.337|4.3|4.8501|5.48|6.74|6.3261|6.66|9.45|9.89|9.95|8.99|8.43|7.85|6.9|7.1899|8.06|11.01|11.49|12.48|12|10.28|10.1|7.89|9.3|7.97|8.17|8.29|8.8099|8.7|9.05|8.41|6.78|6.75|6.43|5.18|5.87|7.45|7.76|8.64|8.91|9.49|10.49|11.27|10.92|11.43|13.15|13.39|12.61|15.5|15.54|17.11|21.1|25.05|26.08|28.55|31.48|29.86|34.99|33.5|29.17|31.93|35.55|36.29|34.85|32.05|29.34|35.86|35.25|43.25|52.57|55.56|53.92|57.53|67.99|75.94|82.79|91.91|105.91|94.58|93.92|105.59|101.66|99.1|89.44|84.68|77.6|78.99|69.22|69.01|75.81|82.67|106.98|104.9|100.93|104.19|108.5|97.76|97.57|93.98|98.2|77.3|83.24|74.06|77.67|82.8|72.4|68.34|69.39|91.63|95.13|96.46|100.11|95.37|59.81|75.85|82|90.21|103.52|98.34|98.58|124.6|141.75|154.48|203.91|175.23|171.36|192.07|196.29|242.77|261.8|261.99|255.73|214.46|158.82|161.5|133.24||
2022-02-19 19:36:35|russ2000_2_0316|HUD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:35|russ2000_2_0317|HWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4203|4.1305|4.1305|4.2392|4.7102|5.145|6.1595|6.3044|6.087|5.942|6.5217|6.7029|7.2464|7.4638|7.6812|7.3913|7.7537|8.9131|8.4783|8.5507|8.4058|9.058|9.8551|9.1304|8.8406|8.6232|9.2029|10.0725|10.2174|9.4566|9.5652|8.9855|8.6957|8.4783|8.0435|8.1159|8.1159|8.5146|8.6232|8.6957|8.261|8.4058|8.696|8.334|8.624|8.768|8.624|8.768|8.913|9.276|10|10.218|10.363|10.725|10.87|10.87|10.797|10.363|10.508|10.725|11.739|10.653|10.508|11.015|11.522|12.319|13.5|13.084|14.042|13.25|13.6667|13.917|16.334|16.25|16.084|16.75|18.25|19.834|20.167|20.209|20.5|20.5|20.7917|18.7917|18|18.167|15.0833|15.9167|16|15|15.1667|14.375|15.1667|15.3333|14.8333|14.75|14.9583|14.0833|12.7083|13.3333|13.1667|13.4792|12.9167|12.8333|12.4167|10.2917|11.5417|10.5|11.3333|10.8333|10.7083|10.3125|10.375|10.5417|12.75|12.3958|12.7917|14.4792|12.8333|12.55|14.3167|13.9733|14.31|13.5267|12.9667|13.99|14.3467|15.52|16.6007|17.9|18.8267|19.7767|22.46|22.5|23.72|23.4895|24.34|22.78|22.325|22.92|22.45|21.53|22.735|23.69|23.375|23.71|23.855|24.675|28.605|28.625|27.285|28.78|29.045|30.96|27.99|27.48|29.06|30.03|31.06|31.79|31.65|34|33.46|32.32|30.66|32.5|29.82|32.36|34.4|37.57|32.9|34.14|35.67|38.48|37.81|40.99|44.65|46.52|49.75|53.94|56|51.6|51.84|53.55|51.3|53.64|52.84|46.99|44.57|43.98|39.12|39.54|37.55|35.37|40|40.08|38.03|39.21|38.2|41.5|37.04|42.02|41.27|44.49|39.29|44.89|49.05|57.99|44.16|43.11|45.46|27.37|28.36|31.28|37.87|34.93|32.49|40.39|38.31|37.57|36.27|41.4|43.81|40.975|40.32|41.81|40.88|38.23|33.36|30.51|27.22|30.07|31.42|31.5|34.86|32.8|34.67|32.84|32.66|32.31|30.98|32.95|31.22|26.81|30.3|30.535|31.97|33.2|33.98|35.51|32.17|30.49|30.44|30.48|29.64|30.98|31.59|31.42|31.73|30.22|30.2|30.92|27.27|28.55|30.07|32.76|32.15|31.38|32.78|35.2|36.68|34.6|34.46|36.65|33.73|33.78|35.32|32.44|33.24|32.05|35.19|32.71|30.7|26.11|29.27|29.86|29.11|29.13|31.91|29.22|28.08|27.05|27.6|29.12|25.17|23.96|23.07|22.96|25.97|27.49|26.11|28.99|32.63|32.43|33.55|41.55|43.1|45.85|47.45|45.55|46.7|46.2|49|46|43.95|48.45|48.75|51.35|49.5|53.7|51.7|51.7|48.85|50.25|46.65|50.25|51.55|47.55|41.96|40.22|34.65|41.08|43.68|40.4|43.74|37.98|40.06|41.52|35.11|38.295|39|40.61|43.88|39.74|33.5|19.52|20.91|21.62|21.2|19.06|20.01|18.81|22.87|28.09|34.02|34.14|37.75|42.01|46.24|49.51|44.44|43.71|45.96|47.12|49.48|47.78|50.02|52.72|54.86||
2022-02-19 19:36:37|russ2000_2_0318|ICBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:37|russ2000_2_0319|ICHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|13.1|16.8|18.74|19.53|19.53|25.56|20.38|19.32|22.53|26.19|28.58|24.05|26.44|26.37|27.53|23.96|22.21|25.74|21.39|21.46|22.2|20.25|19.1|16.79|16.94|20.84|21.1|24.38|25.72|22.05|24.67|22.72|21.36|23.48|31.44|30.55|32.86|35.77|29.83|20.86|22.37|22.76|26.73|32.96|25.98|22.94|24.93|33.39|33.49|40.18|45.04|62.18|56.72|56.89|51.19|47.57|46.21|40.23|45.35|46.75|47.2|42.45||
2022-02-19 19:36:38|russ2000_2_0320|IEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.61|9.65|9.7|9.77|9.82|9.85|9.8699|9.79|9.82|9.84|9.85|9.8208|9.8392|9.85|9.91|10|10.06|8.7|9.2|9.13|9.6|10.315|10.43|10.45|9.95|8.61|9.06|8.32|6.17|4.74|4.51|2.7|2.59|2.37|3.83|4.32|2.68|3.25|3.3|3.655|3.19|1.89|1.99|1.81|3.92|4.06|5.66|5.85|8.42|11.47|18.41|20.38|17.13|14.62|13.28|11.63|11.82|12.13|13.36|10.79|11.1|10.48|10.15|9.23||
2022-02-19 19:36:38|russ2000_2_0321|IESC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.75|17.85|14|15.91|15.53|15.95|14.6|19.45|24.54|23.5|25.33|24.43|31.3|34.89|24.6|23.16|26.8|21.16|17.37|17.36|13.18|16.6|15.37|16.64|17.61|17.67|21.01|21.16|16.74|7.76|8.44|12.08|10.05|7.93|9.3|9.69|9.53|6.81|8.2|8.11|7.17|7.12|6.4|5.65|5.14|4.86|5.58|6.02|4.44|3.3101|3.7001|3.65|3.54|3.43|3.22|3.61|4.06|4.0199|3.35|3.32|3.2|3.3|3.25|2.8|2.22|2.73|2.135|1.85|2.24|2.78|4.5|3.41|2.83|2.81|2.88|3.81|4.99|5.19|4.01|4.51|4.6|5.95|6.388|6.24|5.2101|4.69|5.56|4.14|4|4.71|5.05|5.62|6.25|5.36|6.19|6.5|6.08|6.45|6.33|7.62|7.41|7.52|7.98|7.42|7.19|8.18|8.54|7.95|7.46|7.35|6.64|7.21|7.4|7.4999|7.63|11.407|10.91|13.78|13.94|13.88|14.6|12.39|13.75|15.25|16.18|16.2|21.15|20.3|20.05|19.95|18.4|16.7|15.6|17.55|16.9|16.75|18.95|16.9|18.2|16.95|15.8|16.4|16.65|17.4|17.6|17.05|17.9|19.1|18.65|17.96|17.09|16.74|16.67|18.5|18.01|17.95|18.44|18.79|18.61|20.4|19.65|19.99|23.6|24.91|24.56|19.8|19.18|21.5|23.61|20.97|23.7|29.41|37.44|37.94|41.86|45.02|48.46|49.74|48.5|49.96|55.27|49.64|54.83|43.92|46.6|52.36|51.06|53.5|49.42||
2022-02-19 19:36:40|russ2000_2_0322|IIIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|15.39|15.25|19.94|23.34|21.46|20.94|23.55|25.21|21.08|24.04|24.74|23.31|29.75|26.95|21.66|19.55|20.87|27.51|29.13|34.78|26.15|19.23|21.72|29.92|28.46|24.91|28.28|25.8|21.93|27.76|32.52|30.42|33.32|31.48|32.41|31.18|31.58|30.7|27.98|24.81|21.73|22.16|23.82|24.4||
2022-02-19 19:36:41|russ2000_2_0323|IIN|price|0|1.4584|1.5833|1.6667|1.5|1.625|1.875|2.2083|2.125|1.8334|1.3333|1.2917|1.2917|1.3333|1.25|1.0834|1.2917|1.2917|1.2917|1.2917|1.5833|1.8334|2.0834|1.875|1.875|2.125|2.5416|2.375|2.2083|1.5833|1.625|2|1.9166|1.6667|1.5|1.4167|1.5|1.3333|1.625|1.375|1.4167|1.75|1.6667|1.5|1.4167|1.5|1.2917|1.4167|1.0834|1.2917|1.7083|1.9166|1.9166|1.875|2.1667|2.6667|2.5833|2.5416|1.6667|1.6667|2.125|2.0834|2.125|2.6667|2.4584|2.5416|3.125|2.875|2.7917|2.6667|2.4167|2.75|2.75|2.6667|3|3.2083|3.25|3.25|3.5833|4|4.875|5.4584|5.5416|5.75|5.6667|5.8333|7.6667|8.875|10.8334|10.0833|10.5001|9.5833|8|6.4167|6.1667|5.5001|6|6.8334|9.9167|10.6667|8.3333|8.8334|8.0833|7.4167|7.1667|7|6.4167|6.1667|7.3333|7.5833|6.5833|7.75|8.3333|8|7.3333|6.8334|6.6667|6.4167|6|6.5001|7.75|7.1667|6.5001|6.6667|6.5001|6.6667|6.8334|6.75|7.0833|7.0833|7.25|8.4167|9.1667|9.75|9.5833|9.3333|8.5001|7.75|7.4167|8.1667|7.8334|7.6667|7|6.5|6.583|6.6667|6.333|6.583|6|6|5.667|5.75|5.75|5.542|5.167|5.5|6.5|5.917|7.083|7.083|7.417|7.167|7.417|7.667|8.833|9.3333|9.833|10.833|11.417|11.833|11.75|10.6667|10.833|10.833|12.438|12.5|11.625|12.625|10.313|10.375|9.625|10|11.5|10|9.625|9.438|8.875|8.375|7.25|7.625|7.063|8.125|8.25|7.125|5.938|5.438|5.875|5.875|6.875|5.875|6.188|4.938|5.125|6.188|6.688|6.25|6.375|5.75|6.125|5.75|7.375|5.625|5.625|5.938|3.875|3.25|3.5|3.37|4|3.75|3.7|3.52|4.5|3.9|3.6|3.75|2.45|2.15|2.1|2.01|1.76|2.5|2.3|2.4|2.25|2.28|2.28|2.29|2.29|1.8|1.52|1.88|1.8|1.5|1.28|1.52|1.5|1.79|1.55|1.83|1.64|2.8|3.73|3.02|3.14|2.82|2.9|3|3|1.95|2.49|2.05|1.95|2.08|2.06|2.15|2.03|1.87|2.06|1.9|2.1|5.85|4.74|5.7|4.48|4.2|4.239|5.1|5.9|6.99|6.8601|6.3744|4.98|5.11|4.94|4.93|4.95|5.49|4.97|5.01|5.79|5.9|6.9|7|6.85|8.35|11.0174|9.3|14.11|13.8|12.48|11.23|6.83|8.0801|9.49|8.01|8.4|6.8|5.83|3.94|5.25|4.99|3.6|4.33|4.1|3.121|3.1744|3.29|2.7|2.6|3.2195|3.27|3.25|3.3|3.2245|3|2.9701|3.9|3.8|4.32|5.3501|5.29|3.94|4.156|4.3|4|3.9099|4|3.86|4|4.7|4.05|3.89|3.95|3.51|3.07|5.3|6.4|6.26|6.9501|5.9401|6.77|7|6.25|6.6|6|4.87|5.1|4.93|5|4.05|4.7|4.5555|4.57|3.995|3.85|3.51|3.77|3.97|3.91|4.4925|4.01|3.8539|4.43|4.751|4.5001|6.61|6.99|8.57|6.73|6.62|5.99|6.13|6.25|6.8699|7.4|7.31|8.011|7.74|7.95|7.32|7.1|6.9|8.11|8.25|7.41|7.58|7.5|7.02|6.37|5.72|5.4|5.34|5.38|4.52|5.785|6.055|6.3|6.9|7|7.95|9.1|8.9|8.3|8.175|7.45|8.4|12.1|11.45|17.55|19.8|18.85|18.6|20|23.3|31.85|40.3|58.1|73.9|76.6|41.88|34.63|26.38|25.92|26.92|25.08|23.37|26.09|23.36|17.98|17.4|19.44|20.68|18.82|18|17.03|14.88|11.77|13.2|14.14|13.52|10.8|12.14|12.18|12.5|17.34|18.1|18.33|22.96|25.64|23.13|22.33|22.48|24|22.5|18.16|17|16.48|16.17|14.63|16.3||
2022-02-19 19:36:43|russ2000_2_0324|IIPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|18.7|17.93|15.9|17.6|17.39|17.31|16.93|17.56|16.6|18.87|19.54|19.36|32.08|26.78|26.56|30.19|34.47|36.69|35.41|33.46|42.69|42.05|41.01|49.94|46.3|63.31|78.06|82.58|84.06|84.7|120.52|103.44|90.79|88.57|77.13|78.09|76.33|94.98|95.45|70.13|77.07|87.82|91.75|105.98|125.07|124.43|122.93|154.23|180.03|204.26|191.04|193.36|174.89|183.94|202.17|213.54|249.91|228.79|266.36|256.68|248.9|198.21||
2022-02-19 19:36:44|russ2000_2_0325|ILPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|21.91|20.7|20.05|21.35|21.16|22.51|23.64|23.7|22.87|22.2|21.23|19.61|21.88|20.16|20.15|19.99|18.65|21.48|21.22|21.9|21.14|21.175|22.5|22.12|23.47|22.21|16.65|17.74|18.73|20.41|21.8|21.77|22.33|19.75|22.1|22.59|22.28|21.64|23.82|24.75|25.52|26.38|26.91|27.41|25.99|28.3|23.15|25.03|22.91||
2022-02-19 19:36:44|russ2000_2_0326|IMAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|4.5938|4.625|4.625|4.563|4.75|4.25|3.5|4.125|5.438|5.375|5.938|5.563|8|7.938|10|11.063|11.75|11.375|13.75|14.438|15.813|16.625|17.5|18.375|13.75|14.563|16.813|18|17.125|15.5|15.375|17.75|17|17.875|22|24.75|27.125|23.875|26.125|25.375|24.75|22|24.75|27.438|28.375|27.25|25.25|22.813|21|17|20|25.625|27.25|31.625|24|17.875|19.5|18.9375|22|22.5|24.875|21.0625|20|20.75|27.375|27.375|22.75|25.25|21.5|23.25|21.75|22.75|25|27.3125|16.9375|4.875|3.4375|2.75|4.3125|3.8438|3.0938|2.74|2.75|1.96|1.68|1|0.5898|1.23|2.01|2.02|3.3|3.51|4.69|3.75|7.15|5.661|3.7|4.96|4.55|4.99|4.37|4.04|3.84|4.23|4.89|7.88|7.64|9.01|8.5|7.75|7.9|9.05|7.92|7.91|7.28|7.17|5.89|4.969|5.54|5.53|4.5|5.13|5.63|6.49|8.3|8.249|10.02|10.76|9.24|7.805|9.56|9.94|10.16|9.12|10.43|9.07|8.55|7.06|8.15|9.1|10.15|9.97|9.1734|9.16|10.8|4.56|4.89|4.89|3.38|3.76|3.9|4.57|5.04|5.1|4.5|4.2199|5.04|4.66|4.2|5.15|4.68|6.82|6.775|6.36|6.97|6.62|7.23|6.84|7.69|7.23|5.92|3.14|2.9|4.46|4.75|4.03|4.31|6.48|7.5|8.12|9|9.4|9.41|10.3|10.48|13.31|12.8|13.41|17.99|18.98|16.95|14.6|15.47|14.13|16.86|21.65|27.21|28.07|25.59|26.51|31.98|35.08|37.21|32.43|18.96|17.53|14.48|19.23|19.41|18.33|20.71|25.52|24.44|23.97|21.24|24.03|22.16|20.21|19.91|22.59|21.65|22.48|23.63|25.7|26.73|25.53|25.91|24.86|25.18|27.44|30.24|29.15|30.83|29.48|27.69|26.75|27.33|25.64|26.23|28.48|26.29|27.72|27.46|29.46|31.38|30.9|33.33|34.97|33.71|37.36|40.34|43.22|37.41|31.35|33.79|38.39|37.88|35.54|31.06|29.51|31.09|32|33.34|29.48|31.59|30.49|28.97|30.25|31.95|31.4|32.6|32.35|34|30.5|25.05|22|21.4|18.65|22.65|24.25|25.4|23.15|19.85|21.1|19.2|23.2|20.9|22.15|22.1|23.5|25.8|19.36|18.56|18.81|20.77|22.91|22.68|24.38|21.76|20.2|21.95|20.92|21.95|21.35|21.5|20.43|16.54|15.58|9.05|11.5|12.61|11.21|11.29|15.37|11.96|11.53|14.83|18.02|18.9|20.67|20.1|20.62|21.61|21.5|16.14|15.71|18.98|18.85|16.49|17.84|17.25|20.29||
2022-02-19 19:36:47|russ2000_2_0327|IMH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.45|0.65|0.41|0.16|0.5|0.5|0.53|1.24|1.93|2.1|3.4|3.4|3|3.52|4.6|3.86|4.38|3.95|3.08|2.69|2.8599|2.95|2.755|2.85|2.77|2.72|2.89|2.73|3.54|3.33|2.851|2.8486|2.72|2.02|1.8|1.95|1.978|2.07|2.6196|2.7889|2.4|2.15|1.96|2.12|2.24|8.15|11|14.49|14.58|14.17|12.31|11.17|10.59|11.34|11.16|10.01|10.13|9.92|8.68|6.55|4.75|5.76|6.88|6.61|5.59|5.8|5.51|4.79|5.79|6.43|5.96|5.73|6.35|6.271|9.97|10.11|14.45|28.5|17.6|21.29|16.22|16.38|18.27|22.53|19.07|15.65|13.97|13.65|13.68|14.3|14.01|17.45|17.15|17.11|13.23|15.28|14.24|13.88|14.37|13.26|12.41|15.33|15.77|15.38|15.5|12.87|13.16|11.24|11.25|10.2|8.36|9.71|7.66|8.83|10|9.19|7.9|7.26|7.2|4.54|3.49|4.78|3.98|3.9|4.09|3.38|3|3.1|4.71|6.98|7.9|6.01|5.25|5.38|5.24|7.25|2.01|1.41|1.82|1.53|1.4602|1.32|1.38|1.43|3|2.9|3.74|2.83|2.07|2.06|1.9|1.96|1.86|1.4|1.34|1.37|1.1187|1.12|0.7804||
2022-02-19 19:36:48|russ2000_2_0328|IMUX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480|494|708|964|916.4|917.6|670|696|829.6|876.8|817.2|900.4|980.4|972|859.6|955.6|711.2|132|161.6|332.4|386.4|408|354.8|336.4|360.8|330.4|302.4|250.4|244.8|245.2|248.8|210|212|180|192|174|154|154|132|120|104|128|230|244|174|252|220|220|254|222|214|280|328|292|15.652|12.8|11.504|9.66|8.46|10.108|20.56|12.84|10.28|12.59|13.5|15.9|10.22|8.6|7.135|8.92|9.17|7.7|6.74|8.16|12.86|13.37|19.43|15.205|18.79|15.27|17.48|16.44|17.7|15.98|15.37|14.33|13.58|12.3|9.04|9.58|7.34|9.75|9.12|10.31|13.96||
2022-02-19 19:36:48|russ2000_2_0329|INBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|8.6667|8.6667|9.7333|10.0667|10.0667|13.3333|12.6667|11.98|10.8333|11.1667|11.1|10.3333|10.4333|11.1667|11.5333|11.8333|11|11|10.8333|11.1667|11.0667|10.8667|10.7667|10.8|10.7067|10.3333|9.9333|9.7667|9.6333|9.4|9.4267|9.3333|9.3333|9.4|8.8333|9.0667|8.9667|8.5333|8.2667|7.1667|6.8333|7.6667|7.1|6.78|6.6733|6.3667|6.3333|5.8333|5.7|5.6733|5.3333|5.7667|5.734|5.7333|5.0667|4.7333|4.2333|4.6667|4.5|3.5333|3.6667|3.1667|3.3333|6.1667|6.7|6|6.6667|7|6.9667|7|8.0667|7.1667|7.3333|7.2667|6.9333|6.9267|7.0333|7.7|7.0667|7.3333|6.4333|6.6667|7.1467|6.9|6.8667|8.3333|10.1333|9|10.4333|9.66|10.1667|10|11.3667|11.3333|12|12.6667|14|16.8333|16.4667|16|15.4333|18.2933|21.19|28.49|27.44|25.708|24.14|23.9|21.95|22.6|23.59|22.8|21.35|22|21.88|17.85|16.45|15.81|18.61|17.94|16.69|16.37|16.43|18.09|23.85|24.15|24.24|31.66|30.78|30.01|31.94|32.5|27.82|27.63|25.56|22.86|25.2|25.17|23.25|22.21|23.96|23.52|25.6|30.1|31.75|30.35|30.7|28.45|28.65|26.9|29|32.25|31.55|33.1|37.4|39.35|37.85|36.9|38.45|36.8|34.3|35.4|34.05|32.05|31.1|30.62|25.64|23.2|22.12|20.05|21.99|20.62|23.12|21.74|20.64|20.1|20.02|21.27|23.19|22.08|24.15|27.03|24.18|15.67|14.4|15.91|15.18|14.48|15.33|16.14|23.96|25.26|27.56|31.72|35.8|35.85|35.03|34.08|30.56|30.41|29.87|31.25|39.45|43.81|49|49.07||
2022-02-19 19:36:50|russ2000_2_0330|INNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:50|russ2000_2_0331|INSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|30.87|38.52|45.99|53.61|39.06|44.09|37.07|41.3|53.09|59.75|52.11|54.06|54.21|61.82|62.64|66.93|58.13|60.56|72.22|76.14|75.48|82.91|57.28|68.75|84.47|89.15|101.99|123.92|130.15|160.5|189.86|188.14|213.99|241.39|206.88|226.53|184.76|186.48|187|234.99|235.53|272.67|212.51|237.97|222.69||
2022-02-19 19:36:50|russ2000_2_0332|INST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|20.08|23|23.42|25.64|21.7|23.81|23.79||
2022-02-19 19:36:51|russ2000_2_0333|INSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|12.52|14.8|17.46|18.7|18.72|19.63|20|22.1|22.48|18.23|19.9|20.24|16.68|19|16.22|16.85|17.46|20.35|20.55|23.57|22.06|18.2|21.52|21.75|18.37|18.76|18|16.66|17.21|18.36|18.3|19|15.76|17.3|19.79|25.29|25.99|30.63|22.33|20.59|19.87|22.51|21.4|15.72|17.48|16.11|15.3|13.93|16.93|17.05|16.16|18|19.6|18.57|20.28|19.86|16.38|17.89|18.65|18.1|15.8|15.34|15.17||
2022-02-19 19:36:51|russ2000_2_0334|INVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|16.3|16.86|16.859|18.38|18.86|16.55|17.52|17.5|17.22|20.01|20.98|21.25|21.7|21.13|20.58|28.89|26.75|28.82|27.8|22.27|23.26|25.25|27.85|27.55|30.25|30.24|32|35.55|30.99|28.74|32.44|33.6|31.39|28.29|32.05|26.94|24.84|23.59|20.5|18.7|12.36|11.56|12.62|12.33|12.53|16.51|13.69|12.4|5.86|9|13.7|14.63|13.97|14.95|13.71|13.96|13.52|15|15.47|15.16|15.09|13.23|13.38|10.74|11.72|14.55|14.93|14.6|11.83|15.28|15.46|22.28|20.22|26.82|25.14|21.52|22.6|25.58|26.49|23.15|22.92|18.54|19.79|20.61|23.06|23.36|20.5|18.1|18.27|20.99|21.69|18.7|27.1|26.42|24.75|25.6|21.7|21.62|22.44|22.13|24.03|23.13|31.54|33.17|38.42|36.81|36.71|40.21|35.42|35.62|38.04|36.58|34.86|28.37|26.99|28.65|28.97|22.13|21.12|16.78|15.36|14|12.28|13.05|20.2|15.45|16.455|16.945|16.54|14.74|13.53|9.17|9.06|9.23|||||11.28|11.2|11.76|12.47|11.39|10.84|10.17|10.85|11.5|10.72|12.32|13.695|11.61|12.24|12.77|12.64|13.86|14.48|12.78|13.43|14.22|13.99|15.8|16.73|14.6|14.59|14.54|14.17|14.71|15.54|16.19|17.48|19.24|15.34|14.4|13.92|13.95|14.08|14.23|11.34|10.89|10.28|12.16|13.36|13.97|14.64|13.45|12.12|13.57|13.21|13.58|13.43|11.67|10.27|10.75|10.29|12.56|12.57|11.7|12.3|11.65|13.51|13.21|15.16|15.39|16.55|17.78|16.8|17.06|15.83||
2022-02-19 19:36:52|russ2000_2_0335|IOTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:53|russ2000_2_0336|IOVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|||124|124|101|110|116|125|126|111|124|125|159|132|135|101|112|117|110|100|99|117|115|80|57|33|75|48|28|27.1|26.8|15|8|5.5|2.05|6|5.5|2|6|5.95|11|4.35|11|9.44|4.89|8.7|10.7|8.75|6.75|6.45|6.65|7.3|6.8|6.8|6.24|7.99|7.7|9.49|12.64|11.88|10.72|9.18|8|6.66|5.63|7.04|7.34|7.54|5.53|5.71|5.4|5.44|8.02|8.41|8.68|8.04|8.05|6.05|6.625|7.25|7.1|7.35|6.95|6.175|6.2|7.3|5.55|6.65|8|7.15|8.2|8.2|17.2|18.95|15.05|14.8|13.95|13|13.95|12.75|11.55|9.62|8.97|9.53|9.26|10.77|12.64|11.46|17.6|23.94|22.48|20.27|18.21|21.81|24.5|26|23.49|35.79|29.74|32.66|33.32|29.94|30.77|33.94|28.1|37.1|41.32|44.74|47.35|37.35|32.04|30.17|18.27|25.64|22.71|23.98|26.13|24.64|18.78|18.47|16.97||
2022-02-19 19:36:54|russ2000_2_0337|IRMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.38|7.15|7.2|7.4|9.25|12.75|15.43|13.95|15.49|15.88|19.91|21.76|23.96|23.26|26.7|29.99|30.88|26|19.27|17.76|14.49|16.55|18.82|21.04|17.07|17.75|10.77|9.8|11.6|11.2|8.5|8.4|8.05|8.55|8.35|8.7|9.65|10.2|10.3|13.825|13.6|15.65|14.1|13|14.3|17.9|18.75|21.1|23.9|28.65|31.38|25.2|25.4|24.31|27.51|25.75|26.68|25|20.27|19.75|21.53|18.71|21.11|23.99|22.49|24.54|25.16|23.43|20.06|19.69|22.15|23.93|22.63|21.61|20.99|22.64|24.03|22.96|25.7|23.75|24.31|28.39|28.5|29.6|33.99|34.87|32.35|37.57|48.27|49.52|40.01||
2022-02-19 19:36:54|russ2000_2_0338|IRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|8.26|8.26|8.63|8.33|8.5|8.25|8.75|8.81|9.03|9.02|9.72|9.81|10.18|9.63|9.79|9.46|9.35|9.52|9.41|9.45|8.5|8.69|7.72|8.11|7.19|7.39|8.1|7.81|7.46|6.73|6.85|6.9|7.55|7.8|8.16|9.37|9.47|8.6|7.94|8.39|8.98|9.27|9.22|9.24|9.17|9.78|10.07|10.12|9.46|10.32|10.28|10.13|10.19|8.55|8.64|9.22|9.47|9.81|10.27|9.97|10.32|9.75|9.72|10.3|9.37|10.35|10.37|10.76|10.66|11.08|11.8|12.91|13.88|14.21|14.4|14.64|13.93|14.88|13.71|8.02|9.76|10.5|11.12|11.36|11.79|11.94|12.83|13.02|13.12|13.83|14.19|15.51|16.26|17.34|18.66|19.88|20.13|20.74|24.04|24.01|23.75|23.62||
2022-02-19 19:36:55|russ2000_2_0339|IRTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.05|23.36|28.98|30|32.71|37.46|36.45|35.25|36.48|42.89|40.56|47.94|50.06|50.72|51.96|58.02|57.9|66.75|62.02|59.44|80.86|87.1|85.04|95.06|87.24|82.83|71.29|68.82|84.1|97.34|71.47|78.56|70.97|78.14|74.87|74.07|69.96|71.03|72.38|68.11|88.38|95.39|75.06|106.61|126.26|112.29|169.05|226.7|234|221|240.64|224.17|176.49|143.25|128.88|74.82|62.77|60.52|49.72|47.98|61.51|122.12|106.53|106.01|125.5||
2022-02-19 19:36:56|russ2000_2_0340|ISTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14|13.95|13.08|13.47|13.75|14.5|14|15|16.23|15.89|15.4|15.525|15.59|15.77|15.83|16.45|17.44|17.44|15.92|14.28|15.1003|15|15.3|15.42|15.1|15.48|15.42|16.25|18.6|18.95|19.5|19.8|22.15|22.4|21.95|23.4|22.5|22.45|24|23.05|23.7|23.55|24|25.3|25.675|25.6|28.55|28.15|27.1|27.2|26.5|26.08|25.3|23.6|23.92|24.4|22.55|23.81|23.74|24|23.35|22.89|23.65|25.15|24.43|24|22.14|21|12.18|12.34|12.65|13.51|13.39|13.95|13.49|14.52|16.28|16.5|17.25|19|20.81|22.02|22.88|22.69|22.16|22.3|22.02|18.44|18.13|18.33|19.82||
2022-02-19 19:36:57|russ2000_2_0341|ITGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.862|21.8315|24.4535|23.484|20.064|18.6048|22.0704|17.9299|22.4352|27.4786|24.624|23.1192|24.0859|26.22|24.2592|29.4485|31.236|24.7608|22.8182|23.9856|25.08|22.8274|21.432|19.1064|24.8611|26.3568|27.8616|24.7334|26.2656|22.1616|22.9277|26.2291|30.7709|32.7864|33.4795|33.1877|36.024|33.6072|34.5192|37.9848|39.2251|36.48|35.2488|32.148|22.8|25.0162|22.8182|13.6891|15.2213|16.2336|16.7352|18.6778|16.4342|15.3946|16.0056|16.2792|21.3317|21.6691|21.8059|22.271|22.9277|24.1862|25.3171|25.4722|24.1042|23.5022|19.5077|18.6322|21.131|20.3011|20.0366|20.4014|21.5688|20.9942|20.6112|25.0344|25.4539|27.132|23.2834|23.2925|27.0682|27.971|30.7526|27.6336|28.3541|24.5146|19.0426|18.2674|20.4926|20.2282|18.4862|17.6746|15.276|15.96|15.8141|22.2346|22.8|22.9094|21.9518|21.2314|22.3805|20.8757|18.1944|17.6928|19.836|19.6171|18.6686|19.4438|19.3526|19.8725|17.255|17.2733|17.8478|18.2218|18.5045|20.0549|20.1734|18.468|20.2464|20.9213|20.0914|21.1858|20.292|20.8574|21.733|21.5779|22.7088|23.5205|24.8246|24.8794|25.4083|21.888|18.3768|18.5501|19.3253|19.8178|20.1917|21.8333|21.8059|21.1128|20.5018|19.2706|21.3408|20.748|22.1707|21.6053|20.4288|19.9363|21.4685|24.396|24.9797|27.1867|28.2629|30.0413|32.5949|34.0906|31.0627|31.5917|35.568|36.4891|40.3742|37.0637|41.3227|42.4536|42.2986|45.0072|44.232|42.8093|40.9579|41.3683|45.3994|46.1837|44.2776|45.3173|49.403|50.2694|46.6214|47.4331|48.1718|48.7829|52.212|46.1746|51.7651|53.5618|47.3146|33.288|29.1931|32.71|33.07|33.77|30.64|22.43|23.05|20.12|22.6|29.4|29.55|34.6|37.95|40.35|36.55|40.1|43.95|45.25|46.25|53.65|46.4|44.45|45.25|43.75|57.1|56.25|65.85|67.5|66.2|72.85|82.05|73.43|88.38|83.76|77.26|81.35|92.12|77.15|75.3|75.51|82.9|84.27|77.39|74.82|74.12|79.24|81.04|90.95|75.86|67.77|75.52|82.98|69.05|63.46|68.96|65.11|72.11|78.27|80.36|77.36|91.7|90.77|92.27|87.17|93.53|91.8|95.86|91.5|89.28|81.78|82.12|80.62||
2022-02-19 19:36:58|russ2000_2_0342|ITI|price|0||||||||||||||||||||||5.2501|4.6249|4.3751|7.1249|11.1249|8.2501|7.3751|7.1249|5.6249|6|5.7501|5.2501|4.6249|7|7.5|7.7501|9.8751|8.1249|7.6249|9.3751|7.6249|7.3751|6.6249|6.1249|5.7501|6|6|6.3751|7|9.6249|9|10|8.2501|8.1249|7.8751|7.3751|6|5.1249|5.2501|5.3751|5.8751|5.6249|5.7501|6.2501|6|5.3751|5.8751|6|6|5.5|5.6249|6.2501|6|6|5.5|6|5.6249|5.1249|4.8751|4.6249|4.7501|4.2501|4|5.1249|5|5.2501|4.8751|4.6249|5.1249|5|4.7501|4.2501|4.3751|4.5|4.3751|4.3751|4.6249|7.1249|6.1249|6.3751|5.5|4.8751|4.7501|3.8751|4.6249|5.7501|5.2501|7.2501|6.3751|6|5.7501|5.8751|5.8751|6|5.1249|5.2501|5.1249|5.8751|6|7|7.5|8|6.8751|7|9.2501|9|9.6249|9.7501|11.1249|9.1249|9.3751|9.3751|11|11|9.2501|9|8.5|9|9.2501|7|6.7497|6.7497|6.5009|5.4998|5|5.4998|5.251|5|5.1252|5.251|5|6.8755|8.1254|9.7498|8.5|9.8757|7.7507|7.2502|8.1254|18.7504|15.2497|9.9986|10.6894|15.9843|14|12.9988|17|21.1242|20.5007|13.1247|9.7498|12.2495|12.9988|14|14.1257|18.0011|17.1259|6.625|5|4.875|5.375|8.75|9.75|13|12.25|9.5|5.75|5.938|5.625|8|7.813|7.75|8.375|9.75|8.813|8.375|9.813|10.75|11.375|10.5|11.75|12.5|13.5|17|26.063|28.75|10.5|10.563|14.5|15|14.125|17.188|14.875|9.875|8.5|5.75|4.906|3.375|3.65|3.25|2.2|2.1|2.3|1.69|1.54|1.21|1.39|1.92|1.54|1.55|1.58|1.41|1.66|1.36|1.16|0.98|0.5|0.95|0.67|0.61|0.7|0.66|0.77|0.67|0.679|0.65|0.9|1.42|2.3|2.05|1.97|2.4|3.43|4|3.5|2.7|3.29|3.4|3.25|3.25|3.01|3.51|3.45|3.09|3|2.44|2.5|2.63|2.64|3.01|3.3|2.69|2.75|2.4|2.4|2.04|2.15|2.64|2.3|2.4|2.38|2.45|2.5|2.49|2.41|2.3|2.4|2.65|2.62|2.3|2.4|2.45|2.37|2.43|2.2|2.23|3.5|3.4|3.97|2.83|2.66|2.31|2.79|2.98|2.53|2.2|2.23|1.98|1.49|1.5|1.55|1.4001|1.15|1.31|1.17|1.43|1.3|1.24|1.48|1.46|1.42|1.51|1.5|1.34|1.46|2|1.87|1.57|1.3501|1.49|1.28|1.47|1.42|1.5|1.8195|1.75|1.65|1.44|1.3899|1.33|1.3|1.29|1.17|1.14|1.29|1.285|1.31|1.54|1.5|1.49|1.45|1.33|1.36|1.52|1.52|1.51|1.58|1.67|1.7|1.63|1.75|1.82|1.56|1.68|1.79|1.79|1.81|1.83|2.05|2.15|2.1|2.26|2.22|1.98|1.94|1.75|1.7|1.65|1.74|1.75|1.74|1.94|1.7148|1.8|1.75|1.82|1.77|1.78|1.77|1.85|2.09|2.46|2.39|2.34|2.15|2.13|2.55|2.44|2.49|2.4167|2.86|3.48|3.54|3.64|3.46|3.22|3.64|4.83|4.66|5.44|5.29|5.68|6.22|6.29|6.42|6.65|6.91|6.41|6.97|6.76|5.57|4.96|5.07|5.13|4.84|4.91|5.15|5.38|4.32|4.57|3.73|3.85|4.32|4.17|4.34|5.34|5.17|5.41|5.44|5.745|5.36|5.17|4.99|5.06|4.83|3.2|3.99|4.81|4.755|4.64|4.57|4.1|3.77|4.88|5.65|6.51|5.51|6.17|6.75|7.37|6.65|6.23|5.7|5.28|5.36|4.54|4|3.98|3.31||
2022-02-19 19:37:01|russ2000_2_0343|ITIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||8.8125|9|9.5938|9.8125|10.5938|11|10.8125|14.2188|16.5|15.25|11|10|10.75|9|7.75|7.25|7.75|6.75|8|8|6.75|6.5|6.25|6.25|6.5|6.5|7|6.5|6.25|6.25|6.25|6.75|7.75|7.5|7.25|6.25|5.75|5.75|5.5|5.75|6.25|7|7.5|7.125|6|4.875|5|4.75|4.75|5|6.5|6|6.25|5.5|5|5.125|4.5|5|4.5|4.5|4.875|7.5|7.25|7.25|2|4.75|3.75|4.25|4.25|5.375|5.5|5.75|6.5|7.625|8.5|7.75|7.625|7.625|7.625|7.25|7.75|8.625|9.5|8.75|8.5|8.5|8.5|8.75|9|8.5|8.25|8.75|8.5|7.5|7.5|7.25|6.75|6.75|7.75|7.5|7.375|8.5|9.25|9|8.25|9.5|9.5|10.25|10.5|10|10.75|12.25|11.75|12.25|11.25|12|12.875|12.5|14|15.5|15.75|15.25|15|15|14.75|15|15.75|17.875|17.5|20|21.25|22.5|21.25|25.25|25.5|25.75|26.5|26.75|25|25.25|21|22|22.5|21|21|21.25|22.5|21.5|20.25|20|17|18.875|17|14.125|16.125|17.9375|17.25|17|11.75|13.25|10.75|10.5|10.5|12|10.75|10.5|11.5|11|15.75|15.5|15|15|15|14.68|15.15|16.19|17.3|15.25|15.85|14.5|15.44|17.03|17.58|18.46|18.56|20.01|19.4|20|18.25|17.76|19.43|20.661|22.843|22.99|22|20.79|23|29.5|28.54|29|29.69|30.5|30.73|30.6|31.011|34|33.85|30.75|31|27.02|31.5|30.32|29.31|30.05|33.87|34.63|36.99|36.5|38.81|39|35.01|35.22|36|36.07|39.51|39.05|39.01|42.99|42.17|47.75|43.226|42.93|43.01|44.67|44.23|43.3|43.5|46|51.6|51.26|53.3999|53.72|49.96|50.33|48.2099|49|50.58|47.45|41.03|39.24|39.5|37.8499|38.3899|38.94|48.64|49|49.99|48.27|48.5|45|43.2|40.01|37.96|31|37.35|34|27.97|28.99|29.6601|30.5|26.89|30.5|33.1399|32.75|32.2125|29.5|30.9|34.41|34.52|33.99|32.89|34.36|31.7|28.5|29.1|32.59|30.78|31.45|30.5|31.99|31.6|31.8|33.23|40.12|39.86|38.1|36.99|35.29|36.5101|37|35.77|39.85|45.4|46.72|50.97|51.86|56.93|53.51|62.55|65.24|65.6|60.06|60|66.46|65.93|69.07|69.35|71.64|70.94|74.57|71.26|75.1|78.14|79|80.98|80.12|76.92|75.9|70.76|68.82|67.38|69.09|71.86|73.2|74.52|72.5|72.9|71.74|74.5|74.04|74.249|71.99|70.89|71|71.15|71.8|75.69|87.05|100|86.5|86.36|91.07|95.11|93.26|95.25|100.5|98.06|99.5|96|123.43|158.18|121.52|137.71|158.15|178.22|186.41|193.44|176.52|175.87|179.07|189.7|201|198.35|194.5|192.5|199.9|194.7|185|184.66|191.4|194|167.9|182|186.08|176.68|172.73|170.41|157.9|168.92|154.41|167|164.1|147.2|160.1|151.7|160.25|159.2|157.8|163.96|128|133.9|126.1|121.32|115.08|136.06|130.06|133.52|170|153|143|151.77|166|176.43|177.84|174.63|166.53|191.86|182.6|193.8|245|197.15|199.99|194.84||
2022-02-19 19:37:05|russ2000_2_0344|JAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:05|russ2000_2_0345|JAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:05|russ2000_2_0346|JCAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:05|russ2000_2_0347|JELD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|28.51|30.76|31.16|33.48|31.48|31.56|32.25|32.23|35.48|36.66|37.22|39.92|37.86|31.72|30.01|28.68|28.16|28.74|26.33|24.16|24.22|17.04|18.03|14.66|17.19|19.78|18.36|20.33|20.22|21.38|18.21|16.73|18.83|19.46|22.63|23.56|24.49|18.27|8.53|11.41|16.56|15.3|23.25|21.89|26.25|24.82|23.69|26.84|27.05|26.57|27.88|29.62|28.35|25.51|26.97|27.87|25.07|26.53|24.27|26.26|23.84||
2022-02-19 19:37:06|russ2000_2_0348|JILL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.25|71|65.3|66.15|61.15|58.85|49.75|52.9|26.55|30.5|39.3|40.9|43.4|21.95|25.6|43.15|46.6|41.35|29.8|29.6|26.95|29.4|25.95|30.3|33.7|25.9|27.2|6.75|10.35|9.9|9.95|9|9.95|8.6|5.65|5.9|3.915|2.05|2.1715|2.835|3.585|2.829|2.7|2.861|3.774|4.11|3.68|4.15|5.44|8.76|9.38|21.08|20.56|23.21|19.29|17.28|17.27|15.68|19.86|15.57||
2022-02-19 19:37:07|russ2000_2_0349|JNCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.05|23.64|22.49|28.46|18.13|15.07|12.39|15.43|17.65|14.33|14.51|14.28|23.53|21.84|19.11|20.78|7.29|7.79|6.92|7.2|6.62|4.88|3.95|4.46|4.33|4.54|6.73|5.76|4.56|4.76|4.02|3.47|3.16|3.78|7.07|7.775|6.52|5.06|4.52|5.34|5.52|6.32|4.8|7.53|9.25|7.02|6.8|6.73|12.82|12.77|10.55|8.53|7.91|6.38|5.18|6.49|7.51|9.01|7.57|8.09|7.56||
2022-02-19 19:37:08|russ2000_2_0350|KALA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|19.92|25.75|23.01|13.68|18.9|12.255|14.71|14.82|15.48|15.95|15.5|13.2|12.48|13.18|9.28|7.5|6.02|5.19|6.66|7.91|8.59|7.41|5.35|6.45|5.11|3.77|3.81|3.84|4.12|3.84|6.87|6.3|8.97|11.85|13.36|10.56|9.17|8.22|7.66|7.26|7.43|6.86|8.21|7.36|7.13|6.45|5.44|4.8|3.45|3.28|2.45|1.8|1.7|1.27|0.8891||
2022-02-19 19:37:08|russ2000_2_0351|KDMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:08|russ2000_2_0352|KIDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|19.49|19.68|20.05|17.03|17|14.53|19.68|25.24|27.88|27.09|34.6|36.63|28.8|29.95|34.85|36.24|38.85|39.1|40.94|42|37.61|31.88|31.34|33.72|35.47|38.03|46.73|48.53|45.33|36.93|45.01|47.36|44.11|48.04|47.07|46.42|42.5|44.5|40.07|47.05|50.76|52.3|55.85|59.27|61.71|65.51|68.87|63.26|70.78|57.02|60.77|47||
2022-02-19 19:37:09|russ2000_2_0353|KINS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.625|0.625|0.625|0.625|0.625|0.625|0.625|0.315|0.315|0.625|0.315|0.315|0.315|1.25|1.25|1.25|2.19|2.19|4.065|1.875|1.875|1.875|1.875|1.875|1.875|1.875|2.5|2.5|2.5|2.5|2.5|6.25|4.69|4.69|3.44|3.44|4.375|3.75|4.375|3.75|3.125|6.25|6.875|5|7.81|6.875|8.75|9.375|9.685|8.75|8.125|6.25|8.75|6.5625|6.25|7.1875|4.8438|5.3125|4.6875|4.8438|4.53|4.0625|2.81|3.125|2.1875|2.1875|2.35|2.1875|1.7188|1.375|1.4063|2.1875|1.5625|1.875|1.85|1.55|1.75|1.4|1.25|1.25|1.25|1.15|1.6|1.3|1.35|1.25|1.45|1.5|1.5|1.5|1.45|2.35|2.4|2|1.95|1.95|1.5|1.75|1.75|2.4|2.95|4.9|4.75|4.4|4.25|4.2|4.75|5.1|6.3|6.55|6.3|6.05|5.85|5.75|5.4|6.3|6.98|8.25|7.75|7.55|7.1|5.59|5.7|5.02|3.56|3.51|3.62|3.1|3.12|3.11|2.58|2.54|3|2.75|2.43|2.14|2.07|1.911|2.25|1.9482|1.68|2.48|3.06|2.95|2.84|2.4|2.24|2.37|2.68|2.6|2.51|2.3|2.15|1.66|1.67|1.38|1.69|1.67|1.35|1.1001|1.01|0.96|0.92|0.8|0.5|0.45|0.48|0.58|0.74|0.04|0.95|2|2.24|2.37|2.4499|2.15|2.1|1.99|2.49|2.95|3.5|3|2.94|2.75|2.89|2.284|2.7385|2.42|2.77|3.6|3.5|3.4499|3.43|3.091|3.66|3.32|2.988|2.76|3.1|3.48|3.12|3.08|3.59|3.49|3.23|3.18|3.9|4.82|5.235|6.3|4.95|5.09|4.7|4.84|4.869|5.068|5.09|5.7|5.2|5.1674|5.22|5.15|5.09|5.27|5.196|5.64|7.27|7.25|7.19|6.97|6.7|6.16|6.67|6.85|7.32|8.0901|8.086|8.645|8.15|7.79|7.9|7.53|7.411|7.44|7.6|7.68|8.4|8.64|9.3199|9.8|9|8.09|7.77|8.26|9.33|9.03|8.85|8.75|9.02|9.23|10.3|12.7|13.75|11.95|15|15.95|14.95|14.625|15.3|16.5|15.05|16.3|16.2|19.45|18.8|21.7|19.1|16.8|17.1|17.45|16.9|16.35|18.55|19|17|15.78|17.69|16.45|16.81|14.74|11.61|8.92|8.65|8.48|8.09|8.52|8.07|7.63|7.75|7.9|7.025|5.11|4.9|4.4|4.42|5.4|5.97|5.89|5.82|6.595|6.65|7.01|7.06|8.54|8.38|8.03|7.8|7.58|7.15|6.64|5.75|4.92|5.0006|5.42|5.24||
2022-02-19 19:37:10|russ2000_2_0354|KLXE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|142.95|164.8|145.15|99|122.25|138.8|122.5|128.25|138.2|100.05|96|61.4|49.25|42.35|45.05|26.4|28.65|19.25|10.1|2.8135|5.55|10.2|10.5|9.62|7.28|4.27|4.32|7.41|7.44|11.22|13.99|15.22|10.56|15.03|8.72|5.08|6.17|4.37|4.87|3.54|3.86|5.45||
2022-02-19 19:37:11|russ2000_2_0355|KNSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|17.36|16.77|13.96|26.26|22.09|20.13|21.6|25.95|17.31|18.23|20.39|15.48|15.9|13.88|11.24|8.3|8.17|7.46|10.61|12.25|16.64|19.76|17.91|19.95|20.89|22.85|19.12|16.6|18.74|15.46|18.88|17.09|21.55|21.17|17.89|15.78|13.24|13.75|13.69|12.55|10.94|15.15|13.38|11.7|11.44||
2022-02-19 19:37:11|russ2000_2_0356|KNSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|18.25|21.15|21.58|23.31|29.89|33.97|28.86|30.21|31.38|36.11|35.42|37.22|37.97|35.89|43.52|43.18|43.34|42.98|45.74|51.85|51.54|50.47|53.82|56.26|60.98|61.9|61.29|57.84|58.89|57.51|58.22|66.66|67.73|81.83|86.32|94.4|93.14|99.19|101.8|85.51|102.09|105.86|116.74|128.83|107.98|128.5|151.21|154.96|194.42|209.98|201.38|203.27|243.12|209.8|188.27|157.79|167.64|168.66|160.45|169.42|184.02|185.02|166.42|203.3|208|225|200.05||
2022-02-19 19:37:12|russ2000_2_0357|KOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.16|9.99|10|7.55|7.86|7.07|6.5|7.49|10.35|12.7|11.89|10.89|14.96|21.22|49.2|67.31|67.2|67.01|43.05|55.43|65.39|50.24|46.75|50.65|64.33|94.01|130.17|134.79|140.3|125.16|110.38|110.52|79.22|92.06|82.82|98.26|100.16|126.34|90|85.56|62.27||
2022-02-19 19:37:12|russ2000_2_0358|KREF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.13|22.94|21.39|20.48|21.21|21.28|20.36|20.48|19.83|19.2|19.49|19.84|19.95|20.22|20.06|20.65|21.05|19.97|20.09|19.57|19.19|20.29|20.26|20.14|20.14|20.13|20.11|19.55|19.08|19.3|19.75|20.28|20.39|21.35|19.95|14.18|15.53|16.41|15.63|16.78|18.23|16.66|17.19|18.37|17.41|17.75|18.83|18.9|21.17|21.66|21.05|20.86|21.62|21.61|21.7|20.37|21.44|21.31||
2022-02-19 19:37:13|russ2000_2_0359|KURA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|7.98|7.09|4.22|4.12|3.62|2.829|2.94|2.57|4|6.14|6.06|4.1|5.1|5.6|6.2|9.55|8.7|10.45|8.2|8.85|9.15|6.95|14.1|15|14.15|15.5|18.45|23|18.35|15.85|16.35|19.45|21.85|18.75|16.52|10.95|13.4|15.15|15.98|15.3|16.96|16.02|16.4|20.09|18.89|15.03|14.5|14.87|15.35|13.9|12.11|12.41|8.23|14.61|17.26|17.88|17.16|24.3|31.14|33.36|34.1|34.01|32.27|29.98|29.71|25.57|22.35|19.98|18.15|19.03|18.73|17.23|12.98|14.12|13.7||
2022-02-19 19:37:13|russ2000_2_0360|KZR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.25|16.22|18.3|20.6|24|27.85|23.14|18.6|18.5|20.25|18.99|8.95|7.1|5.21|3.38|3.11|3.23|2.63|4|3.04|5.14|3.73|5.13|4.87|5|4.635|4.66|5.16|5.09|6.55|5.24|5.32|5.96|6.46|5.75|5.94|5.43|4.85|7.86|8.69|7.9|14.66|15.32|13.02||
2022-02-19 19:37:14|russ2000_2_0361|LAND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15|15.3|15.85|15.95|15.73|16.55|15.71|16.68|15.99|16.24|16.33|16.02|13.71|12.87|14.35|12.06|11.13|13.19|12.51|12.58|11.7|11.41|10.56|10.2|10.59|11.51|12.06|12.19|11|10.56|9.84|9.08|9.18|9.26|9.27|8.66|8.16|8.65|9.98|10.29|10.16|11.23|11.36|11.6|10.13|10.27|10.72|11.28|12.22|12.23|11.13|11.18|11.27|11.65|11.99|13.05|13.57|13.1|13.4|13.58|11.9|12.9|12.29|12.54|12.86|12.67|11.88|13.21|12.15|12.59|13.41|11.97|11.89|12.16|12.39|12.56|12.63|11.52|11.57|11.52|11.85|12.06|12.63|13.19|13.27|13.92|11.63|13.82|14.98|15.45|16.22|15.49|15.39|14.25|14.4|14.28|16.45|18.52|18.54|20.6|23.8|23.6|23.05|23.86|22.5|23.01|29.71|34.85|30.38||
2022-02-19 19:37:15|russ2000_2_0362|LASR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|29.39|38.16|32.5|30.48|27.41|21.44|19.12|19.11|17.17|19.9|21.44|24.85|25.83|19.16|18.95|13.93|13.37|14.82|15.92|19.21|20.37|19.22|15.34|9.39|15.17|21.85|22.42|23.57|23.57|22.34|22.4|31.54|32.57|33.51|33.75|32.82|29.48|29.68|36.52|31.47|28.44|25.33|31.97|25.11|25.8|20.4||
2022-02-19 19:37:15|russ2000_2_0363|LAUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12.98|14.14|13.28|16.99|17.29|17.01|14.67|14.3|13.27|12.52|14.68|13.24|13.97|14.07|14.2|16.16|14.61|14.89|15.22|14.91|15.21|14.69|15.06|15.7|15.3|15.52|15.95|16.83|15.84|15.52|18.18|16.4|15.9|16.53|18.17|20.12|18.48|9.81|8.8|10.85|9.92|12.08|12.9|12.99|13|14.43|14.36|14.03|13.12|13.33|13.39|15.49|14.87|15|15.91|17.48|10.18|9.75|11.93|12.37||
2022-02-19 19:37:16|russ2000_2_0364|LAWS|price|0|9.0178|9.829|10.5155|10.7339|10.3595|10.6715|8.9553|9.829|9.7042|9.7042|9.985|10.6091|9.7042|8.6476|8.4604|8.3355|8.3355|8.8974|8.991|10.8017|9.99|10.2086|10.989|10.989|12.2378|13.2368|12.987|12.1129|12.3315|12.7372|12.987|12.8934|12.6748|12.2378|11.988|13.2368|12.987|15.1099|15.3285|16.4524|17.1789|16.1794|13.8369|14.4927|13.4933|12.8374|14.1804|14.1804|17.6787|16.6791|17.6787|17.8349|16.8354|19.3341|23.1759|22.9885|23.4883|17.3351|16.8354|19.99|20.4897|21.3333|23.1759|28.25|25.25|29|28.75|27.25|26.25|24.25|23.75|25|25|22|21.75|22.5|23|23.25|22.25|22.75|22.75|21.75|21.75|22.5|23.75|26|26|26.5|28.25|28.5|26.75|26.25|24.5|25.5|27.25|29|33|29.25|30|29.375|28.5|29.25|30|30.5|29.25|28|24|26.25|29.5|27.625|28.75|28.5|28.25|26|23.5|23.5|25|22.875|22.25|25.25|26.5|28.5|29|25.75|25.75|25.75|28|27.75|26.25|27|28.25|29|30.625|28.25|25.5|24|23.1875|23|23.5|23.75|24.75|26.25|25|26|25.25|26.5|27|27.438|27.25|26.5|26.875|28.25|27.25|24|23.75|24.5|24|23.516|22|22.75|23|25.25|22.25|21.5|21.875|21.25|21.625|21.875|22.125|22|22.25|22.625|25|27|26.25|27|29.5|27.688|30.25|29.75|30|27.75|26.75|25.25|27.125|25.75|22.8125|21.6875|22|23.25|23|23|21.75|21.0625|20.5|22.375|24.625|25.1875|23.75|23|21.625|22.875|22.75|23.125|23|22.5|23.8125|24.1875|23.9375|24.625|25.75|25.25|24.1875|27.125|25.4375|27.1875|26.75|24.1875|24.75|27.9|27.36|29.3|27.21|28.5|24.4|24.65|26.68|26|27.95|27.98|28.82|32.05|30.97|30.81|26.99|27.78|29.15|28.699|30.6|30.98|26.75|25.5|25.75|27|25.1|27.41|27.24|28.35|27|30|34.01|33.07|30|34.09|32.5|34.85|35.15|38.15|37.12|37.11|40.97|43.3|48.58|50.19|49.9|46.54|46.8|38.53|42.8|38.82|40.92|38.9|36.72|34.15|37.75|37.74|42.24|35.39|40.93|42.42|36.79|39.42|36.51|38.6|41.92|48.41|50.23|45.89|44.39|39.19|37.88|35.75|36.83|38.7|35.12|36.52|34.81|35.39|33.83|37.92|31.78|25.4|27.55|25.38|25.99|24.78|29.32|30.12|27.65|29.8|22.83|22.85|19.12|17.77|12.17|11.48|11.2|14.21|16.8|18.08|17.41|15.55|14.35|17.65|16.15|17.73|15.47|16.25|13.77|16.98|17.81|13.56|15.27|18.43|20.11|24.89|23.37|24.07|23.04|22.03|18.85|19.67|18.67|17.06|13.52|16.67|15.76|15.43|16.79|16.31|15.11|14.56|9.81|9.25|9.72|8|6.92|7.11|8.28|9.9|10.98|14.24|17.58|14.15|14.9|12.84|12.13|11.2|10.31|13.12|12.77|12.25|14.22|14.65|16.07|16.75|16.4|16.29|18.9|17.8|22.29|24.08|22.78|26.72|24.6|27.3|23.21|23.45|23.14|23.48|27.36|23.39|21.65|26.01|27.98|23.35|19.38|16.24|19.58|19.59|19.29|19.86|16.4|16.99|17.73|18.85|23.7|23.8|25.85|27.65|22.45|22.75|21.3|22.15|23.05|23.85|25.2|25.15|25.75|24.75|23.75|23.45|25.25|23.15|24.05|24.35|27.05|33.7|33.9|33.06|30.8|31.6|29.6|31.57|31.36|32.84|36.68|36.73|41.87|36.45|38.73|45.95|51.56|52.1|47.22|40|26.72|33.61|31.06|32.26|29.88|35.9|41.03|41.21|47.24|50.91|49.59|53|51.86|52.43|61.99|53.51|52.49|52.75|50.01|50.7|48.13|54.75|48.66|43.88||
2022-02-19 19:37:18|russ2000_2_0365|LBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.99|12.79|13.12|11.81|12.6|12.7|11.51|10.58|11.65|10.91|9.49|9.88|9.18|9.81|10.26|10.57|10.44|10.26|11.07|10.32|10.39|10.93|11.84|11.25|11.62|10.91|10.01|8.96|9.62|9.93|9.09|9.675|9.33|8.75|9.84|9.99|9.76|9.91|10.79|11.62|11.58|12.28|12.03|13.02|12.48|13.38|14.29|14.52|13.93|12.86||
2022-02-19 19:37:19|russ2000_2_0366|LBRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|21.72|17.76|17.77|20.25|19|18.33|18.8|19.03|22.6|21.24|15.99|13.45|16.09|14.99|15.32|16.08|13|15.23|11.79|10.31|10.34|9.3|8.89|10.74|7.8|5.49|2.26|4.15|5.75|5.47|6.65|8.58|8.62|6.76|10.21|12.12|12.82|12.27|11.27|13.2|17.29|13.08|9.33|10.16|12.87|12.57|8.75|11.63|12.27||
2022-02-19 19:37:19|russ2000_2_0367|LCII|price|0|||||||||||||||||||||||||||||2.125|2|1.625|1.75|1.5|2.25|2|1.5|1.5|1.375|1.25|1.375|1.375|1.25|1.0626|1.1876|1.0626|0.9376|0.875|0.875|1|1|1.3126|0.9376|0.875|1|1.125|1.125|1.25|0.6876|0.6876|0.625|0.6876|0.6876|0.625|0.6876|0.5626|0.5626|0.5626|0.5626|0.625|0.5626|0.4376|0.5626|0.5|0.4376|0.5|0.75|0.9688|0.875|0.875|0.9375|0.7813|0.6563|0.5625|0.4532|0.4766|0.5|0.4688|0.375|0.4375|0.4688|0.4375|0.4063|0.375|0.25|0.25|0.2657|0.1875|0.25|0.2188|0.2266|0.1875|0.2344|0.3438|0.3438|0.4688|0.625|0.75|0.75|1.125|1.2188|1.1875|1.125|1.1563|1.2188|1.1563|1.1875|1.1875|1.9063|1.8438|2.3125|3.0313|2.8125|3.375|2.375|1.875|2.1563|1.9375|2.375|2.0625|2.25|2.0938|2.0938|2.5|2.75|2.5|2.5313|2.6563|2.625|2.5625|2.3438|2.125|2.188|2.157|2.094|2.125|2.282|2.625|3.188|2.688|2.875|3|3.032|3.25|3.438|3.813|3.5|3.438|3.907|3.657|4.125|4.282|4.313|4.594|5.719|5.938|6.188|5.75|5.5|6.25|6.875|5.438|5.438|6.313|6.407|7.032|6.625|6.875|5.657|6.375|6.375|6.25|6.469|6.344|7.313|7.375|7.469|7|5.938|6.125|5.75|6.125|5.813|6.3125|6.0313|5.8125|6.4375|6.4063|6.1563|5.9688|5.75|4.5313|4.5|4.75|4.5|4.6875|4.0625|3.5|3.5313|3.5|3.9375|3.9063|3.5|3.125|2.875|2.8125|2.875|3.265|2.925|2.75|2.8|3.39|3.75|4.875|4.7|4.275|4.7|4.65|5.375|6.45|7.225|6.35|7.63|7.75|8.225|7.425|8.1|7.775|8.1|8.225|8.025|8.12|7.625|7.605|7.55|8.14|9.1|9.55|9|9.255|12.525|13.47|13.9|13.65|18.205|17.54|18.6|18.625|20.35|19.085|17.2|17.925|15.675|16.655|18.085|18.69|18.735|18.825|18.94|20.5|22.7|22.275|22.425|25.81|28.85|30.12|28.19|37.65|32.45|35.55|35.94|31.7|32.4|23.33|26.11|25.26|27.15|27.74|26.01|27.69|28.77|28.68|28.77|33.69|33.14|34.78|39.27|40.68|39.58|27.32|27.4|27.1|26.96|24.46|24.39|21.98|15.95|14.8|16.03|17.11|12.1|14.06|12|8.62|6.21|8.68|14.28|14.35|12.17|19.19|20.58|21.69|19.14|19.35|20.65|18.6|23.17|22.02|25.65|21.94|20.2|21.13|19.13|20.86|21.07|20.2|22.72|23.62|23.13|22.33|24.07|26.4|24.72|21.3|19.91|19.98|24.03|21.7|24.53|25.97|27.4|27.31|29.78|26.55|27.85|26.86|28.97|30.21|31.67|32.46|32.25|36.62|36.38|36.31|36.1|37.8|39.32|40.83|41.96|45.54|50.26|54.21|51.2|48.09|49.24|54.2|50.32|48.52|50.01|45|44.39|42.19|48.06|47.1|51.07|50.28|58.99|61.54|56.67|61.4|58.02|58.66|55.26|54.61|59.83|60.43|60.89|57.4|60.19|64.46|64.83|77.36|84.84|91.61|101.85|98.02|89.55|105.1|107.75|109.75|107.7|99.8|101.15|89|102.4|106.75|98.8|115.85|123.8|130.9|130|110.25|109.3|104.15|95.3|87.7|90.15|91.95|92.95|82.8|69.35|77.38|66.8|82.44|81.48|76.82|87.85|82.87|90|91.63|84.75|91.85|97.12|106.46|107.13|107.97|96.55|66.83|86.72|98.93|114.98|125.8|113.63|106.29|109.66|125.78|129.68|129.38|140.94|132.28|146.5|149.05|131.42|145.82|141.66|134.63|139.64|161.41|155.87|123.17|123.74||
2022-02-19 19:37:21|russ2000_2_0368|LCNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|11.5|12.75||||12.6|12.525|12.625|13|13|15.5625|17.75|19.125|19.5|19.5|18.3125|18|17.5|16.75|12.5|10.625|10.5625|10.5|10.0313|10|9.5|9.75|9.25|9.875|9|9.4688|8.625|8.5|10|9.8875|10|9.875|10.25|9.9375|10.5|10|10.5|10|10.6375|10.9875|10.75|10.6875|11.0625|10.9375|11.5|11.5|11.875|12.125|12.375|13.75|12.75|13.25|13.25|14.5|14.75|15.375|16.3125|17.5|17.5|17.125|17.375|17.9975|17.75|18.3125|18.55|18.25|18.75|20|19.5|18.5|19.315|19|19.4|19|18.525|18.625|18.75|19|19.125|18.75|18.75|18.5|18.725|18.875|18.7495|18.775|18.825|18.7505|19|18.125|18.2|18.5|18.375|18.275|18.25|18|18|17.475|15.45|15.975|15.825|13.9|14.25|12.5|13.94|12.85|13.5|12|11.95|12|13|13|11|10.5|9.25|9.05|9.12|9.4|9|10|9.2|8.5|8.7|8.75|9.5|9.09|9.65|11.95|10|10.55|10.75|11.1|10.6|10.61|11.25|11.95|11.75|12.24|11.8|12|11.9|11.25|11.75|12|11.9|12|12|11.99|12.7|12.15|12|12.05|12.15|12.52|12.75|12.75|12.9499|12.73|12.5|13.4|13.3801|13.2|13.27|13.0425|13.12|13.1|13.65|14.25|13.85|14.916|15.53|16.7|17.74|18.98|26.3|21.15|19.81|19.77|17.81|17.62|17.94|17.45|17.69|17.38|15.53|16|16.89|15.06|15.19|14.75|14.47|14.64|14.76|14.61|15.08|15.49|16.08|16.48|16.09|16.04|15.62|15.94|16.17|16.52|16.27|16.41|16.38|16.8|17.05|16.57|15.78|17.71|17.73|17.99|17.55|23.85|22.5|23.35|21.85|22.45|21.8|19.05|19.95|19.85|19|21.2|19.5|20.45|20.25|18.9|19.45|18.65|18.9|19.6|20.3|19|18.85|18.5|16.67|15.76|15.56|16.69|17.19|16.85|17.09|16.79|18.53|17.64|17.39|17.21|17.76|18.75|18.83|16.87|15.97|13.63|13.26|16.06|14.05|13.4|14.46|13.96|14.92|15.17|14.07|15.38|16.77|17.78|17.31|17.47|16.24|17.12|16.71|17.5|17.62|20.18|19.51|20.19||
2022-02-19 19:37:23|russ2000_2_0369|LEGH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.63|13.46|13.91|11.76|12.26|12.29|12.57|12.56|14.46|15.99|15.83|15.99|15.63|14.79|13.68|8.59|10.53|13|12.65|14.11|16.68|14.27|13.53|15|14.9|15.01|15.61|19.01|18.11|19.38|17.26|18.11|19.46|17.53|18.09|25.04|25.95|24.82||
2022-02-19 19:37:23|russ2000_2_0370|LEVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.89|28.07|27.47|27.72|27.84|27.55|27.25|26.06|23.56|23.57|23.68|24.29|24.3|24.25|24.66|23.06|23.1|24.43|25|24.24|25.36|24.31|24.49|16.92|17.57|17.71|16.67|16.46|16.28|15.06|16.38|20.09|20|20.87|22.11|25.63|27|28.14|26.88|27.08|28.26|29.73|34.25|39.07|40.37|40.47||
2022-02-19 19:37:24|russ2000_2_0371|LEXEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:24|russ2000_2_0372|LILA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5284|56.8303|40.4632|30.8305|34.5528|35.2253|38.6162|36.684|33.7004|33.1984|31.7776|35.3106|38.9951|31.4272|33.3121|27.7616|26.8808|25.621|20.0611|22.3438|21.6902|23.0826|21.4535|20.2695|19.919|20.9325|24.6549|24.1529|24.1813|21.4156|20.3832|20.6957|20.7999|20.1464|18.8298|18.6782|20.8283|18.5456|17.5985|19.1613|20.4684|17.1912|16.0072|14.9653|16.6418|19.1518|20.1274|20.3642|16.2914|16.2251|14.7569|15.5242|15.7799|18.4888|15.8272|18.3751|15.8936|14.1508|9.9832|9.4717|9.5759|8.9603|9.7369|9.1592|9.17|10.04|11.55|11.78|10.53|13.01|13.77|14.22|14.28|13.37|13.04|14.28|12.79|13.07|11.1|11.62|10.51||
2022-02-19 19:37:25|russ2000_2_0373|LILAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.4369|41.0656|30.9133|35.0768|35.248|39.9439|38.6796|35.362|35.6852|34.573|38.0142|40.5903|31.4646|33.7555|28.3752|27.32|25.647|19.4301|21.5879|21.0556|23.299|22.3959|20.4853|19.8484|20.5423|24.4302|24.1926|24.107|21.607|20.124|20.5898|20.9035|20.143|18.5556|18.47|20.9606|18.6791|17.9377|19.1354|20.2191|17.3958|16.2646|15.0764|16.7779|19.0499|20.2381|20.3617|16.3502|16.2361|14.8768|15.4661|15.8179|18.3084|15.9319|18.5936|16.065|14.2589|9.8957|9.2778|9.2302|8.8405|9.8196|8.9356|9.03|10.03|11.43|11.76|10.245|12.98|13.795|14.4|14.45|13.48|13.09|14.36|12.88|13.03|11|11.43|10.35||
2022-02-19 19:37:26|russ2000_2_0374|LIND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.79|9.7|9.61|9.64|9.6401|9.62|9.7|9.8|9.82|9.88|10.2|9.92|9.88|9.83|9.7|9.79|9.82|9.81|9.83|9.95|11.35|11|10.69|10.42|10.35|9.61|9.84|10.59|11.03|11.24|10.12|9.9|9.91|10.03|9.85|9.53|9.93|9.47|8.79|7.98|9.85|9.65|9.44|9.06|9.17|9.45|9.6|10.41|9.76|10.8|10.86|10.74|10.25|9.9|9.1|9.34|10.52|10.95|12.27|13.42|13.19|14.9|14.7|13.64|12.98|13.34|12.24|14.09|16.21|16.02|16.49|17.55|18.66|18.69|16.75|15.12|15.04|16.25|16.58|11.49|4.22|6.46|9.41|7.14|7.26|10.07|8.65|7.87|12.65|15.93|15.12|21.5|18.44|16.13|17.93|14.75|13.07|14.49|15.21|16.58|13.21|17.9|16.84||
2022-02-19 19:37:26|russ2000_2_0375|LITE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|18.6|19.31|16.54|14.8|20.3|22.33|21.11|24.38|26.24|26|24.86|23.5|29.52|36.25|42.12|35.8|40|37.3|40.2|46.5|50.45|42.75|62.85|58.25|61.7|57.85|56.05|63.2|46.4|50.9|53.6|65.3|62.3|58.5|61.35|56.3|53.5|64.9|59.36|56.32|41.91|41.79|49.92|50.01|58.71|61.39|43.87|53.86|53.56|55.1|51.25|65.85|71.74|81.97|86.52|80.54|74.85|82.04|73.89|82.95|95.56|86.28|80.45|81.79|86.97|101.38|88.14|88.89|90.95|83.72|80.06|83.72|81.53|87.99|81.98|86.78|90.58|107.05|100.38||
2022-02-19 19:37:27|russ2000_2_0376|LIVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8|8|7.75|9.25|9.75|11|12.25|10.25|10.5|12.625|9.75|6.5|7.75|7.75|7.5|7.75|5.25|5.5|3.75|2|3.5|3.5|3.75|4.5|4.25|4|4|4|5.5|5.5|5|5.25|6.75|4.75|5.25|4.5|4.5|5.5|5.375|6|6|6.156|6.25|3.063|2.875|3.5|3.875|4.5|5.125|5.75|6.25|7.75|14|12.875|16.125|13.375|11.25|15.25|19.938|24.125|31.875|24|11.375|10.625|13.875|5.813|6|6|10.875|13.5|10.063|8.813|9.5|8.125|11.563|12.5|13.25|18.563|17.875|14.063|17.438|15.938|23|25.5|18.688|20.375|17.75|12|13.5|16.438|21.438|23.25|22.125|23.25|21.688|22.875|16.188|11.4|14.58|16.9|16.75|17.5|15.76|15.72|24.45|26.53|14.14|14.74|15.99|13.55|15.25|13.119|13.23|18.5|17.25|16|17.1|18.4|16.81|17|21.39|22.83|18.94|21.56|29.84|27.54|30.85|27.35|27.49|32|30.35|24.37|23.95|23.69|19.74|33.36|27.98|17.12|20.46|18.77|18.57|20.72|25.17|37.49|44.17|37.69|36.5892|43.39|38.62|38.28|29.85|30|28.21|32.3|30.01|27.17|25.77|23.19|24.99|21.32|21.43|16.28|17.53|18.03|24.43|20.64|21.07|20.48|18.78|21.86|18.78|16.82|14|15.09|13.94|14.5|13.64|13.16|12|12.9|14.5|15.8|17.73|21.7|27.62|21.45|17|12.74|13.73|16.57|15.39|13.45|13.27|13.24|14.49|16.63|16.61|15.04|15.94|14.46|18|20.44|18.74|17.85|19.16|19.53|17.56|23.68|23.82|21.43|26.68|27.51|26.9075|31.02|32.75|33.03|31.81|35.59|32.65|27.95|27.14|28.19|28.3|28.8|30.33|33.5|32.5|37.23|38.13|38.3|38.55|44.94|43.3|49.93|52.42|46.25|51.7|52.53|43.36|45.75|46.8|43.42|47.71|51.96|51.99|50.87|50.74|57.76|68.72|65.422|66.8|68.47|65.256|59.16|60.8|62.46|59.47|57.39|51.16|52.5|53.25|55.68|55.57|68.5|64.92|60.91|64.01|59.46|61.4|65.34|60.78|66.28|59.85|59.37|55.98|56.44|53.98|52.73|48.81|50.23|52.05|60.02|60.11|56.68|44.27|44.97|48.105|50.4|49.01|52.7|56.84|61.21|60.94|62.58|70.06|73.9|87.18|79.92|85.55|89.74|88.5|88.78|94.05|99.82|110.13|125.55|130.95|111.99|101.19|91.47|92.32|93.2|97.25|68.89|71.9|71.96|77.05|77.63|73.79|70.73|83.76|75.43|67.97|69.72|45.25|53.12|53.49|48.13|46.54|46.9|45.21|50.34|52.85|66.21|62.9|77.54|73.73|84.87|83.54|84.11|86.3|82.69|79.19|76.72|80.16|87.43|75.11|71.02||
2022-02-19 19:37:29|russ2000_2_0377|LIVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:29|russ2000_2_0378|LJPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13750000|12656250|12187500|6875000|5000000|5000000|5625000|5782500|8437500|6875000|8907500|8750000|9845000|9687500|10157500|12500000|10782500|10000000|12500000|19062500|17970000|20000000|21250000|17812500|13750000|11562500|13437500|11250000|10000000|10157500|15000000|13437500|12812500|12500000|10312500|10470000|11562500|9845000|11720000|12500000|12500000|12032500|11095000|11250000|9062500|9687500|9062500|9687500|8750000|7187500|5781250|7187500|6250000|8125000|11250000|12656250|10000000|6562500|6250000|2656250|2031250|2031250|1718750|1250000|859375|4687500|6328125|9687500|19218750|16406250|9687500|8906250|10312500|16406250|16875000|23281250|21562500|16562500|11796875|17656250|12812500|15000000|13125000|18175000|25625000|17775000|16875000|10175000|13950000|21125000|22350000|18600000|15800000|18300000|18175000|14950000|15625000|12500000|12200000|10650000|13750000|17500000|16250000|19950000|3250000|4225000|5425000|9750000|8125000|8325000|9850000|9925000|8525000|7250000|10650000|8525000|7625000|6900000|8350000|6750000|6075000|5325000|8525000|7625000|2825000|3525000|4175000|3725000|3475000|1750000|1325000|2000000|2000000|1925000|2100000|1900000|1550000|1700000|1850000|177550000|2700000|2490000|2085000|1880000|1835000|1820000|1880000|1860000|1640000|1675000|1515000|1535000|1540000|3025000|3165000|2685000|2240000|1995000|2195000|2215000|2115000|1855000|1960000|1775000|1245000|985050|1020000|955000|1087800|925000|885000|560000|460000|350000|290000|1105050|30750|90000|70000|155000|96600|90600|115000|105900|35400|35000|83500|71250|52500|34000|34000|27500|23000|18000|17500|17500|16550|15000|13000|19500|18500|15750|2200|55|43|37.5|34|15|18.5|12.5|13.5|23|2.5|2|3.5|2.995|3|4.5|3.15|3|2.875|3|3.25|5|4.45|4.6|3.61|4.15|3.75|2.785|3.255|5.75|8.75|7|7.75|8.45|7.61|10.8|9.14|8.11|9.18|9.74|10.42|9.61|10.99|11.13|18.45|21.84|20.33|18.3|19.01|22.33|24.51|30.4|35.58|27.79|24.99|33.79|27|17.71|15.39|20.91|18.51|16.1|16|17|16.35|23.79|17.5|18.1|17.53|19.45|33.51|29.85|29|28.6|29.77|29.63|34.15|34.78|34.36|33.35|32.18|34.26|31.06|29.78|29.02|31.2|29.17|33.07|23.04|20.13|16.3|14.47|9.43|6.04|5.7|6.43|8.05|5.39|9.25|8.36|9.57|8.8|7.015|2.74|3.93|6.85|6.8|4.2|7.26|4.72|4.26|3.98|4.2|4.03|3.4|4.97|3.88|6.12|5.24|4.24|4.44|4.3|4.28|3.61|4.21|3.99|4.02|3.9|4.65|4.63|4.19||
2022-02-19 19:37:32|russ2000_2_0379|LKSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:32|russ2000_2_0380|LLEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:32|russ2000_2_0381|LMAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.05|5.82|6.1|6.1|6.62|6.3|5.7|6.43|6.35|6.6|7|7|7.49|6.35|6.52|5.5|3.73|3.75|3.95|3.18|3|3.205|3.5499|2.98|2.99|2.2599|2.31|2.2|2.2699|2.25|2.5936|3.11|3.11|3.71|3.59|4|4.79|5|5.01|4.69|4.81|4.66|5.26|5.6|5.45|6.1|6.94|7|6.44|6.54|6.9|7.1|7.12|6.58|6.98|6.93|7.16|6.84|6.97|6.42|5.59|5.45|6.18|5.78|5.76|5.8|5.38|5.6|5.93|6.5|5.95|6.2|6.23|6.13|5.82|6.3|6.01|6.13|6.15|6.66|6.67|6.8|6.99|6.76|8.24|7.95|7.95|7.75|8.23|8.22|8.08|7.21|7.95|7.45|7.08|6.92|7.13|7.4|7.71|7.67|8.23|8.2|9.42|9.98|11.24|13.33|13.2|12.75|13.5|15.63|15.62|13.12|14.55|14.89|16.34|14.83|14.2|17.82|20.8|19.84|20.63|23.4|26.59|22.73|22.14|24.54|32.57|27.9|29.23|34.06|37.17|37.17|34.28|32.67|31.06|34.38|36.31|36.44|32.72|36.31|36.28|35.82|36.81|36.7|26.47|26.14|22.99|23.77|30.08|30.32|29.24|26.21|28.38|31.97|31.48|31.81|33.96|34.86|37.2|36.39|28.84|23.11|24.52|23.68|25.81|29.2|32.43|32.14|36.94|34.66|42.66|48.2|46.79|49.76|51.46|51.5|59.88|57.84|58.52|53.68|54.45|48.6|47.27|41.94||
2022-02-19 19:37:34|russ2000_2_0382|LNTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|6.67|6.63|6.82|4.76|4.25|3.87|3.28|2.21|2.06|1.88|1.94|2.41|4.1|3.61|9.36|8.39|9.05|9.4|8.85|9.05|13.1|12.3|12.9|16.05|18.45|15.5|16.4|17.9|18.7|20.85|20.9|20.15|15.7|15.9|18.7|14.7|15.05|13.35|15.2|14.86|15.16|16.94|15.7|16.85|23.75|25.66|25.4|24.62|28.45|23.48|21.01|24.03|21.2|20.15|19.31|17.52|15.44|11.51|12.71|14.08|14.35|12.66|13.13|13.68|11.06|13.46|13.99|17|18.31|21.45|22.89|24.59|28.17|26.61|26.17|25.26|24.21|26.5|29.16|25.91||
2022-02-19 19:37:34|russ2000_2_0383|LOB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|20.61|19.36|19.34|14.55|14.61|13.4|13.67|13.05|14.97|15.92|15.91|13.62|13.12|14.31|14.3|15.95|17.4|18.15|22.75|21.65|21.8|23.6|24.15|25.15|25.1|22.05|23.7|23.5|25|23.6|26.2|28|28.5|28.55|30.35|31.9|29.95|29.75|26.35|19.45|16.74|15.72|14.48|16.26|15.54|17.15|16.16|16.65|18.57|17.51|17.72|18.93|18.02|18.48|17.79|15.39|10.6|12.49|14.42|13.86|17.86|23.5|30.04|38.12|43.04|47.25|40.75|54.76|68.25|67.25|58.88|57.84|58.22|61.03|66.71|96.66|82.56|87.19|58.76||
2022-02-19 19:37:35|russ2000_2_0384|LOGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.1|15|9.69|8.495|9.61|10.45|14.23|12.83|11.8|10.6|10.81|11.01|10.07|7.76|7.4|10.36|9.37|4.59|5.66|7.43|7.81|7.96|5.96|6.83|5.61|6.72|8.21|8.44|8.32|7.26|5.05|4.53|4.17|4.26|4.82|4.33|3.99|3.26|2.43|1.5||
2022-02-19 19:37:35|russ2000_2_0385|LOVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|21.94|20.05|20.94|23.6|19.05|20.04|22.71|23.74|31.69|30.47|43.83|36.99|30.01|19.33|16.49|18|16.92|14.68|14.22|11.2|8.62|4.14|13.19|17.28|27.74|34.34|27.88|29.89|24.97|31.73|42.02|54.29|61.75|61.96|70.92|85.75|74|57.86|53.19|68.17|81.4|61.76|67|55.18||
2022-02-19 19:37:36|russ2000_2_0386|LQDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.1|16.82|32.96|18.7|24.59|20.2|14.6|17.51|10.2|9.68|9.53|7.94|6.67|3.39|3.69|3.98|4.21|4.4|6.18|4.17|5.19|6.38|9.46|7.79|6.08|4.39|5.32|3.77|2.9|3|2.88|2.92|2.7|2.63|2.94|2.59|2.3|2.8|2.71|4.32|4.13|5.8|5.82||
2022-02-19 19:37:36|russ2000_2_0387|LTHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.97|16.6|16.8|14.26|12.49|12.9|12.09|10.98|6.94|7.14|5.64|5.97|6.65|7.58|7.55|8.67|11.2|8.74|5.16|5.75|6.8|5.95|6.75|9|11.42|11.58|15.5|20.29|18.99|19.54|18.04|18.08|19.89|19.18|19.89|25.82|23.51|30.01|27.2|25.52|23.36||
2022-02-19 19:37:37|russ2000_2_0388|MARK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|70.3|50.6|44.5|38.4|46.2|41|38.2|41.9|25|31.5|26.6|10.5|3.8|3.4|4.7|2.3|1.5|2.28|2.4|2.2|1.938|2.302|2.615|4.59|4.34|3.601|2.8|2.467|2|2.14|2.17|1.95|2.01|6.18|5.7099|6.49|5.68|4.1|4.2|3.61|3.2|3.2|4.44|4.98|5.89|5.23|3.996|3|3.043|2.62|3.8|5.75|6.03|5.24|4.15|2.31|3.45|1.83|1.645|1.51|0.95|2.178|1.99|1.3|1.7|2.38|3.2|2.98|2.84|2.9|3.55|3.52|3.81|4.95|5.01|6.2|5.74|5.01|5.84|6.4899|8.36|7.04|6.99|5.57|4.41|4.95|4.99|4.999|4.12|4.18|4.27|4.19|4.15|4.12|4.31|4.36|4.17|4.36|5.14|4.18|3.94|4.59|4.58|4.69|4.14|4.61|4.11|4.43|3.96|4.05|3.68|3.17|3.07|3.07|3.09|2.71|2.78|2.79|3.67|3.09|3.55|7.5|10.51|8.48|9.06|5.97|6.4|4.9|4.27|3.67|3.15|2.45|4.01|1.86|1.44|2|2.06|1.37|1.29|0.9521|0.87|0.854|1.09|0.8268|0.8258|0.59|0.6028|0.5901|0.36|0.4154|0.8371|2.41|1.44|1.85|0.9899|1.17|1.13|1.45|2.19|4.37|2.58|2.26|1.96|1.61|1.46|1.29|1.35|0.89|2.01|1.08|0.9677|0.945||
2022-02-19 19:37:38|russ2000_2_0389|MAXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8536|18.5618|15.072|17.552|17.69|16.3965|25.97|25.814||26.005|29.86|28.549|36.775|35.1|39.726|39.51|36.4|38|35.5|38.58|41.03|42.74|46.94|45.1759|43.52|52.0018|50.2525|49.1|48.53|53.36|58.827|59.86|58|56.17|50.11|49.32|42.18|45.875|47.67|46.391|45||44.158|44.02||55.5|54.04|54.87|52.73|54.43|51.324|56.96|64.51|69.41|67.46|70.3346|66.85|65.76|78.7111|79.23|76.91|78.099|74.88|76.15|71|76.0017|80|81|80.6347|81.67|74.1375|75.65|74.09|75.38|79.7229|78.831|77.64|76.05|77.52|78.93|75.78|71.65|59.69|57.56|56.84|59.86|62.92|59|63.019|65.461|62.79|69.4938|66.017|64.2291|66.25|66.9115|60.7623|52.289|51.0481|49.885|57.3141|48.6699|52.18|47.28|46.75|51.2|56.7|56.04|53.7863|62.4|64.66|63.83|59.06|49.41|46.14|44.53|49.32|50.66|38.44|29.34|32.36|15.94|15.14|12.5|6.06|4.93|4.63|5.22|5.97|9.8|7.34|7.06|7.56|8.95|10.92|17.44|17.43|14.66|9.54|10.86|16.14|16.22|19.84|23.53|26.9|27.48|27.93|37.33|44.09|50.34|37.92|29.08|32.87|38.58|35.38|31.32|27.65|26.07|28.23|31.29|26.29||
2022-02-19 19:37:39|russ2000_2_0390|MBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.059|14.059|13.6054|||14.059|13.6054|13.6054|13.6054||13.8322|13.8322|13.8322|13.8322|13.8322|14.059|14.059|11.3379|10.8844||12.4717|12.4717|12.4717|12.9252|12.4717|12.4717|12.4717|12.4717|10.5442|10.9297|11.5646|11.4286|11.678||10.8844|11.7914|11.5646|11.7914|12.8571|15.7143|16.1905|16.1905|14.2381|13.5|13.9286|13.9286|14.2619|14.0476|14.1667|12.8495|14.7619|14.6095|14.7619|14.5238|14.7619|15.5|15.375|16.375|16|16|16.625|16.5|16.875|18|18|18.325||17.625|19|20|20.755|22|20.5|22|20.5|20.25|20.38|20.25|19.75|20.25|20.5|20.35|20.425|20.5|20.5|21.25|20.75|21.25|21.5|20.875|21.5|21.125|20.25|20.375|19.5|19.075|19.675|19.375|19.5|19.325|19|19|19|18.5|18.125|18.625|18.25|18|18.125|17.25|14.25|11|10.5|12.5|11|10.5|11.125|11|10|11.5|11|10.175|9.625|9.25|9.2|8|8.125|9.25|10.25|10.5|11.75|11.5|10.75|9.375|9.25|9.125|8.75|8.875|8.25|8.75|8.5|8.8|8.775|8.5|9|8.875|8.65|8.75|8.5|8.5|8.25|8.5|8.625|9.5|9.62|10.625|11|11.25|10.775|11.1|11.185|11.505|11.625|12|15.5|15.3|14.505|15.125|14|14|14|14.305|14|14|12.585|12.7|13|13.3|13.975|13.55|13.625|14.125|15.12|14.75|15.23|16.75|16.875|16.75|16.805|16.75|16.5|16.5|15.8|16.275|16.075|15.75|15.275|15.5|15.635|17.1638|16.2|16.735|15.75|15.75|15.8055|16|15.83|16.6125|17.125|17.135|17.275|18.775|19.5|20.57|20.625|22.05|23.25|26.725|24.575|22.025|22.825|23.975|22.625|22.5|23.8|24.125|24.475|25.3|26.125|25.825|25.425|25.35|24.5|23.055|23.415|22.1|21.745|21.58|20.95|20.545|20.25|20|20.695|22.145|24.505|22.9606|23.125|25.35|25.87|24.81|21.32|16.31|17.45|18.66|17.96|17.95|17.72|19.23|20.25|22.47|22.69|22|24.52|21.15|23.01|24.16|23.06|24.2|23.3|24.26|25.78|24.26|25.44|25.52||
2022-02-19 19:37:40|russ2000_2_0391|MBIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.8467|12.5|13.12|13.7333|14.3667|14.4933|15.3533|18.4533|18.6267|16.7933|17.4467|16.3267|15.38|14.5667|13.3867|13.2|13.5333|14.7667|14.92|12.0533|11.16|11.58|10.3733|10.56|11.3333|11.92|12.9067|13.66|12.22|9.1133|9.54|11.6067|11.9467|12.6267|13.6667|13.7667|14.6667|17.7533|20.2733|21.4733|24.52|27.1133|29.5733|28.22|25.8667|23.34|24.3333|27.6267|31.3133|30.0733|31.6133|31.21||
2022-02-19 19:37:41|russ2000_2_0392|MBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|13.1|10.3|10.3001|9.57|11.89|11.25|10.89|10.99|8.82|7.52|7.19|6.4|6.8|5.65|4.52|3.47|3.02|4.41|3.67|3.4|4.03|3.34|3.5|2.82|3.81|3.14|2.68|3.88|4.1|3.88|3.04|2.48|2.79|3.94|3.06|3.26|3.17|3.16|2.8|3.84|3.95|4.35|3.59|3.33|3.04|3.33|3.12|2.73|2.95|2.35|2.39|2.06|1.71|1.19||
2022-02-19 19:37:42|russ2000_2_0393|MBTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:42|russ2000_2_0394|MCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|44.58|45.49|45.28|46.43|43.1|48.45|52.95|52.83|46.05|42.07|40.16|39.28|35.95|30.31|36.1|37.78|35.92|41.23|38.94|43.46|38.75|35.37|39.29|44.45|44.9|47.6|49.22|41.34|24.98|22.56|31.5|29.52|30|31.71|31.5|29.54|33.06|37.78|43.36|49.84|52.75|62.76|64.68|58.73|72.2|79|85.32|98.14|92.46|106.29|101.67||
2022-02-19 19:37:42|russ2000_2_0395|MCFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|15.14|14.99|12.77|14.4|13.98|13.38|11.64|13.44|14.12|13.23|15.59|10.95|11.09|12.08|11.5|11.22|13.95|14.64|14.46|15|15.89|16.82|18.75|19.46|18.27|17.77|21.53|22.65|23.06|21.44|22.75|26.31|24.91|25.53|30.31|28.89|24.7|29.71|34.51|32.71|24.48|19.23|23.37|24.23|22.8|24.73|21.17|20.85|14.92|15.12|14.78|16.51|16.11|15.49|19.16|15.16|5.45|10.32|15.45|19|21.17|22.42|19.41|22.63|21.89|24.89|26.08|28.41|27.55|29.49|28.59|25.04|26.9|25.7|26.25|26.92|28.2|28.09|26.14||
2022-02-19 19:37:43|russ2000_2_0396|MCRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|40.11|38.91|48.23|28.17|31.2|35.17|34.47|25.72|23.72|27.98|27.73|32.79|29.09|9.58|10.68|11.72|11.1|10.42|10.01|9.5|9.29|11.02|9.79|9.79|11.13|13.32|14.31|12.41|9.68|9.79|10.79|9.08|9.74|7.73|7.93|8.67|8.92|7.41|8.75|7.3|7.09|7.65|5.52|6.38|6.15|6.43|5.07|4|3.1|2.42|3.67|3.2|3.69|3.67|3.27|3.52|3.52|3.04|3.67|5.41|5.64|4.2|25.89|28.22|30.35|26.35|24.4|26.4|19.62|20.5|21.48|20.19|20.14|6.96|6.71|6.46|6.71|10.54|8.66|8.3||
2022-02-19 19:37:44|russ2000_2_0397|MCRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:44|russ2000_2_0398|MDGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.15|306.25|287.35|287.7|291.55|288.75|268.8|212.45|284.2|282.45|245|210.35|284.2|274.05|269.85|243.25|246.05|227.85|273|324.1|258.65|202.65|184.8|240.1|317.45|89.95|81.55|137.2|88.55|78.75|96.25|94.15|107.1|129.85|180.25|191.45|139.65|157.5|158.2|129.5|101.15|96.95|114.8|101.5|136.85|116.9|187.95|221.9|170.45|177.45|174.3|213.5|182.35|178.85|155.75|136.15|108.15|117.6|141.75|169.05|169.575|162.4|138.6|133.35|199.5|223.3|249.2|281.75|318.15|234.15|270.9|344.05|351.75|335.65|349.65|327.95|170.45|175|223.3|233.1|225.05|143.85|175.7|216.3|213.5|177.1|140.35|145.6|141.75|154|140.35|140.35|106.4|105|104.65|95.2|80.85|85.4|73.5|84.7|76.3|77.7|76.65|72.45|63.35|23.4465|14.9625|8.708|6.8635|8.2145|8.0955|13.769|12.6|9.45|7.36|11.01|16.29|15.55|16.1|15.99|15.86|16.05|15.19|15.79|15.28|15.35|15.5|17.45|46.3|45.51|77.68|98.84|131.53|130.78|105.9|112.08|300.66|288.18|236.1|220.03|206.65|201.33|108.32|114.69|114.58|127.96|134.72|105.67|103.54|100.75|90.46|99.69|85.97|98.75|97.45|87.99|86.61|85.86|60.13|82.48|106.76|103.91|105.25|108.92|116.52|128.09|119.43|115.52|124.52|115.32|119.82|135.17|106.1|100.95|85.24|79.69|78.62|85|72.35|83.87|81.4||
2022-02-19 19:37:46|russ2000_2_0399|MEDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.79|29.245|29.39|29.07|36.99|35.82|33.4|28.86|29.71|32.39|28.07|29.28|29.77|32.07|33.89|36.01|33.66|37.27|36.35|34.32|35.87|38.89|43.84|43.89|59.46|57.83|57.86|54.37|57.71|52.5|65.73|54.74|60|58.55|55.69|64.47|76.7|80.45|82.4|75.4|76.56|83.13|92.71|91.07|78.57|80.32|90.41|97.97|124.15|128.98|117.7|113.58|131.08|133.99|143.3|165.21|172|165.73|168.52|180.34|176.64|193.81|193.3|226.83|213.68|214.31|176.07||
2022-02-19 19:37:46|russ2000_2_0400|MEET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:46|russ2000_2_0401|MESA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|15.85|12.99|13.63|11.89|7.33|8.73|9.85|8.4|9.3|8.87|9.38|9.35|6.46|6.49|7.33|8.09|8.58|8.24|5.81|2.13|3.99|3.38|3.23|3.18|3.65|2.99|3.45|6.725|6.4|6.67|14.16|13.49|11.09|9.92|8.73|8.5|7.94|7.78|7.97|6.72|5.85|5.18||
2022-02-19 19:37:47|russ2000_2_0402|METC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13|9.44|7.4|5.85|5.8|6.53|7.59|6.8|6.04|4.86|6.78|6.63|6.35|7.37|7.06|8.28|6.88|6.55|7.74|8.12|7.84|5.17|4.98|6.06|5.44|6.53|6.94|5.6|5.24|3.82|4.2|3.51|3.94|3.24|3.64|3.22|2.88|2.7|2.26|2.72|2.17|2.26|2.84|3.68|2.97|3.01|3.18|3.11|4.45|4.27|4.22|6|5.81|7.8|8.84|14.07|15.39|11.85|13.71|12.97||
2022-02-19 19:37:47|russ2000_2_0403|MFSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:47|russ2000_2_0404|MGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:48|russ2000_2_0405|MGPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9167|5.8333|6.7083|8.125|7.9167|8.2917|8.4584|8.5834|8.9583|10.1667|10.75|9.8751|9.1667|9.5834|8.4167|8.125|6.0834|6.4167|6.2501|6.0834|6.5834|5.5834|6.5|6.5834|7.2501|8.1667|7.6667|7.8333|9.0417|9.5834|8.6667|8.5834|9.5834|10.0834|9.5|9.1667|9.5|9.7083|10.9167|10.9167|11.1667|10.75|10.2501|10.8333|11.75|11.875|11.125|10.9375|11.3125|11.8125|11.75|14.25|14.125|14.875|13.5|12.625|12.75|12.75|12.875|12.4375|12.125|12.75|14.75|14.25|15.25|15.375|16.25|16.25|17.875|17.875|15.125|14|13|13.75|12|10|9.375|9|9|9.125|9.25|9|8.75|8.625|5.75|6.063|7|6.625|6.25|6.375|6|6.25|6.5|6.188|6.5|6.813|8.375|8.375|8.5|7.75|7.5|6|5.625|5.938|6.625|7.344|7.125|7|6.688|7|6.25|7.313|6.75|6.75|6.625|6.875|7.25|6.0625|5.125|5.5|6.8125|6.75|6.8125|6.9375|6.625|5|5.4219|4.8125|5.5625|5.375|5|4.75|4.6875|4.2188|3.6875|4.125|3.75|3.1875|3.5313|3.4375|4.1563|4.3125|4.5|5.5|4.4375|4.75|4.375|4.4688|4.3438|4.125|4.275|4.565|5.6|5.175|4.675|4.375|5.185|6.064|5.78|6.675|6.975|6.975|7.1|6.975|6.495|5.9765|4.875|3.65|4.165|3.7|3.9|4.02|3.695|3.275|3.505|3.75|4.415|3.9|4.2355|4.465|4.805|5.9|7.875|12.025|10.816|12.795|13.405|17.845|19.345|15.17|9.21|9.92|8.265|9.34|8.64|7.6|7.67|8.34|8.78|8.36|8.3|8.69|9|11.2|10.69|11.27|11.8|18.41|13.33|16.2|24.56|28.48|23.22|23.04|24.09|21.27|22.45|21.81|22.61|22.07|19.84|20.37|19.91|17.06|16.9|16.25|14.46|10.27|9.54|8.22|9.42|9.49|6.42|6.99|7.32|7.4|5.8|5.5|4.93|2.84|1.52|0.8|0.67|0.552|0.6|0.5|1.66|2.3|2.86|2.9|3.78|4.26|4.34|6.63|7.65|6.59|7.11|7.68|7.77|6.79|6.63|7.58|6.59|7.85|9.02|9.11|11.04|9.445|9.09|8.72|8.73|8.13|8.71|7.87|6.13|5.07|6.56|4.99|5.04|5.96|6.04|5.38|4.65|3.29|3.21|3.25|3.33|3.82|3.53|3.3|3.42|3.74|4.14|4.35|4.9|5.35|5.96|5.59|5.04|5.24|5.29|5.01|5.19|5.51|5.68|6.75|5.84|7.07|7.96|8.05|11.92|13.07|12.35|14.88|15.86|15.86|15.59|13.46|14.04|17.64|16.82|14.77|15.94|16.01|17.33|20.92|25.95|22.38|23.39|24.24|26.42|32.72|38.23|43|39.94|40.52|35.21|47.3|49.98|42.39|44.23|54.23|52.36|51.21|51.17|58.96|56.23|60.63|67.96|74.35|76.88|89.54|83.92|89.59|95.79|88.55|98.06|82.07|77.11|78.98|71.17|67.99|57.05|71.79|81.85|77.15|87.87|60.21|66.31|49.99|48.17|49.68|42.89|45.62|48.45|34.06|28.76|26.89|37.73|37.51|36.705|36.27|35.55|39.74|42.02|43.61|47.06|57.9|63.88|59.15|60.1|69.69|67.64|59.65|65.3|65.1|64.21|77.98|84.99|75.66|78.18||
2022-02-19 19:37:50|russ2000_2_0406|MGTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.52|13.005|13.3|13.11|11.09|8.26|7.83|6.14|7.01|15.02|15.88|15.44|14.42|13.67|12.03|9.77|9.5|11.2|13.33|14.92|12.26|10.94|6.35|8.57|9.43|8.83|7.13|7.14|7.31|6.7|7.24|7.745|9.65|11.81|13.44|11.455|12.91|9.41|6.33|6.38|7.3|7.42|5.45|4.77|3.38||
2022-02-19 19:37:50|russ2000_2_0407|MGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|12.17|8.97|11.83|13.02|13.16|12.55|10.49|12.27|16.65|18.33|18.27|22.3|29.07|25.48|20.9|15.44|14.63|20.52|20.27|19.34|16.41|12.42|13.83|13.85|11.87|13.11|12.36|14.38|13.83|13.7|15.46|16.05|14.4|13.83|13.4|14.73|15.53|13.94|11.98|12.78|20.08|20.09|21.75|14.87||
2022-02-19 19:37:50|russ2000_2_0408|MITK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|2.125|2.625|1.375|1.875|1.5|1.5|1.4375|1.25|1.1875|1|1.1875|1.8125|1.75|2.125|1.5625|1.3125|2.125|2.0625|1.5|1.5625|1.4375|1.3125|1.75|1.5|1.8125|1.4375|1.625|1.8125|1.6875|1.5625|1.3125|1.875|1.6875|1.25|1.125|0.9375|0.75|1.0625|1.25|1.875|2.625|2.125|2.125|2.3125|2.5|2.25|1.875|1.5625|1.375|1.875|1.8125|1.5625|0.875|0.4375|0.4375|0.5|0.625|0.5|1|1|1.125|1.2188|1.1875|0.9375|0.9375|0.875|1|1.1563|1.1875|1.3125|1.3125|1.1875|1.125|1.25|1.4375|1.625|1.3125|1.1875|1.0625|1.3125|1.125|1.3125|1.19|1|0.94|1.06|1.38|1.12|1.06|1.25|1.219|1.281|1.25|1.438|1.313|1.5|1.375|2.25|2.063|2.563|2.625|5.063|5.875|3.875|3.75|4.188|3.375|2.5|1.563|2|2.063|1.75|1.688|1.406|1.563|1.094|1.094|0.875|1.5|1.438|1.188|1.188|1.063|0.844|1.063|1.063|0.875|1|0.688|0.469|0.813|0.688|1.156|1.25|1.625|1.563|1.5625|1.5|2.8125|3|2.875|4.375|3.875|4.25|4.3125|6.125|11.125|11.1875|5.875|5.1563|5.75|5.9688|6.0625|4.1875|1.2813|0.625|0.5625|1.75|1.25|1.0313|1.2|0.71|1.29|2.08|1.95|1.76|1.86|1.51|1.45|2.11|2.02|2.71|1.7125|1.55|1.3|1.05|1.22|0.95|1.14|1.15|1.239|1.36|1|1.08|1.07|1.07|1.27|1.03|1.099|1.07|1.56|2.261|2.51|2.36|1.53|1.07|0.88|0.625|0.75|0.76|0.58|0.5|0.55|0.48|0.45|0.43|0.9|0.82|0.63|0.63|0.73|0.56|0.91|0.82|0.75|1.25|1.57|1.5|1.65|1.65|1.55|1.28|1.06|1.35|1.4|1.27|1.4|1.08|1.01|0.74|0.75|0.67|0.72|0.64|0.66|0.62|0.55|0.55|0.52|0.42|0.39|0.33|0.33|0.25|0.17|0.45|0.35|0.5|0.21|0.28|0.16|0.07|0.07|0.06|0.05|0.1|0.23|0.35|0.3|0.4|0.7|0.98|1|0.7|0.84|0.71|0.8|0.6|0.79|0.8|0.85|1.25|1.4|1.78|2.45|3.57|6.05|5.552|5.5|4.05|5.65|7.1|7.2|9.47|10.95|9.25|10.11|7.33|7.25|8.76|10.4|11.6|5.66|2.12|3.89|3.95|4.54|3.23|3.19|2.38|3.21|3.46|4.3|4.68|5.32|6.33|5.78|5.74|5.17|5.16|5.29|6.99|5.94|5.99|5.31|3.87|3.26|3.26|3.33|3.15|2.47|2.41|2.77|3.46|3.31|3.43|3.2|3.16|3.38|3.3|3.79|3.62|3.3|3.19|3.27|5.25|4.11|4.33|5.17|6.54|7.4|9.09|7.11|7.55|7.77|8.29|6.75|5.6|6.15|6.6|6.25|6.65|8.75|7.8|8.4|9.5|10.15|9.5|8.9|9|8.95|7.8|7.65|7.4|7.75|8.65|8.9|8.45|7.25|7.05|9.17|9.57|10.81|11.03|10.81|12.24|11.9|10.2|9.94|10.04|10.14|9.65|9.64|7.13|7.65|9.76|8.71|7.88|9.33|9.33|9.61|10.26|12.69|12.74|12.45|11.78|17.78|16.15|15.28|14.58|16.21|16.96|19.26|22.11|22.37|23.03|18.83|17.13|17.75|16.37|14.71||
2022-02-19 19:37:53|russ2000_2_0409|MJCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:53|russ2000_2_0410|MLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:54|russ2000_2_0411|MLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|14|12.25|10.5|9.375|9.25|9.563|9.375|9.063|9.375|9.25|10.25|14.625|13.625|17.875|18.8125|19.25|21|19.75|18.75|17.5|16|15.25|14.75|20|19.5|22.6875|23|23.5|26.625|22.625|24.125|23.5625|21.5|21.5|17.75|17.65|23.61|25|24.93|25.7|19.99|21.7|25.1|23|22.8|21|20.49|21|19.5|19.55|17.85|18.71|17.72|15.8|15.88|15.99|17|19.1|21.43|20.57|18.01|23.85|21.35|24|27.25|27|32|36.83|34.75|36.7|36.75|32.91|33|33.2|30|29.9|32.45|32.36|36|37.35|44.05|43.22|43.55|39.4|40|38.73|38.4|32.86|27.52|27.35|35.25|33.87|38|37.3399|36.3|38.2|37.21|36.98|36.28|32.78|30.35|30.2|30.85|33.03|32.05|30.1|36.7|33.86|34.15|37|31.94|28.86|30.08|27.52|28.25|26.44|28.15|27.69|29.74|28.83|27.9|27.8|26.54|26.45|19.83|14.78|8.28|12.96|8.94|6.62|7.8|9.25|8.14|6.65|6.9|6.27|6.36|6.12|5.86|5.49|3.24|4.63|5.5501|5.14|4.38|3.51|3.9489|4.54|4.54|4.5399|3.9|4.84|5.05|7.14|5.37|5.29|4.65|4.97|4.7|3.9|4.02|4.03|3.9789|4.05|4.056|4|4.1735|3.97|3.28|3.7|3.481|2.9|2.08|2.91|4.15|4.08|4.01|4|4|4.25|4.15|4.2307|4.23|4.38|4.07|4.41|4.48|6.06|6.13|6.32|7.27|8.02|7.77|7.29|6.9|6.75|5.97|5.69|5.35|7.49|6.17|5.96|5.99|5.77|5.649|5.52|5.18|5.15|5.18|5.1501|5.4|5.03|5.16|5.4|5.62|6.1896|6.95|6.49|6.4801|7.58|6.5|6.6|7.25|7.4|7.35|10.5|11.9|14|19.65|26.45|16.55|12.45|14.7|13.85|16.4|16.75|12.1|11.65|11.4|10.75|11.65|12.75|12.75|12.65|12.34|11.48|11.5|10.78|11.43|11.03|11.35|11.97|10.11|10.48|10.08|10.2|10.31|10.37|11.1|10.98|10.42|12.63|9.75|10.35|10.18|10.31|10.35|11.88|11|10.8|11.95|11.69|12.79|11.78|11.67|11.24|10.76|10.39|11.29|10.85|10.35|10.39|10.06|10.02|9.84||
2022-02-19 19:37:56|russ2000_2_0412|MLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|11|10.85|10.59|10.5|9.68|9.5|9|8.98|8.75|7.9|9.65|10|10|9.74|9.9|8.57|9.63|9.455|9.4|9.5985|9.4499|9.46|9.65|9.01|9|8.4|8.35|7.25|6.17|6.58|5.6|7.95|8.19|8.2|8|8|7.7|7.82|7.1|6.85|6.25|5.75|6.08|5.94|7.73|7.7|7.8|8.97|8|8.2495|8.9|9.95|10|10.74|10.36|11.17|11.553|11.8|11.8|11.72|11.9|11.99|11.8501|11.87|12.79|12.15|11.6499|10.9|10.45|10.5|10.279|10.33|10.39|11.07|11.1|10.91|11.25|11.16|11.45|12.45|12.08|12.71|13.51|13.69|15.05|14.9|15.28|15.6|15.46|15.8|16.25|17.45|16.79|16.54|16.04|15.92|16.21|15.43|15.9899|16.5|16.936|18.05|20.4|21.15|20.3|20.6|21.2|21.85|21.85|24.05|25.05|24.15|26.85|27.05|27.15|23.95|22|25.2|25.8|25.4|26.75|25.05|24.75|24.55|21|21.05|20.48|20.45|20.8|20.76|20.65|21.34|20.19|21.92|20.5|21.08|21.47|22.86|22.9|22.75|20.37|18.66|11.94|12.15|11.64|12.36|11.85|12.83|12.2|12.9|15.8|16.15|15.9|17.5|18.72|18.52|18.61|18.4|18.84|18.12|16.78|17.14|15.64|15.87|15.58||
2022-02-19 19:37:58|russ2000_2_0413|MNLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:58|russ2000_2_0414|MNOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|13.01|12|11.7|10.61|9.74|8.56|8.45|8.39|6.38|8.07|5.49|4.78|4.12|3.6899|3.55|3.6|4.1|4.45|4.1|3.7|3.19|2.1|2.1|1.74|1.59|2.16|1.9|3|3.02|2.77|4.55|6|6.21|6.06|6.5|7.1899|7.7699|7|8.2|6.64|5.65|5.55|4.65|5.86|5.39|5|5.22|5.42|4.98|4.94|3.41|2.25|2.549|2.121|2.51|2.46|2.19|2.05|2.24|2|1.84|1.89|2.88|2.52|3.21|1.64|2.21|1.65|1.9|1.95|2.04|1.7899|1.69|1.65|2.98|2.55|4.1|2.69|2.6099|2.64|2.3|2.58|2.2|2.23|2.14|2.15|2.18|2.22|1.93|1.98|2.04|1.98|2.61|3.97|3.18|3.53|3.13|3.84|3.63|3.47|3.93|4.07|4.03|3.63|3.05|2.79|3.4|3.36|3.8|4.3|5.86|8.36|7.02|7.09|7.91|6.4|6.74|7.1|6.8|7.61|6.13|6.13|5.9|5.41|5.44|5.68|5.23|5.06|5.4|6.5|6.7|6.71|6.62|9.87|13.55|13.02|10.5|9.25|7.06|9.59|11.46|10.28|10.9|8.99|8.92|8.89|9.2|10.3|12.8|9.45|9.6|9.2|8.82|7.4|7.68|7.985|6.63|6.15|4.03|7.06|5.33|5.76|5.7|6.26|5.37|5.31|5.93|6.2|5.49|5.94|5.7|4.55|4.08|4.29|3.99|3.7|3.94|3.61|3.57|3.23|2.81|2.54||
2022-02-19 19:37:59|russ2000_2_0415|MOGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:59|russ2000_2_0416|MPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6261|17.3757|17.5|18.6252|20.2503|22.5002|26|32|31.4986|30.7499|28|28.5|28.5|29|29.8747|29.3751|28.2508|24.1254|23.626|26.3753|24.5|26|25.8752|25.5013|24.75|25.1263|24.6238|24.5|23.626|27.2493|25.0631|24|21.6244|21.7501|19.8759|17.7503|16.8749|18.7502|18.5|17.6257|16.7492|15.7503|15.2498|15.6246|15|15.6202|16.5|16.6003|17|18.2497|19.2496|18.0997|18.5|18.1505|18.2497|18.4007|18.2199|18.49|18.9509|18.35|18.4007|18.5|18.2497|18|18.2497|18.7502|19.2496|22|22|21.2|21.0996|21.2496|22|22|23.2502|22.9005|23|22.5005|24.2004|24|24|30|28.7501|28.7501|27.7|27.4995|29.1501|29.0504|27.7998|27.7|26.5503|27.3998|27.7|26.5503|26.25|25|24.8598|24.7002|25.3995|26.8002|26.0998|25.6504|24.4996|24.5501|25.6504|26.5|26.9|25.9|24.9|24.8|24.4|24|24.35|25.5|23.9|25.45|25.55|23.45|24.42|23.54|23|24.25|25.75|25.0422|26|24.75|24.7301|25.25|26|24.43|24.75|25.4|25.9|26|24.25|23.65|24.45|20.05|21|19|19.5|18.14|20|19|18.04|22.6|15.7|15|15.5|14.06|13.865|12|9.78|10|10.55|9.61|9.51|10|8.6|7.5|6.85|6.7|6.75|7|7.5|9.47|9.25|8.42|9.28|8.45|8.02|8.45|7.76|7.03|7.84|8.05|7.65|9.5|10.56|10.12|9.97|10.72|10.75|10.03|10.13|10.3|10.2|10.03|11.18|11.6|11.18|11.23|10.22|10.91|11.18|11.65|11.7|11.45|12.07|12.2|14.33|13.68|14.3|14.2601|15.4|15.49|15.3601|16.08|15.9|15.261|15.15|15.6399|15.662|15.56|15.84|15.53|15.95|15.6|15.32|16.35|16.32|16.9|16.05|16.95|16.99|15.51|15.1|15.05|15.75|15.85|16.0899|16.9|18.91|19|18.65|23.79|23.9|26.398|28.1|27.4|27.45|26.3|26.4|27|29.25|29.2|29.25|32.9|33.8|31.9|31.5|32.25|36.35|36.25|33.3|31|30.75|27.1|26.36|22.48|24.15|22.6|24.1|24.05|25.92|23.99|25.43|23.3|24.82|24.34|26|27.35|28.63|24.14|18.35|18.88|20.08|18.99|17.74|20.15|19.02|18.5|20.39|22.35|24.22|23.97|29.17|26.41|27.03|28.45|27.59|26.75|26.35|27.89|29.09|30.11|32.97|29.72||
2022-02-19 19:38:01|russ2000_2_0417|MRNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|32.16|29.32|23.48|28|28.92|46|43.92|41.88|35.76|33.12|32.12|46.2|77.52|53.92|36.92|28.8|28.24|28.76|22.76|16.2|24.08|23.68|24.16|5.16|5.72|6.92|6.4|4.92|4.12|4.04|4.84|5.32|6.24|5.28|4.8|5.56|7.52|12.4|30.76|25.52|29.08|32.52|27.68|17.88|15.2|19.88|26.96|31|23.44|29.16|34.08|21.36|18.08|12.12|15.16|15.4|17.8|16.6|18.48|17.52|4.28|6.24|5.88|4.6|4.4|8.48|8.56|10.56|6.44|7.96|10.64|10.16|8.36|7.12|13.04|13.5|14.575|12.2|13.42|16.13|15.5|14|16.78|18.74|13.8|12.54|11.41|12.21|10.71|12.75|10.28||
2022-02-19 19:38:02|russ2000_2_0418|MRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.99|14.8|17.65|19.74|15.18|15.79|17.11|14.35|14.01|16.18|17.52|15.08|18.93|11.84|13.63|9.23|6.38|5.11|4.15|4.77|4.71|4.84|5.28|4.02|4.1|3.22|2.28|1.52|1.85|4.05|5.175|7.37|8.49|7.74|9.29|21.74|23.33|20.33|18.49|18.67|20.09|25.9|18.19|21.65|18.32|16.28|15.01|14.3|12.97|10.73|13.97|8.93|9.86|6.43|6.63|4.28||
2022-02-19 19:38:03|russ2000_2_0419|MSBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|22.73|21.75|22.62|24.73|25.17|25.42|34.91|35.45|33.32|35.8|32.92|35.48|34.58|33.58|31.73|30.22|32.5|32.3|32.61|32.53|30.42|32.17|32.42|31.81|33.69|34.83|34.89|34.59|31.66|27.35|23.22|22.89|24.06|25.55|26.05|27.25|25.3|26.09|25.41|25.49|25.42|27.66|27.79|28.44|26.98|24.05|17.27|14.94|15.08|13.75|14.23|14.64|14.42|14.19|17.56|19.8|19.9|26.85|27.73|28.67|27.83|25.18|24.89|25.09|25.88|25.69|23.84|25.89|28.93||
2022-02-19 19:38:03|russ2000_2_0420|MSGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:03|russ2000_2_0421|MTEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471.24|454.872|387.42|397.21|455.4|557.04|650.1|728.64|660|773.52|906.18|970.2|917.4|968.88|1090.32|939.84|236.94|221.1|104.28|151.14|168.3|202.62|189.42|215.16|215.82|102.3|98.34|107.58|97.02|71.28|51.414|63.36|56.1|34.32|39.6|29.766|42.24|34.32|25.6608|23.7336|22.44|22.44|22.44|20.02|14.41|5.06|4.62|9.02|11|12.43|13.42|16.28|16.5|14.19|16.17|16.94|36.63|21.34|19.25|21.5589|20.7889|20.46|18.92|18.04|14.52|11.33|15.51|13.2|14.3|12.9789|12.1|19.8|19.47|24.75|20.35|20.6668|16.83|19.25|17.49|17.6|16.83|17.05|16.17|15.18|14.52|76.89|71.61|67.21|75.02|87.34|75.35|96.14|61.71|44.55|45.21|46.31|50.27|52.041|46.53|60.5|62.15|59.51|58.41|48.18|53.46|49.06|50.93|53.9|49.94|60.5|52.91|41.8|48.07|45.32|44.88|45.1|33.22|36.3|35.64|39.05|41.25|50.27|48.18|44|40.92|44.77|47.74|45.21|40.7|47.96|6.7111|5.2184|3.41|5.8289|4.4077|3.5156|5.4879|6.82|5.5253|13.09|5.5|4.1789|5.0589|5.1623|7.876|6.7331|6.061|4.983|5.3713|4.4033|5.5|6.73|10.92|7.7|7.1|10.96|9.18|9.23|9.14|9.31|6.85|5.47|5.5|4.17|5.3|5.07|4.39|4.47|4.85|4.93|6.2|7.46|7.48|7.82|6.49|6.27|6.84|9.16|12.24|13.63|14.5|13.67|15.74|17.63|15.61|14.41|11.16|11.14|12.15|9.15|8.73|9.46|12.76|11.29|7.87|8.92|9.07|7.64|7.03|5.78|6.87|5.6|4.18|3.97|3.13||
2022-02-19 19:38:05|russ2000_2_0422|MVBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2727|7.2727|7.5|7.2727|7.2727|7.7273|7.7273|7.2727|7.2045|7.3864|7.3864|7.3864|7.6136|6.9318|6.8182|7.6136||||7.6136|7.8864|7.7273|7.7273|||||||||9.0909|9.0909|9.0909||||6.8182|6.8182|||||||9.0909|9.0909|9.0909|9.0909|9.0909|7.9545|7.7273|9.0909|8.9091|8.9091||||7.7273|8.1818|7.7273|8.6364|8.6364|8.1818||7.9545|7.9545|9||9.5|9.25|9.25||9.625|9.625|9.5||6.5|8.4|9.125|11|10.975|10.975|11|11.005|12|11.75|11.75|11.85|12|12|11.85|12|12.25|12.5|14|14.825|17.65|18|19.25|17.975|16.75|16.6|16|16.625|16.5|16.25|15.9|16|16.25|16.2|15.45|14.25|15.1|14.9|14.2|13.5|13|13.5|14|14.41|14.85|15.4|14.26|15|14.21|13.99|12.5|10.75|13.1|13|12.3|12.01|12.95|13.5|12.4|12.31|11.9|12.8|12.7|13.5|12.75|12.551|13.1|13.25|13.99|16.05|18.94|18.56|19.02|19.9|19.58|19.99|19.49|19.6|19.34|17.94|16.77|18.15|18.91|18.04|18.35|18|16.54|15.86|16|16.37|15.95|16.98|16.05|18.75|19.8|19.99|21.22|23.31|20|17.3|13.05|13.1|13.51|13|12.75|14.9|16.19|17.54|20.27|21.48|22.77|32.41|34.08|40.84|42.62|41.86|40.49|38.32|43.21|42.66|41.64|41.56|40.51||
2022-02-19 19:38:06|russ2000_2_0423|MYOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:06|russ2000_2_0424|NBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8334|4.75|4.6667|4.3333|4.0417|4.3333|4.2083|4.3333|4.3333|4|4.125|4.1667|4.5|4.5|4.5|4.5|4.5|4.6667|5|4.9166|4.9166|5|4.8334|4.6667|4.9166|4.9166|4.7917|4.25|4.4167|3.6667|3.9166|3.6667|3.6667|3.5833|3.6667|4.3333|4.3333|4.1667|4.0834|3.5833|4|3.6667|3.6667|3.4167|3.4167|3.4167|3.25|3.625|3.4167|3.5|3.9166|4|3.8334|3.8334|4.1667|4.1667|4|3.9166|4.1667|4.1667|4.1667|4.0834|4.25|4.0834|4.0834|4.5833|4.5|4.7917|5|4.875|4.8334|5.0834|5.5|5.5833|6.1667|6.0834|7.0834|7.5|7.5|7.4167|7.3333|6.8333|6.8333|7.25|7.5|7.6667|7.3333|7|7|7.3333|7.167|7.167|7.167|7.167|7.25|7.167|7.583||7.75|7.6667|7.417|7.3333|8|8|8.333|8.333|8.6667|8.333|8.5|8.6667|8.6667|8.6667|8.6667|8.917|8.833|9.083|9.5|9.417|9.667|9.833|9.917|11.75|14.6667|18.333|18.583|19.5|18.75|18.25|17.625|17.75|16.375|15.625|14|10.75|9|11|10|10.125|10.6875|10.375|9.9375|10.375|10.5|9.8125|9.0625|9|8.75|9.0625|8.5|8.125|9|8.25|8.75|8.875|8.125|8.0625|8.25|9.25|8.375|7.9375|8.25|8.5|10.5|10.05|10.2|10.5|11.8|12.75|12.9|12.6|12.99|12.4|12.75|12.65|13.45|14.09|14.3|14.3|14.25|14.99|14.25|14.25|13.3|14|14.1|14.7|14.8|14.86|15|15|16|16.6|16.99|16.9|16.7|19|19.5|18.67|19.37|19.8|19.1|19.2|19.45|19.32|18.95|19|18.9|19.05|22.15|22.74|20.6|22.59|20.16|19.63|21.5|20.7|20.45|22.3|22|22.6|22.35|24.5|23.7|21.96|21|21.3899|20.76|21.12|20.9|20.8|19.77|18.85|18.7|20.1|19.13|18.785|18.73|17.72|17.46|18.43|16.8|18.25|17.348|15.64|15.7|14.71|15.65|13.5|14.76|14.165|13|10|11.6|12.5|11|9.51|7.712|8.24|8.73|7.6599|9.55|8.5|9|9.19|7.66|8.8899|8.45|9.0201|8.75|8.99|11.75|12.465|13.25|12.5|13|13|13.25|12.39|12.25|12.61|15|15.25|15.49|14.6|15.294|14.9|13.5|13.25|10|12.7901|12.4|14.59|11.96|12.93|12.8|12.35|11.38|10.57|8.54|8.5|8.68|8.55|9.45|9.3|9.2|9.25|9.51|9.9191|9.69|9.49|9.66|9.64|10.3|10.4|10.03|9.97|9.53|9.54|9.17|9.25|9.32|9.7|9.7|9.26|9.235|9.28|9|8.87|9.18|9.5|9.08|9.295|9.24|9.48|9.77|9.8401|10.55|10.55|10.88|10.85|10.66|10.46|9.76|10.565|10.7|11.47|10.84|11.34|11.15|11.37|11.35|11.3|11.75|13.5|13.55|14.75|15.2|18|19.6|22.2|21.05|20.9|27.5|24.95|23.9|24.3|21.7|22.55|20.3|20.65|22.25|22.05|22.55|22|22.07|19.02|17.94|18.07|20.02|20.15|20.6|21.14|20.79|20.99|20.91|20.63|21.65|22.75|22.09|20.76|20.5|17.27|10.22|16.1|15.83|15.52|19.5|18.75|19.09|21.29|22.35|25.35|27.56|29.27|27.34|28.75|29.6|29.56|33.76|32.54|36.72|32.5|35.39|37.4|37.54||
2022-02-19 19:38:07|russ2000_2_0425|NCBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4882|31.4|38.3|45.5|36.97|36.53|36.18|37.97|38.59|38.37|44.24|48.08|48.47|48.24|47.01|51.14|49.9|54.98|53.52|53.44|60.18|56.43|56.57|53.31|54.36|54.52|55.18|56.37|57.55|56.11|55.6|55.15|54.52|53.4|51.49|50.95|55.6|57.84|60.5|60.32|60.66|62.6|63.32|62.9|65.27|70.16|70.7|72|71.84|67.53|52.57|51.72|54.8|51.99|56.48|60.58|58.18|64.12|67.91|67.81|70.29|77.05|84.67|80.69|79.78|70.56|73|75.95|76.18|73.99|75.69|87.25|93.51||
2022-02-19 19:38:08|russ2000_2_0426|NCSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.2|400.8|519.4|455.6|434.4|400.2|426|431.8|340.4|348.8|332.8|299.4|301.6|345|275.6|282.6|321.4|323.2|335|249|138.8|105.4|115.6|101|110.2|75.6|51.8|62.8|35.8|45.2|39|46.4|43.4|41.8|31.2|25|11|11.944|9.62|10.52|12.42|12.338|11.6|15.3|21.4999|25.5|33.5338|36.45|24.26|25.5|28.36|31.55|28.94|24.5231|27.5|35.69|31|32.2|39.33||
2022-02-19 19:38:09|russ2000_2_0427|NE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|25.4|22.3|24.99|27.75|26.17|23.13|26.14|26.28||
2022-02-19 19:38:09|russ2000_2_0428|NEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.525|17.2|21.1|16.8|13.275|7.825|4.3|2.35|1.75|0.875|1.375|1.625|1.7|13.5|10.2|6.2|4.5|2.1|2.9|2.9|3.1|3.4|2.9|1.3|2.6|1.5|1.8|1.5|1|1.1|1|1.2|1.25|1.1|1.1|0.95|1.2|0.85|1|0.9|0.65|0.5|0.07|0.09|0.09|0.06|0.09|0.07|0.05|0.1|0.05|0.5|0.65|0.55|0.5|0.34|0.3|0.22|0.2|0.18|0.25|0.22|0.4|0.41|0.45|0.44|0.5|0.49|0.4|0.39|0.4|0.22|0.24|0.23|0.2|0.16|0.35|0.495|0.52|0.57|0.65|1.05|1.03|0.97|1.46|1.53|1.65|1.62|1.4039|1.71|1.69|1.7|1.6|1.2|1.16|1.35|1.38|1.21|1.07|1.05|0.775|1|0.9|1.15|1.05|0.9|0.95|0.98|0.74|0.68|0.72|0.67|0.75|1.01|1.35|1.27|1.34|1.74|1.7|1.8|1.5|1.55|1.35|1.35|1.35|1.43|1.4|1.4|1.15|1.05|1.03|1.01|1.2|1.29|1.37|1.5|1.42|1.4|1.4|1.4|1.35|1.15|1.2|1.09|1.34|1.4|1.48|1.64|1.65|1.64|1.64|1.64|1.78|2.23|2.7|2.98|2.55|3|2.56|2.8|3.72|3.94|3.48|4.01|3.03|2.7|2.42|2.99|3.68|3.7|4.12|3.7|3.53|3.62|3.23|3.45|4.3|5.16|5.6|5.06|4.81|4.33|4.22|4.1|4.91|4.69|4.78|5.46|6.43|6.01|6.59|6.03|7.74|7.88|6.72|5.96|7.02|6.98|8.21|8.01|9.16|8.15|7.88|8.22|7.97|9.17|8.9|8.04|8.01|7.775|7.61|8.17|9|9.31|10.48|11.18|8.67|9.2|8.45|7.41|8.66|8.1|9.98|13|14.25|13.67|13.79|14.6|16.5|13.87|14.97|16.54|18.37|20.86|21.5|22.86|22.88|26|24.58|19.38|23.45|26.25|29.65|31.4|30.56|27.03|27.76|25.9|36.31|40.01|36.99|36.835|41.01|50.75|53.34|56.04|49.23|48.17|41.09|40.9|43.95|42.51|52.52|41.76|41.38|30.49|24.94|22.57||
2022-02-19 19:38:11|russ2000_2_0429|NEOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:11|russ2000_2_0430|NERV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|6.63|7.1|5.95|4.35|4.7|6.49|4.44|5.14|5.2|5.17|4.99|5.59|5.7|5.91|5.29|5.44|5.02|5.9|5.65|5|6.36|6.57|11.9|10.14|10.98|12.81|14.16|11.35|13.5|11.75|10.15|8.65|7.45|7.25|9.2|9.65|6.7|7|7.7|6|5.2|6.15|6.15|5.7|7.35|6.8|8.4|8.6|7.85|10.35|11.52|11.45|7.94|6.81|6.5|8.26|8.3|7.19|5.18|6.22|6.73|7.06|5.71|4.89|6.26|7.34|8.3|7.73|5.5|9.53|3.9|3.64|3.76|3.05|3.47|3.12|2.89|2.37|3.31|3.15|2.76|2.32|2.97|2.32|1.77|1.8|1.45|1.46|0.9382|0.8889|0.8||
2022-02-19 19:38:12|russ2000_2_0431|NEXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|9.85|9.9||9.9||9.75|9.87|9.85|9.85|10|9.9|9.95|9.98|10.1901||10.0701|10.1099|10.1001|10.17|10.1974|10.15|10.2|10.2208|10.26|10.3|9.29|9.82|10.44|10.07|7.3|8.43|6.75|5|5.03|6.82|6.8|6.22|6.3|6.29|5.52|4.99|4.9|5.02|3.43|4.36|5.4|5.52|5.65|6.01|4.52|5.27|5.68|6.17|6.3|6.07|4.7|2.43|1.47|1.57|1.75|2.04|1.46|1.3|3.09|2.36|2.6|2.12|2.34|2.06|2.9|2.16|2.26|3.67|3.04|3.5|3.05|3.84|3.17|2.91|2.31||
2022-02-19 19:38:12|russ2000_2_0432|NGVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|31.54|34.7|37.55|45.31|43.41|41.18|50.03|53.18|55.88|58.43|57.56|62.63|57.77|56.65|59.1|62.05|64.49|72.38|77.42|70.47|71.25|77.53|74.17|76.83|80.42|83.18|98.57|99.35|97.74|94.47|85.18|83.99|95.19|114.88|112.74|110.79|92.15|103.58|85.12|74.66|81.79|90.76|89.82|86.29|65.12|46.74|36.36|46.3|56.17|52.66|56.88|57.31|49.95|60.08|70.15|72.38|69.84|69.34|74.39|85|85.5|79.25|83.72|78.21|74.2|79.01|75.49|75.67|66.49||
2022-02-19 19:38:13|russ2000_2_0433|NH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|13.99|10.05|12.465|13.07|11.05|10.6|10.56|7.95|7.17|5.2|2.98|3.13|4.02|4.27|3.4|4.97|3.56|3.03|3.22|3.15|3.72|3.03|3.39|3.49|3.6|3.26|1.89|1.45|1.58|0.7906|0.6172|0.56|1.12|0.9382|0.7049|0.6195|0.5403|0.4857|0.4671|0.7097|0.73|1.07|0.97|1.64|1.97|1.45|2.66|2.91|5.66|4.995|3.2|2.3|2.14|2.42|3.46|4.47|3.91|3.37|2.54|2.68|2.2|2.06|2.23|1.67|1.7|1.1|1.01|0.8459||
2022-02-19 19:38:14|russ2000_2_0434|NHTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14752|12752|14500|15252|16000|27000|27000|18000|19000|23000|24000|20500|20500|16624|15000|14500|13000|12000|5500|9000|4252|6500|7752|3752|3624|2376|1376|876|376|252|124|500|376|376|93.8|68.8|106.3|84.4|125|175|350|318.8|387.5|400|400|431.3|375|337.5|337.5|309.4|306.3|268.8|265.6|228.1|175|137.5|137.5|121.9|68.8|56.3|28.1|18.7|8.5|8|2.5|2|1.5|2.5|1.8|1.6|6.1|5.5|4.2|4.2|4.4|4.4|4|3.4|3.1|2.6|2.8|2|1.6|1.2|1|1.6|2.4|2|1.5|2.5|2.2|1.9|1.4|1.3|3.62|4.86|5.65|10.45|9.9|7.57|6.55|7.91|10.5|14|15.85|18.27|25.75|15|14.65|15.9|13.99|12.55|10.65|10.4|11|13.85|17|13.27|14.05|12.4|12.28|14.1|15.82|14.99|10.0101|10.02|9.65|11.82|9.1|6.75|5.99|4.65|3.72|2.79|3.08|2.6|1.47|1.41|1.5|2.31|2|1.85|2.39|3.53|3.87|4.35|3|2.21|2.71|1.58|1.21|0.69|0.979|0.88|1.1|1.46|1.01|0.9002|0.7|0.52|0.42|0.3291|0.3|0.2801|0.25|0.3201|0.5|0.4799|0.56|0.64|0.7|0.5|0.46|0.24|0.142|0.26|0.165|0.22|0.33|0.34|0.235|0.24|0.17|0.17|0.05|0.09|0.121|0.16|0.18|0.14|0.45|0.46|0.43|0.3|0.6|0.68|0.5|0.87|0.65|0.77|1.52|1.33|1.4|1.3|1.25|1.38|1.23|1.2|1.15|0.85|1.01|1.04|1.24|1.24|1.04|0.84|0.95|1.02|1.56|1.84|2.5|3.4|3.2|3.55|4.66|5|5.57|6.6|6.7|9.28|14.05|12.1|9.95|13.55|11.45|12|13.05|17.9|22.08|33.8|41.46|30.3|26.74|32.68|49.26|48.39|33.53|19.95|31.17|33.15|36.19|29.85|28.19|33.59|32.14|28.26|23.33|25.29|24.85|25.08|27.79|28.9|28.68|27.86|27.85|24.63|20.18|23.9|19.26|17.95|15.19|16.12|17.43|19.01|18.56|22.04|25.02|23.87|26.47|23.28|22.74|21.38|18.49|16.39|12.72|12.96|11.56|10.18|8.05|7.51|7.56|7.08|6.77|5.77|5.38|3.6|3.51|3.29|4.16|7.3|5.74|5.28|5.21|5.64|5.53|5.29|4.98|5.47|6.76|6.75|7.28|7.29|6.99|7.06|6.68|7.17|7.5|7.06|6.76|7.32|7.2822||
2022-02-19 19:38:15|russ2000_2_0435|NIHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:15|russ2000_2_0436|NINE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|26.71|26.28|26.39|29.65|31.46|31.23|28.82|28.32|32.3|35.94|25.48|23.11|23.64|21.61|23.63|19.63|16.59|15.96|11.76|5.38|5.8|5.96|5.5|8.24|4.79|2.16|0.75|1.07|2|1.86|2.06|1.23|1.18|1.14|2.34|2.88|2.77|3.37|2.25|2.1|2.45|2.37|2.51|2.25|2.09|1.76|1.2|1.28|1.2||
2022-02-19 19:38:16|russ2000_2_0437|NK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:16|russ2000_2_0438|NMRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.55|16.04|14.38|15.14|14.27|13.47|15.01|13.66|12.58|10.95|9.71|8.43|8.27|10.96|8.59|8.31|8.65|8.13|9.31|9.01|8.62|8.67|11.6|13.3|12.81|12.26|9.22|3.41|3.51|5.78|4.7|4.22|4.41|4.79|4.945|7.365|7.2|7.755|10.22|10.41|10.81|13.05|11.64|12.82|13.41|14.78|15.48|15.49|16.81|15.48||
2022-02-19 19:38:17|russ2000_2_0439|NODK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15.28|15.58|18.5|17.62|17.71|16.8|18.05|17.87|17.31|16.58|16.38|16.44|16.48|16.31|16.58|17|16.72|16.82|17.13|15.25|15.52|15.7|14.91|15.02|16.2|16.05|17.41|17.89|16.62|16.85|17.03|17.9|16.25|16.93|15.5|13.96|11.23|12.78|14.03|14.73|16.46|16.34|16.51|17.03|16.95|16.52|17|18.57|18.58|18.76|19.71|19.04|19.96|19.1|18.03|19.99|18.55|19.37|18.47||
2022-02-19 19:38:17|russ2000_2_0440|NOVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.939|12.375|12.843|13.314|16.125|13.125|16.5|18|19.125|26.625|29.25|37.314|67.5|47.439|56.625|78|111.189|70.5|72.564|51.189|43.875|27.564|27.843|36|29.718|20.064|28.2|28.47|23.4|25.08|24.72|21|25.62|24.75|31.47|23.43|28.05|30.75|27.84|29.28|24|19.59|16.83|15.21|16.65|19.05|18.9|15.57|12.69|12.21|13.2|21.42|21.45|27.09|31.05|26.13|33.12|32.1|42.21|38.367|43.17|42.72|37.26|44.7|44.514|34.32|30.36|32.76|28.11|31.23|30.78|29.88|25.38|26.1|23.37|25.44|27.84|29.88|30.75|31.74|25.92|33.96|36.72|37.92|39.45|33.48|29.94|26.88|25.35|24.93|27.54|27.33|27.9|29.76|28.05|26.4|27.9|29.64|30.33|31.14|28.68|31.68|30.21|34.14|29.16|29.04|24.57|26.13|24.51|25.23|24.57|23.28|23.295|15.99|13.89|10.08|3.84|1.38|2.235|2.664|2.244|2.97|4.11|3.39|1.65|1.89|1.98|2.4|2.28|2.31|2.82|2.55|3.3|6.27|7.89|8.07|6.9|6.75|6.99|7.8|8.64|9.15|10.7|12|12.94|10.31|11.67|11.35|12.5|10.23|8.48|8.75|8.97|11.01|10.96|11.83|11.5|11.86|12.44|11.93|11.61|10.08|9.43|8.46|7.73|7.82|8.91|9.5|9.73|8.55|8.16|8.37|8.5|8.53|8.46|9.57|11.03|10.31|11.17|10.56|12.55|13.47|12.86|12.93|12.21|11.58|12.86|11.24|12.7|14.33|14.06|13.61|12.53|13.38|14.28|15.26|14.3|13.79|12.65|13.22|13.89|14.14|13.24|12.24|12.91|14.3|14.75|15.99|15.13|15.55|16.81|17.44|17.8|20.95|21.55|24.55|26.05|27.25|30.8|36.65|36.85|37.75|42.1|44.2|51.55|44.8|51.1|52.25|56.9|52.75|62.4|67.15|64.3|67.2|74.2|61.78|77.89|59.58|61.97|70.97|81.98|88.89|82.74|82.52|92.16|79.87|82.42|80.88|80.14|88.24|90.54|98.56|83.42|78.83|87.91|111.32|102.96|106.49|108.52|114.74|118.83|119.99|120|131.39|130.59|132.64|130.55|138.48|137.57|136.78|150.06|158.84|181.64|164.55|158.09|141.19||
2022-02-19 19:38:19|russ2000_2_0441|NPTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|15.58|11.6|11.04|9.02|7.03|7|6.14|6.15|4.98|5|4.62|5.74|4.7|4.46|4.5|4.18|5|5.2|5.58|5.74|5.11|5.27|5.79|5.95|5.1|4.8|5.4|6.7|8.56|8.37|6.94|7.32|7.19|5.77|7.14|7.23|8.37|7.81|5.87|4.7|4|2.75|2.69|3.3|3.19|3.15|3.35|3.12|3.5|5.74|5.62|8.97|8.82|8.61|7.23|7.09|9.88|10.23|9.93|8.7|11.59|14.41|11.85|9.41|9.1|12.27|15.9|16.04|14.21|12.42|10.89|10.93|9.73|8.6|7.76|8.91|7.68|7.66|5.95|5.86|5.22|6.4|7.16|5.45|6.98|6.45|5.67|7.05|6.31|6.42|7.68|8.15|8.97|6.44|6.7|7.49|7.14|6.35|6.41|4.33|4.47|5.82|6.22|5.8|7.95|7.71|8.91|7.71|7|7.36|8.16|8.56|8.6|9.95|6.96|6.64|6.62|8.03|8.95|11.43|9.12|12.18|8.63|10.17|10.12|8.9|9.77|8.61|11.23|15.33|15.29|15.35||
2022-02-19 19:38:20|russ2000_2_0442|NRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|12.87|17.25|17.61|16.08|18.05|16.96|17.23|18.21|14.16|18.79|16.22|15.28|14.32|14|13.22|14.16|13.07|16.2|13.94|13.08|14.58|13.81|14.16|14.02|13.7|14.2|13.45|12.82|11.6|15.43|15.82|15.23|14.58|14.87|15.3|14.23|13.4|13.75|15.58|15.98|15.55|15.2|17.45|18.8|18|18.65|20.15|25|25.6|27.35|29.65|33.65|37.85|36.3|33.8|36.85|34.75|30.7|30.85|35.1|37.95|37.85|38|38.9|37.9|38.05|38.89|38.08|39.97|39.13|39.86|39.89|50.58|55.58|64.86|64.05|56.21|58.8|63.71|66.62|68.72|53.77|45.6|53.06|55.4|56.72|57.45|57|51.46|55.24|50.59|43.05|47.59|54.13|48.3|50.93|48.69|47.37|53.51|51.19|42.93|47.18|43.07|41.67|39.16||
2022-02-19 19:38:21|russ2000_2_0443|NRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:21|russ2000_2_0444|NSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.89|13.09|12.55|12.35|12.85|14.9|15.76|16.88|17.53|17.23|18.41|20.12|20.83|20.78|22.41|20.9|20.77|19.37|18.96|21.76|22.11|22.51|24.61|24.25|23.16|23.1|22.8|22.66|23.35|24.21|24.77|26.64|26.96|24|25.77|25.28|26.72|29.34|31.99|28.6|27.94|24.78|26.72|29.5|25.36|28.63|28.38|28.33|29.99|30.03|29.07|30.6|34.05|32.87|32.64|34.02|34.14|34.89|35.59|30.74|27.11|31.03|28.58|31.56|34.15|34.08|34.93|34.13|34.14|37.59|38.27|40.62|45.47|46.69|51.94|54.55|58.3|52.11|64.56|64.2|64.31|61.68||
2022-02-19 19:38:22|russ2000_2_0445|NSSC|price|0|0.1012|0.1012|0.1416|0.1734|0.3498|0.3498|0.2775|0.37|0.3498|0.318|0.2775|0.37|0.2977|0.3266|0.3093|0.2977|0.318|0.318|0.3295|0.3382|0.37|0.4018|0.5434|0.5116|0.5463|0.6565|0.8185|0.7722|0.749|0.8647|0.8647|0.7407|0.9028|0.9491|0.9722|0.9491|0.9491|0.9722|0.9491|1.0995|1.1343|1.2153|1.1343|1.0417|0.7871|0.8796|0.9259|0.8565|0.9491|1.1574|1.0879|1.0185|0.9722|1.0417|1.0301|1.0648|1.0648|0.6481|0.7639|0.6598|0.706|0.8218|0.8912|0.9722|1.0301|1.1343|1.1805|1.1111|1.1921|1.2037|1.1574|1.1574|1.1574|1.2731|1.1574|0.9954|0.8796|0.6945|0.6481|0.5556|0.5556|0.4861|0.544|0.5093|0.463|0.5324|0.463|0.4398|0.463|0.3472|0.3241|0.2778|0.2315|0.2083|0.2315|0.2431|0.1852|0.2894|0.3125|0.3241|0.2894|0.2778|0.2894|0.3009|0.3125|0.2894|0.2431|0.2083|0.3067|0.2662|0.2431|0.2083|0.2778|0.2431|0.2431|0.2315|0.2257|0.2315|0.2431|0.2431|0.2836|0.3704|0.4051|0.4282|0.5093|0.463|0.4746|0.5556|0.6192|0.4977|0.4861|0.4167|0.4167|0.4051|0.3935|0.4051|0.3356|0.2894|0.3472|0.3356|0.3704|0.2777|0.2663|0.2663|0.243|0.2317|0.2083|0.2547|0.2373|0.197|0.2083|0.2607|0.2317|0.243|0.3704|0.324|0.3473|0.3473|0.324|0.3704|0.382|0.3357|0.359|0.3473|0.359|0.3357|0.33|0.3473|0.382|0.4747|0.4747|0.463|0.463|0.4397|0.3937|0.4747|0.6137|0.5323|0.5673|0.555|0.5093|0.5093|0.4863|0.4397|0.4977|0.4747|0.4517|0.4517|0.3937|0.405|0.3937|0.3704|0.3763|0.2547|0.243|0.272|0.2777|0.324|0.359|0.301|0.359|0.272|0.33|0.295|0.2897|0.2897|0.301|0.324|0.33|0.3417|0.353|0.324|0.405|0.3357|0.307|0.33|0.405|0.4517|0.4397|0.4907|0.4407|0.4437|0.463|0.464|0.4443|0.6073|0.5323|0.512|0.5463|0.526|0.537|0.611|0.6017|0.6573|0.6483|0.8333|0.8343|0.889|0.9083|0.8563|0.9057|0.8307|0.8183|0.773|0.7667|0.876|0.8807|0.8473|0.8073|0.7407|0.7677|0.8197|0.699|0.9348|1.5528|1.4444|1.6296|1.3778|1.2907|1.5352|1.6593|1.7111|2.2|2.94|2.9158|2.2356|2.34|2.1178|2.0644|2.2556|2.7711|2.7222|3.0333|2.5978|3.5667|3.4533|4.2167|5.07|5.53|5.0767|4.8533|4.86|5.315|4.845|2.98|3.1|3.22|2.935|3.01|2.58|2.65|2.985|2.965|3.15|3.33|3.075|2.785|2.825|2.52|3.125|2.96|2.75|2.46|2.36|2.3|2.265|2.205|2.055|1.465|1.02|0.725|0.64|0.565|0.495|0.545|0.6713|0.72|0.59|0.64|0.695|0.665|0.96|0.925|0.835|1.01|1.1|1.15|1.205|1.01|0.9|0.865|1|0.975|0.8825|0.825|0.88|0.94|1.175|1.135|1.09|1.105|1.485|1.295|1.3245|1.145|1.0225|1.1|1.24|1.45|1.345|1.565|1.495|1.485|1.47|1.49|1.625|1.685|1.695|1.685|1.82|1.8|1.8849|2|2.12|2.17|2.39|2.55|2.49|2.655|2.81|3.245|3.14|3.645|3.48|3.315|2.92|3.09|2.715|2.415|2.485|2.35|2.14|2.255|2.35|2.485|2.775|2.895|2.685|2.725|2.865|2.925|2.975|3.025|3.37|2.925|2.95|2.725|3.11|3.125|2.965|3.295|3.18|3.635|3.575|3.595|3.5|4.275|4.25|4.8|4.325|5.1|5.3|4.775|4.7|4.575|3.925|4.85|5.075|5|4.375|4.575|5.05|5.85|5.35|5.925|7.325|7.9|7.55|7.475|7.035|8.27|7.875|7.855|10.745|10.37|12.39|13.36|14.84|14.475|17.24|12.76|15.18|15.625|14.695|14.7|10.17|7.585|10.02|11.36|11.695|13.19|12.455|11.75|12.06|15.25|13.11|12.96|15.565|17.415|16.655|16.27|18.185|17.675|19.565|21.54|23.98|23.235|25.775|20.79|20.41||
2022-02-19 19:38:24|russ2000_2_0446|NTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|25.59|26.24|28.73|32.48|32.98|33.87|31.83|33.97|33.5|34.87|34.54|32.09|36.27|36.92|38|36.67|39.52|47.09|44.7|48.06|47.97|47.06|50.37|51.91|51.68|41.57|35.1|32.28|35.22|39.82|36.72|40.06|35.25|33.8|28.31|27.11|28.16|34.05|34.52|36.53|33.79|27.54|15.96|21.83|23.45|23.56|25.42|25.31|24.81|29.37|31.97|31.69|31.18|37.24|37.48|39.45|37.93|35.52|33.29|32.85|37|37.28|36.88|38.88|37.79||
2022-02-19 19:38:25|russ2000_2_0447|NTGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:25|russ2000_2_0448|NTLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|28.8|21.02|20.19|19.81|15.1|13.93|15.87|13.88|13.37|13.84|13.67|15.28|11.98|17.18|15.23|21.24|29.72|25.47|20.62|22.21|25.65|29.43|22.08|21.3|27.5|29.66|26.56|27.07|24.4|19.27|15.92|14.04|14.04|16.92|18.41|17.49|14.69|16.02|17.36|13.24|12.32|12.79|17.07|14.485|13.74|13.48|12.71|13.89|20.26|24.03|19.59|21.22|21.01|25.27|38.1|61.01|70.52|61.97|79.62|72|73.73|149.45|138.79|176.78|134.06|135.48|101.03|118.99|99.8||
2022-02-19 19:38:26|russ2000_2_0449|NTRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|17.83|15.3|10.36|8.66|9.3|10.34|7.73|7.3|9.45|9.65|12.48|12.14|13.05|10.53|11|8.35|11.84|11.89|9.19|9.87|8.61|9.49|10.25|10.88|8.1|12.78|13.78|10.57|9.78|9.51|9.16|9.23|8.98|11.26|12.51|19.84|23.85|26.47|23.4|22.16|16.97|12.68|14.35|16.48|21.18|19.5|22.55|27.25|26.74|31.95|32.1|37.22|34.12|34.98|37.39|36.56|29.78|36.31|45.01|47.14|49.35|64.12|71.41|71.5|91.19|100.04|119.03|118.02|104.83|106.84|92|117.89|110.84|122.48|112.39|115.97|86.56|91.33|72.81||
2022-02-19 19:38:26|russ2000_2_0450|NVCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.28|25.68|24.82|22.55|10.3|12.35|13.64|12|11.75|11.01|7.83|8.04|8.31|5.95|8.35|7.85|6.8|7.3|10.05|11.85|13.5|18.15|18.85|19.4|20|21.5|20|21|21.7|22.55|20.35|27.75|31.65|33|35.35|45.4|51.01|34.73|33.63|33.62|49.73|56.12|46.34|48.92|54.64|63.88|81.19|87.18|73.62|77.49|89.03|80.06|86.06|69.37|64.54|64.15|65.53|59.58|78.16|84.68|119.35|113.83|126.97|162.6|173.93|153.09|134.89|197.3|202.61|186.53|153.1|137.58|110.62|110.37|91.07|72.25|73.75||
2022-02-19 19:38:27|russ2000_2_0451|NVEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7|8.5|8.1|8.14|7.97|7.74|10|9.2|9.88|10|9.6|9.37|9.01|9.2|14.09|13.14|12.32|14.24|15.84|19.78|23.43|26|23.9|21.93|19.69|23.1|24.27|20.47|19.04|22.39|25.84|25.27|28.61|26.99|32.88|31.33|32.06|28.5|35.85|34.25|39.8|36.9|36.65|39.4|36.5|43.55|41.65|48.4|55.3|56.6|54.6|52.1|45.3|46.2|57.8|60.9|65.35|72.3|78.25|89.95|83.25|82.68|64.54|62.12|72.05|80.24|61.89|64.51|80.22|81.12|75.74|62.08|66.15|72.24|47|55.63|63.83|55.53|41|44.7|46.63|49.61|59.33|52.09|56.46|60.87|74.21|80.17|91.24|101.87|97.07|85.49|91.81|94|95.29|106.08|99.48|105.36|129.37|128.86|101.6||
2022-02-19 19:38:28|russ2000_2_0452|NVTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:28|russ2000_2_0453|NWFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5238|9.5957|9.4519|9.3074||9.5238|9.4156|9.3792|9.8124|9.7403|9.8124|9.4519|9.7403|9.7403|9.4519|10.245|9.8848|12.1212|12.6984|16.1616|18.4704|18.1818|17.8208|15.8727|14.43|8.4656|8.658|8.3694|9.2352|9.0428|8.7061|8.8504|8.0808|8.3694|8.5137|9.0909|8.9466|9.0428|8.3694|8.9466|8.3694|7.9846|7.7201|7.4555|7.4074|7.3112|7.0948|7.1188|8.0327|7.6479|8.0327|7.6479|6.2771|6.9264|7.5517|7.233|7.7441|8.177|8.177|8.4271|9.8624|10.0433|9.8509|9.8894|10.2549|9.9471|10.0048|9.9663|10.2549|10.8822|10.7475|11.1592|11.1592|11.5636|11.3516|11.1592|11.544|11.4517|11.8557|11.7095|11.544|12.5099|13.8528|13.5469|15.8557|16.0167|15.671|14.7186|14.718|15.7287|16.7561|17.5988|17.316|18.4704|18.0664|17.0274|16.5079|17.4488|17.316|17.6393|18.4704|20.7157|19.3074|19.1919|17.7431|18.6955|18.8514|18.4704|18.2395|17.772|17.9048|17.9631|18.4704|18.886|18.759|18.759|18.5281|20.303|19.3576|19.0667|18.9697|19.3939|18.7758|18.7273|18.6364|18.5152|20|19.3879|19.6848|19.697|20.0727|19.7867|18.6061|18.2121|18.2121|18.6364|18.1818|17.5152|18.7903|18.6364|18.7576|18.1818|18.3333|17.1|18.4848|17.8788|16.6667|18.3636|16.9697|16.8424|17.4242|15.303|15.1515|17.7273|18.7879|18.9758|19.8485|19.3818|18.7576|16.5333|15.9152|17.303|15.2848|16.303|16.4242|16.6667|15.1515|15.5515|16.8|17.297|16.1818|16.6727|17.4121|16.5152|16.8788|16.4303|16.8121|16.9697|16.9697|15.9455|16.1212|15.0788|14.4606|14.4364|14.8121|16.697|15.9879|15.6606|16.0545|16.8485|16.7576|17.8121|17.2091|16.9333|18.6364|18.2424|17.8848|18.2424|18.5333|18.2121|18.5455|18.7879|20.3667|19.8133|19.3333|19.2467|19.1533|18.6333|18.0733|19.0333|20.6933|18.94|19.0973|19.5333|18.7733|19.3333|19.3667|18.6733|18.4867|19.3333|19.6367|19.6333|19.4|19.2733|19.2067|19.5267|19.9999|19.4667|19.56|19.1666|19.3333|19.4067|19.0609|19.1667|19|17.6467|19.0137|18.5|18.5533|18.6667|19|19.2667|19.019|19.6|21.8325|22|25.3333|24.8667|26.6667|25.8467|25.7467|28.1533|27.5333|26.84|30.17|29.18|32.81|31.71|31.6|29.94|30.1|30.3|30.89|36.02|37.4|39.33|38.93|37.07|34.71|33|30.6|29.88|31.8|32.62|32.16|35.9|31|33|30.85|33.47|33.55|39.03|34.88|24.37|26.59|24.1|24|24.7|26.13|26.44|25.03|25.22|25.58|27.8|25.12|28.25|26.07|25|25.67|26.31|25.55|25.25|25.61|26.91|25.97|27.865|28.34||
2022-02-19 19:38:30|russ2000_2_0454|NXGN|price|0|1.625|1.7813|2.2813|2.7188|3.0625|3.0938|2.8125|2.3125|2.0938|1.875|2.0625|1.8281|1.9688|1.4688|1.1875|1.1563|0.7188|0.5938|0.3594|0.4063|0.4063|0.4375|0.3438|0.3125|0.375|0.3281|0.25|0.2656|0.25|0.1563|0.25|0.2188|0.2813|0.2656|0.25|0.2656|0.3281|0.4219|0.4063|0.4375|0.4219|0.3906|0.25|0.25|0.2188|0.25|0.3125|0.2656|0.2969|0.3438|0.3125|0.3125|0.2813|0.3125|0.2813|0.3438|0.3281|0.3125|0.2266|0.2031|0.1719|0.1875|0.1719|0.1719|0.1953|0.1719|0.1563|0.125|0.1094|0.1094|0.125|0.1641|0.2031|0.2344|0.2188|0.2031|0.25|0.2031|0.1875|0.2344|0.2656|0.2031|0.1563|0.1719|0.1875|0.2031|0.2031|0.2344|0.2344|0.2031|0.2813|0.3125|0.3125|0.3125|0.2813|0.25|0.25|0.2656|0.2656|0.1875|0.1875|0.1875|0.1875|0.1875|0.1875|0.1875|0.1875|0.1719|0.1719|0.1719|0.1719|0.1719|0.1719|0.1719|0.1875|0.1563|0.1719|0.1719|0.1719|0.1719|0.1484|0.2188|0.2031|0.3125|0.25|0.25|0.2188|0.25|0.25|0.25|0.25|0.3438|0.5|0.7657|0.75|0.6875|0.8125|0.5625|0.4844|0.5938|0.5938|0.5|0.375|0.4063|0.4063|0.2813|0.4063|0.4375|0.547|0.5625|0.6408|1.4688|2.0158|2.4375|3.1408|3.625|2.4375|2.9375|2.75|2.7188|3.6875|2.2813|1.1095|1.6095|1.2188|0.961|1.1407|0.9063|0.8672|0.8438|0.9063|0.7345|0.9688|0.8595|0.8125|0.797|0.9063|1.0313|0.9063|0.9063|0.8595|0.875|0.9297|0.9768|1.0782|1.1563|0.797|0.5391|0.543|0.5547|0.5703|0.5156|0.5703|0.5313|0.4688|0.5547|0.7188|0.7969|0.9375|0.875|0.7813|0.8125|0.8594|0.9688|1.3125|1.7031|1.9063|1.2969|0.9063|0.9375|0.9609|1.1406|0.8438|0.9297|0.9922|0.9688|1.1797|1.3125|1.375|1.3037|1.7825|1.625|1.7|1.4875|1.3062|1.4688|1.8562|2.0387|2.11|2.1|1.9038|1.9284|2.0125|2.1063|2.0225|2.1726|2.1125|2.53|2.9937|2.5125|3.1187|3.1658|3.1888|3.7963|3.9063|3.4075|4.45|5.3775|5.025|5.9775|5.35|5.5738|7.0812|5.6312|5.6787|5.375|5.84|6.1363|5.9688|5.955|6.3137|6.33|7.6762|7.475|8.4612|10.0625|10.585|11.895|15.0325|11.845|14.48|16.25|17.2725|16.7125|20.28|19.19|22.125|17.305|16.55|16.78|16.61|18.41|16.56|20.05|19.395|21.22|19.105|18.635|21.215|20.465|20|20.235|20.475|18.985|19.37|18.425|18.315|18.115|14.795|15.245|15.195|16.29|14.935|16.06|16.465|14.64|16.425|21.41|21.13|19.245|15.035|21.81|18.64|19.385|22.625|26.81|24.965|28.48|27.485|26.92|30.785|30.51|29.745|31.4|25.77|28.62|30.72|32.005|29.52|28.995|27.46|28.025|33.155|32.13|32.245|34.91|39.92|39.95|41.67|44.86|43.04|43.65|45.68|46.01|50.045|38.91|35.35|36.99|40.56|42.91|43.73|37.4|28.61|27.51|16.16|17.67|18.53|17.45|18.21|17.36|18.24|18.52|18.27|17.87|17.88|18.71|22.87|20.69|21.73|22.82|23.36|21.06|18.41|17.46|16.88|14.77|15.57|16.05|15.51|15.66|13.77|15.11|14.73|15.59|16.29|17.38|15.98|15.595|15.84|16.57|12.75|13.59|12.48|14.05|16.25|16.12|13.11|15.55|15.24|14.08|12.71|11.91|12.28|11.77|11.32|12.89|13.12|13.15|15.01|15.26|15.24|14.26|15.36|17.21|17.1|15.75|15.73|14.07|14.43|13.58|13|12.55|13.65|13.43|17.6|19.5|20.13|22.89|20.08|14.77|17.55|15.15|17.68|17.5|16.83|18.79|19.25|19.9|16.36|14.21|15.67|16.905|18.42|16.07|13.86|13.08|10.44|10.55|10.32|10.98|14.62|13.26|12.74|13.6|17.74|18.24|19.78|18.7|18.1|18.31|16.42|16.59|16.22|15.26|14.1|16.46|15.5|17.79|19.31|19.07||
2022-02-19 19:38:32|russ2000_2_0455|NXRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.91|14.06|14.87|13.33|12.32|12.46|13.32|13.05|12.71|13.13|11.43|12.21|13.94|14|14.27|19.64|19.23|21.38|17.43|17.9|20.87|22.83|23.11|24.21|24.3|25.01|25.46|25.48|23.87|23.4|23.38|25.07|27.85|27.53|24.29|24.96|25.5|27.05|27.49|28.59|30.81|31.77|32.54|33.63|36.57|35.52|37.16|36.52|36.9|39.11|39.91|42.56|44.05|46.5|46.49|46.64|48.09|45.43|48.7|48.1|24.25|29.58|32.79|34.39|39.32|41.42|44.25|45|44.51|41.37|42.04|41.47|46.8|49|53.09|56.12|59.42|66.32|63.06|71.18|78.96|82.63|78.22||
2022-02-19 19:38:32|russ2000_2_0456|NYMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.344|7|6.75|6.594|6.25|6.375|6.188|5.938|6.25|4|2.563|2.75|4.313|5.656|5.063|5|4|3.125|3.125|3.438|4.406|3.125|3.375|3.4375|4.125|3.0625|3.25|3|7.3125|5.4375|4.0625|4.5|4|3.0625|5.4375|3.0938|2.875|1.5|2.5|2.0313|2.375|1.9|1.94|2.7|2.65|3.53|4.19|3.93|4.24|3.92|3.95|3.81|3.98|3.7|3.68|3.94|5.05|4.99|4.52|2.95|4.07|3.96|3.71|4.3|4.1|3.67|3.54|2.98|3.26|2.79|2.63|2.459|2.44|2.88|4.32|4.488|5.17|4.61|2.98|2.8|3.23|2.38|2.34|2|1.99|2.75|2.62|2.83|2.71|2.06|2.51|2.5|2.54|2.19|2.23|2.15|2.16|2.09|2.06|2.01|1.94|3.97|3.72|2.79|2.88|2.696|2.47|3.46|3.92|3.52|3.5499|5.39|5.462|6|6.27|5.95|5.52|4.7|5.3342|6.17|5.25|5.82|5.62|5.27|5.2|5.055|4.4|4.08|4|4.89|5.62|5.55|4.09|3.31|3.52|3.17|3.04|2.86|3.65|4.506|4.83|4.7892|4.32|4.45|5.16|4.589|4.4|4.17|3.8|3.38|3.4|4.18|2.92|4.48|3.6|3.76|4.12|4.45|8.25|7.11|6.67|8.21|7.15|7.3|9.02|7.72|7.74|8.48|8.71|7.58|8.29|8.77|7.82|8.05|8.09|7.24|6.19|6.24|6.21|6.65|6.88|7|7.28|6.21|5.24|5.02|5.14|5.08|5.2|6.66|8.04|6.75|6.5|6.43|5.945|5.61|5.52|5.48|4.705|4.96|4.61|5.03|5.04|4.41|0.49|0.3312|0.395|0.38|0.5801|1.4|1.22|1.5551|1.3|2.48|2.41|3.22|3.83|3.32|2.5|2.28|2.46|2.56|2.35|2.25|3.32|3.11|3.53|3.25|3.22|2.95|2.93|3.78|3.38|3.77|3.52|3.82|4.1|3.67|3.74|3.79|3.57|3.39|3.2|3.35|3.72|3.98|4.02|3.44|3.4|3.13|2.59|2.34|1.95|1.68|1.75|2.2|1.97|2.09|1.81|1.33|1.71|1.83|1.64|1.88|1.84|2|3.06|3.21|2.71|2.14|3.01|3.73|3.31|3.29|2.39|2.54|2.04|2.16|2.68|2.95|2.5|2.32|2.06|1.48|1.4|1.6|2.09|2.06|1.81|1.06|1.52|1.71||
2022-02-19 19:38:35|russ2000_2_0457|OBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|38.62|40.27|40.01|40.46|37.79|38.67|34.48|35.02|34.84|34.17|34.47|34.11|33.78|34.69|32.29|31.44|32.8|35.4|35.04|37.16|35.85|29.24|19.5|19.29|21.65|20.47|23.74|24.39|21.6|22.89|28.9|27.59|32.06|34.61|42.63|44.32|45.12|41.38|40.56|41.2|43.1|45.57|42.89|43.52|43.26||
2022-02-19 19:38:35|russ2000_2_0458|ODT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:35|russ2000_2_0459|OFED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|12.05|12.4|11.5|12.27|12.01|11.9|11.29|10.95|11.27|11.2501|11.89|11.85|11.5|11.5|12|12.6201|12.23|13|13|13|16.01|16|17.22|14.58|14.68|15.5|15.26|15.41|15.49|14.94|16.43|16.85|16.66|17.13|17.5|17.56|17|17.03|17.7|18|17.739|17.32|17|17.45|18.5|19.0001|21|19.01|20.01|19.3|20.02|20.5|19.07|18.7|19.35|17.01|19.75|18.9|18.34|18.775|18.95|19.0429|18.58|19.34|20.0001|19.8618|19.32|20.5|23.9999|22.5001|22.72|21.55|22.75|23.75|24.73|27|27.65|27.76|27.1|27.41|28.35|29.5|29.52|29.79|28.5|28.72|28.74|28.82|28.95|28.56|26.81|26.62|26.78|25.25|26.56|25.37|25.97|26.6|26.24|26.12|23.06|23|23.15|22.41|22.33|22.45|23|26.87|26.09|26.3|17.01|19.8|22.45|25.45|26.94|26.74|22.3|23.2|23.05|26.29|24.07|25.94|26.03|22.71|25.58|23.37|22|23.1|23.8|24|23.51|22.2|22.8||
2022-02-19 19:38:36|russ2000_2_0460|OLLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|19.95|16.61|16.08|16.7|17.24|17.98|22.12|20.95|22.49|26.26|24.66|23.87|25.91|27.21|27.33|26.55|31.5|28.45|31|31.05|33.3|39.05|42.35|42.05|43.95|43.35|46.75|43.9|51|52.8|55.8|60.1|60.45|63.05|74.8|72.85|69.45|87.95|89.29|92.19|69.13|69.25|79.35|87.74|89.69|96.91|96.72|84.25|79.06|54.6|58.4|67.09|56.83|61.15|54.37|51.27|51.59|66.16|91.6|98.73|103.71|95.3|93.14|87.38|86.78|90.86|91.64|85.7|86.56|87.64|89.11|87.42|88.84|72.59|59.3|73.43|61.22|49.54|47.23||
2022-02-19 19:38:37|russ2000_2_0461|OOMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.59|9.03|7.12|6.99|7.01|6.03|6.55|6.17|5.97|6.81|8.21|7.99|8.43|9.75|8.98|8.6|9.1|9.05|9.85|9.4|10.4|12.25|8.1|7.95|8|10.25|10.9|10.3|11.15|11.95|10.35|12.05|10.65|10.7|11.8|15.15|16.45|15.8|15.93|14.9|13.97|14.36|15.19|16.34|13.51|13.93|11.96|10.67|11.57|11.86|10.72|11.5|13.87|12.43|13.27|13.11|11.2|11.06|13.37|16.05|16.27|13.87|13.43|13.63|16.22|14.19|14.24|16.24|16.76|16.21|19.4|19.31|17.97|21.38|19.58|22.48|19.59|20.2|17.51||
2022-02-19 19:38:38|russ2000_2_0462|OPBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.5|11.03|12|11.5|11.5|11.9|12.75|13.75|14.15|14.75|14.15|13.5|13.5|13.5|13.55|13.5|13.35|13.35|13.07|11.9|11|11|10.06|9.6|8.5|9.5|8.5|8|6.75|6|5.5|5|5.25|4.7|4|3.25|3.35|3.25|3.25|3.25|3.25|2.05|2.5|1.1||1.25|1.25|0.85|0.85|0.3|||0.35|0.4|1.01|2|1|0.99|0.65|1.01|1.01|2|1.02|1.5|1.55|1.5|1.5|2.25|1.41|2|2|1.8|||1.46|1.46|1.3|1.3|1.45|1.4|1.4|||||||2|2.1||3||3|3.79|4.8|5.24|6|6|6.25|6.5|6.5|7.3|7.4|8.1|7.9|8.55|8.75|8.5|8.25|7.9|7.25|7.25|7.1|7.1|7|6.85|6.3|6.07|5.95|5.9|5.95|5.95|5.83|5.78|5.75|6.45|6|5.7|5.99|5.65|5.9|6.07|6.15|6.25|6.12|6.2|7.15|7.7|7.7|7.55|7.35|7.66|7.7|7.945|8.05|8.45|9.2|9.65|9.8655|9.9|10.1|10.9|12.45|11.71|12.22|13.62|12.74|11.96|11.19|10.67|9.05|9.02|9.3|9.13|9.01|9.93|9.55|9.9|9.27|9.92|9.74|9.72|10.01|10.12|10.07|7.11|7.5|6.37|7.17|6.7|6.34|6.24|6.23|7.44|7.55|7.41|7.61|9.52|10.04|11.09|10.71|9.94|10.83|9.91|10.37|12.31|13.26|13.5|14.01||
2022-02-19 19:38:39|russ2000_2_0463|OPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.88|81.72|81.52|89.96|95|96.52|100|91.72|92.16|96.32|106.12|107.56|100.96|107.92|113.36|105.16|108.6|106.68|107.56|107.68|103.6|106|106.36|106|102|110|96.2|86.76|87.16|89.56|88|91.04|93.84|95.12|92.24|91.68|85.96|92.36|87|92.24|94.4|91.4|93.16|97.44|100.52|100.8|104.6|107.2|96.04|102.44|97.68|94.92|94.32|98.48|98.28|99.28|98.64|98.32|100.64|100.4|104.48|100.96|94.24|95.28|88.84|93.44|91.4|93.68|92.08|89.84|89.96|79.76|77.4|74|69.44|62.4|69.32|62.76|63.8|61.4|53.52|61.88|72.64|80.36|80|93.28|94.96|88|81.68|75|76.52|77.48|78|76.64|89|83.4|88.68|72.44|71.36|73.64|76.48|75.24|72.32|72.64|63.4|54.76|49.32|55.56|56.88|65.16|62.8|67.8|40.76|37.28|34.28|30.11|31.46|28.28|27.93|26.64|24.25|27.91|26.97|30.15|30.42|32.67|34.04|31.58|34.47|22.65|27.28|24.84|31.2|24.61|25.44|23.5|21.11|21.97|23.9|22.54|23.71|25.77|28.01|27.34|30.81|29.17|28.12|25.74|26.6|27.22|24.37|27.06|25.45||
2022-02-19 19:38:40|russ2000_2_0464|OPTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|20.08|18.53|17.2|18.41|17.86|19.28|21.41|22.76|28.15|21.67|14.84|11.13|11.92|7.44|6.83|7.03|8.1|10.33|9.88|7.15|6.74|5.03|7.47|6.48|9.57|8.91|8.47|7.26|5.67|4.19|4.4|5.29|6.45|6.34|4.32|3.79|3.95|4.73|4.25|4.15|3.92|3.57|3.3|3.17|2.93|2.78|2.78|2.86|2.81|1.66|1.9|2.38||
2022-02-19 19:38:40|russ2000_2_0465|ORC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|14.4|13.81|13.38|12.299|11.19|11.23|10.59|11.23|11.81|12.2899|13.39|12.33|13.04|12.2|12.57|12.85|13.15|13.55|14.09|13.52|13.82|13.6|13.34|13.41|13.71|13.57|13.76|13.63|11.51|8.22|9.04|9.86|9.15|9.61|10.03|8.94|9.66|10.43|9.52|10.39|10.21|10.93|10.54|10.08|10.76|10.71|10.97|12.05|9.5|10.12|10.73|10.05|10.05|9.6|9.63|10.25|9.89|9.51|9.04|7.3|7.59|7.45|7.12|7.29|7.67|8.07|7.94|6.94|6.6|6.61|6.66|6.98|6.73|6.57|6.54|6.25|6.31|6.16|5.2|5.68|5.55|5.68|5.95|6.07|6|2.58|3.63|4.4|4.56|5.06|5.11|5.11|5.27|5.37|5.21|5.33|5.68|6.01|5.53|5.51|5.1|4.86|5.01|4.97|4.98|4.35|4.57|3.93||
2022-02-19 19:38:41|russ2000_2_0466|ORRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5692|11.2387|11.7345|11.9824||||14.1781|14.1781|14.6445|14.6445|14.9243|14.2714|13.8983|13.9915|14.2714|14.0382|14.4113|14.1781|14.1781|14.9243|14.9243|14.5512|15.1109|14.5512|14.9243|14.943|18.4121|17.2768||16.4541|15.6313|15.8576|16.1867||16.9065|18.5602|18.1406|18.9222||18.3051|19.3335|19.3335|19.3335|19.9505|19.9505|19.7449|20.0534|21.8016|23.3787|27.6644|28.3447|28.7982|29.5011||29.1383|31.2925|33.1066|44.4444|38.322|37.1882|37.415|36.5079|42.6304|38.5488|38.5488|39.0023|39.0023|39.9093|42.6304|39.9093|36.7347|37.1882|41.6667|40.1905|38.5714|36.4286|35.2381|34.5238|33.5714|32.8571|33.8095|32.8571|31.381|33.0952|37.1429|35.4762|35.0952|35.0952|35.4762|35.2857|35.3333|35.2381|34.9048|34.2857|32.7619|33.8095|33.25|28.1|31.5|31.5|31.38|32|31.5|30|30.05|30.25|31|30|32.34|29.75|30|30|29.5|29.75|29.75|29.25|27|23.5|24|23.9|30.46|36.58|37.11|36.57|37.28|29.6|34.08|34.11|29.8|36|26.01|25.12|23.19|22.5|23.68|21.5|23.5|26|27.35|27.3|26.29|26.23|28.61|26.22|23.85|25.1|17.87|13.15|12.81|8.58|7.93|8.16|7.5|8.67|7.96|7.75|7.58|8.6|8.87|8.7|9.64|8.71|8.52|10.43|14.85|14.85|14.74|14.98|14.75|13.7|15.65|16.67|17.6|16.88|15.85|16.99|15.61|16.76|16.2|16.5|16.35|16.75|15.85|16.44|16.46|16.6|16.57|16.81|16.76|16.8|16.98|17.02|17.21|16.75|16.9|15.7|17.07|17.98|17.73|17.79|17.325|16.97|17.45|18.2|18.24|18.26|19.46|23.24|19.68|20.4|23.3|22.5|22.3|20.7|21.5|21.9|21.8|22.4|25.9|24.1|25.25|24.4|25.4|24.55|25.25|24.1|23.95|26.25|25.8|26.55|26.25|25.8|24.08|21.66|20.08|19.57|19.54|19.11|18.87|20.53|21.55|21.72|21.08|21.06|21.54|21.75|22.03|22.19|20.95|18.16|12.26|12.49|13.01|12.77|14.15|14.3|12.9|15.34|17.5|18.35|19.74|23.53|22.88|24.09|25.45|22.91|23.8|23.29|24.05|23.92|23.82|25.12|25.09||
2022-02-19 19:38:43|russ2000_2_0467|OSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|5.85|6.15|6.45|6|6.075|6.45|6.3|6.225|6|6.075|6.1498|5.25|6|6|6|5.7749|5.85|5.7|5.5879|5.7939|6|6.1498|6.8628|6.8628|6.7498|6.7498|7.0498|7.0498|6.8248|7.1998|7.3598|7.4068|7.3128|7.3598|7.5468|7.5938|7.6408|8.0628|8.1098|8.9998|8.8598|8.7658|9.0938|8.8598|8.9528|9.5628|9.9378|10.4527|11.6247|10.9687|11.3907|11.9527|11.9767|11.7657|11.4607|11.1097|9.5625|9.0937|9.6094|9.4922|9.9375|10.0781|9.8906|9.7031|9.7148|9.7969|10.125|10.7344|10.7813|9.8906|10.2188|10.4063|9.5625|8.5781|8.0625|8.086|8.2266|8.1094|7.9453|7.7813|8.7188|9|8.5781|8.9063|8.9063|9.1641|9.6563|9.8203|9.6188|12.09|12.4013|14.265|13.905|12.735|12.9375|13.245|14.7825|15|14.6925|15.0675|15.7388|16.5113|18.37|20.49|20.5|19.09|19.25|19.5|18.5|18.82|19.005|18.91|19.825|21.35|21.26|20.255|20.8|21.5|23.005|25.22|24.75|25.3|25.465|25.71|25.645|24.05|26.375|25.86|26.97|27.97|29.37|32.59|31.88|31.69|34.81|30.175|29.61|28.01|29.09|31.66|30.56|29.84|31.07|33.19|30.57|31.11|31.92|32.83|30.8|30.12|31|29.76|30.36|29.96|30.24|30.13|29.3|28.93|28.51|27.4|29.26|29.24|29.16|27.55|29.74|28.5|28.35|26.49|26.79|28|25.76|26.56|24.53|18.99|11.62|15.22|16.93|18.52|13.5|14.98|11.6|8.94|6.09|6.35|5.4|6.41|5.9|5.06|5.52|5.73|5.35|5.6|6.89|5.92|6.79|6.59|5.72|4.12|2|1.39|0.8301|0.725|1.95|1.95|1.7|1.54|1.04|1|1.25|1.15|0.9|1.2701|1.24|1.26|1.3|1.25|1.3|1.22|1.2|1.84|1.63|1.32|1.3024|1.4|1.44|1.44|1.4|1.18|1.22|2.07|3.4|3.18|4.6|5.71|5.52|6.02|5.75|5.69|4.77|4.51|4.62|4.65|4.92|4.6|4.76|4.71|4.97|4.84|4.75|4.81|4.8|4.72|5.37|5.44|5.48|5.72|5.885|6.19|6.6|6.51|6.23|6.23|6.7|7.75|7.84|7.11|6.69|7.17|7.16|7.23|6.83|7.55|8.16|8.31|7.75|9.2|11.05|10.8|10.95|11.25|12|11.6|11.55|11.85|11.45|13.45|13.7|13.45|13.65|14.7|13.75|13.9|14.3|14.95|14.4|15.5|15.45|15.45|14.22|14.67|13|14.03|14.28|12.59|13.25|12.2|12.77|13.14|11.79|12.22|12.07|12.35|13.47|12.285|10.64|6.91|8.23|7.7|7.78|8.32|8.17|7.495|8.55|9.66|10.1|9.82|11.97|13.21|13.21|13.86|12.4|11.58|11.76|13.06|13.54|12.35|12.59|13.43|14.58||
2022-02-19 19:38:44|russ2000_2_0468|OSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3042|5.6164|5.0654|4.5143|4.1752|4.2388|3.7937|4.0375|4.4613|3.5995|3.7796|2.9566|3.06|4.48|5.29|4.37|3.5|3.53|2.68|2.46|2.98|2.47|2.74|2.3|2.49|2.8|1.85|1.94|3.1|3.6|3.75|3.99|3.65|3.2|3.19|3.17|1.88|1.84|1.73|1.94|2.16|1.9|1.65|1.99|1.91|1.7|1.75|1.73|1.79|2.22|1.75|2.33|2.08|2.35|2.09|1.95|2.3|2.17|2.1|1.92|2|2.11|2.1|2.13|2.15|2.34|2.26|2.81|2.7|2.71|2.16|2.02|1.78|1.96|1.79||
2022-02-19 19:38:45|russ2000_2_0469|OSMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:45|russ2000_2_0470|OSPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.75|5.875|7|6|4.438|4.375|4|5.75|6.6875|7.25|7.125|5.75|5.875|6.8125|6.25|6|4.625|5|4.875|10.75|13.75|14.9375|14.625|14.75|14.6875|13.625|12.25|13.375|11.9375|11.125|13.5|8.75|7.375|6.75|6.9375|6.3125|5.1875|5.65|3.55|2.85|2.3|1.95|1.4|1.13|2.74|2.42|2.7|2.2|2.722|2.259|1.6|1.051|1.3|1.265|1.25|1.34|1.05|0.72|0.45|0.9|1.38|1.38|1.3|1.9|2|3.13|2.82|2.73|2.47|2.45|2.43|2.22|2.14|2.29|2.08|2.134|1.918|1.94|2.58|3.31|5.86|5.55|8.91|7.29|6.25|7.93|10.24|10.51|10.75|9.92|9.05|10.7|10.12|10.39|10.61|9.63|7.87|9.2|6.9|8.05|8.88|8.64|9.96|11.99|11.92|14.2|14.92|16.99|18.69|21.32|21.59|23.64|31.0099|33.9|38.4199|22.5|25.32|22.84|17.16|10.43|14.26|11.88|12.12|10.58|13.51|13.68|7.58|10.07|9.55|8.82|6.92|4.12|6.31|6.71|7.89|7.17|7.48|7.9|7.79|6.17|6.3|6.37|8|7.79|7.91|6.61|5.83|6.14|6.28|6.6|6.38|8.64|8.63|8.25|7.95|8.63|12.83|11.4|11.01|12.8|9.21|5.43|6|8.28|8|6.62|9.35|9.76|9.59|7.43|7.06|8.62|9.78|9.6|7.34|7.52|7.4|8.14|7.78|8.4|8.45|8.44|8.25|8.63|8.13|7.95|7.79|7.39|7.68|7.59|6.75|7.94|7.59|11.05|10.96|11.89|14.34|17.69|18.36|26.49|29.01|27.3|27.86|21.27|24.08|25.06|28.5|28.02|18.51|17.08|18.72|19.74|17.53|16.64|15.15|14.03|16.2|16.32|17.36|15.73|16.93|18.32|18.31|13.5|13.85|14|15.65|13.1|12.325|14.6|14.25|14.15|13.25|12.2|12.5|13.8|13.7|14|13.7|13.65|12.8|19.6|21.85|20.5|17.55|18.45|16.45|16.87|15.68|12.9|14.74|21.35|18.19|15|14.09|13.77|14.01|16.39|14.61|19|17.325|17.39|18.24|12.9|15.15|18.96|22.46|27.78|32.5|22.39|26.6|19.17|21.01|22.3|24.61|25.42|26.92|24.86|25.91|25.21|25.25|20.41|19.82|21.05|16.85|17.15|15.99||
2022-02-19 19:38:47|russ2000_2_0471|OVBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|9.6|9.6|7.2|7.2|7.2|8.7018|8.9578|8.9578|8.9578|9.2137|9.2137|9.3417|9.0857|9.7256|9.8535|11.0053|10.7493|10.8773|10.8773|11.5171|11.1972|11.2372|11.5171|11.1972|11.1172|11.4371|12.4769|12.4769|13.2767|15.36|16.427|16.2133|15.573|15.7867|15.7867|16.2133|14.9333|15.36|16.2133|17.7067|21.0133|25.28|25.92|25.6|25.6|26.56|28.16|28.16|26.88|26.88|27.2|26.88|26.88|26.9|25.6|25.6|26.2|27.4|26.8|29.6|26.2|26.4|25.2|23.6|23.5|21.8|21|21|21.3|21.25|21.2|20.6|20|20|20|19.9|19.96|20|20|20.04|20.2|20|17.2|18.6|19.36|19.04|19.088|18.96|19.04|18.88|19.2|18.88|18.8|17.2|16.712|16.512|16.56|17.6|17.936|17.6|18.2|18.04|18.4|19.2|19.08|19.2|19.8|21.68|21.4|23.048|23.88|24.4|27.512|27.08|26.4|25.4|24.96|25.0016|25.52|26|26.6|27.6|26.72|26.5536|26.6|26.21|25.7|26|25|25.15|25|25.0875|25.3|25.3|25.15|25.375|25.27|25.15|25.15|25.15|25.25|25.15|25.226|25.45|25.15|25.25|25.5|25.26|25.07|25.25|25.1|25|25|25|25|25.49|25.5|26.44|25|25.01|25.05|25.1|25|23.05|22.5|20.55|19|19.07|18|18.85|20.4|21|22.35|23|29.34|29.46|28.92|26.5|22.15|22.21|22.03|19.28|22.66|21.54|20.84|20.29|16.47|21.24|19.79|19.4|18.51|19.5|19.6|19.5|20.12|21.29|19.5|18.4|17.46|17.2|17.38|17.05|17.1|18|18.5|18.48|19.12|17.5|19.33|20|19.26|19.48|19.1|18.56|18.97|18.57|18.8|18.41|18.75|19.1001|19.4|20.45|22.39|22.5|20.55|20.17|20.51|21.75|22.01|22.27|22.34|22.0101|21.65|22.7|22.94|23.05|23.36|23.09|23.3|24.04|24.538|24|23.6|22.51|22.92|22.48|22.63|23.2|23.255|24.25|23.92|25.5699|24.55|23.23|22.5201|21.75|21.89|22.28|21.86|21.86|21.81|22.2|24.1|24.25|27.2|28.005|28.55|28.4515|28.9|34.15|36.05|33.85|32.9|36.4|35.6|39.7|40.4|41.1|39.15|41.85|45.55|49|55.7|48.9|42.15|36.65|34.94|37.15|35.39|35.88|36.51|36.15|37.58|36.3|38.57|36.06|32.21|36.49|36.74|37.67|39.62|33.05|27.8|29.98|25.2|25.05|22.55|19.7|22.8|20.66|21.41|23.05|23.6|21.49|24.29|24.28|22.38|23.44|24.45|24.68|27|26.75|27.86|28.45|29.65|29.5472|31.95||
2022-02-19 19:38:49|russ2000_2_0472|OVID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.15|9.71|6.99|8.51|8.38|7.74|11.52|9.64|8.4|7.28|6.16|8.97|8.23|8.35|5.67|6.59|5.43|5.44|3.49|2.7|2.63|1.98|1.92|1.85|1.61|2.71|2|2.17|2.395|2.46|4.01|3.88|3.83|3.16|2.77|3.51|5.53|7.46|6.85|5.39|5.99|5.15|6.65|2.49|2.92|2.96|3.83|3.64|4.28|4.025|3.7|3.5|3.36|3.51|3.4|3.48|2.85||
2022-02-19 19:38:50|russ2000_2_0473|OVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|||1.747|1.823|1.747|1.785|2.013|1.899|2.127|2.165|||2.298|2.507|2.469|2.583|2.659|2.726|3.101|3.239|3.635|3.793|3.319|3.319|3.319|3.161|3.141|3.161|3.713|4.617|4.716|4.247|4.049|3.753|3.457|3.358|3.185|3.309|3.309|3.111|3.259|3.259|3.074|2.963|3.333|3.297|3.297|3.481|3.407|3.259|3.555|3.481|3.593|3.259|3.222|3.185|3.23|3.052|3.259|3.23|3.333|3.378|3.274|3.407|3.555|3.437|3.555|3.837|4.03|4.148|3.881|4|3.778|4.148|4.074|4.074|4.074|4.119|4.29|4.889|4.963|5.689|6.711|6.778|7.045|7|6.933|7.022|7.2|7.645|8|7.778|7.778|8|8.555|8.111|8.445|8.311|11.555|16.222|13.833|14.3|13.733|13.667|13.333|13.167|13.167|12.233|13|12.667|15.5|14.667|14|14|14.75|15.55|15.25|13.5|14.1|15.5|14|14.5|14.44|12.6|12.1|11.5|11.1|11|11.05|10.95|10.24|9.9|9.99|9.5|8.45|8|7.5|8.5|8.25|7|7.5|7|6.8|7|6.3|5.75|5.68|5.5|5|4.01|3.9|3.85|4.92|4.1001|3.75|4.4|4.3|4.6|4.5|4.45|4.35|4.55|4.48|5|6.01|5.5|5.25|5.17|5.5|5.75|5.735|5.81|5.95|5.9|5.95|5.97|6.04|5.8|5.87|5.3545|5|6.45|6.74|5.8|6.79|6.8|7.02|7.27|7.16|7.25|7|7.53|7.4353|7.2|6.9|8.59|8.5|8.1|8.05|7.9|7.775|7.9|7.95|8.14|8.1|8.05|8|8.37|10.5399|9.67|9.56|9.6|9.9419|9.91|10.15|10.32|9.8|10.11|10.4|10.55|9.85|10.05|9.75|9.69|9.42|10.12|9.73|9.81|9.554|9.67|10.0042|9.73|9.393|9.22|9.58|9.4481|9.67|9.6|10.1|9.9908|10.54|10.49|11.57|12.59|14.2879|14.54|13.901|14.25|13.66|14|15.9999|16.3|16.73|16.895|18.38|23.68|21.7|21.27|22|20.26|22.45|21.8|20.29|20.45|20.26|17.21|18.35|19.15|17.8|17.76|19|18.66|19.45|19.21|18.08|15.87|16.96|17.39|18.76|18.84|18.5|15.84|13.49|12.4|12.03|12|13.35|13.3|11.65|17.69|17.63|16.42|16|19.18|17.27|18.06|19.3|17.06|17.87|18.03|17.98|17.74|17.26|17.56|18.35||
2022-02-19 19:38:51|russ2000_2_0474|PAR|price|0|17.6667|18.1667|14.8334|16.3333|17.3333|15|15|15|15.3333|10|10|9.3333|8.6667|8|8|9|10.3333|11.3333|10.6667|11.3333|11.3333|9.3333|8|8.1667|11.6667|11.6667|11.6667|10.6667|11.6667|11.6667|11.8334|12|12.3333|11.3333|12|11.8334|12|12.3333|14.1667|15.1667|15.5001|13.3333|11.5001|9.9167|9.6667|8.75|9.3333|8.3333|8.6667|8.1667|9|8|7.25|8|7.1667|6.6667|6.6667|3.4167|4.0833|3.5833|3.75|3.9167|4.6667|4.6667|4.25|4.5001|6|5.75|5.8334|5|4.3333|4.5833|4.75|4.6667|5.0833|4.6667|5.5001|5.5001|5.4167|5|4.5833|4.3333|3.4167|3.4167|3|2.5833|2.9167|3.25|3.6667|3.25|2.8334|2.5833|2.25|2.0833|1.8334|1.75|2.0833|2.6667|3|2.9167|2.8334|2.5001|2.25|2.0833|2|1.9167|1.8334|1.75|3.75|3.3333|4.4167|5.75|5.1667|4.0833|4.75|4.25|3.8334|3.9167|4.25|4.0833|4|3.6667|3.1667|3.0833|3.75|3.5001|2.75|3.6667|3.9167|4.9167|4.6667|5|5.9167|5.3333|5.25|5|4.8334|4.4167|4.6667|4.1667|4.3333|5|4.333|4.417|4.167|5.417|5.917|5.583|6.25|6.75|6.083|5.917|6.75|6.583|6|6|6.167|7.3333|9.75|9.833|11.083|11.167|9.583|9.417|9.417|9.167|9|9.25|8.833|7.417|6.75|5.75|6.5|6|5.833|6.042|6.375|6.6667|7.125|6.042|4.917|4.6667|4.709|5.292|4.375|4.042|4.3333|3.75|3.8333|4.2083|4.4583|4|3.9583|4.3333|3.5|4.3333|4.3333|4.875|5.4583|5.375|4.7083|2.7917|3.375|3.1667|3.8333|3.75|2.875|2.9167|2.5417|2.8333|2.2083|2.125|2.0417|1.875|1.3333|1.0833|1.6133|1.3333|1.2333|1.7|2.1333|2.2667|2.6667|2.3|1.8|1.9267|2|1.7333|2.3333|2.4333|2.64|3.2133|3.6133|3.64|3.5667|3.62|3.04|4.3667|5.1333|4.6|3.6333|3.26|3.2667|3.4533|3.4667|3.9933|4.2|4.4333|4.4333|4.4333|5.2867|5.3267|5.76|6.5467|7.0067|7.58|6.9333|7.2|6.3733|5.9333|6.1067|7.1267|7.88|7.5467|8.9733|9.8|10.38|13.0667|19.1|21.3333|22.6667|16.64|15.3333|16.26|21.4|18.5067|21.73|18|17.74|16.74|14.48|12.77|8.2|9.26|9.07|8.14|8.48|9.02|9.5|9.07|9.92|10.05|9.29|8.53|8.49|8.23|8.02|8.56|7.32|7.71|7.85|7.8701|7.91|6.73|9.4|7.485|8.17|8.04|7.17|4.95|3.3|5.55|4.53|4.6|5.13|5.25|6.3|6.39|5.52|6.08|6.38|5.45|5.41|5.78|5.79|5.9|6.05|7.01|6.77|5.14|5.98|4.83|6.15|6.25|6|5.71|6.04|5.36|4.56|4.24|4.08|3.83|3.86|3.62|3.35|3.677|3.95|3.9401|4.71|5.14|4.91|5.09|5.12|4.93|5.13|5.01|5.4478|5.3538|5.02|4.9|4.44|4.58|4.71|4.19|3.99|4.03|4.2|4.3761|4.94|5.56|5.54|5.45|5.41|4.98|4.89|4.83|4.29|4.2|3.9|4.27|4.9|5.139|5.67|6.15|5.74|4.91|4.19|4.12|4.07|4.91|4.5583|4.5|5.29|5.26|6.8|6.73|5.82|5.78|6.63|6.39|4.35|4.79|5.15|5.32|5.3635|5.54|5.35|5.58|6.51|6.55|7.17|8.55|8.67|8.51|8.96|10.75|10.44|10.94|8.72|9.35|8.6|11.04|14.09|14.29|14.01|17.68|18.68|25.68|22.22|17.7|19.87|21.75|24.93|26.97|24.46|23.71|28.11|28.2|25.99|23.13|23.77|25.06|30.09|30.74|34.03|26.49|12.86|18.91|25.01|29.93|30.76|37.34|40.51|36.97|53.98|62.79|62.26|88.71|65.41|82.14|66.96|69.94|61.05|67.93|61.51|62.82|52.37|52.77|37.5|41.45||
2022-02-19 19:38:54|russ2000_2_0475|PARR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.572|11.9163|9.4377|9.533|10.4863|11.4396|11.6303|15.2528|15.7295|14.4902|17.1594|16.7781|15.9201|17.9221|22.8792|19.5427|21.4493|19.781|20.1147|18.6084|17.7314|18.923|20.1147|17.0958|17.839|16.1443|15.6092|13.8748|16.1047|18.6517|18.7013|23.6863|23.5872|22.6358|18.8301|17.849|18.2156|21.1591|22.0907|23.4088|22.8934|22.6556|19.6229|18.6319|18.8004|15.401|14.7073|14.737|12.47|13.8|13.02|14.98|15|14.6|15.31|16.4|16.19|16.96|18.17|17.66|17.43|20.81|21.21|20.24|19.1|16.72|17.93|17.36|17.78|18.07|17.42|17.33|20.36|19.46|17.93|16.88|15.18|16.27|17.06|18.18|19.99|20.14|21.2|22.18|21.61|22.87|24.89|24.42|22.18|19.52|15.62|6.77|9.75|9.77|8.21|7.71|8.51|7.16|8.08|11.88|14.15|13.75|18.97|15.62|16.14|14.68|15.9|17.19|15.63|15.72|15.47|14.52|17.45|14.99||
2022-02-19 19:38:55|russ2000_2_0476|PBIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4321|9.6484|9.659|10.6122|11.3652|12.7092|12.7092|11.6183|12.4974|12.2326|12.4868|12.7621|14.033|13.6306|14.8485|13.8212|13.8742|14.1813|14.1284|14.319|14.2978|14.4567|14.6367|14.5732|14.2978|14.4567|14.5838|14.4567|14.3614|13.9271|14.372|13.4823|13.8742|13.2387|13.101|13.7683|13.1328|12.9316|12.6244|12.868|11.3853|10.591|11.1205|9.5319|10.7816|8.907|11.756|11.6501|11.5971|12.3279|12.9316|12.9634|12.0208|12.6456|11.3323|10.6651|10.8028|10.2732|10.0932|9.659|10.3897|8.2504|8.1445|7.223|5.9839|6.9371|6.7465|7.0642|6.577|6.6723|6.4181|6.9371|6.4605|7.8585|6.8735|6.1428|6.0898|5.8992|6.058|5.4861|5.1896|5.2425|5.4544|5.9627|5.5073|5.878|5.8356|5.592|5.7933|5.8462|5.8356|6.2169|6.6194|6.7359|7.1807|8.1445|8.261|8.7693|9.1718|8.8329|10.3792|10.591|10.4427|10.8981|10.73|10.68|10.61|10.55|10.709|10.71|10.79|10.95|11.67|11.563|12.18|12.23|12.1|12.16|12.25|12.23|12.44|12.68|13.11|13.15|14.91|14.53|14.01|14.56|14.79|14.9|15.13|15.27|14.76|14.62|14.2|14.34|14.19|14.4|14.41|14.61|14.73|16.65|17.2|17.37|17.36|17.84|17.82|18.54|17.49|18.26|18.49|17.84|18.17|18.2|17.71|16.71|18.03|17.95|18.42|18.49|19.59|19.18|17.88|17.15|17.77|17.77|17.73|18.27|18.35|17.24|17.17|17.17|18.3|16.77|17.86|16.99|17.63|18.12|18.42|17.73|13|12.27|12.97|13.61|11.48|11.45|10.12|11.13|12.48|14.13|12.58|12.02|14.15|13.89|13.75|14.03|13.61|13.79|14.55|14.85|14.68|14.29|13.86|14.24||
2022-02-19 19:38:57|russ2000_2_0477|PCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3898|15.0635|13.6687||||14.2266|13.6687|13.9477|15.0635|16.0594|||18.595|19.8347|||20.5109||22.5394|23.441||25.0751|28.5687||28.5687|31.5552|32.6258||32.8512||33.5274|35.4996|35.2742|36.6266||36.3449|34.9361|34.9925|33.8092|34.3727|31.6679|30.9917|31.5552|31.7806|29.3013|29.8648|27.0473|29.5492|24.0045||22.4267|22.4267||21.4125|17.8062|15.7776|15.7776|||11.2697|10.7626|9.2412|9.0158|5.4095|6.1983||||9.0158|7.438|6.8745|6.9872|6.7618|7.8888|7.3253||9.0158|7.3253|5.8603|5.0714||3.7415|3.9444||||3.9444|4.0571|2.8174|||2.9301||2.8174|2.0286|2.0286||2.3666|2.9301|2.9301|3.3809|2.4793|||3.3809||3.6965|3.3809|4.0571|4.0571|4.2374|4.3952|5.0714||||10.1427||6.7618|6.6491|9.0158|||||8.2645|9.7671|10.5184|9.3013||||9.9549|10.5184|10.9091|10.7438|11.2149|20.6612|11.9835|11.9421|11.2066||9.9587|10.5289|10.5785|10.9091|9.9091|9.5455|9.9091||10.4545|10.4545|10.3364|10.6818|10.5909|11.1818|12.7499|12.5|14|14.5|14|13.8|13.5|14|14|13.965|14.45|14.4|14.75|15.45|14.75|15|15.7|17.25|17|19.8|20.7|19.67|16.57|15.63|14.77|16.65|16.965|17.83|17.97|17.095|16.99|16.2|16.36|16.26|16.94|16.15|17.13|15.15|13.08|8.64|9.07|9.42|10.05|9.27|9.52|8.9|9.75|11.19|10.1|11.95|14.71|15.02|15.91|16.27|16.08|18.98|19.99|19.8|22.41|21.92|22.53|22.94||
2022-02-19 19:38:57|russ2000_2_0478|PCSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|16.46|17|17.2|17.42|17.18|18.97|19.31|19.83|18.92|20.19|19.25|20.72|20.41|20.3|19.88|20.01|20.09|20.05|18.45|19.17|19.67|20.6|19.44|19.35|18.76|19.13|19.93|18.77|19.75|20.02|20.21|20.17|20.21|20.03|17.79|13.3|12.44|13.89|12.27|11.18|12.79|12.67|14.48|15.89|16.04|15.08|16.42|16.9|17.87|18.32|17.87|17.96|18.26|18.76|18.84|18.94|18.92|18.94||
2022-02-19 19:38:58|russ2000_2_0479|PCYO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.499|1|0.899|0.899|0.899|0.8|0.7|1.1|1.563|1.563|1.563|1.88|2.1|1.9|1.9|1.8|3.75|3.75|3.13|3|2.6|3.4|2.8|2.5|1.8|2.3|3.8|3|2.2|1.7|1.8|1.9|2.5|2.6|2.1|1.8|1.8|1.55|1.1|1.65|1.6|1.65|1.5|1.4|1.15|1.05|1|1.05|1.35|3.6|1.75|1.8|2.3|1.87|1.7|1.7|1.7|1.9|1.25|1.9|1.3|1.8|1.8|1.6|1.4|1.3|1.15|1|0.8|1|1|0.81|0.75|1|1.1|1.15|1.05|1|0.8|0.75|1.6|1.5|1|1.2|1|0.8|0.8|0.75|0.9|1.5|1.8|1|1.05|1.4|1.4|1.3|1.2|1.8|2.5|2.6|1.7|2.2|2.6|2|2.8|2.25|2.5|4|4.3|7.3|9.2|10|9.2|9.25|9.6|9.05|8.19|8.6|7.85|7.65|8.25|8.25|7.74|7.18|7.2|7.06|7.5|7.57|8.17|7.17|6.2|6.51|7.15|7.5|7.96|11.2|13.33|12.19|10.2|10.48|9.11|7.7|7.23|9.45|7.99|8.06|8.15|8.3|8.014|7.14|7.8|7.61|7.61|7.7|9.24|8.13|8.31|7.79|7.5|6.53|5.15|6.66|5.8|5.97|6|6|5.24|2.4201|2.49|2.95|3.29|3|2.96|2.77|2.9|3.6|3.15|3|3.25|2.59|2.69|2.7996|2.48|2.4|2.84|2.91|2.78|2.56|2.4|3.01|3.36|3.53|3.72|3.55|4.4|4.2|4.26|3.84|3.3199|3.14|3.14|2.85|2.02|2.11|2|1.75|2.77|2.16|2.58|2.367|2.4|2.19|2.08|2.03|2.52|2.3|2.51|3.1|3.36|4.25|5.19|7.06|6.1|5.6|5.93|5.28|4.74|6.19|6.12|6.51|5.88|6.28|5.96|5.85|6.17|6.48|6.52|6.64|5.91|5.32|4.46|3.7|4.18|4.82|5.07|5.5|5.35|4.92|4.66|5.22|5.25|5.08|4.51|4.64|4.09|4.59|4.35|4.4|4.52|4.65|4.51|4.67|5.6|4.8|5|5.4|5.3|5.5|5.5|7.9|8.05|8|7.25|7.05|7.55|7.35|7.1|8.3|8|9.375|9.2|9.8|9.55|9.9|10.9|11.6|10.09|10.93|9.9|9.89|10.15|10.1|10.27|9.99|9.4|10.65|10.86|11.2|10.9|11.46|12.57|12.51|13.4|10.39|10.15|9.61|10.05|9.18|9.17|9.57|9.94|10.14|10.91|11.9|11.28|12.15|14.81|13.83|13.87|14.34|15.3|14.91|13.69|15.94|14.56|13.29|12.25||
2022-02-19 19:39:00|russ2000_2_0480|PDLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|15.05|16.1|15.14|15.02|14.86|14.51|16.2|15.9|15.5|15|14.75|13.76|13.56|12.77|12.73|12.68|12.98|14.08|14.47|13.99|14.24|13.71|13.81|13.91|13.81|14.26|14.7|14.3|13.45|8.8|8.98|10.84|10.76|9.1|8.55|9.09|10.09|10.61|9.92|9.65|10.11|11.21|11.29|13.78|13.45|13.46|14.09|14.65|15.2|14.66|14.72|10.7||
2022-02-19 19:39:00|russ2000_2_0481|PDVW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:00|russ2000_2_0482|PEBK|price|0||||||||||||||||||||||||||||||||||4.1395|4.5535|4.6914|4.1395|4.0015|4.0015|4.6914|4.8985|4.5535|4.4154|4.6914|4.3463|4.1395|4.4154|4.0705|4.4154|4.4154|4.1395|3.5875|3.7256|4.0705|3.8635|4.2429|4.2775|4.2775|4.1395|4.0015|3.8635|3.8635|4.2084|3.8635|4.4154|4.6914|4.6914|4.6225|4.8294|5.1743|4.9674|4.9674|5.2433|4.9674|5.1743|5.3814|5.3814|5.3814|5.6573|5.2433|5.5538|5.4503|5.2433|5.3124|5.2433|5.2433|5.2433|5.2433|5.3814|5.2433|5.5193|5.2433|5.2433|5.2433||5.3124|5.2433|4.9674|4.9674|4.7603|4.7603|4.7603|5.0019|4.8984|4.6914|4.6914|4.6224|4.6224|4.5536|4.5536|4.6914||4.9674|4.6224|4.7604|4.4154||4.5535|4.5535|4.4154|4.2775|4.4844||4.4154|4.4154|4.6914|4.6914|4.6914|4.8293|4.8293|4.9674|4.9674|5.6572|6.6922|6.5542|6.3817|6.3472|6.8302||6.7611|6.5542|6.6922|6.2087|5.9337|5.9337|5.7259|5.795|5.795|5.795|5.3819|5.1056|5.5193|5.6569|5.795|6.6237|5.7953|6.0028|5.7953|5.6573|6.0712|6.3472|6.2094|6.0712|6.4854|6.0712|6.2782|6.33|6.3472|6.2782||6.2094|6.1747|8.1962|8.4997|8.4997|9.259|9.6193|10.0175|9.1068|10.0175|10.0175|10.3211|10.1693|10.1693|11.0421|10.359|10.0175|9.5622|8.9551|8.6136|7.7408|7.7408|7.7218|7.9685|9.2586|9.1068|9.3344|9.5622|9.1068|8.5377|8.3102|7.9685|7.9685|7.5131|6.7163|6.3748|6.0617|6.7163|7.6384|6.4488|6.4488|6.3236|6.3236|6.3236|6.3236|6.3862|6.7931|7.8888|7.2627|7.0123|7.2878|7.3128|8.0391|9.7671|9.5167|8.5149|7.6384|7.3629|7.5131|7.7636|7.8187|8.0391|8.4448|8.5149|8.1392|6.8871|7.0123|6.8921|6.9171|6.9572|7.2327|7.3784|7.1976|7.438|8.7954|8.6451|8.6952|8.5199|8.9101|8.7102|9.2958|9.4716|9.6419|9.5317|9.2211|9.0709|9.3163|9.5417|9.3664|9.4666|9.3113|9.4165|9.2462|9.5016|9.702|10.0175|11.6804|9.8072|9.6419|9.9174|10.1433|11.1295|11.6915|11.157|11.5978|12.4209|12.4022|12.5344|13.6364|14.3526|16.1377|16.4545|14.9636|16.2|16.6364|16.3967|17.7939|17.0667|17.2485|16.8194|16.3576|16.9697|17.5333|17.4242|18|15.7091|15.9636|15.5726|15.6545|14.0455|13.8636|11.6727|12.1274|11.8273|12.6909|12.5909|7.7273|9.8273|10.2273|10.6818|9.3182|9.4|8.1818|6.7273|4.8109|4.8436|6.1591|6|5.4545|5.9273|5.9091|6.2014|4.8182|4.2636|4.5455|4.86|4.5927|5.4182|6.2455|5.4091|4.8273|4.5545|4.6818|4.4273|4.5455|4.6364|4.8|5.6182|6.4727|6.1818|5.8182|5.6364|5.9364|5.3545|4.0364|4.1818|5|4.8182|4.7909|6.0091|7.2909|6.9545|7.5455|7|7.4|8.5455|8.6364|9.2636|9.2091|8.8909|8.9091|9.3182|10.5455|10.3455|10.5182|11.1116|11.8182|11.8727|11.1727|11.2727|11.7636|12.7909|14|14.0364|13.9636|14.0545|15.6727|15.4909|14.6818|14.9818|15.1364|15.8327|16.0455|16.3637|16.1727|16.9|16.8591|16.6818|16.8636|16.6|16.8818|16.6545|17.2364|15.9091|16.9545|17.3675|17|17.0773|17|17.5455|17.4273|17.6818|17.6182|19.0909|19.1364|18.7455|18.6364|20.9|22.0455|24.0182|27.2182|26.9909|26.1545|24.5364|29.3636|27.1818|27.6273|34.0545|28.6182|31.79|31.35|30.7|28.18|29.65|30.95|31.84|31.31|30.3|30.31|28.7|28.28|27.57|26.47|26.65|27.66|26.97|27.59|27.89|27.66|27.31|27.36|28.91|29.62|30.85|30.75|28.26|24.5|16.56|14.15|18.19|16.44|16.58|17.17|15.9|21.19|26|23.58|23|28.47|24.42|23.97|25.27|25.86|28.585|28.0426|28.21|28.2|27.66|27.38|27.5||
2022-02-19 19:39:02|russ2000_2_0483|PETQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.32|22.69|25.34|25.63|24.99|20.34|21.37|22.7|22.35|26.67|18.97|20.25|26.65|27.18|41.56|35.96|31.94|31.61|23.72|29.46|25.65|31.41|24.79|27.23|34.72|32.27|28.25|26.03|25.53|22.79|24.82|31.31|29.07|20.16|28.4|29.99|34.9|37.07|34.71|34.54|30.66|29.28|35.35|33.74|33.19|34.94|41.35|37.63|37.17|35.31|27.44|24.21|24.64|23.15|22.65|20.32||
2022-02-19 19:39:03|russ2000_2_0484|PFBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:03|russ2000_2_0485|PFGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|21.52|21.98|22.41|24.13|24.12|23.93|25.85|25|26.51|26.98|25.84|24.7|23.9|22.3|23.7|21.95|23.4|23.5|25.3|28|26.5|28.7|29.1|28.5|28.4|30.45|33.05|31.1|31.9|29.85|32.4|35.9|37.65|35.8|32.7|30.5|29.65|34.07|32.79|34.01|38.77|39.77|40.54|39.54|39.91|42.92|46.62|46.31|43.17|46.6|51.91|52.24|42.58|22.48|23.37|28.78|27.74|30.96|37.43|37.48|37.16|46|50|52.55|56.69|57.65|57.52|51.16|46.86|42.6|46.37|48.2|45.91|45.23|46.19|43.4||
2022-02-19 19:39:03|russ2000_2_0486|PFNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:04|russ2000_2_0487|PFSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.8|164.7937|168.6125|183.3|70.5|54.2703|31.725|21.7375|10.7219|14.3938|9.1062|9.4|3.2313|4.4063|5.5812|4.4063|4.5531|6.251|5.029|4.418|3.901|4.512|3.76|4.465|4.23|4.324|4.089|4.183|3.713|3.102|2.068|2.1103|1.88|1.786|1.551|1.739|2.115|2.068|1.88|1.88|1.88|2.068|2.726|3.76|5.546|9.87|10.387|12.596|8.225|8.037|9.118|8.601|8.319|7.003|8.225|7.4683|6.58|7.285|7.5623|9.024|14.006|13.019|15.04|13.63|12.079|9.917|8.319|11.045|11.703|8.695|7.661|7.003|5.734|6.909|6.768|6.815|5.734|5.64|4.794|4.7|4.512|3.76|3.149|3.337|4.136|6.439|5.358|4.794|4.042|4.6361|4.324|4.794|4.841|7.238|7.144|5.828|6.157|5.358|4.7935|4.5684|4.6892|4.277|5.0099|4.13|4.44|3.2|2.45|1.06|0.8|0.87|1.04|0.82|0.9|1.27|1.3901|1.26|1.46|1.52|1.67|1.55|1.3101|1.7|2.66|2.73|2.998|4.4|3.36|2.83|3.2|2.96|3.69|3.99|3.21|4.28|3.4|3.38|4.97|5.58|4.59|4.72|4.76|5.121|3.419|4.37|2.48|3.14|2.8|2.65|3.71|3.85|2.8|3|2.564|2.52|2.91|2.35|2.57|3.23|3.34|3.39|4.03|4.21|4.09|3.98|4.18|5.09|6.27|6.86|8.07|9.1|7.75|8.85|8.96|8.04|7.97|8.03|8.14|8.56|10.86|11.58|10.475|11.81|11.15|11.17|10.97|12.97|14.85|13.64|11.92|13.65|14.35|15.51|13.82|12.01|11.4|13.26|12.71|13.9|11.62|10|10.81|9.84|9.09|7.08|8.9|8.51|7.39|7.1|5.95|7.68|7.05|8.02|7.75|7.73|8.7|6.9|7.13|7.42|7.1|7.36|8.61|8.72|10.64|9.85|9.18|8.37|7.12|6.7|5.6|6.26|5.75|6.08|5.12|4.74|3.65|4.15|3.78|2.12|2.57|3.53|4.27|4.66|4.55|3.74|2.97|5.76|6.02|5.76|9.7|8.37|6.42|6.45|6.03|6.78|7.89|7.33|6.98|7.24|7.74|11.99|13.16|13.31|12.72|12.82|12.41|12.39|11.22||
2022-02-19 19:39:05|russ2000_2_0488|PI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.97|19.33|27.57|34.25|25.3|26.72|32.36|34.41|29.14|29.52|35.53|47.96|49.84|49.05|38.62|40.29|32.8|23.31|24.34|11.41|13.32|12.58|13.58|20.48|22.095|19.39|20.11|24.98|21.94|20.29|14.9|16.13|16.68|17.95|27.94|25.48|32.38|37.49|36.15|29.84|34.8|30.91|26.5|33.47|22.04|14.25|23.75|27.3|27.12|25.78|25.48|28.65|29.11|42.75|41.265|58.63|63.18|56.52|50.23|52.63|50.43|47.04|57.87|54.94|77.92|82.34|88.85|80.04||
2022-02-19 19:39:06|russ2000_2_0489|PIRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|3.17|2.72|1.9|1.93|2.49|2.23|1.73|1.86|2.28|1.86|1.85|1.69|1.73|1.6099|1.8599|1.5199|1.5899|1.4699|2.17|2.07|2.4899|3.67|4.39|5.44|5.03|5.2|6.34|4.84|5.87|7.12|7.73|7.91|6.55|6.23|5.54|5.29|5.48|5.66|5.23|4.38|3.56|2.92|2.87|3|3.54|2.98|4.19|4.63|5.05|4.99|3.08|3.94|3.93|3.42|3.86|3.13|2.12|2.59|3.3|3.06|2.76|2.7|2.07|2.71|2.98|2.73|2.7|2.72|2.62|2.07|3.36|3.64|3.64|5.2|5.05|4.75|3.59|3.77|3.65||
2022-02-19 19:39:07|russ2000_2_0490|PJT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|20.07|21.82|24.07|28.06|25.12|27.83|23.45|22.47|27.18|22.8|23.65|24.49|26.7|27.5|31.25|31.18|32.17|38.39|33.8|37.29|38.74|40.11|41.34|36.81|37.86|37.78|43.18|45.03|47.75|48.2|52.93|53|55.45|54.7|57.9|55.06|49.89|47.19|43.61|40.61|43.78|46.93|41.73|44.94|38.49|40.94|40|40.21|39.68|42.99|42.44|43.96|47.6|45.74|43.88|46.92|54.99|48.23|54.8|60.2|61.98|68.57|70.96|73.4|74.72|69.79|69.97|70.64|73.72|71.43|76.13|76.72|80.12|82.99|74.51|74.2|63.76||
2022-02-19 19:39:08|russ2000_2_0491|PKBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4329|2.4329|||2.5354|||2.4458|2.4458||2.3049||||3.0218|3.035|2.8171|2.8812|2.894|2.9197|3.0475|3.0604|3.3038|3.4549|3.4471|3.4369|4.0823|4.9637|4.789|4.8031|4.7327|4.7468|4.5045|4.7242|4.789|4.6059|4.7468|4.8031|5.2572|6.4117|6.3891|6.2539|5.953|5.6387|5.162|5.331|5.3479|6.592|6.7576|6.2809|6.6765|7.1869|6.5953|6.7103|8.4276|9.9386|8.2957|8.0118|8.3566|7.7083|7.2856|7.2045|7.4731|7.3982|7.1112|7.1339|7.2248|7.9205|7.1619|7.2199|7.8089|7.4296|7.3493|7.1039|6.738|6.6666|7.8089|7.211|6.4479|7.4459|7.7487|7.1124|5.7115|6.0604|5.4908|4.2336|4.6697|4.0283|4.0539|3.2252|2.5504|3.1816|3.3355|4.8493|4.8955|4.5339|4.742|4.7288|4.6184|4.3259|4.3541|4.8237|4.4235|4.875|6.5806|5.1649|5.0238|4.9336|4.8545|4.995|5.8705|5.5149|5.5883|5.5939|5.3907|5.0091|5.2214|4.3803|4.4085|4.2618|4.1037|3.8441|4.1715|3.3925|3.1046|3.4043|3.6634|3.8779|4.0174|3.2598|3.2847|3.2536|3.3281|3.8497|3.2971|3.1729|3.1729|4.4396|4.5327|4.5203|5.6963|5.2592|5.43|6.0105|6.1676|5.9354|6.1471|6.1471|6.1362|8.1757|7.6839|7.8478|7.4995|7.9161|8.0322|7.7392|7.9913|7.4688|7.6566|7.6156|7.9093|7.8137|8.162|8.7084|8.4694|8.5172|8.927|8.5035|8.6053|8.5377|8.606|8.7016|8.5377|8.4762|8.4079|9.1715|9.9023|9.692|9.4709|10.2337|11.1646|11.2772|11.7701|13.411|15.1014|16.1908|16.1157|16.0406|17.6859|17.0661|18.4711|16.2397|15.7438|18.595|16.405|17.3141|16.9421|16.9421|17.0661|17.1901|18.8636|20.5909|21.7273|21.3636|21|19.9273|18.1273|16.7091|17.7|17.6818|20.1545|19.8727|19.9091|19.8909|21.3727|20.6727|22.0909|20.3818|21.8364|21.0818|22.3636|21.51|14.15|12.15|12.25|14.97|13.05|11.86|12.55|13.02|14.73|16.33|15.6|17.82|18.51|19.45|20.73|20.41|19.16|20.07|20.92|22.52|22.61|21.22|22.28|24.1864||
2022-02-19 19:39:09|russ2000_2_0492|PLAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|24.74|28.83|24|31.37|36.56|37.1|38.86|47.38|52.97|55.8|51.89|49.9|48.5|52.81|54.35|59.87|40.87|28.96|39.47|45.62|49.43|44.89|62.49|61.82|54.88|68.74|70.89|74.81|57.44|55.34|57.55|51.11|55.14|56.4|67.89|59.16|64.3|45.95|45.05|47.57||
2022-02-19 19:39:09|russ2000_2_0493|PLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18.6|16.19|15.7|15.87|15.4|14.78|14.81|15.47|15.38|17.9|19.29|20.43|20.9|19.95|20.7|20.02|20.09|21.39|21.68|19.24|20.47|21.22|23.21|23.21|24.93|26.27|26.51|31.67|32.9|31.71|39.23|37.66|40.51|43.9|45.35|48.11|49.81|50.98|49.14|53.46|54.92|57.99|61.17|71.47|73.11|77.51|76.05|77.5|67.1|58.64|59.98|73.63|76.33|82.68|67.85|45.87|57.08|73.98|56.19|53.64|60.91|62.37|63.92|75.11|74.77|73.48|83.57|82.2|81.61|77.63|74.02|73.45|77.62|81.45|82.47|84.46|92.04|89.24||
2022-02-19 19:39:10|russ2000_2_0494|PLSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|4.2499|4.4|4.69|5|6.3|5.8|6.11|6.35|6.91|14.88|20.08|23.62|30.51|29.75|25.33|19.31|18.83|23.18|22.2|23.06|18.97|17.74|15.52|18.55|17.45|15.5|13.1|13.74|13.6|13.65|12.9|12.45|14.05|19.27|17.03|12.82|11.11|13.06|11.55|11.99|14.15|14.76|14.05|14.79|13.84|6.67|6.89|8.55|8.76|10.22|11.48|9.62|14.83|12.47|15.37|25.28|34.2|29.37|22.88|18.18|18.76|17.59|21.46|23.64|20.5|22.9|18.55|14.79|12.56||
2022-02-19 19:39:11|russ2000_2_0495|PMBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:11|russ2000_2_0496|PQG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:11|russ2000_2_0497|PRMW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|6.1875|6.75|8.1875|9|10.625|12.625|15.9375|15.4375|17.1875|15.5|18.875|22.8125|27.625|28.875|34.625|37.25|29.125|24.375|27|28.125|25|21.375|20.25|13.5|12|10.875|13.25|10|10|9.813|8.813|8.938|8.5|9.25|10|11.75|11.375|9.5|9.5|8.25|6.375|5.5|6.625|6.047|6.375|8.125|8.688|9.375|8|7.813|7.563|7.125|7.25|7.25|8.25|9.844|9.875|9.266|9.125|10.625|10|9.563|10.125|10.375|9.875|8.438|8.5|8.563|7.625|5.844|6.125|7.25|7.875|5.375|5.375|5.875|4.813|3.531|3.25|3.188|2.438|3.5|3.25|3.625|3.594|3.625|4.375|4.313|5.844|5.25|6.125|6.25|5.625|5.219|5.75|6|5.375|5|6|6|7.063|7.625|8.813|9.188|11.438|9.19|9.59|11.04|13.15|13.43|15.04|14.04|17.03|15.9|17.03|17.98|18.89|20.22|18.9|18.99|16.65|16.5|15.15|18.5|17.69|17.82|17.55|16.95|17.55|18.35|21.51|20.69|22.73|23.24|23.41|26.05|26.03|28.01|27.93|29.51|29.39|30.36|31.76|32.4|27.9568|27.11|28.84|26.26|25.55|24.73|24.25|24.01|24.23|22.39|22.26|21.83|23.2|25.36|17.7|14.81|13.78|14.7|11.65|12.32|12.88|14.96|14.48|13.06|13.24|16.92|17.17|14.64|13.62|14.31|14.17|14.04|13.38|16.19|16.1|14.39|12.31|11.29|7.97|7.17|6.36|6.66|5.71|2.2|3.51|2.99|2.91|3.13|3.34|1.9|1.08|0.66|0.845|0.66|0.74|0.782|0.9933|2.02|5.88|5.64|5.54|6.37|7.35|7.9|8.48|8.2|8.08|7.19|7.75|8.37|7.33|5.82|5.94|6.87|7.85|8.2|8.3|9.01|8.04|8.36|8.4|8.92|8.75|8.41|8.29|7.93|6.81|7.08|6.28|6.26|7.03|6.56|6.59|6.55|7.56|8.21|8.43|8.28|7.9|7.65|8.6|8.03|9.06|9.55|10.12|10.95|8.19|7.81|8.37|7.99|7.69|8.2|8.37|8.06|7.86|8.14|8.47|8.12|7.1|7.07|6.87|7.5|6.87|6.07|6.55|6.88|7.6|9.68|9.37|8.71|9.59|9.78|11.24|10.56|10.83|10.45|10.46|10.99|10.27|12.24|13.89|13.26|14.48|13.96|14.93|15.94|14.25|13.11|11.35|11.33|10.6|10.66|12.36|13.17|13.19|14.44|15.54|15.18|15.01|15|17.17|16.66|16.66|14.55|14.72|14.3|15.78|16.55|15.99|15.6|16.15|15.04|14.85|13.94|15.18|15.01|14.61|15.51|13.02|13.35|12.79|12.61|12.47|12.85|13.37|13.68|15.29|14.25|9.06|10.26|12.03|13.75|14.21|13.68|14.2|12.53|15.03|15.68|15.45|14.29|16.26|16.74|17.31|16.73|16.53|17.76|15.72|15.9|16.62|17.63|16.7|15.64||
2022-02-19 19:39:13|russ2000_2_0498|PRNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:14|russ2000_2_0499|PRPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.75|9.6|9.56||10|9.68|9.86||9.74|9.8|9.75|9.46|9.9|9.8|9.9|10.1|9.96|9.95|9.95|9.94|9.93|10.02|10.02|10.0308|10.05|10.0201|10.03|12|10.58|8.41|10.05|7.8|8.35|6.5|5.69|5.6|5.33|6.89|5.79|5.78|5.11|4.81|5.53|6.63|6.52|6.4|7.96|6.69|8.47|7.79|9.19|13.34|12.85|5.02|10.21|15.25|18.42|24.91|17.89|24.85|28.96|29.62|33.56|36.84|31.18|32.64|33.75|28.11|27.12|26.45|23.38|21.36|19.49|10.21|12.61|8.5||
2022-02-19 19:39:14|russ2000_2_0500|PRSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:14|russ2000_2_0501|PRTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.28|0.24|0.42|0.26|0.3|0.26|0.5|0.6|0.86|0.8||||||||60.0001|49.0001|44.0001|||||||||130.0003|135.8003|190.2004|159.8003|130.0003|141.2003|140.6003|137.8403|114.8002|136.4003|120.6002|137.2003|169.4003|204.2004|207.6004|154.8003|161.4003|158.2003|169.2|181.8|179.4|165.6|169.2|165|190.8|157.2|151.2|133.8|110.58|87|88.8|67.2|84.6|49.2|36.12|36|60|66|56.178|97.44|126.72|169.2|60.72|86.28|81.72|96.84|92.4|107.88|111.4788|112.8|92.16|101.76|89.64|80.76|72.36|80.64|93.6|98.4|108.72|103.32|122.16|118.8|116.52|42.36|40.08|94.44|95.4|84.24|96.36|97.08|101.52|136.68|102.24|78.96|77.4|66.84|68.4|64.08|59.4|62.16|66|69.96|70.92|58.8|38.76|36.36|34.2|35.04|31.92|37.56|42.24|42.6|40.68|39.96|39.96|36|35.16|24.24|25.92|26.52|26.52|21.6|19.05|22.2|32.74|24.47|29.57|31.39|26.86|29.16|25.65|25.64|24.56|20.81|18.11|17.63|17.91|14.31|15.55|14.61|13.03|16.45|13.74|12.93|13.35|13.45|11.15|13.65|15.6|16.05|16.65|22.15|22.55|20.7|23.65|20.2|25.45|24.7|21.3|17.65|18.7|14.15|14.6|13.2|11.2|10.55|10.55|9.85|9.45|8.91|7.78|6.87|5.62|6.71|6.6|6.32|5.31|3.65|3.94|3.08|5.76|3.24|4.1|3.06|3.92|3.44|2.92|4.7|4.62|5.05|5.18|4.51|4.65|5.46|5.97|7.04|6.27|6.74|7.14|8.31|7.19|10.24|6.76|5.34|4.78|5.17|5.25|4.55|4.59|4.31||
2022-02-19 19:39:16|russ2000_2_0502|PRTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|21.24|21.59|19.86|20.76|17.1|16.82|15.72|12.88|12.17|8.72|10.56|14.95|14.29|13.69|14.18|16.34|17.07|17.49|15.15|16.8|14.25|14.15|14.35|13.45|15.45|16.05|16|14.2|14.25|12.85|11|13.4|14.25|15.05|14.8|15.65|15.75|15.3|15.5|15.3|15|12.45|10.75|10.39|10.19|11.25|10.43|8.54|6.69|8.05|6.87|5.76|4.6|5.86|6|1.84|2.61|2.75|1.88|0.3978|0.54|1.32|1.42|1.82|2.79|2.58|2.14|4.88|6.97|7.29|7.73|5.99|7.43|9.34|8.78|7.81|6.84|7.15|8.6|5.19|6.4|4.48||
2022-02-19 19:39:16|russ2000_2_0503|PSDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:16|russ2000_2_0504|PTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||882|624.9376|808.7426|661.6984|477.8935|716.6929|790.215|845.5037|753.4541|514.6544|551.4155|532.8879|476.28|771.9817|551.4155|477.8935|569.6488|330.8494|220.5661|114.6944|55.86|42.6429|102.9309|88.2|108.8126||44.1|32.3497|29.4|14.7044|14.7044|32.3497|73.5||73.5|88.2|44.1132|44.1132|47.0541|147.0441|132.3397|117.6353|94.1082|79.4038|73.522|82.3447|147.0441|132.3397||117.6353|102.9309|382.3147|308.7926|411.7235|414.6644|705.8117|882|1405.7416|882|796.979|735.2205|902.8508|791.0973|588|652.8758|562.8|500.64|550.2|420.84|337.26|352.8|149.52|116.76|105|55.02|69.3|56.7|49.98|46.2|48.3|57.54|64.26|63|60.06|57.12|50.82|53.34|53.76|56.7|57.96|71.4|56.28|57.54|67.2|65.1|78.96|89.88|87.36|57.9642|55.02|63.84|55.44|48.72|47.88|47.4558|49.98|50.8158|43.6758|36.876|39.9|36.9558|21.8358|19.7358|33.6|28.9758|28.14|62.58|60.9|88.62|77.28|82.74|65.94|59.6358|45.36|34.8642|49.98|39.018|37.38|35.6874|34.65|33.6|29.82|25.62|28.56|26.082|26.25|31.5|34.02|54.6|64.26|139.86|129.78|154.56|142.38|99.96|97.44|115.08|140.7|124.32|115.5|104.16|108.78|93.66|95.34|89.46|84.84|73.92|68.04|48.72|36.5904|37.8|44.1|25.7418|22.386|24.15|30.6558|24.402|25.62|26.04|28.224|24.5112|24.024|25.62|23.9442|23.226|22.2726|17.472|16.443|12.6|12.9|9.78|9.36|5.3994|6|4.1394|7.02|8.34|7.437|7.14|8.88|8.52|9.6|8.7|7.8|8.0394|7.68|6.9|6.12|4.5|4.572|5.4504|5.16|5.13|4.527|4.02|3.6|3.45|2.97|3.13|3.27|5.04|7.33|14.45|11.47|16.83|21.48|18.95|26.74|27.07|26.44|29.01|22.96|20.3|17.5|18.31|23.38|30.95|28.97|22.63|18.51|15.7|13.15|13.65|15.49|17.71|12.5|8.81|7.86|5.84|5.52|4.62|4.56|3.06|3.31|2.83|2.72|1.69|1.05|1.04|0.935|1.11|1.22|1.62|1.165|1.12|0.8388|0.6799|0.7747|1.04|1.46|0.9697|1.2|1.12|0.8521|0.7895|0.695|0.6|0.67|0.46|0.7199|0.468||
2022-02-19 19:39:18|russ2000_2_0505|PTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:18|russ2000_2_0506|PTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2850|2850|2850|3000|3500|1900|2000|800|700|700|600|650|400|250|200|175.2|62.4|87.6|75.2|50|200|125|80|105|86.24|63.76|87.52|76.24|80|67.52|57.52|60|61.24|67.52|70|78.75|87.5|72.5|58.75|63.75|72.5|61.25|67.5|66.25|49.38|42.5|26.25|28.75|50|36.88|41.25|49.38|45|56.88|61.88|49.38|45.63|41.88|39.38|31.25|29.38|36.88|25|40|84.375|53.125|42.5|46.25|70|50|65|58.75|51.875|40|33.75|35.5|33.5|30.5|28.6|58.7|43|52|37.6|33.9|35|40|42|38|35|33|27|27|19.8|16|21|20|14|20.4|19.8|16.5|15|18|24.3|36|31.9|28.3|35|48|43|31|25|37.3|38|41.7|35.5|37.5|42.1|35.4|29|29.1|23.5|27|26.6|23|23.2|23.4|17|20.2|17.5|19|19.4|23|22.6|35.8|32.6|32.9|30|27.3|25.8|23.2|20|19.8|24.6|23.8|28.5|20.9|20.4|23.3|20.8|18.5|20.2|19.4|19.8|18.3|6.69|4|4.025|2.598|2|2.971|3.8|2.75|2.6|2.1|1.897|1.4|1.4|1.4|1.201|0.901|0.899|0.875|0.8|1.1|1.398|2.3|2.5|2.69|3.175|3.4|3.1|2.5|3.695|2.9|2.51|2.571|3.2|2.648|1.8|1.79|1.755|1.62|1.37|1.28|1.35|1.11|0.86|1.03|0.899|0.91|1.28|1.05|0.714|0.51|0.635|0.53|0.4019|0.5|0.572|0.73|0.65|0.61|0.5|0.65|0.61|0.6861|0.71|0.63|0.6|0.59|0.6099|0.6|0.601|0.619|0.62|0.7|0.66|0.69|0.5801|0.693|0.734|1|1.06|1.23|1.25|1.08|0.99|1.0001|0.845|0.93|0.6299|0.8385|0.73|0.7093|0.9425|1.02|0.905|0.8836|0.89|0.9602|0.8487|0.81|0.783|0.7|0.664|0.48|0.49|0.54|0.59|0.5253|0.4414|0.8148|0.5099|0.629|0.52|0.8167|0.5051|0.41|0.366|0.3275|0.3|0.3525|0.43|0.422|0.43|0.663|0.75|0.91|0.8589|1|0.934|1.09|1.2|1.11|0.9698|0.96|1.01|0.9975|0.8998|0.8094|0.7084|0.6917|0.988|0.9802|1.24|1.34|1.16|0.9095|0.9011|0.9088|0.808|0.825|0.7822|0.6521|0.5107|0.4236|0.4845|0.5069|0.512|0.5766|0.5527|0.4728|0.3897|0.4412|0.6758|0.8818|0.782|0.6896|0.623|0.5495|0.61|0.51|0.48|0.4429|0.408|0.7149|0.5116|0.4465|0.4||
2022-02-19 19:39:20|russ2000_2_0507|PTVCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:20|russ2000_2_0508|PUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:21|russ2000_2_0509|PUMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.8|13.39|13.73|13.35|12.84|11.81|14.32|15.73|17.81|20|16.49|17.28|16.11|18.26|14.92|15.93|16.61|14.69|17.62|17.79|14.84|13.33|16.46|20.69|22.65|22.77|18.78|20.4|15.88|9.67|8.54|7.45|8.43|11.6|9.69|8.32|2.23|3.88|4.65|4.96|6.19|6.27|4.26|4|6.26|8.44|8.3|11.56|10.61|10.17|11.37|8.4|6.89|7.73|9.53|9.6|8.08|9.06|11.07||
2022-02-19 19:39:21|russ2000_2_0510|PVAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:21|russ2000_2_0511|PVBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.83|12.45|12.46|12.37|12.6|13|13.02|13.3|13.66|13.8|13.99|15.42|15.87|15.99|15.57|16.05|18.65|18.4|19.65|18.7|20.85|21.65|21.15|21.9|20.2|21.1|23.1|23.45|24.3|25.75|24|26.4|27|23.75|24.25|27.8|28.15|28.3|27.73|27.05|25.58|21.48|22.76|23.04|22.9|24.07|23.4|27.27|27.25|24|23.61|11.38|11.77|12.45|12.04|10.31|8.7|8.6|8.88|7.74|7.81|7.99|7.96|8.95|10.65|12.18|11.75|12.36|14.97|16.55|16.39|16.29|15.71|16.12|16.34|18|18.29|18.48|17.96||
2022-02-19 19:39:22|russ2000_2_0512|PYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:22|russ2000_2_0513|QCRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4444|4.4444|4.1666|4.2778|4.3334|4.2222|4.5556|4.2222|4.1666|4|4.2222|4.1112|4.1666|4.445|4.111|4.111|4|4|4.333|4.275|4.275|4.555|4.611|5|5.222|4.778|4.8889|5|5.222|5.3333|5.667|5.667|6.111|5.889|5.7778|5.945|5.806|6.445|6.445|6.5|6.889|7.389|7.778|8.445|8.667|9.445|9.445|9.667|9.445|10.778|12.222|12.445|14.445|14.2222|13.7778|14|13.3333|12.611|13.389|12.667|11.778|13.3333|16.167|14.417|14.917|13.75|13.417|11.917|11.667|12.5|13|12.5|10.75|10.75|9.167|9.25|9.3333|8|8.583|9.375|9.75|11.5|9.3333|8.583|7.3333|6.959|6.75|7.083|7.042|7.917|7|6.507|6.733|6.733|6.9|7.12|7.4|7.34|7.7|7.567|8.533|8.4|8.7333|8.8333|9.3667|9.86|9.3333|9.3067|9.7667|10.0667|10.6667|11.5067|11.2667|11.6667|11.6333|11.6667|12.8333|13.3267|16.3333|14.48|15.0533|17.08|18.8593|18.6807|20.62|20.6267|19.3333|19.3333|18.229|19|17.85|19.7|18.2|20.11|20.08|22|21.1|20.55|20.95|20.264|20.5|21.5|22|21.25|20.46|19.85|19.43|18.5|18.84|18.05|18.25|18.5|17.79|17.57|17.94|16.35|17.49|17|18.51|17|16.86|17|15.2|16.9|17.61|15.85|15.34|14.288|14.94|15.62|15.5|14.4201|14.96|15|16.2|15.1|15|11.5|13.0101|13.5|11.8|13.15|10.65|10.75|9.01|7.4|9.205|8.85|10.18|10.5|9.5|10.3|9.9|9.9001|7.72|8.47|9.46|8.98|8.75|13.55|10.48|9.8|9.36|9.25|9.3|8.78|8.29|8.14|8.465|7.73|7.54|8.7684|9.03|8.77|9.65|9.25|9.1|9.05|8.52|9.08|9.49|9.98|12.1899|11.75|12.1|13.39|12.8601|14.19|15.15|14.9|13.38|13.3|16.58|16.28|15.77|15.289|15.45|15.25|15.88|15.95|16.03|17.5|17.9|17.02|17.19|17.13|17.05|17.13|17.24|17.28|17.3399|17.76|17.81|17.835|17.95|17.9|17.8|17.97|18.08|20.08|21.81|22.07|21.69|21.97|22.5|23.1|23.75|23.21|22.61|22.64|23.55|26.43|28.05|26.79|29.67|31|31.41|33.7|40|42.65|44|43|42.9|45.5|44.55|47.8|46.05|43|48.55|42.05|45.9|43.05|44.45|46.45|45|47.7|49.2|48.65|44.05|42.35|38.71|37.83|34.35|33.47|34.3|36|35.09|34.96|33.41|34.6|36.62|39.08|37.86|41.82|41.9|42.95|42.24|31.87|28.64|27.89|34.38|28.7|29.75|30.01|29.42|37.97|38.2|39.35|40.12|42.91|47.45|46.61|47.85|47|49.09|50.03|51.68|57.4|55.43|57.3|56.75||
2022-02-19 19:39:24|russ2000_2_0514|QES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:24|russ2000_2_0515|QHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:24|russ2000_2_0516|QTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:24|russ2000_2_0517|QTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|19.49|19.9|20.56|16.64|16.64|17.09|14.75|15|14.57|18.38|17.57|19.5|17.87|20.56|25.13|25.73|23.05|26.1|32.42|29.04|25.88|21.41|20.32|25.22|23.2|27.4|23.14|19.21|28.53|27.94|27.8|35.05|34.98|43.38|42.07|43.58|47.02|72.46|67.37|62.88|56.72|49.85|57.33|54.23|50.4|47.49|52.44|41.88|40.14|32.17||
2022-02-19 19:39:25|russ2000_2_0518|QUOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|20.6|17.92|30.17|23.99|19.45|16.28|12.79|12.44|14.71|16.73|14.8|9.49|13.03|10.99|11.99|10.4|9.58|9.22|9.39|6.38|6.6|6.32|5.65|8.75|10.91|11.34|11.85|13.72|13.08|13.24|13.03|10.75|11.85|10.95|10.65|10.85|9.5|11.5|11.6|11.45|13.15|14.95|16.95|15.5|11.55|11.85|11.15|13.95|12.95|12.65|13.4|13.9|13.05|14.95|14.01|13.07|11.98|10.78|9.99|9.96|9.89|9.73|10.94|10.94|10.15|7.1|7.99|9.48|10.54|9.92|10.28|8.52|6.23|6.45|7.35|7.46|8.72|9.07|7.75|9.09|7.77|9.41|9.21|13.75|16.02|17.01|11.46|10.79|10.75|6.91|5.57|6.5|7.32|7.6|7.04||
2022-02-19 19:39:26|russ2000_2_0519|RAMP|price|0||||||||||||1.0191|1.1869|1.144|1.062|1.0816|1.0816|1.1244|1.1244|1.1244|1.1869|1.2065|1.2299|1.2065|1.2299|1.269|1.5617|1.5852|1.6672|1.5617|1.5539|1.4992|1.4368|1.4173|1.4368|1.4603|1.7491|2.0733|2.0625|2.5625|2.375|2.25|2.2188|2.1875|2.2813|1.9375|2.0313|1.8438|1.8907|2.0938|2|1.8438|1.875|1.875|2.0625|2.2813|2.3125|1.5625|1.3125|1.4688|1.625|1.8125|2.0313|1.9844|1.9688|2|2.0313|1.9688|1.9688|1.8438|1.8438|1.5|1.5938|1.7188|1.7188|1.7188|2.0313|2.125|2.4688|2.2188|2.3438|2.6563|2.6875|2.625|2.5938|2.6875|2.8125|2.7813|2.6407|2.375|2.4375|2.1875|2.1563|1.9375|1.7969|1.625|2.0313|2.5313|2.5625|1.8125|1.5|1.375|1.8125|1.8438|1.9375|1.9375|1.8125|1.875|2.1407|2.0625|1.9688|1.9063|1.9375|1.875|2.125|2.25|3.0938|3.4375|3.7813|4.5625|4.0938|3.7813|4.375|3.875|4.625|4.3125|4.2188|4.875|5.4375|5.5625|5.5625|5.375|6.0625|5.625|5.1875|5|5.1875|5.3125|6.0625|6.875|7.125|7.313|6.813|6.938|7.75|7.75|8.375|8.688|9.75|11.938|12.25|13.438|14.125|15|14.375|13.688|13.75|12.75|11.938|13.75|15.625|17.063|18.563|19|20.563|19.625|22.938|24|17.625|15.25|14.375|13.125|17|20.5|19.875|17.75|17.438|16.438|17.188|19.25|17|21|25.625|24.25|21.625|24.9375|22.875|20.0625|24.8125|25.125|23.625|31|25.5|23.9375|26.5|25.25|27|24.9375|26.875|17.5625|19.6563|16.3906|18.4844|24|25.25|28.875|33.25|27.1875|29.25|27.25|21.3125|25.5|31.75|40.25|36|38.9375|34.3125|27.875|20.875|15.17|16.95|13.09|11.69|12.74|9.4|11.79|12.92|17.47|14.04|14.6|17.14|16.63|17.78|17.49|15.86|17.65|14.18|12.6|15.35|15.38|14.85|15.26|16.83|13.9|14.99|15.25|15.94|16.16|15.75|15.9|16.62|18.63|19.1|19.48|21.96|23|24.1|24.83|22|22.47|23.74|25|25.29|26.3|23.08|22.5|20.93|19|18.45|20.88|20.16|19.82|18.72|21.34|22.18|23|23.67|25.88|25.84|25.92|23.58|25|24.48|24.29|24.66|24.75|24.92|25.65|22.7|21.36|21.39|22.6|27.8|26.45|25.16|24.5|19.79|13.14|12.32|11.73|10.61|12.71|11.87|11.83|14.67|11.49|12.84|14.45|12.54|7.86|7.51|8.11|9.51|8.28|7.4|9.65|10.66|8.83|9.65|9.12|9.46|11.48|11.54|13.43|15.38|16.86|17.9425|19.08|17.41|14.69|15.34|12.395|15.86|17.55|17.03|17.15|17.23|17.14|14.35|14.56|13.75|13.11|13.74|10.97|10.64|13.19|12.44|12.21|13.72|14.04|14.68|13.73|14.07|15.11|16.77|17.06|18.27|18.25|17.69|17.46|17.73|18.2|20.4|19.89|21.99|22.68|25.77|24.88|28.39|33.23|33.28|36.98|35.96|37.23|34.395|28.24|22.73|21.69|18.32|18.545|16.55|18.84|19.03|20.27|18.2|20|18.49|17.46|16.57|17.58|17.91|20.96|19.76|22.12|22.9|20.92|18.7|20.74|21.44|21.97|21.18|21.99|22.95|25.99|26.65|23.56|26.53|26.8|26.1|28.52|28.47|28.9|26.2|25.98|26.97|23.29|24.64|25.16|27.25|27.56|27.07|27.37|22.71|25.98|29.29|29.95|40.54|45.69|49.41|45.68|47.3|38.63|43.44|53.75|54.57|58.33|51.38|48.48|52.69|42.36|42.96|39.09|50.09|48.07|40.24|35.44|32.92|37.86|50.43|42.47|45.57|55.84|51.77|66.09|58.51|73.19|85.96|63.16|51.88|48.98|50.24|46.85|40.01|49|47.23|53.51|46.93|47.95|44.65|40.1||
2022-02-19 19:39:28|russ2000_2_0520|RARX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:28|russ2000_2_0521|RBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|23|23.05|22.9|24.82|26.15|27.12|26|26.4|27.59|27.32|31.12|32.74|29.89|28.6|24.12|21.61|20.53|18.08|19.04|21.5|19|19.75|19.22|19.35|17.94|18.38|19.49|20.49|20.1|20.98|20.12|16.9|12.92|12.31|13.53|13.09|12.81|12.86|12.33|13.12|15.38|17.3|16.61|20|20.15|22.14|24.64|23.65|23.89|25.61|25.72|26.42|23.88|26.01|26.7||
2022-02-19 19:39:29|russ2000_2_0522|RBBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.1667|138.3333|231.6667|336.875|256.6667|213.3333|192.5|170.3125|121.875|218.125|150|69.375|137.75|125.25|87.3|113.25|72.25|12.599|25.45|33|28.75|17.95|15.4|14.05|13.2|9.65|9|3.85|3.95|0.985|4.75|5.855|6|5.91|8.1|10.8|15.65|23.3|28.6|28.8|41.65|35.75|46.85|40.5|39.5|39.05|29.05|19.75|24.15|22.825|19.3|21.3|27.15|24.7|29.25|27.9|27.65|27.8|21.35|17.95|17.5|22.45|24.15|25.65|23.25|28.2|21.8|18.25|25.3|22.15|26.5|26.3|24.5|19.6|23.45|22|25|25.05|26.05|33.05|36.15|38.2|34.9|41.35|37.5|42.55|41.95|34.1|28.9|31.45|35.55|31.6|23|18.9|15.25|17.5|22.3|21|16.75|19.45|16.7|13.45|7.45|9.1|8.7|7.15|6.5|8.65|9.4|10.15|7.5|9.65|10.25|11.3|10.9|10.9|11.6|10.45|11.05|14.4|12.45|12.8|13.65|14.75|16.45|17.25|14.15|13.75|13.95|14.8|19.55|18.05|14.55|14.55|16.4|13.75|11.9|11.3|12.65|13.2|11.95|13.45|14.4|13.6|13.25|12.025|10.8|8.05|10.25|8.95|7.85|8.65|11|11.4|12.2|12.45|12.45|17.1|14.25|16.95|17.15|17.25|14.9|14.1|14.7|15.25|19.35|17.6|16.55|18.25|19|18.7|19.7|14.7|18.1|19.2|18.9|18.37|16.28|7.54|7.94|7.8|6.47|7.74|6.59|6.33|6.63|6.44|6.9|5.6|7.63|7.21|8.54|9.11|8.52|8.69|8.46|7.45|5.82|6.21|6.43|6.79|6.54|6.66|7.83|7.37|7.64|6.75|7.18|7.68|7.22|7.65|7.75|7.01|5.16|5.21|5.86|6.21|7.31|7.04|6.72|5.85|6.93|5.09|5.08|5.6|5.05|5.11|4.83|4.32|4.9|5.36|5.63|5.425|4.17|2.82|3.15|3.1|2.42|3|3.45|4.56|4.1|4.61|4.23|4.02|4.61|7.36|6.57|8.14|8.41|8.53|6.96|7.99|7.37|6.86|6.26|6.14|6.2|5.58|6.1|4.41||
2022-02-19 19:39:31|russ2000_2_0523|RBNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:31|russ2000_2_0524|RC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|20.05|20.54|20.51|17.42|18.46|16.81|15.7|17.5|17.54|16.93|16.17|16.89|17.63|16.6|16.46|16.41|16.42|16.1|19.11|17.55|18.06|17.75|17.33|17.31|17.81|17.73|17.08|17.35|16.58|15.84|14.64|13.56|13.35|15.32|15.03|13.78|13.96|14.76|14.42|14.24|13.54|14.07|13.8|14.23|12.7191|13.7|13.5|13.5|13.65|14.15|14.65|14.9|14.9|14.75|15.6|15.8|15.7|15.95|15.15|14.4|14.2|14.65|14.5|16.05|16.5|16.7|17.1|16.09|15.15|15.11|13.97|15.78|16.08|14.45|15.18|14.9|14.72|14.87|14.55|15.78|15.84|16.24|15.2|16.56|14.77|4.8|5.96|6.83|8.05|8.05|10.34|11.35|12.24|13.3|11.72|11.97|13.81|13.42|14.31|15.39|16.03|15.16|15.21|14.79|15.49|16.32|16.26|14.53||
2022-02-19 19:39:32|russ2000_2_0525|RCKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|24.16|21.24|23.7|22.96|19.96|53|50|40.32|48.32|42.84|46.36|25.68|27.16|31.04|41.8|36.36|33.04|26.56|29.04|36.96|28.4|28.8|7|6.8|6.2|7.8|7.8|7|7|3.6|4.04|8.16|10.08|9.04|2.92|16.87|18.04|17.19|17.04|22.18|18.89|21.24|23.62|21.9|17.64|14.99|15.1|14.97|15.41|19.19|18.21|15.49|13.91|12.07|11.12|11.62|14.85|19.225|23.31|22.72|19.1|14.18|16.75|18.2|22.55|26.44|23.25|23.64|30.94|32.08|56.49|59.99|54.94|42.88|42.39|41.73|45.31|35.96|35.16|29.26|32.65|25|22.83|17.77||
2022-02-19 19:39:32|russ2000_2_0526|RCKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.75|10.5|10|9.75|10|13.375|15.5|19.25|19|17.75|14.25|13.75|13.25|12.75|10|9.75|10.75|10.5|10.25|10.5|9.5|9.25|8.75|9.75|9.75|8.875|8.5|8.375|5.625|5.5|6.625|5.875|6.875|6|6|5.5|6.25|6.75|7|7.875|7.5|7|7|9.375|8.75|8.875|11.25|14|13.375|12.875|13.75|16.5|18.875|18.5|18.063|17.375|17.25|15.25|15.25|18.5|16.063|16.813|15.313|14.25|10.375|8.4375|8|6.75|7|5.875|5.6875|6|5.6875|5.375|6.625|8.3125|7|7.25|6.7188|7|7.5625|7.625|7.125|6.5|4.875|5.875|5|5.0625|5.0938|5.25|5.125|5.125|4.25|3.875|5.25|4.875|4.6875|4.8|4.6|4.57|4.902|6.35|5.12|5.7|6.05|5.77|5.4|7.02|7.4|7.32|6.65|6.26|5.2|4.6|4.55|4.95|5.52|5.24|5.55|6.41|6.95|7.97|8.99|9.01|10.23|11.276|11.35|15.669|17.3|22.39|27.23|20.96|24.16|22.49|20.46|23.51|19.23|19.2|17.5|19.5|20.8|29.8|28.9|31.24|26.55|26.78|29.59|31.249|28.75|30.13|28.6|24.72|23.93|24.36|21.1|23.74|26.35|24.68|23.8|21.25|11.07|10.93|11.97|12.8196|14.11|16.12|15.49|14.75|11.4|11.2|15.87|18.52|11.63|8.71|10.63|7.03|7|6.13|6.79|5.67|5.66|5.3|5.86|4.82|5.25|5.3|3.33|2.48|3.1101|4.04|3.45|3.08|3.5|3.65|3.75|3.91|3.76|5|6.17|8.31|7.61|7.62|8.59|8.48|9.54|9.83|8.22|6.39|7.97|7.66|7.557|9.14|9.16|10.03|11|14.59|15.28|15.23|11.865|12.34|12.7|11.54|9.92|10.6|9.49|9.02|11.1|11.75|13.635|14.15|13.23|13.19|11.48|11.71|11.55|11.94|13.31|13.0388|14.12|13.82|13.61|14.8|14.62|15.12|17.28|15.89|17.41|15.16|15.24|14.57|15.52|13.76|14.39|14.64|14.33|14.23|15.08|14.88|14.09|13.14|15.04|13.42|13.71|19.88|21.6|22.44|19.17|18.7|18.16|18.25|14.19|12.75|11.36|11.56|10.89|11.51|12.74|12.05|11.4|11.42|10.97|10.57|10.57|10.7|10.65|11.55|12.65|10.8|11.55|14.2|14.25|13.45|13.95|12.9|13.4|18.3|17.7|18.9|17.2|18.4|21.45|23.85|28.2|30|25.85|30.15|28.3|28.72|25.89|26|26.81|29.95|23.96|25.51|24.46|27.28|31.52|29.14|33.23|27.81|27.88|29.43|27.14|24.35|19.35|21.45|20.74|20.56|22.75|24.08|24.83|26.9|29|28.07|34.46|43.59|54.06|52.65|65.49|55.6|54.4|49.68|47.61|54.55|35.53|39.8|42.78|40.59||
2022-02-19 19:39:34|russ2000_2_0527|RCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13.93|13.03|11.4|10.46|11|9.99|14.32|16.37|18.56|20.75|27.13|29.38|23.16|29.84|30.8|25.18|21.04|23.03|23|23.27|25.38|22.24|20.07|9.18|11.11|11.24|12.85|12.68|11.17|11.89|11.89|11.7|12.99|9.43|9.56|10.14|11.23|10.82|9.77|9.3|9.04|8.55|8.14|9.14|8.39|8.29|8.75|7.9|7.38|8|8.23|7.89|7.72|7.07|8.75|6.55|5.8|5.99|5.65|5.5|5.41|5.41|2.55|2.75|2.55|2|1.98|3.14|2.61|2.5|2.49|2.32|2.15|1.93|1.9|1.95|2.35|2.39|2.33|2.31|2.45|2.18|3.16|3.88|3.69|3.85|3.29|3.23|3.73|3.92|3.96|4.23|4.83|6.55|7.15|7.55|9.21|8.66|8.81|9.6|9.14|8.5|8.7|7.97|8.29|9.98|10.5|10.98|12.05|12.93|12.18|11.39|9.05|11.5|12.43|12.54|13.14|12.36|9.03|10.19|10.68|12.26|15.095|14.42|17.24|18.01|20.78|23.04|27.44|28.055|24.96|23.85|22.99|22.55|21.51|20.02|22.7|24.1|24.96|25.12|23.5||
2022-02-19 19:39:35|russ2000_2_0528|RCUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.05|16.3|16.28|12.59|11.24|13.06|13.94|10.58|12.16|8.95|10.42|11.96|12.51|10.53|8.02|8.17|6.75|7.61|8.79|8.15|8.22|9.7|11.19|19.28|14.44|27|34.52|25.32|20.99|22.97|17.85|20.78|26.98|26.7|38.75|36.27|31.6|32.7|24.59|27.98|30.02|33.58|33.62|34.25|45.7|40.29|31.47||
2022-02-19 19:39:36|russ2000_2_0529|RDFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25.84|23.6|25|22.9|23.44|28.2|19.76|21.43|22.76|22.56|22.81|23.68|22.39|19.81|17.53|16.47|16.8|14.57|18.31|19.44|22.64|19.88|16.01|17.64|20|16.24|15.975|18.54|20|21.625|25.79|28.81|13.5|21.5|32.57|41.7|41.83|51.05|54.08|47.37|49.6|68.24|80.8|62.07|66.39|69.24|57.96|62.69|57.31|51.56|48.05|50.92|41.05|37.34|30.8||
2022-02-19 19:39:37|russ2000_2_0530|REPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4405|6.2751|5.4593|5.8896|7.0819|5.3249|5.1814|2.7341|2.6445|2.3311|2.6445|2.8507|2.9157|8.3369|7.9245|7.0729|12.2633|12.0751|11.5641|9.5023|9.2782|8.3279|7.8528|6.9653|5.7731|7.1626|6.1747|7.6466|7.3687|8.5162|8.8658|7.7273|6.3827|6.4544|7.3777|7.3329|6.9922|7.2522|7.0998|6.5619|6.4723|6.8847|6.7592|8.3279|7.8887|8.5341|7.8528|7.2432|9.8967|9.816|10.2732|4.778|4.7242|4.8587|7.566|6.4454|6.0062|7.0998|6.8936|7.4853|8.4445|7.6287|8.1218|8.5072|9.0989|8.4176|10.4077|9.9236|14.6568|16.87|17.08|17.07|14.35|7.6|8|4.61|4.32|4.375|2.77|2.03|1.53|2.39|3.09|3.45|3.77|3.25|2.59|2.36|2.15|1.96|2.44|1.94|1.88|1.4|1.74|1.55||
2022-02-19 19:39:37|russ2000_2_0531|REPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.36|21.09|12.94|13.55|14.32|10.55|12|13.37|17.28|15.8|13.56|13.83|10.93|10.01|13.17|17.02|13.68|15.75|17.65|14.71|10.97|15.93|19.96|22.52|21.45|25.66|25.25|43|52.65|38.53|40.63|34.15|30.59|32.53|37.27|34.64|34.23|31.99|29.94|31.58|29.1|29.75|19.37||
2022-02-19 19:39:38|russ2000_2_0532|RETA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|15.34|17.99|15.87|18.98|28.01|21.37|25.96|23.92|23.48|28.89|22.8|20.98|27|31.76|29.58|27.49|30.61|29.58|24.75|27.78|26.35|21.39|20.86|28.14|36.66|36.45|75.37|85.12|69.745|63.34|57.79|59.03|77.54|96.93|91.15|85.05|87.38|94.63|81.84|75.01|75.49|214.14|202.65|214.33|247.74|192.93|134.65|157.57|140.33|155.64|148.84|105|111.05|121.75|151.85|118.6|110.1|129.33|96.39|92|138.63|135.02|128.43|112.18|98.76|98.12|54.42|29.79|29.53||
2022-02-19 19:39:38|russ2000_2_0533|REVG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25.86|28.04|27.68|28.16|27|27.83|26.88|25.29|28.71|25.63|26.8|32.79|26.39|26.99|20.12|18.15|17|16.13|17.56|16.29|14.44|11.89|11.62|7.76|8.63|8.77|10.96|12.57|11.92|14.11|13.04|12.13|11.1|13.07|12.61|11.97|10.5|8.48|4.45|4.6|6.19|5.59|6.77|7.94|8.37|8.5|9.34|9.06|10.86|12.88|18.49|18.44|19.02|15.57|15.29|17.06|17.9|15.64|16.38|14.8|13.85||
2022-02-19 19:39:39|russ2000_2_0534|RGCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4583|5.5417|5.5|5.5417|5.7917|6|5.5833|5.9167|5.75|5.6667|5.75|5.3333|4.9167|4.6667|4.75|4.5|4.625|5|4.8333|4.9167|5|4.9167|5.25|5.25|5.75|6.021|5.9167|6.0417|6|5.5417|5.125|5.6667|5.6667|5.5833|5.6667|5.7083|6|5.8333|5.5833|5.5833|5.5|5.5833|5.5417|5.6667|6.0417|6|6.25|6.5833|6.7293|6.9167|7.3333|7|6.6667|6.7917|6.625|6.1667|6.7083|6.4167|7.125|6.75|6.5|7|6.6667|6.8333|6.4583|7.375|6.8333|6.6667|6.875|7.3333|7.1042|6.9583|7.0833|6.8125|7.0417|6.25|5.9167|5.8333|6.2083|6.3333|6.5|6.4583|6.5208|6.3958|6.5833|7.0833|6.3333|6.4|6.75|6.3333|6.7033|6.7367|6.4167|6.58|6.3367|6.5833|6.4|6.41|6.5833|6.75|6.4297|6.017|6.6667|6.0333|5.98|6.0267|6.03|6.3967|6.47|6.5|6.5633|6.53|7.6667|7.7333|7.7367|7.6563|7.5967|7.64|7.6|7.5333|7.5033|7.6967|7.8467|8.2033|7.92|8.16|9.1|8.8333|8.07|8.1333|8.7167|9|9.3333|8.67|8.6533|9.5|8.6567|8.8467|9.1667|8.73|8.6833|8.6|8.2167|8.3667|8.5|8.3|8.6333|8.58|8.3267|8.2333|8.4|9.0173|8.4333|8.5067|8.5367|8.51|8.9281|8.94|9.3333|9.3733|9.6133|9.5493|9.1667|9.1667|8.9167|8.9|9.6733|9.6833|10.08|9.0833|9.5|9.4167|9.5|9.1667|9.85|10.1633|8.6667|9.6|8.5|8.5033|8.598|8.105|7.8667|8.5|8.5|8.6667|9|9.66|9.1767|9.4667|9.58|10.1733|9.8033|10.29|10.6833|10.54|10.4167|10.5694|10.5333|10.3383|10.3333|10.33|10.6333|10.3833|10.502|10.6667|11.2567|11.18|10.85|10.5467|10.9267|12.3333|12.4334|12.5467|11.96|12.2|11.8667|11.5|12.0133|12.2333|11.5067|11.9667|11.9|12.1333|11.836|12.1466|12.02|12.4333|12.3|12.1107|12.9667|14.12|13.4333|12.6667|12.3333|12.3867|12.2|12.7533|12.8|12.5667|13.2667|13|12.6933|12.92|12.9933|12.8667|13.1667|13.38|13.3333|14.9667|14.4|14.7667|14.74|14.3333|14.0133|14.3133|14.4|13.832|13.4133|13.6|13.6667|14.4667|14.1001|13.8467|14.3667|14.2333|14.5667|14.8189|16.2733|16.66|16.35|15.5733|15.9267|16.518|16.6053|17|18.3333|19.15|22.11|23.29|26.79|28.55|26.98|27.03|29.01|27.13|25.68|26.5|23.03|25.88|25.08|26.75|28.55|30.96|28.86|26.57|27.01|28.6|26.54|29.75|28.3|28.25|25.88|27.45|26.51|30.45|28.15|28.93|28.56|28.58|29.33|27.96|26.4|29.62|27.49|24.63|25.81|23.65|23.68|23.7|23.58|26.95|24.8|24.32|23.45|22.75|22.3|21.73|23.25|25.57|25.62|22.81|22.2645|22.16|23.0505|22.87|22.75||
2022-02-19 19:39:41|russ2000_2_0535|RGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|19.01|17.92|23.2|17|12.71|12.8|10.76|10.75|12.84|7.87|8.26|12.7|14.07|15.65|21.9|18.5|17.8|20.85|19.1|20.65|18.7|20.25|18.85|24.45|32|27.5|29.45|35.8|26.25|37.5|29.85|40|57.4|76.8|70.8|75.3|69.4|69.68|54.56|43.33|45.36|53.49|58.49|48.6|47.82|48.53|40.54|32.97|36.34|36.14|44.87|38.99|49.75|41.24|29.43|40.85|36.91|38.1|34.3|29.34|27.53|29.01|37.86|44.97|45.2|41.31|34.53|33.08|35.75|38.44|32.05|34.34|30.9|36.59|31.96|32.06|26.83||
2022-02-19 19:39:41|russ2000_2_0536|RICK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|4.063|3.938|4.75|4.75|4.5|4.563|5.75|5.375|5.125|5.063|5.563|4.875|4.25|4.25|4.375|4.25|2.813|2.625|2.5|2.25|2.125|2.688|2.625|2.625|2.625|3.156|2.5|2.688|2.313|3.438|4.188|3.188|1.5|1.875|0.563|0.313|0.406|0.313|0.469|0.469|1.25|2.375|2.875|4|3.75|3.125|2.5625|2.375|2.875|2.9375|2.625|3.375|4.4375|2.8125|2|2|1.9688|2.1563|1.75|1.875|1.1875|1.125|2.125|3.3438|2.25|2.25|2.25|2.22|2.13|3.03|2.68|3.24|3.04|3.06|2.99|2.7|2.85|2.58|2.66|2.75|2.41|2.35|2.38|2.21|2.25|2.05|1.7|1.79|1.45|1.22|1.43|1.28|1.55|1.3|1.74|1.71|1.72|1.67|2.84|2|2.36|2.48|2.445|2.799|2.299|2.48|2.33|2.389|2.949|2.89|3.82|3.45|3.229|2.76|2.72|2.77|2.88|3.3|3.01|3.15|3.5|3.84|4.25|4.9|5.35|6.52|6.75|6.15|7.59|6.6|7.97|7.45|6.83|6.86|8.65|9.84|10|8.75|8.63|9.3|8.2899|10.22|11.64|17.43|17.64|26.92|24.34|21.98|22.87|18.8|21.54|16.8|15.3|13.97|9.82|6.32|4.45|3.99|3.98|3.03|4.54|5.96|6.76|6.1|7.63|7.57|8.6|7.31|6.97|8.56|11.14|15.45|12.8|12.39|9.22|7.89|7.69|6.05|7.28|7.59|6.95|7.83|8.74|10.88|10.9|10.46|9.59|8.44|8.2|7.15|6.65|7.82|7.77|8.46|10.32|9.4|9.33|9.27|7.81|8.67|8.44|7.64|8.28|8.21|8.12|8.04|8.46|8.51|8.84|8.41|8.29|8.63|8.86|11.15|11.79|11.29|10.37|11.58|11.29|11.37|11.27|10.1|10.5|10.21|11.08|11.93|11.02|11.9|9.68|10.02|9.75|10.45|10.41|11.39|12.18|11.9|11.16|10.86|10.42|9.94|9.99|9.99|8.27|8.83|8.86|10.25|10.86|10.19|10.65|10.99|11.53|11.61|12.18|17.1|17.55|17.03|17.32|16.64|20.81|23.84|22.69|23.3|24.75|27.55|32.93|27.98|29.38|27.01|28.39|27.19|31.95|31.65|32.43|32.43|29.61|26.18|25.02|22.33|22.31|23.39|22.97|22.77|16.26|17.51|16.95|17.8|20.68|18.75|18.4|20.5|17.73|20.15|9.97|12.53|14.49|13.86|12.08|19.12|20.4|21.4|29.51|39.44|38.48|64.25|63.59|72.81|77.5|66.2|62.76|64.61|68.51|67.8|63.31|77.88|91.33|64.13||
2022-02-19 19:39:43|russ2000_2_0537|RILY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7499|9.5|9.75|9.71|9.878|9.9|9.95|9.5|9.8|10.1|10.11|9.93|8.68|9.15|9.65|13.83|12.35|16.65|19.25|17.45|14.85|14.8|14.85|14.7|18.35|18.8|16.4|17.1|16.65|18.8|18.2|18.6|18.8|19.3|20.5|21.25|22.7|22.3|22.55|22.05|19.1|17.35|15.36|15.66|17.17|17.2|19.55|19.96|19.98|20.05|21.01|22.98|29.66|27.71|25.21|26.605|23.64|16.4|16.72|19.83|21.72|27.02|26.92|26.38|27.85|36.65|43.34|51.155|65.89|59.42|67.3|74.16|76.59|65.21|66.15|60.73|75.32|76.61|84.8|62||
2022-02-19 19:39:44|russ2000_2_0538|RLGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1|1|0.95|0.95|1.05|0.85|1.01|0.95||0.7|0.7|0.55|0.8|0.55|0.54|0.47|0.56|0.62|0.75|0.78|0.5|0.52|0.55|0.49|0.48|0.52|0.53|0.311|0.3|0.32|0.23|0.2|0.24|0.24|0.22|0.24|0.16|0.12|0.12|0.15|0.18|0.27|0.3|0.28|0.24|0.25|0.28|0.27|0.24|0.24|0.26|0.24|0.27|0.28|0.28|0.28|0.31|0.38|0.5|0.94|1.18|1.08|1.39|2.09|2.3|2.14|2.5|2.12|2.48|2.18|2.36|2.4|2.43|2.4|2.3|2.14|1.9499|1.68|1.87|1.75|1.7|1.7|1.2|1.35|1.7|1.84|2.14|1.945|1.96|1.96|1.87|1.84|1.92|2.39|2.27|2.2|2.62|2.77|3.02|3.02|3|3.02|3|3.13|3.17|3.73|3.67|3.94|4.26|4.63|4.78|5.99|5.1|5.77|7.55|6.12|5.82|4.25|3.94|4.36|3.16|3.04|3.17|3.46|3.94|3.38|3.23|3.22|2.97|2.68|2.51|3.77|3.82|3.61|5.37|5.3|6.44|5.27|5.18|4.65|4.89|5.27|4.34|4.57|4.75|4.53|3.78|3.67|3.57|4.16|4.05|4.14|4.24|5.54|6.02|5.07|4.49|5.3|6.32|6.4|6.65|6.74|5.52|5.09|4.71|5.06|5.42|5.51|5.44|4.99|4.22|3.73|3.41|3.8|3.92|4.5|5.25|5.16|5.54|6.09|6.1|6.65|6.95|7.33|6.94|7.75|6.92|6.06|6.47|6.46|6.98|7.8|7.4|6.33||
2022-02-19 19:39:45|russ2000_2_0539|RLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:45|russ2000_2_0540|RMNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.7|9.61|9.75|9.61|9.61|9.68|9.7001|9.64|9.88|9.9|9.74|9.75||9.82|9.72|9.92|9.9|10|9.96|9.95|10.04|10.05|9.99|9.96|9.95|8.9|9.65|7.24|7.8|8.605|8.23|8.54|7.93|5.31|6.97|8.16|4.87|5.92|6.83|5.04|5.39|5.3|5.37|5.06|5.07|4.9|5.25|4.75|4.69|4.14|3.96|3.95|3.93|4.97|4.15|3.75|4.2|4.39|4.93|5.38|4.25|3.22|3.19|4.81|4.58|8|8.68|9.2|7.75|6.49|6.69|8.59|10.21|10.25|11.26|6.37|5.59|4.89||
2022-02-19 19:39:46|russ2000_2_0541|RMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.89|15.67|19|23.18|24.39|25.86|29.85|31.32|34.06|39|38.38|35.1|41.35|40.6|48.05|49.65|49.7|53.6|49.5|49.15|50.45|48.85|51.75|52.65|57.85|59.7|56.1|67.8|73.05|78.05|76.2|81.4|87.25|93.75|92.59|76.14|68.39|58.23|67.73|67.9|60.53|56|49.99|49.24|46.43|46.81|44.4|48.92|46.03|43.7|46.43|38.68|26.81|28.78|28.66|27.02|28.45|29.02|28.55|27.77|36.33|36.65|40|40.26|41.26|40.1|39.62|38.64|38.72|36.07|34.05|34.56|33.68|36.05|31.85||
2022-02-19 19:39:46|russ2000_2_0542|ROKU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|22.01|19.75|43.55|46.28|40.46|37.57|30.33|33.17|40.26|45.54|47.42|63.2|71.64|55.62|39.78|32.52|48.38|71.89|68.6|63.69|101.71|93.51|100.97|168.91|102.62|141.05|150.58|137.1|126.16|106.44|82.53|137.5|102.93|128.65|153.87|166.9|200.34|225.06|296.38|317.9|418.75|389.67|359.37|319.59|347.71|435.18|421.37|344.68|304.51|313.41|216.6|222.83|166.26||
2022-02-19 19:39:47|russ2000_2_0543|ROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:47|russ2000_2_0544|RPD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.28|20.95|19.96|22.21|21.48|16.15|14.53|12.98|13.37|12.76|12.37|14.09|11.76|13.95|18.34|18.13|14.07|12.56|12.35|12.8|14.97|14.84|16.93|19.02|16.89|15.06|17|18.15|18.24|18.5|19.35|23.37|27.82|25.86|29.4|33.31|29.13|29.38|37.32|36.48|36.82|31.38|31.45|40.78|46.96|50.18|52.9|50.62|57.99|55.46|53.02|44.42|48.94|53.61|60.8|62.54|45.96|38.52|46.66|50.22|53.08|60.5|66.46|61.74|63.8|75.42|88.2|91.34|78.99|78.16|77.98|83.45|100.05|115.36|123.24|112.64|123.04|115.4|117.75|97.29||
2022-02-19 19:39:48|russ2000_2_0545|RRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|18.78|20.16|22.15|23.2|22.21|23.41|21.87|23.17|24.41|23.53|22.12|22|23.14|24.2|23.12|23.64|22.69|23.59|24.74|31.36|32.69|33.25|32.51|28.73|32.36|35.18|34.3|32.86|29.1|26.29|25.07|23.2|22.09|26.07|28.39|27.47|26.07|21.73|21.5|18.5|20.24|20.18|23.34|23|23.36|26.71|18.94|7.82|9.24|14.99|10.79|12.52|18.35|17.77|19.91|22.16|25.67|24.47|31.95|34.52|37.93|44.71|40.21|39.52|47.38|53.68|54.69|47.05|52.79|44.56||
2022-02-19 19:39:48|russ2000_2_0546|RTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:48|russ2000_2_0547|RUBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|20.45|23.1|21.76|17.18|21.23|17.99|13.96|14.93|19.44|15.78|13.5|15.22|11.97|9.41|8.32|9.86|10.62|8.735|8.21|7.79|4.01|5.99|6.47|6.15|5.1|4.91|5.38|4.84|6.54|8.34|11.72|9.32|24.51|24.09|24.62|24.18|21.99|21.58|17.51|15.44|13.11|10.17|6.75||
2022-02-19 19:39:49|russ2000_2_0548|RUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|11.59|11.19|7.71|7.39|10.2|8.1|6.1|6.965|7.47|6.24|5.1|4.94|6.11|6.26|4.63|5.58|5.82|5.57|5.62|5.03|4.75|4.93|6.8|7.19|7.07|5.63|5.74|5.56|6.05|5.54|6.76|9.82|9.06|12.57|14.99|14.77|12.33|12.59|12.6|13.96|10.38|13.32|15.96|15.24|16.46|16|20.33|18.72|14.79|16.26|14.95|13.51|14.7|18.25|19.515|10.57|13.25|17.94|26.17|43.54|58.27|78.57|54|62.49|73.09|75.08|52.47|55.16|47.55|44.03|56.57|53.59|45.5|41.01|57.72|43.82|34.57|26.01||
2022-02-19 19:39:50|russ2000_2_0549|RUSHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2222|5.5|5.5556|5.4444|5.5|5.5|5.3333|4.6111|3.9444|3.8889|3.6667|3.2778|2.7778|3.2778|3.8333|4.2778|3.8333|4.0556|3.5556|3.7778|4.1667|5.0556|5.3333|6.1111|4.6111|4.3058|4|4.5556|5.0556|4.2222|4.8889|5.7778|5.4444|5|6.2778|7|7.1667|8.2222|6.6944|6.9444|6.6111|6.7778|6.4444|4.0556|3.5556|3.0556|3.5556|3.0556|2.4722|2.6806|2.9444|2.7778|2.1944|1.75|1.5556|1.8333|1.8333|1.9444|1.8889|2.2667|2.6133|3.3778|3.3556|2.44|3.0933|3.0533|3.1067|3.3333|3.1733|3.2|3.72|4.6089|4.6889|1.9556|1.4889|1.8444|1.8889|1.8|1.6222|1.6889|1.6129|1.6533|1.8036|2.1289|2.1409|2.7556|2.7378|2.9778|4|3.6356|4.4889|4.8311|5.3378|5.1467|5.8933|5.3942|5.76|6.1244|5.1289|5.1956|6.6622|7.1644|7.6933|7.0133|7.3289|7.4933|6.5911|6.4667|5.96|7.0978|7.0533|6.6711|6.4667|6.3867|6.4|7.0222|7.6756|7.4089|7.9333|7.1689|7.4933|7.6356|7.2889|6.9289|7.7244|7.5067|7.0133|7.5689|7.8933|8.0489|8.5378|10.4311|9.3067|11.7689|10.3556|10.5911|10.6467|10.56|11.8667|10.4667|9.8533|9.84|10.02|10.0267|7.24|7.2467|8.66|8.3733|7.1133|6.5067|5.46|5.8867|5.2467|5.22|7.4133|6.44|6.6067|7.3667|8.4667|7.3133|6.1|6.52|7.0067|6.6267|6.4133|8.2|9.1733|8.4933|7.7667|8.7267|7.6667|9.1667|9.8201|11.68|12.0467|10.9533|10.8|11.6|12.3333|11.5533|10.7333|11.1667|10.3133|7.78|10.78|10.5067|11.3333|12.8|13.34|11.52|9.88|9.0667|9.0267|8.8667|9.7133|11.2|10.82|10.7933|11.52|13.0467|13.9333|13.6407|13.2|14.7733|14.3467|14.38|14.4267|15.1867|16.2067|16.6|17|15.62|16.28|18.7667|18.8533|19.9333|20.9667|20.6|21.6467|19.6333|21.5867|20.1667|18.7733|18.1|16.9933|16.48|16.4067|16.7267|16|15.4533|15.0733|15.54|15.12|15.08|14.6|12.52|11.5333|12.1733|12.8633|14.0533|13.86|15.5533|15.9333|16.2067|16.9333|18.42|20.58|20.5|21.3267|20.7867|23.0933|21.98|24.2733|27.12|25.68|29.08|31.7267|30.66|32.14|33.88|26.54|26.92|25.94|28.24|29.2667|29.9933|29.5333|26.5933|24.04|25.7933|23.7333|25.9467|27.5333|27.6867|28|23.9467|24.6067|26.2667|24.7867|26.62|28.6133|30.4133|30.4667|29.5733|27.94|20.34|23.54|24.4067|23.7733|26.5333|27.86|29.5333|31.45|33.99|37.89|38.73|37.95|45.09|43.79|43.36|38.14|43.88|42.39|45.77|51.71|48.78|53.97|58.01|47.36||
2022-02-19 19:39:51|russ2000_2_0550|RVSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.594|6.75|7.5315|8.0625|8.125|7.9375|8.5625|9|8.4065|8.375|7.75|6.3125|5.875|6.4688|6|6|6.0625|6.4375|5.875|5.9375|6|5.625|5.5938|6.1875|5.5625|5.625|5.3125|5.0625|5.0313|4.3125|4.0313|4.2188|4.6563|4|4.125|4.25|4.2813|4.25|4.1875|4.4297|4.625|4.6875|4.8125|4.705|5.07|5.21|5.75|5.7|5.525|5.7|6.025|6|6.175|6.355|6.8245|6.73|7.1|7|7.5|7.6|7.36|7.35|7.175|7.485|7.81|8.5|8.18|8.555|8.75|9.5|9.35|9.325|9.625|10.25|10.69|10.545|10.685|9.875|10|9.8|10.405|10.4|10.525|10.38|10.85|10.75|10.91|10.825|10.63|10.68|10.475|10.5|10.875|10.395|10.875|10.775|10.665|10.9|11.7|11.685|12.395|13.7|12.87|13.505|12.58|12.75|13.15|13|13.7|13.86|15.53|15.75|16.6|16.89|15.85|13.85|14.32|14.07|14.92|15.01|14.87|13.54|13.01|11.03|11.8|10.28|9.79|8.64|8.57|6.08|6.09|6.52|5.4|5.16|3.75|2.04|4.35|2.58|2.79|3.53|3|3.05|3.23|4.11|3.7|3.1|2.78|2.61|2.42|2.47|2.28|2.87|2.85|2.49|2.09|1.8|2.06|2.19|2.36|2.7|3.18|3.05|3.02|3|3.04|2.95|2.7|2.47|2.35|2.3|2.16|2.46|2.2696|2.25|2.29|1.64|1.2701|1.34|1.33|1.28|1.43|1.82|1.67|1.76|2.1|2.26|2.48|2.65|2.34|2.75|2.68|2.69|2.69|2.72|2.76|2.82|3.21|3.41|3.4|3.45|3.75|3.9499|3.67|3.83|3.91|4.16|4.27|4.43|4.45|4.65|4.51|4.48|4.2|4.27|4.3|4.34|4.92|4.87|4.53|4.4922|4.3807|4.24|4.44|4.3|4.69|4.91|4.81|5.16|5.49|5.41|6.62|7.56|7.7|7.82|7.14|7.18|6.79|7.18|7.99|7.92|8.8|8.83|9.08|8.73|9.08|8.9|9.1|9.22|8.61|8.64|9.24|9.9|8.7|8.18|7.67|7.43|7.65|7.7|7.38|7.33|8.3|8.3|7.64|6.89|7.2|7.29|7.99|7.98|7.15|6.28|4.39|4.87|4.92|4.79|4.31|4.2|4.21|5.46|5.46|5.29|5.69|7.58|6.97|7.06|7.07|6.93|7.39|7.37|7.4|7.45|7.54|7.84|7.68||
2022-02-19 19:39:53|russ2000_2_0551|RYTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|24.09|30.24|27.94|29.54|26.46|17.02|25.19|33.41|35.31|32.8|31.51|28.67|29.9|27.41|27.24|28.52|25.9|28.33|25.03|25.05|21.26|21.84|21.91|21.73|21.05|22.52|22.9|18.1|19.12|15.04|19.56|18.94|22|19.04|29.3|22.65|24.42|28.96|30.36|33.27|25.98|22.18|21.95|19.53|19.95|16.63|13.14|12.2|12.9|9.83|10.25|7.66||
2022-02-19 19:39:53|russ2000_2_0552|SAFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.42|46.23|55.52|50.53|52.39|54.75|58.8|48.93|54.33|63.18|67.11|68.37|70.66|74.44|76.41|71|70.24|71.36|78.5|90.08|90.71|72.68|76.52|69.09|80.09|62.39||
2022-02-19 19:39:54|russ2000_2_0553|SAIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.04|14.65|15.2|22.91|19.95|25.48|26.89|25.22|26.01|31.67|32.12|25.29|24.54|23.87|30.31|27.54|28.75|27.62|17.25|20.19|22.07|22.83|17.9|20.14|24.44|23.89|25.72|23.8|13.91|19.04|23.22|28.41|31.46|40.59|46.26|46.01|45.98|53.99|57.85|52.19|52.61|49.16|44.84|51.43|50.26|47.12|43.91|48.68|48.47|46.06|39.93||
2022-02-19 19:39:55|russ2000_2_0554|SBBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:55|russ2000_2_0555|SBOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.25|25|26.25|27.04|31.15|31.5|33.12|33.43|31|29.1|27.7|24|29|26.1|23.4|22.55|23.68|22.06|22.87|30.66|30.5|28.75|28.62|30.43|27.68|29.29|31|30.37|26.7|26.27|22.15|24.5|25.06|21.45|21.67|17.73|14.38|12.93|8.89|8.76|9.1|10.57|9|10.39|5.08|2.9|3.01|5.41|3.82|3.6|3.8|4.87|4.04|4.96|5.63|5.61|5.92|8.05|7.98|10.31|18.73|23.69|19.4|19.37|29.54|28.74|24.38|23.94|23.7||
2022-02-19 19:39:56|russ2000_2_0556|SBPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:56|russ2000_2_0557|SBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.75|13.16|12.33|14.22|13.31|13.23|13.84|13.88|12.72|12.69|11.64|10.19|7.92|7.81|8.76|10.12|10.04|9.87|9.49|10.06|9.45|9.13|9.74|10|9.5|7.8|7.41|7.1|3.43|3.27|2.68|3.3|3.02|3.01|3.13|3.6|4.09|4.52|4.82|5.39|5.62|4.84|4.96|4.51|4.9|5.52|5.4|5.44|5.31|5.77|6.06||
2022-02-19 19:39:56|russ2000_2_0558|SCPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|16.58|11.82|12.28|15.36|10.98|11.05|8.63|5.88|4.79|5.1|4.86|4.6|4.79|3.86|3.68|3.14|2.95|3.59|3.57|3.4|5.15|6.25|5.16|5.5|4.45|6.07|6.31|9.43|8.07|10.51|8.56|7.28|7.8|8.32|7.66|8.72|9.05|5.74|6.58|7.57|6.58|6.06|5.68|6.71|5.37|6.05|6.66|5.9|4.66|5.05|5||
2022-02-19 19:39:57|russ2000_2_0559|SCWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.27|13.45|14|14.37|14.18|12.63|11.58|11.74|10.6|10.59|10.4|8.9|8.67|10.29|9.48|10.79|10.8|12.24|10.02|9.04|9.27|9.3|9.85|7.99|11.03|10.72|11.89|12.83|12.15|13.55|16.27|17.58|16.12|23.68|19.1|19.1|19.25|13.26|12.35|11.16|12.24|12.635|12.07|11.24|17.82|16|13.4|11.01|12.01|13.03|11.58|12.03|12.55|11.76|10.67|12.32|14.3|14.56|14.27|14.17|13.09|14.47|20.96|20.29|17.86|22.34|18.57|15.65|16.11|14.75||
2022-02-19 19:39:57|russ2000_2_0560|SELB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.0101|11.1|12.97|14.38|18.42|19.61|16.39|14.28|13.3|13.94|12.2|13.94|19.58|18.09|17.38|19.75|21.04|9.68|10.88|9.17|10.85|10.63|11.69|12.39|12.47|12.87|13.59|14.25|5.5|5.37|2.42|1.7|2.13|2.81|2.3|2.1|1.69|1.65|1.7|1.74|1.58|1.54|2.3|4.39|3.94|1.9|3|3.79|2.74|2.52|2.27|1.64|3.24|3.21|2.99|4.43|4.22|4.32|3.04|4.49|4.18|3.7|4.46|4.33|3.97|3.18|3.15|2.56||
2022-02-19 19:39:58|russ2000_2_0561|SENS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|3.02|3.41|3.8|3.95|3|4.05|3.73|2.41|3.2|2.73|2.79|2.05|1.63|1.66|1.49|1.79|2.38|3.11|3.29|2.57|2.64|2.82|2.61|3.11|3.29|3.14|3.48|4.48|3.99|4.25|3.95|3.84|2.98|2.83|2.41|3.27|2.22|2.35|1.93|1.93|1.03|0.974|0.9432|1.3|1|0.8875|0.8579|1.46|0.6093|0.53|0.435|0.3835|0.4627|0.4722|0.4|0.363|0.386|0.8982|2.73|3.29|2.6|1.95|2.14|3.38|3.09|3.88|3.27|3.91|3.01|2.68|2.7||
2022-02-19 19:39:59|russ2000_2_0562|SFST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1874|4.5534|4.4965|4.7811|4.155|3.8704|3.1874|3.6427|4.155|4.3258|4.0981|4.3258|4.155|4.2119|3.8989|4.0412|4.0412|4.2119|4.0981|4.5534|4.986|4.8949|5.0088|5.0088|4.5807|5.0088|5.0543|5.0179|5.0088|5.0771|5.0771|5.6918|5.2364|5.4641|4.6946|5.3047|5.1226|5.4869|5.924|5.628|5.8603|5.9422|6.3748|7.5132|7.5587|7.7408|7.7408|7.9685|9.5485|10.5184|11.4405|12.3625|13.148|14.514|13.6944|13.6603|13.148|12.7724|11.782|11.9186|12.8543|13.148|13.3734|13.4554|13.5578|13.9335|13.592|13.9335|13.6534|13.6603|14.4799|14.9238|14.6848|15.7093|16.8021|16.2557|16.3923|16.2325|16.8773|15.1287|14.9512|14.9648|14.3276|14.1172|13.9745|16.0796|15.9654|16.1683|16.1608|15.6273|15.6123|15.5522|15.9692|15.7776|14.275|13.8242|13.8843|13.689|13.5237|10.0751|11.2171|11.1871|11.2697|10.6687|10.0075|8.3397|9.0158|8.2645|6.4613|7.1376|7.3403|5.8978|4.0286|4.1623|3.7566|4.3201|5.0338|4.6282|6.3862|6.0105|6.1382|5.1352|4.6206|5.0939|5.5222|5.6349|6.1232|6.1983|6.1983|5.2592|4.4974|4.8084|4.5079|5.0791|4.6882|5.7776|6.6116|7.0248|6.4959|6.6942|6.5207|7.6364|6.6116|6.1983|5.6777|6.405|5.7851|5.7025|5.9636|6.0818|6.2455|7.8182|7.2727|7.4091|7.4|7.8182|8.1818|8.5909|8.2818|8.7273|9.88|10.5|10.5|11|11.0653|11.41|13.4|13.2957|13.275|13.25|13.11|13.29|13.52|13.5|13.501|13.65|13.45|13.8075|13.86|14|14|14.5501|16.27|17.14|17.62|16.95|17.23|17.73|17.4|17.88|21.19|19.66|19.9|22.2|21.51|22.7|22.55|22.96|24.8|25.74|25.81|25.63|26.76|28.53|26|26.45|31.95|35.75|33.05|32.7|32.2|34.8|35.05|37.05|36.45|35.15|37.25|39.3|41.75|41.3|43.2|45.2|45|47.3|48|46.75|44.55|41.65|37.7|36.65|34.7|33.47|36.66|36.98|35.77|37.37|35.34|38.77|39.28|41.69|39.5|42.79|42.92|41.92|41.85|32.76|28.75|26.4|30.18|24.51|24.93|25.81|27.42|31.94|34.84|35.15|40.56|44.42|49.16|51.75|55.26|49.51|49.62|50.14|53.57|61.54|60.44|64.2|58.43||
2022-02-19 19:40:01|russ2000_2_0563|SGC|price|0|1.1094|1.2813|1.5313|1.7031|1.5156|1.625|1.4219|1.375|1.4688|1.3438|1.4688|1.4063|1.4688|1.4844|1.5313|1.5|1.4375|1.4531|1.4375|1.6563|1.5469|1.5|1.4688|1.5938|1.75|1.8125|1.8281|1.8906|2.0313|2.0938|2.2656|2.0469|1.9688|2.0156|2.2813|2.2344|2.375|2.5313|2.8281|2.8906|2.8281|2.7344|2.3281|2.4531|2.3438|2.2969|2.3594|2.5781|2.3281|2.6094|2.5625|2.4688|2.5938|2.625|2.9375|2.9688|2.8438|2.4219|2.3281|2.3906|2.4219|2.6563|2.8125|3.2969|3.1406|3.4219|3.2188|3.1094|3.5313|3.4375|3.625|3.8125|4.1563|4.0938|4.5625|4.4531|4.5938|4.6875|4.6875|4.4844|4.9063|4.0938|3.8594|3.8438|3.7813|3.7656|3.8906|4.2813|4.5|5.0625|5.6719|5.0313|4.9844|4.7188|5.0156|5.0781|5.75|6.4063|6.2344|6.5781|6.8438|7.1563|6.6094|6.5|6.8438|6.7188|6.5625|6.5|6.8438|6.4844|7.3438|7.8906|9.8125|9.125|8.0625|7.5|7.625|8.4375|9.6875|10.3125|10.4375|9.8125|8.5|8.375|9.0625|8.8125|7.75|7.375|6.4375|6.625|7.1875|8|7.375|7.5|7.0625|6.4375|6.625|6.25|6.75|7.1875|7.5|7.125|6.75|6.25|7|6|5.9375|6.0625|6.125|5.25|4.9375|5.3125|5.1875|4.75|4.5|4.8125|5|4.9375|5.125|5.5625|5.75|5.9375|5.25|5.8125|5.9375|6.3125|6.4375|6.75|6.9375|6.8125|6.5|5.625|5.75|5.875|6.875|7.6875|7.875|7|7.5625|8|7.875|8.5|8.75|8.5625|7.875|8.125|7.5|6.6875|6.1875|6.4375|6.875|7.25|7.5938|6.625|6.5313|6.8125|6.75|6.25|6.3125|5.5625|5.875|5.3125|4.875|4.5|4.3125|4.875|4.9063|4.625|4.3125|4.3438|3.9375|3.8125|3.7813|3.8438|3.875|4.0625|3.975|4.19|4.37|4.6|4.65|4.845|4.56|4.775|4.425|4.575|4.65|4.525|4.8|4.895|5.375|5.575|5.625|5.16|5.4|5.5|5.625|5.55|5.6|6.195|6.075|5.5|5.55|5.495|5.55|5.585|6.7|6.575|6.87|7.95|8.17|8.225|7.5|7.605|8.2|8.175|8.25|7.945|7.005|6.875|6.85|7.05|6.96|7.475|7.35|7.09|6.84|5.675|6.925|6.9|6.5|6.425|6.45|5.8|5.5|5.125|5.55|5.54|5.505|6.065|6.4|6.55|5.995|5.875|6.1891|6.2751|6.625|6.405|6.575|6.395|6.41|6.48|6.425|6.525|6.185|5.87|6.1144|6.65|5.65|4.975|4.58|4.8951|4.995|4.615|4.53|4.355|4.5|5.245|5.1452|5|4.4|3.796|3.99|3.295|3.61|3.815|3.625|3.625|4.145|4.225|3.89|4.4|5|4.875|5|4.5251|4.915|5.1275|4.96|4.9|5.1|4.805|4.59|5.185|5.39|5.5|5.4895|5.5|5.675|5.58|5.58|5.85|5.99|5.951|5.5504|6.015|6.16|6.135|6.195|6.285|5.875|6.2|5.87|5.85|6.145|5.82|6|5.81|5.78|5.725|5.68|5.825|5.995|6|5.795|5.395|5.81|5.935|6.24|7.55|7.685|7.74|7.8|8.335|7.335|8.13|7.71|8.105|10.375|10.875|10.825|12|12.11|14.685|18.975|18.35|18.97|17|18.9|16.54|19.23|16.98|17.93|17.04|18.49|16.98|17.83|17.75|17.82|19.02|17.7|19.09|16.07|16.98|19.79|17.79|19.19|19.62|17.02|18.32|18.6|18.24|19.3|22.35|22.33|22.02|22.9|23.47|25.43|26.71|23.56|25.1|28.25|26.82|23.65|20.71|20.96|18.95|19.02|17.39|18.38|17.65|17.77|17.38|16.62|16.74|16.01|17.13|17.02|14.18|16.12|14.47|13.43|13.54|11.53|12.02|8.46|8.72|10.01|13.4|19.25|23.14|23.23|21.62|21.74|23.24|22.83|23.82|25.42|25.22|25.53|23.91|23.41|23.84|23.29|25.99|22.36|21.94|20.43|20||
2022-02-19 19:40:03|russ2000_2_0564|SGH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.725|7.85|8.045|9.135|11.095|15.3|14.98|14.05|17.685|17.1425|18.745|22.83|19.695|25.305|15.76|15.675|15.02|13.585|15.01|16.155|14.825|12.92|14.19|10.935|11.13|9.095|12.09|14.31|14.015|12.59|15.955|14.66|18.145|15.585|13.315|11.53|12.165|13.31|13.375|13.985|12.895|12.195|13.39|15.905|19.78|19.915|24.295|24.355|22.84|23.62|23.775|24.33|24.905|21.88|27.845|31.095|36.5|28.53||
2022-02-19 19:40:03|russ2000_2_0565|SGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|17.23|19.61|19.49|16.65|13.56|12.52|15.97|14.39|17.37|16.83|20.74|20.04|15.8|13.7|15.5|19.5|20.7|19.45|17.8|21.65|21.9|19.55|10.55|10.95|7.75|8.35|12.9|15.1|17.35|17.75|16.9|16.45|15.2|15.75|15.9|15.54|14.4|12.98|11|13.04|12.81|11.79|11.26|8.87|8.1|6.59|6.28|7.23|10.27|13.83|15.82|17.74|14.75|5.21|10.38|13.68|11.47|16|19.8|23.38|24.29|25.88|28.59|38.9|41.27|43.62|49.39|59.82|65.33|50.33|51.57|45.1|50.1|45.26|55.07|44.8||
2022-02-19 19:40:04|russ2000_2_0566|SHBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|11|11.5|12|11.6667|11.6667|12.3333|12.3333|13.3333|13.6667|13.3333|14|15.1667|14.9587|14.9587|19.3333|21.3333|21.1667|21.3333|21.3333|21.3333|21.3333|20.6667|22.3333|21.3333|20|21.6667|20.6667|20|18.1667|13.3333|14|14|13.3333|14|14|13.3333|12.6667|12|12|12|12|12|13.5|12.1667|11.6667|7.3333|11.6667|11|10.25|10.5|13|12.6|13.1667|13.3333|13.5|12.6667|11.8667|11.9|12.3333|12.8667|13.4333|13.48|14|14.6|14|13.5|14.0333|14.3333|15.1267|15.1333|16.3267|19.2|21.66|23.3333|23.7133|21|23.4133|22|23.9867|26.5993|26.1733|26.3333|24.9133|24.9333|24.2333|20.98|19.9667|19.8067|17.1|18.6533|19.8|20.0733|19.3933|21.6067|23.3333|22.9167|22.66|20.9667|19.5133|19.7067|19.6667|20.6|21.2533|21.5|21.3933|21.3|20.6667|21.8333|22.6667|23.5267|25.22|28.61|27.53|28.49|28.75|28.7|29.43|28.68|29.91|27.42|25.38|27.46|25.03|24.44|25.29|22.93|25.85|24.26|22.54|22|21.33|21.94|21.73|22|22.98|25.07|18.79|22.23|23.12|25.39|20.45|23.45|22.96|21.64|13.04|17.82|17.18|18.08|18.97|18.45|17.07|16.52|15.82|15.81|13.75|12.05|12.65|14.69|13.97|12.69|11.23|11.44|10.39|9.83|10.5|9.54|10.91|10.285|9.93|9.88|8.61|7.39|6.82|6.38|5.33|4.54|4.97|5.3501|5.22|5.65|6.57|7.03|6.4|6.27|5.46|5.05|5.65|6|5.2|5.34|5.41|5.76|6.738|6.99|6.85|7.3|7.31|8.05|8.39|9.05|9.18|8.9|9.35|9.09|9.57|9.66|9.45|9.14|8.95|8.74|8.96|9.0161|9.3499|9.5|9.17|9.4|9.1|9.16|9.35|9.295|9.46|9.58|9.37|9.63|10.08|10.65|10.95|11.25|11.3|12.44|11.82|11.12|11.67|11.7|11.75|11.65|12.35|15.95|15.52|16.88|16.71|17.08|16.51|16.88|16.75|16.9|16.34|16.95|17.03|17.74|17.73|17.19|17.59|18.13|18.27|19.26|19.55|19.14|18.86|17.46|16.25|15.12|14.96|15.29|15.4|15.2|15.55|15.32|16.06|15.4|15.15|15.16|16.26|16.92|16.53|16.32|14.5|9.47|8.55|9.85|9.35|9.76|10.04|10.95|12.42|14.2|14.82|14.98|16.4|17.97|16.91|17.37|16.9|17.92|17.73|17.86|18.98|19.79|20.75|20.19||
2022-02-19 19:40:06|russ2000_2_0567|SIBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.06|18.59|17.44|18.8|17.58|19.18|18.18|16.95|17.11|19.12|17.7|19.03|17.1|16.58|18.33|21.2|21.13|17.92|11.05|16.3|18.17|16.26|19.54|22.52|24.35|21.32|23.22|28.84|31.16|30.39|31.89|35.96|31.04|29.3|25.77|24.27|21.32|23.25|21.16|23.03|19.81||
2022-02-19 19:40:06|russ2000_2_0568|SIEB|price|0|6.125|7.875|8.3125|8.1758|10.1992|10.9375|10.9375|11.8125|12.25|12.9063|12.6875|12.25|12.0313|11.375|12.0313|11.5938|11.1563|10.7188|10.7188|11.5938|11.375|11.375|11.8125|11.8125|12.25|13.125|14|14|14|14.4375|14|14|14|14|14.4375|17.0625|16.625|17.9375|19.25|19.6875|19.6875|19.6875|18.375|17.0625|15.0938|15.75|16.1875|15.3125|16.625|17.5|19.25|19.25|19.25|19.25|20.125|22.75|19.25|13.125|13.125|13.125|14|14.4375|15.75|15.75|15.75|14.875|14.875|14.875|15.3125|15.5313|15.5313|15.5313|16.625|17.5|17.5|19.25|20.125|20.125|20.125|20.125|20.125|20.125|19.6875|19.6875|18.8125|18.8125|18.375|18.375|18.375|18.375|18.375|14.4375|14|12.25|11.375|12.6875|12.6875|12.6875|12.6875|14|14.4375|14.4375|14.4375|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.9688|19.25|15.75|18.8125|20.125|17.5|16.625|16.1875|16.1875|17.5|15.75|15.75|15.9688|17.9375|17.5|17.5|17.7188|18.375|18.375|17.9375|17.9375|21.4375|17.9375|18.375|18.375|17.0625|16.8438|20.125|17.5|16.625|17.5|17.5|18.375|18.375|17.9375|17.7188|20.125|20.125|20.125|17.9375|15.3125|15.75|16.2968|26.6875|28|28.875|28.875|30.1875|28.2188|29.3125|29.4218|28|2.688|2.406|2.531|2.531|2.5|2.313|2.313|2.313|2.25|1.75|2.094|2.219|2.188|2.25|2.688|6.344|7.375|13|9.25|10.75|10.25|6.75|6.5|7|7.188|9.375|12.313|28.063|22.75|52.188|26.125|29.938|21.625|17.625|17.5|14.75|17.25|14.75|11.125|15.375|12.8125|9.4375|7.4375|7|7.0625|9.0625|7.5625|6.25|4.5625|4.125|6.1875|5.25|4.6875|4.99|5.22|4.66|4.5114|4.45|4.45|4.25|4.14|4.15|4.42|4.55|4.23|4.3|3.8117|3.59|2.919|3.27|2.8|2.32|2.45|2.181|2.398|2.43|2.436|2.67|4.16|4.801|4.91|4.36|4.16|4.15|3.28|3.52|4|4.19|4.22|4.741|4.19|3.746|3.181|3.52|3.23|3.329|3.05|3.85|3.31|3.344|3.12|3.01|2.95|3.3|3|3.02|3.05|2.71|2.73|2.38|2.6|2.552|2.87|2.8|2.7|2.42|2.44|2.75|2.94|3.41|4.99|3.87|4.26|3.88|3.76|3.66|3.75|4.2|3.87|3.68|3.602|3.9|3.418|3.232|3.59|3.29|3.01|3.1675|3.48|3.12|3.4|3.0501|3.02|2.01|1.8101|1.92|1.53|1.8401|1.3301|1.45|1.58|1.63|2.05|2.21|2.35|2.38|2.41|2.31|2.31|2.25|2.35|2.17|2.19|2.1|2|1.91|1.6|2.36|1.9|1.72|1.77|1.8806|1.94|1.9|1.8906|1.82|1.52|1.4589|1.6628|1.34|1.51|1.43|1.55|1.58|1.632|1.79|1.58|1.68|1.5|1.67|1.45|1.58|1.6|1.67|1.68|1.32|1.49|1.415|1.65|1.52|1.58|1.649|1.67|1.63|1.67|1.61|2.94|2.54|3.08|2.9724|3.11|2.8|2.63|2.17|2.16|2.1899|2.3|2.2|1.78|1.7|1.73|1.64|1.54|1.8|1.665|1.41|1.57|1.22|1.27|1.29|1.16|1.309|1.3|1.19|1.2|1.19|1.65|1.23|1.38|1.21|1.435|2.98|3.15|2.65|3.61|4.22|4.04|3.94|4.004|3.89|3.9001|3.87|4.1|13.5|9.17|7.66|8.43|9.35|8.195|10.42|14.91|15.8|14.65|13.75|12.91|14.46|11.06|12.6|11.81|10.47|8.89|9|11.82|10.97|9.2|8.97|10.64|8.65|6.87|8.2|7.22|5.7|6.84|5.06|3.46|3.78|3.23|3.59|3.55|4.2|8.22|4.67|4.05|4.01|4.14|4.81|4.19|3.81|3.35|3.17|2.81|2.32|2.03|2.28||
2022-02-19 19:40:08|russ2000_2_0569|SIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|49.69|49.0783|48.6466|48.915|47.4252||
2022-02-19 19:40:09|russ2000_2_0570|SIGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.75|5.25|5|4.375|4.25|4.438|4.063|4.531|4|3.625|2.375|1.438|1.188|1.875|2|1.75|1.375|1.375|1|1.188|1.031|0.875|1|0.688|1.375|1.156|1.75|1.438|4.625|8.8125|5.25|4.75|4.375|4.75|3.5625|2.875|3.125|3.8125|3.625|3.375|3.7813|2.1875|1.875|2.85|4.06|3.86|3.21|2.94|2.9|2.39|2.19|2.72|2.85|2.65|2.45|2.28|1.5|1.2|1.09|1|0.84|0.83|1.22|1.4|1.4|1.14|1.13|1.57|1.48|1.67|1.75|1.811|2.23|2.41|2.19|2.24|2.14|2.07|1.77|1.293|1.5|1.34|1.26|1.51|1.5|1.46|1.54|1.62|1.59|1.46|1.35|1.35|1.22|1.039|1|0.77|1.24|1.013|0.92|0.9|0.96|1.03|1.3|1.41|1.4|1.25|1.18|1.0699|1.8213|3.89|3.29|3.58|4|4.33|5.21|3.99|3.6|3.31|2.8499|3.77|4.16|3.97|3.69|2.89|1.98|1.99|2.76|3.76|2.92|2.69|2.526|3.77|2.6|2.75|2.88|3.2799|4.0199|4.48|6.2|6.23|8.31|7.82|7.96|6.4|7.47|6.94|8.63|6.28|6.14|6.79|6.41|7.49|6.15|7.76|8.49|8.86|8.56|12.2|12.605|13.15|11.18|13.59|12.8|14.19|12.38|9.26|5.75|5.1|3.49|2.96|2.43|2.75|3.75|2.81|2.84|2.93|2.43|3.21|2.83|3.25|3.18|2.67|2.62|2.75|2.94|3.93|3.52|3.63|3.22|2.95|3.44|3.57|4.07|3.26|2.99|3.38|3.11|3.33|3.2|2.89|2.93|2.77|2.77|1.35|1.465|1.74|1.5|1.43|1.41|2.33|1.69|2.005|1.55|1.4|1.15|1.33|1.05|0.6|0.57|0.6|0.5|0.67|0.75|0.835|0.9499|1.44|2.16|2.4|2.67|2.33|3.2|2.93|2.98|3.2|3.24|3.64|3.25|3.08|3.1|3.025|3.37|4.78|4.82|4.83|5.93|4.96|6.24|6.05|7.14|6.24|7.36|6.93|5.1|5.33|5.92|7.7|6.68|6.61|5.41|5.61|5.61|5.71|5.44|5.7|5.51|5.555|4.43|4.87|4.85|4.4|5.37|5.87|5.72|5.8|6.6|6.83|6.9|7.28|7|7.35|6.83|6.55|7.03|6.76|6.59|5.91|6.46|6.55|7.11|7.44|7.9|7.48|6.68||
2022-02-19 19:40:11|russ2000_2_0571|SITE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.67|28|34.78|37.4|37.94|36.15|29.98|32.06|36.5|38.17|39.94|49.17|48.52|51.37|53.5|52.04|51.12|61.69|63.42|70.62|73.62|73.08|73.34|76.78|71.44|81.14|81.62|89.13|89.84|71.08|67.52|60.72|54.47|47.53|54.62|60.77|64.42|67|68.78|74.24|74.84|72.25|89.88|88.1|88.89|100.46|103.18|65.85|92.06|109.41|110.58|119.42|130.13|126.81|131.1|137.54|155.04|165.9|160.1|174.87|185.73|172.12|171.39|171.6|201.22|204.71|240.86|237.53|226.84|186.08||
2022-02-19 19:40:12|russ2000_2_0572|SKY|price|0|22.5|21.75|25|24.875|28.75|28|22.625|21.875|17.875|17.125|18.375|17.75|17.25|14.75|15|15|13.5|12.375|12.625|14.5|14.5|16.5|15.875|16|17.375|15.375|14.25|13.25|13.5|13.125|13.625|14.75|13.625|13.5|14.375|17.375|18.125|19.625|19.625|18.25|16.375|15.625|14.75|14|13.5|13.875|14.5|14.625|16.875|17.875|17.125|15.875|14.5|15.125|17|17.5|17.75|13.25|13|13|13.625|14.75|15|14.625|14.75|15.5|14.625|13.875|14.25|15.5|14.125|15.5|17.5|16.875|19|18|18.75|16.875|17.25|18|15.75|14.25|14.625|14.75|13.625|13.75|14.25|14.625|14.125|14.875|15.75|13.375|13.75|13.25|14|15.375|17.125|16.125|16.75|17.375|17|15.25|15.375|14.875|14.75|14.5|14.875|15.625|15.5|17|18|17|15.75|14.375|15.25|15.625|16.375|16.625|18.125|21.125|22.625|21.625|19.5|18.75|17.875|16.875|16.875|17.25|16.875|17.875|17.75|19.75|20.75|20.75|19.375|18.875|17.75|18.5|18.75|20.125|20.25|19.75|18.5|18.75|17.375|18.25|17.75|17.75|18.25|18.125|16.75|17.625|18|17.5|18.75|20.75|20.875|23.5|24.625|24.5|25.875|25|24.25|25.375|27.5|27.5|25.875|24.75|23.375|24.125|21.875|21.125|24.625|24.625|25.438|28.938|29.875|29|27.125|27.5|27.75|31.938|30.5|30.375|29.125|32.625|32.1875|28.25|29|31.0625|32.5|32.5|30.75|29.25|28.125|29.3125|31.1875|29.3125|30.3125|27.75|25.8125|24.875|24.8125|23.5|20.625|21.5|21.6875|20.375|20.625|21.5|20.1875|22.125|21.3125|21.6875|20.3125|18.9375|22.31|24.45|21.57|25.9|24.3|27.2|26.2|28|26.7|25.4|30.4|32.25|31.5|29.35|31.05|36|34.6|33|32.45|30.75|27.19|29.04|28.39|29.5|26.75|24.9|26.1|29.6|28.64|30|29.77|32.33|32.02|34.45|32.1|34.87|35.87|40.51|38.57|42.74|40.02|40.65|37.4|38.2|40.05|40.08|41.35|40.8|40.52|38.35|38.49|36.1|39.1|39.93|42|39.37|40.64|39.75|38.25|36.4|40.86|40.12|41.38|39.06|36.98|42.78|37.81|39.01|38.21|39.49|41.89|40.22|37.79|34.22|33.74|32.85|33.14|30.01|27.95|29.93|30.08|35.44|33.9|29.35|29.13|28.2|27.82|27.52|26.72|23.5|26.07|22.87|26.43|21.62|23.07|19.99|20.08|15.96|19.01|20.73|19.87|21.75|24.27|23.57|22.56|17.49|16.47|18.4|18.31|17.05|18.6|23.31|18.9|18.01|20.08|18.31|20.26|17.83|18.98|26.08|20.09|20.09|20.05|19.61|18.25|17.5|13.53|10.92|9.55|6.76|5.77|4.35|6.21|8.05|7.65|5.49|4.54|5.09|4.91|4.73|5.479|4.6|4.1|4.06|4.77|4.59|5.97|4.53|4.07|3.93|4.89|4.77|4.96|4.529|4.87|5.16|6.5|5.74|6.05|5.1|4.81|4.11|4.71|3.49|2.5|3.78|3.8553|4.0525|3.75|3.61|3.54|3.58|3.3|2.94|3.2672|3.31|2.88|2.5|3.7|3.5558|4.5|4.03|9.26|9.05|10.32|9.4|9.22|12|13.69|11.57|12.8|15.43|10.47|12.05|9.42|6.19|5.26|6.02|7.47|11.93|12.09|12.49|12.22|12.85|22.09|21.39|22|25.38|31.74|35.04|25.68|28.91|28.57|23.83|22.52|14.69|18.06|19.86|19|21.11|23.39|27.38|28.5|28|30.09|28.23|33.18|31.7|28.75|25.48|15.68|19.71|24.84|24.34|28.23|28.54|26.77|25.65|30.73|30.94|33.63|44.25|45.26|44.43|50.65|53.3|56.4|62.72|60.06|63.32|78.25|83.9|67.34|73.86||
2022-02-19 19:40:14|russ2000_2_0573|SLCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:14|russ2000_2_0574|SLDB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|27.31|30.4|9.58|16.1|23.7|38.95|40.16|39.65|38.96|35.1|25.69|29.77|24.22|11.35|9.55|9.76|5.47|5.36|6|8.3|9.86|11.06|4.33|4.32|3.45|3.18|2.21|2.71|3.09|2.99|2.5|2.32|4.37|3.31|3.45|7.44|6.97|10.72|5.23|4.88|3.75|3.5|2.83|2.83|2.35|2.16|1.95|1.79|1.29||
2022-02-19 19:40:15|russ2000_2_0575|SLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.375|1.3125|1.3125|1.3125|1.3125|1.3125|1.3125|1.3438|1.172|1.7188|1.2813|1.25|0.8438|1.125|1|0.6875|0.375|0.1875|0.2813|0.2265|1|0.8438|0.9375|0.75|0.625|0.5625|0.4375|0.375|0.375|0.4063|0.5|0.5|0.5|0.8203|0.8905|0.7342|0.5938|0.5703|0.4375|0.9063|0.8125|0.5938|0.4375|0.4843|0.414|0.5|0.4375|0.3375|0.3875|0.3575|0.3375|0.3|0.2575|0.26|0.2375|0.4625|0.3|0.3025|0.375|0.325|0.31|0.3375|0.3|0.385|0.335|0.3375|0.375|0.595|0.7525|0.6875|0.6125|0.6125|0.725|0.6625|0.6375|0.9625|0.9375|1.15|1.225|1.1325|1.85|1.725|1.5625|1.1325|1.1025|0.915|0.8375|0.9|1.0625|1.3|1.22|1.4125|1.1675|1.185|1.1225|0.8625|0.8575|0.9625|0.8925|0.865|0.85|0.975|0.955|1.1925|0.9475|0.9125|1.1125|1.0625|1.1546|1.1475|1.44|1.055|1.325|1.405|1.7312|3.45|4.325|3.915|6.135|5.465|5.1|5.45|4.62|6.86|6.7|4.7|4.52|3.02|3.01|2.15|2.12|1.74|1.77|1.55|1.589|1.9|1.5|1.11|0.981|1.008|1|0.92|0.92|1.0701|1.63|1.52|1.64|1.7|1.51|1.49|1.43|1.415|1.63|1.71|2.2|2.17|2.04|2.47|2.42|2.4301|3.05|2.8801|2.69|2.74|3.21|3.21|3.18|2.79|2.8101|2.95|3.47|3.15|3.05|3.02|3.02|3.02|3.17|3.97|4.44|4.54|3.91|4.13|4.17|4.74|4.6|4.57|4.43|4.335|4.35|4.1301|4.04|4.07|4.3|4.27|4.85|4.8|4.81|5.26|5.26|4.97|5.58|5.71|6.57|5.93|5.96|5.77|6.22|6.67|6.01|6.31|6.28|6.7|6.5|6.35|6.04|5.74|5.82|6.09|6.45|6.71|9.62|8.97|9.1999|9.9|11.1|9.66|8.8|9.2|7.69|7.55|8.03|8.76|8.48|8.75|9.15|9|10.05|10.1|10.9|12.4|12.35|12.6|14.35|14.75|17.15|16.55|15.65|15.8|15.9|16.25|16.65|19.05|20.05|21.8|18.3|20.2|19.61|20.91|19.36|19.35|19.37|21.05|21.87|24.36|25.2|29.04|36.79|34.53|33.88|33.22|32.57|28.79|36.65|28.74|35.86|40.02|51.31|61.65|68.44|61.03|77.18|67.05|57|75.07|80.97|66.79|64.82|57.53|52.47|44.03|47.98|45.83|39.66|51.32|46.74|48.26|41.64||
2022-02-19 19:40:16|russ2000_2_0576|SMBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5313|2.5625|2.7188|2.75|3.0938|3.0625|2.7813|2.8125|2.5625|2.625|3|2.969|3.344|3.625|3.75|3.6875|3.6875|3.719|4.344|4.0625|3.9375|3.75|3.875|3.6875|3.5|3.5|3.5|3.6875|3.5315|3.5625|3.5625|3.5|3.625|3.5625|4.3125|4|4|3.875|4.25|4.3125|4.3125|4.2815|4.4065|4.5|4.75|4.719|5.25|5.6565|5.375|5.125|5.3125|5.3125|5.469|4.1563|4.0469|4.1875|3.875|3.6563|3.7813|3.6094|3.5469|3.4063|3.5|3.5|3.5|3.5|2.75|3.1719|3.2344|3.2188|3.125|2.9844|2.7969|3.1563|3.125|3.25|3.1563|3.2813|3.1875|3.1875|3.25|3.4063|3.3125|3.3594|3.275|3.3375|3.4125|3.45|3.7975|3.65|3.7425|3.8125|4.1125|3.9875|4.1875|4.275|4.235|4.8|4.7125|4.64|4.4125|4.525|4.75|4.8875|5.325|5.4225|5.855|6.0125|6.0225|6.065|6.3625|6.405|6.5375|6.8725|7.185|7.175|7|6.95|7.5055|7.645|7.675|8.15|7.87|7.875|7.75|7.73|7.655|8.625|8.735|9.235|8.625|8.31|8.215|7.075|7.025|6.95|7.375|7.115|7.125|7.25|7|7.475|6.79|6.66|7.47|7.275|7|7.125|7.3|7.325|7.815|7.48|7.64|7.375|7.675|7.67|7.305|7.45|7.045|7.605|7.56|7.5|7.45|7.51|7.25|7|7.35|6.63|7.5|7.7|7.14|6.505|7.25|6.75|6.708|6.235|5.62|5.675|4.875|4.675|5.35|4.95|4.875|5.245|5.68|5.7263|5.66|5.6|5.505|6.225|6.655|7|7.25|7.2|7.995|7.55|7.55|7.505|7.6001|7.9|7.7|8.985|9.9|11.0058|11.655|12.875|10.3|10.3|10.38|10.525|11.475|11.375|11.275|11.365|11.5|11.7409|12.925|12.72|10.995|11.5|11.63|11.75|11.63|12.035|11.68|11.95|12.5649|12.652|12.99|12.92|12.575|13|13.63|13.505|13.785|15.491|15.91|16.525|16.015|17.3748|17.26|17.68|17.585|17.7|17.72|17.565|17.95|18.75|20.225|19.95|18.6|18.74|18.85|18.77|19.22|18.84|19.3299|20.39|21.6001|22.5|23.93|23.4|23.06|23.55|24.05|24.75|22.79|24.88|24.39|24.86|24.7|24.71|31.88|33.23|35.3|34|35.46|33.3|33.48|32.64|31.84|31.91|37.07|36.94|39.1|38.13|37.1|35.3|35.98|34.79|37.24|39.9|39.3|39.87|35.45|34.37|35.45|33.67|35.4|35.73|31.2|32.6|32.62|32.4|32.82|32.88|35.79|37.08|37.48|37.56|36.78|33.11|20.8|19.73|22.38|20|22.5|24.83|23.25|28.11|30.52|32|34.5|39.9|40.56|42.08|44.85|45.12|45.22|44.3|45.65|55.33|53.68|55.9|53.69||
2022-02-19 19:40:18|russ2000_2_0577|SMBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2549|12.2549|12.7451|13.7255|16.1765|18.1373|17.6471|21.5686|21.8137|21.1471|22.0588|20.5784|21.3235|24.5098|24.5098|23.049|24.5098|26.1275|29.4118|29.4118|30.3922|29.902|31.3725|35.2941|36.1765|33.4314|33.5294|35.2941|35.2941|35.2941|39.3137|39.7059|40.1961|49|47.8431|50.9804|51.0784|49.5098|49.5098|48.0392|46.2745|50.4902|51.9608|52.549|60.098|63.2353|63.6471|63.7255|59.7647|58.2353|59.2549|57.8431|53.9216|48.9804|48.8235|46.6667|44.7059|43.1373|37.2549|39.2157|33.3333|34.3137|30.5882|31.3725|25.4902|23.5294|23.5294|21.9608|22.7843|21.3725|20.5882|20.549|14.1176|20.5882|20.5882|23.5294|19.6078|13.7255|14.549|11|12|10.4|9.2|8.8|9.6|9.6|11|8|5.4|7|8|7.6|6.6|6.8|6.6|6.64|6.28|6.2|5|4.8||4.4|4.08|4.08|3.4|4.4|5.6|6.36|9.24|9|9.8|7.8|7|6|6.6|6.88|6.56|6.8|9.2|7.12|9.68|8.8|8.96|9|8.2|10|9.4|9.8|10|9.6|9.24|9.4|9.6|10.4|9.92|10.2|10|10.2|10.6|12|12.2|12|13.8|12.92|13.4|13.6|14.8|14.6|15.2|15.6|15.6|15|15.1|15.7|15.4|15|15.6|17.58|16.12|15.5|15.5405|15.3|16.05|16.79|17.15|19.378|19.1|22.39|21.46|21.18|22.98|24.75|23.95|24.64|24|24.67|22.17|21.81|21.96|21.81|23.06|23.41|24.14|24.3|26.87|26|23.93|23.57|20.9|19.68|17.5|19.28|19.59|19.93|20.83|20.95|22.53|20.91|21.91|20.63|22.47|23.35|23.19|21.33|16.34|13.29|13.96|16.56|14.71|13.91|13.85|14.56|16.5|18.83|18.22|20.61|21.24|21.25|23.27|24.7|23.7|24.23|25|26.24|26.82|26.55|27.95|26.73||
2022-02-19 19:40:19|russ2000_2_0578|SMHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.59|18.76|14.38|13.19|14.49|13.99|12.42|12.93|14.85|17.5|19.25|23.52|22.61|23.23|21.24|20.45|22.31|17.23|15.93|12.34|13.11|12.6|14.14|13.29|13.85|13.77|12.32|13.29|12.66|13.81|11.71|13.85|9.36|6.97|3.6|2.39|2.45|2.61|2.52|2.44|1.99|1.78|2.15|2.84|3.05|3.93|5.15|3.91|4.57|4.42|3.9|4.3|4.83|4.64|3.65|3.7|4.22||
2022-02-19 19:40:20|russ2000_2_0579|SMMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2281|4.2281|4.2281|4.1138|3.8853|3.5425|3.6282|3.5425|3.9996|4.0996|4.0567|4.0567|4.0567|4.171|4.1996|4.2567|4.2395|4.5424|4.7995|5.3137|5.1994|5.3137|5.3137|5.7137|6.7993|7.7706|7.7706|7.9992|8.4562|7.9992|8.2963|8.2277|8.5134|8.2848|8.5705|8.7991|9.1419|10.5132|11.4274|12.4558|12.6844|12.9358|13.2786|13.3014|16.4554|16.2497|16.6382|16.3411|15.9983|15.8383|15.8612|15.9297|16.4554|17.7124|18.5123|18.398|19.6551|19.8836|23.0833|23.7232|30.9453|29.254|24.6191|22.8547|25.8258|29.3455|29.446|28.1981|25.8258|20.9532|24.4545|22.0319|20.2493|21.9314|19.9019|17.9821|19.783|19.0517|18.5489|17.5981|17.141|16.6931|17.0953|17.7078|18.0095|18.4392|19.0883|19.134|19.1065|18.9877|17.2599|17.3787|17.9638|16.1994|16.8759|15.0841|12.7895|13.722|13.1186|12.7072|12.1039|12.0673|10.0561|11.9484|12.2776|10.5132|7.7706|8.214|9.1327|8.2368|7.1764|6.9661|6.1433|5.2566|5.1469|4.964|4.8909|3.995|3.8853|3.8762|3.6384|3.7207|3.675|3.6385|4.0703|2.9528|2.1941|3.0168|3.1905|3.6476|3.7025|4.4064|3.6111|3.6659|3.6568|3.3592|3.5105|3.3725|2.7884|2.6969|3.0077|2.4683|2.0204|2.9071|2.5323|3.1175|3.6476|3.6202|5.5766|4.964|4.7538|3.7756|4.0681|4.4338|4.3424|4.3881|4.9458|6.4999|6.4816|6.4633|7.7432|7.2038|7.4689|7.8255|7.7706|7.9078|8.2688|8.5385|9.1418|9.1419|9.3248|9.5076|9.6904|9.7818|9.6813|9.1419|9.599|8.9773|10.9703|10.6594|10.0469|10.504|11.3908|12.03|11.8|11.4201|11.45|12.6|11.73|11.55|11.3|11.58|11.77|12.3|13.37|16.75|20.25|16.92|17.53|19.79|19.4|19.37|19.8|29.32|27.04|24.48|20.78|21.67|22.27|21.6|21.98|21.98|23.12|27.7|25.72|27.14|26.34|23.5|25.56|25.72|26.06|27.52|27.42|25.28|24.35|23.79|20.99|20.32|20.12|23.51|24.75|26.03|25.89|25.23|27.06|25.26|26.59|25.49|26.5|26.33|26.13|25.6|19.13|17.01|15.53|18.1|14.88|14.66|15.04|16.93|20.8|21.99|21.95|21.79|23.74|25.65|24.01|23.6|21.73|23.26|23.6|25.39|27.6|27.01|27.59|27.66||
2022-02-19 19:40:22|russ2000_2_0580|SMPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.76|11.83|11.8|11.73|13.41|14.52|13.31|14|13.25|12.88|13.35|15.05|16.87|18.11|18.99|19.22|19.19|18.92|19.56|19.27|21.9|22.45|22.85|26.67|25.85|29.6|27.39|23.58|28.18|27.86|23.84|18.75|18.13|18.77|16.79|20.2|24.36|23.94|22.16|20.51|23.16|29.71|29.86|28.97|31.165|33.86|34.46|37.05|36.88|34.75|35.17|40.05|38.13|42.35|35.94||
2022-02-19 19:40:22|russ2000_2_0581|SMTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:22|russ2000_2_0582|SNBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5833|17.4167|19.0833|15.6667|17.6667|8.1667|4.9587|6.042|4.7087|5.1667|4.542|3.9167|3.25|2.9373|2.9167|4.2292|3.125|2.625|2.2083|1.8333|1.8333|1.875|1.5417|1.3333|1.1667|1|1.1667|1.2083|0.8667|0.64|0.46|1|0.84|0.6333|0.66|0.9067|1.2333|1.4333|2.2333|2.3|2.6667|3.9667|3.24|3.7667|2.7333|2.64|4.0133|5.2733|6.2333|7.18|7.5933|6.8933|6.6667|9.7667|10.76|14.2267|13.5133|16.0333|18.8333|18.5333|16.5667|16.54|15.1533|18.6733|19.1|16.1867|18.4267|17.8133|10.9667|11.08|10.6667|13.2667|9.9|11.4333|13.6733|14.0467|12.7267|14.8667|14.5667|14.44|14.4933|12.8667|12.3733|14.6533|17.2267|18.8667|22.8133|23.8333|25.8667|26.6733|22.9333|23.19|19.34|22.39|24.48|19.99|18.01|17.51|19.38|17.9|17.56|18.15|17.53|16.63|16.27|15.91|13.69|10.49|10.45|6.93|8.19|3.79|3.57|2.9|2.87|1.55|2.02|2.51|1.02|0.53|0.289|0.258|0.28|0.25|0.81|1.09|0.9399|0.83|2.3|2.8|6.33|5.28|5.64|6.45|7.685|8.18|8.49|9.84|8.93|7.55|7.74|6.15|6.81|8.49|9.09|9.8575|10.15|10.74|12.09|17.59|14.75|18.37|15.17|15.66|15.58|20.78|20.59|22.15|28.62|32.78|31.3|26.71|25.93|21.76|28.4|31.59|32.31|28.11|27.67|26.96|21.75|19.03|18.34|21.38|21.51|25.32|22.49|24.38|25.91|18.45|20.35|21.18|17.28|16.61|17.17|18.5|19.4|21.05|21.49|22.42|20.28|26.025|26.04|26.87|32.14|33.07|33.71|31.71|31.39|30.07|25.63|22.56|24.48|24.1|23.27|21.03|21.21|18|19.65|24.3|23|21.36|23.41|25.41|20.83|19.64|21.785|22.75|21.94|23.96|25.23|30.85|30.13|34.97|32.41|29.88|31.33|30.58|37.69|37.51|37.04|36.48|35.21|28.39|29.71|30.7|28.68|37.49|31.62|40.31|36.97|32.64|35.27|44.09|48.78|34.96|37.47|40.79|45.22|44.28|45.99|48.91|49.37|46.77|55.75|35.68|26.12|32.79|41.6|45.72|46.36|50.11|59.62|62.81|75.61|82.59|106.46|143.09|124.82|112.19|117.37|108.43|97.5|93.83|91.21|88.85|80.51|78.85|73.02||
2022-02-19 19:40:24|russ2000_2_0583|SND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|13.46|17.77|17.51|18.19|15.87|11.38|8.21|8.58|6.28|6.17|7.02|7.16|7.84|9.09|8.55|7.78|5.88|7.64|5.87|5.36|5.7|4.82|4.41|2.93|2.9|2.42|2.82|2.9|4.08|3.87|3.29|2.33|2.02|2.13|2.66|2.48|2.28|2.43|1.91|1.57|0.8048|0.7668|1.04|1.05|1.3|1.23|1.43|1.34|1.93|1.92|2.05|2.99|2.54|2.33|2.7|3.06|2.41|2.36|2.43|2.34|1.84|2|1.97||
2022-02-19 19:40:25|russ2000_2_0584|SNDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|16.42|14.01|13.71|10.31|12.54|13.94|15.78|10.37|9.04|6.68|8.36|12.21|12.57|9.24|10.85|14.03|12.31|12.57|12.93|11.02|7.88|8.85|10.24|9.73|14.63|10.86|7.94|7.09|6.37|7.18|7.83|4.99|4.77|5.64|6.12|6.84|5.15|7.81|7.7|9.03|9.14|8.38|6.91|7.17|7.1|8.48|10.83|9.27|9.15|18.1|16.76|15.44|14.89|15.78|16.74|18.95|22.75|22.34|20.96|23|24.04|15.06|18.38|16.67|14.41|17.14|17.84|19.16|17.37|20.95|16.61||
2022-02-19 19:40:26|russ2000_2_0585|SNNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:26|russ2000_2_0586|SNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:26|russ2000_2_0587|SOI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.67|11.59|13.44|14.43|17.07|15.96|16.69|23.46|18.91|17.21|16.34|18.98|15.01|13.93|16.78|16.98|18.07|14.67|13|12.61|14.81|15.85|16.98|17.75|14.53|13.81|13.49|13.68|12.82|11.41|11.57|14|11.94|10.25|5.17|6.55|7.08|7.45|7.3|7.74|6.44|6.14|6.9|8.74|9.52|11.63|12.28|10.61|10.4|9.4|8.4|7.48|8.33|8.05|6.6|7.45|8.01||
2022-02-19 19:40:27|russ2000_2_0588|SONA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:27|russ2000_2_0589|SONO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|18.21|14.52|13.66|12.51|10.57|12.17|10.54|11.09|11.25|10.42|11.25|9.8|14.12|13.03|13.46|13.24|15.75|14.59|11.2|8.04|10.05|11.12|14.74|17.5|14.22|14.31|15.6|22.29|24.25|29.76|39.51|40.23|37.59|34.89|35.65|34.08|40.58|32.03|34.5|30.4|30.06|25.57||
2022-02-19 19:40:27|russ2000_2_0590|SPNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|16.36|16.1|13.93|15.98|14.95|16.11|16.36|14.01|12.93|14.34|14.76|9.99|12.14|9.82|10.41|10.33|9.48|7.3|7.56|7|6.78|7.72|7.93|9.97|11.93|11.58|11.21|10.77|10.04|9.99|10.13|10.17|10.16|10.58|10.27|12.89|13.03|14.26|15|17.94|17.37|17.19|17.15|15.33|15.32|14.17|15.49|13.44|12.79|11.86|10.92|12.01|13.16|13.1|13.04|15.24|13.64|7.54|10.13|11.78|10.49|13.7|12.92|16.07|13.86|14|16.87|17|18.17|20.35|21.66|19.99|18.84|16.35|16.95|15.8|16.31|12.9|13.3|11.59||
2022-02-19 19:40:28|russ2000_2_0591|SPRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.14|11.59|12.09|11.55|14.2|12.37|11.54|16.08|11.79|11.11|10.91|8.18|7.17|6.26|10.96|11.66|13.33|10.91|10.67|11.95|9.46|9.96|10.28|10.7|11.37|9.87|9.72|9.25|7.96|12.03|13|13.71|13.37|9.94|12.26|14.15|16.98|17.93|19|17.91|13.36|13.77|14.68|15.2|13.87|18.13|18.77|17.55|14.17|14.91|11.18||
2022-02-19 19:40:29|russ2000_2_0592|SPXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1478|3.3051|3.5255|3.5727|3.8403|4.1078|4.5642|4.1393|3.9976|3.6199|3.0218|3.0533|3.3051|3.3524|3.5884|3.6671|3.557|3.0376|2.046|1.6211|1.9831|1.8572|1.7313|1.9359|1.9201|1.9673|2.046|2.0146|1.7785|1.7155|1.6368|1.5896|1.448|1.385|1.7313|1.9516|2.0775|2.3923|2.5812|2.7071|2.6599|2.3766|2.109|2.6284|2.4238|2.2664|2.1877|2.2349|2.1405|2.046|1.9831|1.9831|2.0933|2.0146|2.1877|2.172|2.0303|2.2349|2.1562|2.046|2.0146|1.9201|1.9044|1.9516|2.2034|2.2034|2.1877|2.1878|1.9516|2.0934|2.1249|1.9201|1.8257|1.7157|1.6527|1.4324|1.8101|1.9045|1.873|1.9516|2.0304|1.999|1.8572|1.936|2.2664|2.8959|3.3681|3.1163|3.1321|3.5099|3.7617|3.5728|3.9976|4.879|5.1152|5.7763|5.7289|6.878|7.5075|8.1607|6.5473|7.3187|7.3816|8.2156|8.6092|8.6878|9.1914|9.404|9.6087|9.1129|8.7037|8.1056|7.1533|6.264|5.2017|6.8542|7.3028|8.436|8.9081|7.1926|6.3506|8.2235|9.7738|10.5135|10.7024|10.6709|11.4263|10.6709|9.3803|10.1751|9.3174|10.9699|14.3459|13.8344|13.2599|15.2273|18.0288|20.6493|17.8714|15.5656|13.3229|13.6219|12.6288|12.2133|11.4276|14.1787|14.9455|15.7614|15.2553|14.6371|10.438|12.5407|15.2981|17.2371|14.3739|15.9289|17.8264|16.9538|17.3127|14.7944|13.1576|13.6738|12.7043|10.579|11.8859|9.4307|9.3425|9.1612|8.6022|8.5115|9.7026|11.0952|11.8582|12.4273|11.4024|12.1176|13.6738|14.8096|14.2883|10.5765|11.4528|11.1763|10.9408|11.6945|10.312|9.1889|8.9144|9.6573|10.3523|10.0879|10.5513|11.211|10.8988|9.7429|11.1833|11.5787|12.309|11.4679|11.5711|10.8333|11.8557|11.5258|12.0144|12.4022|13.4522|13.7872|13.2483|14.0894|13.762|13.2961|13.4573|14.4847|15.3887|15.4013|17.6753|17.6224|17.6778|17.849|22.1275|22.1123|23.6384|22.6764|23.3085|25.5094|25.6252|25.8997|25.3331|25.7612|26.416|30.9739|33.4619|33.1723|31.9258|30.0296|19.3902|9.7555|9.3979|10.2113|10.6042|11.1506|11.8381|11.6265|11.5611|12.3316|13.3012|14.0214|15.429|13.2911|13.4195|13.7746|13.7091|14.9808|16.7007|17.5972|14.8826|13.2986|14.9984|14.1171|15.9352|16.8871|16.5396|18.0026|19.7377|20.0852|19.992|21.7699|20.8784|20.8155|18.947|14.3261|11.41|13.7519|15.9654|15.1772|17.5343|18.4181|19.5236|19.3348|18.0883|16.4489|15.2905|16.0913|16.4716|17.2724|17.154|17.6652|18.7934|20.2741|19.8837|18.7631|19.8737|18.126|19.2416|18.6448|21.3141|22.8426|23.8323|25.0838|25.0738|27.116|24.7565|25.6454|26.3505|27.2495|24.963|26.2019|23.6535|23.8701|22.5858|21.6364|21.0446|22.4448|21.3796|19.3902|18.7128|18.2293|16.4716|14.7894|11.92|12.25|11.04|9.33|9.3|11.79|15.02|16.1|16.57|14.85|15.14|18.94|20.14|19.01|24.43|23.72|24.95|26.38|24.25|24.06|24.09|25.16|27.52|24.1|29.34|29.29|31.89|31.39|31.25|31.23|32.48|31.64|34.26|35.05|37.1|33.99|33.31|29.32|29.58|28.01|29.75|36.36|34.79|36.5|29.74|33.02|34.9|37.95|40.01|45.54|47.78|50.88|49.07|41.93|32.64|38.13|39.98|41.15|42|41.83|46.38|42.39|51.23|54.54|51.71|55.59|58.27|60.66|62.63|61.08|66.66|62.48|53.45|58.09|67.93|59.68|52.18|52.01||
2022-02-19 19:40:31|russ2000_2_0593|SR|price|0|6.3438|6.5|6.4688|6.6563|6.5938|6.6563|7|6.5938|6.8125|7.2813|8.1875|7.8438|8|8.3125|8.75|9.375|8.875|8.8125|8.8125|8.6875|9.9375|11.125|11.5|12|12.0625|12.125|11.75|10.875|12.125|11.875|11.3125|11.3125|12.1875|12.625|14.125|14.9375|14.5625|16.375|16.9375|17.75|18.3125|19.625|19.25|18.1875|17.5625|17.625|18.6875|18|18.375|18.5|18.875|16.8125|16.0625|15.5625|15.6875|15.75|16.375|14.4375|14.125|14.0625|14|14.75|14.75|14.75|14.25|14.6875|14.5|14.125|14.75|14.5625|15.3125|15.5|14.75|14.8125|14.1875|14.625|15|15.1875|15.875|15.5625|14.875|15.625|16.5625|17|16.1875|15.75|16.75|16.0625|15.6875|15.0625|14.875|15.25|15|15.875|15.1875|15.0625|15.5625|15.3125|15.875|15.5|16.625|16.5|17.0625|16.75|17.625|18.1875|18.125|17.5|19.25|18.8125|17.5625|17.9375|17.3125|17.6875|19.1875|20.125|18.6875|18.625|20.375|20.25|20.9375|20.875|21.75|22.1875|23|23.4375|23.875|24.75|24.8125|24.125|24|23.75|24.75|23.6875|25|23.375|21.75|21.5|21.875|22.5|21.125|20.875|20.875|19.875|19.5|19.75|19.5|18.875|18.875|19.625|20|19.875|20.625|20.375|21.125|21.25|22.375|21|22.75|23.5|22.875|22.375|22.5|23.375|24.25|23.375|23.875|24.125|24|23.125|20.875|22.25|21.625|21.75|23.5|24.438|24.313|24.938|25.813|28.063|24.938|24.813|25.063|24.75|24.75|24.5|23.3125|22.625|23.0625|25.625|25.0625|26.75|23.5625|23|20.9375|20.1875|22.0625|23.25|23.4375|21.6875|22.75|21.3125|21.875|21.625|18.875|20|20|19.625|19.6875|19.25|19.8125|21.5625|21.625|21.875|22.75|23.375|21.25|23.85|23.3|24|23.9|25.4|22|23.9|24|22.8|23.7|23.9|23.14|23.15|23.3|24.45|24.58|23.48|22.82|24.1|23.3|23.6|23.9|24.2|23.62|22.75|23.2|24.1|26|26.8|27.3|27.38|27.01|28.35|29.25|28.55|29.75|30.97|30.3|27.59|27.24|27.41|26.91|28.86|29.23|30.15|32.2|31.15|30.3|31.38|29.2|27.37|29.9|31.76|32.69|32.32|32.49|29.9|29.96|29.21|32.62|33.69|34.42|34.1|33.65|34.36|33.23|32.59|32.08|35.63|36.58|35.03|32.48|31.15|31.08|31.39|31.16|31.88|29.55|32.64|32.28|34.79|34.41|34.24|33.77|34.15|35.63|37.82|40|40.37|42.41|44.93|48.49|52.32|52.68|46.84|45.39|39.58|38.98|34.68|31.08|33.13|33.57|32.56|32.16|30.71|31.31|33.77|32.26|32.79|33.72|34.08|33.09|33.13|34.94|33.3|34.42|35.11|35.35|36.54|38|38.89|38.1|38.37|37.61|37.83|37.25|39.7|38.75|40.12|40.13|40.47|41.66|41.09|39.02|39.38|38.11|39.81|41.78|42.25|43|41.64|40.71|38.61|39.92|40.76|42.7|46.71|47.33|45.66|45.86|44.53|45|47.07|46.11|45.54|45.89|45.85|47.15|47.41|46.68|48.55|46.98|49.45|46.4|50.77|50.73|53.2|53.76|51.76|51.22|51.93|53.51|52.06|54.11|52.94|54.53|58.57|58.36|59.41|63.94|65.52|67.75|63.96|63.58|70.84|69.4|64.7|63.74|62.8|64.54|64.55|65|65.9|67.5|68.55|70.85|69.75|72.6|76.5|74.65|78.95|82.25|75.15|66.5|67.8|72.3|72.15|71.25|70.65|71.6|74.55|73.55|72.58|78.91|74.08|79.37|79.32|82.29|84.19|83.32|83.92|82.41|84.9|87.24|84.06|77.42|83.31|84.32|87.6|74.48|72.96|72.92|65.71|61.66|58.21|53.2|56.04|63.96|64.04|61.19|66.42|73.89|75.34|71.66|72.27|70.95|66.7|61.18|62.76|59.85|65.22|65.92|62.89||
2022-02-19 19:40:33|russ2000_2_0594|SRCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:33|russ2000_2_0595|SRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|37.22|41.38|38.36|42.5|36.29|40.38|38.82|41.8|51.24|53.25|48.88|49.19|47.84|44.9|48.87|44.31|48.1|42.13|43.51|45.64|42.08|41.86|40.31|42.41|46.74|47.61|45.95|41.65|39.68|40.93|39.98|36.08|35.3|35.32|43.17|43.33|48.82|50.87|46.7|38.55|37.79|33.66|40.28|44.23|46.49|46.3|41.55|42.91|40.32|38.8|42.52|45.06|41.93|39.51|38.28|32.21|6.68|8.61|8.56|10.44|9.53|14.86|13.81|13.57|16.88|14.21|16.02|20.73|19.1|16.97|18.37|17.32|15.71|15.82|14.96|17|14.42|14.45|10.36||
2022-02-19 19:40:34|russ2000_2_0596|SRNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|250|25|62.5|75|100|37.5|42.5|37.5|40|37.5|37.5|37.5|40|35|32.5|32.5|35|37.5|35|35|81.25||11.25||11.25|11.25||2.5||2.525|25.25|48.75||31.25|48|48||12.5|75|56.25|43.75|43.25||43.75|18.75|10|15|15|7.5|7.5|7.5|7.5|7.5|5|5.75|5.75||3.75|5.5|5.5|9|10.25|18.75|11.5|6.25|6.25|9.375|10.095|6.125|5.425|5.4225|4|5|6.75|6|4.75|5.75|7.25|8.5|9.5|8.9|9.55|8.72|8.2|9.27|13.49|12.84|8.91|5.3|6.61|5.34|5.43|4.28|4.53|4.19|9.62|9.94|13.2|11.28|10.41|13.78|17.26|20.75|12.46|8.4|9.91|7.91|8.17|5.02|6.35|6.21|6.83|6.69|5.91|6.49|6.83|7.97|5.5|5.4|5.05|5.5|4.75|3.5|1.925|1.55|2|1.9|1.8|1.775|2.575|2.2|5.05|7.25|7.05|5.5|6.45|7.4|6.55|5.35|5|4.04|3.6|3|2.58|2.07|2.07|4.3|3.77|3.03|2.59|2.24|2.05|2.03|1.64|3.42|3.44|3.52|2.1|2.52|2.42|4.77|7.38|12.84|7.63|10.61|7.16|7.99|7.07|13.9|9.44|7.86|7.28|7.64|9.5|8.19|8.38|6.41|6.95|5.95|4.73|3.46||
2022-02-19 19:40:35|russ2000_2_0597|SRRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|19.3|15.01|15.65|20.16|24.02|23.43|24.09|21.45|16.65|17.76|18.69|22.45|17.49|14.81|11.18|9.71|9.23|9.53|8.54|12.25|13.07|14.64|14.93|15.93|17.2|17.04|12.67|15.3|14.52|40.67|48.67|46.45|59.02|53.35|45.13|32.5|27.22|27.38|30.27|35.45|29.27|27.79|25.94|24.22|18.6||
2022-02-19 19:40:35|russ2000_2_0598|SSTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.38|12.82|10.01|10.94|16.58|16.99|13.49|14.69|16.74|19.75|32.39|27.43|32.53|37.31|44.8|58.06|53.33|42.11|35.04|33.3|45.75|49.33|45.77|58.08|45.25|43.69|34.62|26.9|21.93|20.19|23.57|27.41|29.42|36.24|28.8|28.41|23.89|23.01|24.4|31.41|30.08|29.93|33.52|39.32|47.69|38.76|35.99|33.8|41.55|47.84|44.3|37.61|35.36|38.43|33.64|29.91|26.34||
2022-02-19 19:40:36|russ2000_2_0599|STIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|25.88|24.32|35.81|31.84|24.69|18|17.63|17.13|16.53|15.76|15.77|10.53|12.51|10.52|10.48|8.3|5.46|4.54|4.32|3.62|2.48|1.67|2.36|1.8|1.89|3.01|4.73|5.84|5.71|7.9|10.85|15.77|15.03|11.92|14.13|13.99|14.46|7.56|7.32|6.49|5.35|4.33|4.28|3.62||
2022-02-19 19:40:37|russ2000_2_0600|STRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.77|13|10.04|9.2|10.46|8.9|11.46|10.03|11.81|11.76|11|9.5|8.43|10.43|10.11|11.71|11.75|9.53|9.9|9.66|10.11|8.4|8.49|10.1|10.67|13.65|16.8|21.99|26.36|21.11|23.82|20.26|18.08|18.23|17.9|21.08|18.67|22.38|15.5|15.1|10.63||
2022-02-19 19:40:37|russ2000_2_0601|STRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.5|4.5|4|3.375|3.875|4.25|5|10|10.25|11.75|10.5|10|10.75|10.5|10.75|10|9|8.25|9|8.25|9|7.625|7|7|6|6|6|5.876|7|5.75|6|5.25|4.25|4.75|5.626|4.5|4.75|3.75|3.5|3.25|3.5|4|3.25|5|4.5|4.938|4.25|5|5.25|6|6|5.75|6|6.5|6.25|6|7.126|7.25|7.876|8.094|9.25|9.876|10|9.75|10.376|11.5|13.126|11.5|10.5|11.5|8.5|8.25|6.75|6.5|5.75|6.25|7.5|8.5|7|6.25|8.5|9.25|9.25|8.5|7.875|8.25|8|7.75|8.375|8.25|8.125|8.5|8.875|9|8.5|8.8125|9.3125|9|9|9.5|10|11.25|11.375|14.5|11.36|11|11|9.95|9.9|9|9.2|9.2|8.5|8.2119|8.6|8.13|9|8.9509|9.41|8.75|8.65|9|7.965|8.255|9.2|10.81|8.97|8.01|8.08|8.301|9.74|10.55|10.15|10|10.15|10.58|10.05|12.55|12.45|13.19|12.64|12.44|12.95|13.66|13.061|13.25|15.2|14.85|16.03|16.02|16.291|16|17.671|16.68|17.8|18.1|18.43|18.75|19|20|23.33|23.558|23.73|24.5|25.02|25|26.8|25.8|27.04|32.36|32|30.74|32|34.03|32.5|33.62|36.6|36.14|34.5|30.33|32.85|35.33|34.6|31.4|33.94|33.66|29.32|29.47|27.91|26.49|17.39|27|29.03|27.52|24.5|15.96|12.46|8.41|5.02|6.05|9.03|7.22|6.35|5.3|6.34|8.21|9.5|9.72|11|9.9|10.1|9.89|11.15|10.6|9.91|9.56|8.8|8.4|8.73|8.87|9.1|9.63|12.6|13.15|13.75|13.75|13.4|13.58|10.75|7.7|7|7.9699|7.81|9.1|8.8|9.45|9|8.22|9|8.35|9.08|9.3|9.2|9.58|8.51|10.39|12.114|16.03|15.5|15.44|11.86|12.88|12.82|13.4|15.38|15.31|17.13|17.37|17.2|17.47|16.4872|16.6|16.05|15.6|15.2|14|13.82|13.81|13.8|13.34|13.7148|13.83|13.75|14.96|14.32|15.1|16.37|15.32|17.05|16.62|20.41|23.88|23.06|23.76|23.9|22.3|18.73|17.59|18.99|24.4|24.2|29.75|32.75|30.6|29.85|27.4|29.85|27.55|29.4|28.65|29.6|30.3|29.75|31.2|29.7|30.6|29.7|30.2|31.25|31.3|30.55|30.8|30.4|30.6|28.85|27.16|23.98|23.7|24.3|26.41|26.78|28.1|32.43|28.22|26.3|29.37|27.58|28.6|30.98|29.75|28.66|17.69|16.77|16.96|19.81|19.1|19.6|21.56|21.37|24.35|25.5|26.14|24.29|30.5|35.15|27.17|24.67|30.15|30.13|32.35|34.08|35.26|36.57|36.64|40.03||
2022-02-19 19:40:39|russ2000_2_0602|STXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|21.12|20.44|21.79|22.22|21.53|19.75|21.54|22.5|21.5|21.8|21.25|22.31|22.02|22.44|21.34|20.61|21.45|21.24|22.07|22.96|20.71|18.32|9.02|9.97|13.03|11.54|12.2|12.53|13.24|12.62|16.2|18.07|18.64|22.59|22.91|23.28|23.01|22.28|22.735|23.67|24.15|25.46|27.51|29.62|27.89||
2022-02-19 19:40:40|russ2000_2_0603|SUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4352|21.322|25.2883|24.4892|25.2883|25.0934|23.0274|19.1879|22.9787|22.472|19.3536|14.1205|18.4278|19.2464|21.4|20.9225|19.5387|20.1332|18.4083|17.96|18.7299|23.1736|23.856|24.0927|23.7278|23.925|26.5187|26.8639|28.8955|28.7081|29.8028|31.8836|30.4635|30.217|32.1|29.99|32.41|29.5|28.81|27.13|27.09|21|20.84|17.5|14.8|13.08|13.9|15.93|17.45|15.35|16.93|15.15|18.54|18.95|21.01|21.81|22.95|24.11|23.47|22.78|19.56|13.46|13.98|15.81|16.16|15.38|15.16|17.83|18.12|19.98|20.82|22.18|27.51|28.41|30.59|35.15|34.03|33.54|32.89|32.51|37|39.73|40.43|35.91||
2022-02-19 19:40:41|russ2000_2_0604|SURF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.06|12.83|16.87|10.85|10.21|9.74|8.46|8.33|4.35|5.67|4.2|4.75|4.77|3.69|2.66|2.09|1.92|1.17|1.72|2|2.31|3.13|3.18|1.79|2.66|4.95|6.5|5.63|7.14|6.89|8.51|8.21|9.12|10.84|9.02|8.2|7.05|9.09|7.2|5.84|6.31|7.65|7.63|5.71|4.96|3.79||
2022-02-19 19:40:41|russ2000_2_0605|SVMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:41|russ2000_2_0606|SVRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875|1531.635|2132.8457|2297.4525|2297.4525|1969.1192|1969.1192|1914.5438|1204.182|1750|2050.9825|2516.6348|2187.4212|2187.4212|1804.5125|984.9997|875|656.6665|656.6665|875|602.091|656.6665|437.5|384.6692|350.3395|227.1045|279.9195|664.5888|507.9042|524.629|437.5|402.2742|612.654|455.0892|699.7988|332.7345|297.5245|437.5|612.654|1837.0818|1925|792.225|2187.4212|2449.7357|5250|6343.75|5722.5|5775|5425|10500|8767.5|6125|5250|5250|4550|4637.5|5425|4375|4287.5|4025|2975|3062.5|3325|3150|3062.5|2187.5|2607.5|1942.5|1750|1225|997.5|735|700|945|997.5|350|857.5|210|1400|1802.5|210|2800|2660|2450|2065|1505|2450|2800|3675|3500|3412.5|3150|2450|2905|2065|1732.5|1592.5|1960|1750|1697.5|2957.5|4375|3745|4025|4952.5|6720|5950|5635|4900|5740|8312.5|8277.5|8662.5|8540|7595|5547.5|4865|6387.5|4795|5897.5|4147.5|5162.5|4235|4007.5|4375|4742.5|4935|4445|4165|3622.5|4502.05|1139.25|927.5|787.5|682.5|1120|945|910|778.75|651.875|595|490.175|332.5|245|192.325|131.25|159.425|280|306.25|280|245|253.925|227.5|350|262.5|192.5|157.5|612.325|497.525|507.5|381.15|254.8|156.1|114.1|140|122.5|142.8|147|138.6|182.7|161.7|147.7|147|180.95|176.4|210.7|206.5|80.5|64.4|77.7|43.225|41.3|48.23|46.27|48.3|41.293|37.107|35.7|44.485|48.594|50.407|43.82|43.4|39.9|50.75|53.9|47.271|48.608|49.7|30.044|32.123|29.05|30.73|35|31.22|32.368|60.97|58.1|47.6|40.187|45.199|44.03|40.25|43.75|38.99|35.623|32.557|39.2|30.59|36.4|33.95|35.42|37.8|34.3|31.304|33.95|40.6|30.884|30.093|29.421|28|20.23|19.096|20.678|27.02|32.9|25.004|30.716|7.7|5.369|5.992|6.076|9.24|7.77|8.645|8.76|4.71|5.88|5.73|5.25|9.35|9.31|12.95|14.84|11.86|11.12|9.2|9.26|10.12|11.32|11.01|11.76|11.16|9|8.97|7.57|7.59|6.88|7.37|10.68|10.84|2.37|2.54|2.26|2.65|0.8821|0.712|4.48|2.62|2.29|2.12|2.41|2.44|2.49|1.99|1.46|1.09|1.04|1.34|1.15|1.53|1.7|2.08|1.9|1.8|1.7|1.28|1.55|1.38|1.16|1.08|1.24|1.23|1.11||
2022-02-19 19:40:43|russ2000_2_0607|SYBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|41.58|42.91|40.6|27.755|29.05|29.75|30.3807|30.66|29.8956|29.7507|17.5|12.81|8.05|10.5|13.93|16.1|16.17|14.21|14.49|10.8493|11.55|11.76|12.18|17.605|14.01|10.1|10.42|9.9|11.31|9.34|13.29|10.08|10.91|9.02|12.99|13.44|8.32|7.83|8.1|8.83|8.42|8.36|8.68|7.18|9.07|5.02|2.71|2.08|2.38|2.35|2.48|2.4|2.17|1.59|2.24|2.22|1.95|2.17|2.21|2.01|2|2.28|2.2|3.75|3.99|3.52|3.34|3.65|3.8|2.91|3.01|2.84|2.64|2.54|2.27|2.26||
2022-02-19 19:40:44|russ2000_2_0608|SYNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.67|24|25.13|23.03|29.65|31.08|34.77|35.92|40.69|49.77|40.98|38.73|43.8|47.61|47.12|40.67|41.33|42.38|43.96|44.09|37.83|42.985|43.51|45.16|46|51.2|51.85|52.7|45.85|44.65|43.4|58.05|57.525|56.45|55.25|53.8|57.2|37.95|43.8|36|40.2|36.8|39.85|43.95|47.85|53.55|46.5|49.19|46.55|47.98|40.03|51.11|43.41|52.16|47.04|43.28|50.77|51.65|52.33|51.92|49.03|54.4|59.76|63.32|68.29|41.01|53.88|61.23|57.4|64.71|61.82|56.61|58.05|65.72|68.32|77.09|75.5|77.6|81.45|87.57|91.15|88.1|95.16|87.55|93.5|97.23|99.36|90.36||
2022-02-19 19:40:44|russ2000_2_0609|SYNL|price|0|2.6552|2.5969|2.8303|2.9908|3.6036|3.268|3.268|3.1659|3.1075|3.3264|3.0492|3.6036|3.443|3.3334|3.3889|3.5556|3.3889|3.4444|3.2777|3.0556|3.1111|3|2.8334|2.6111|2.2778|2.2222|2.6111|2.1112|2.1112|1.7778|1.6667|1.7778|1.7222|1.6111|1.6667|1.8889|1.6667|2.2222|1.8334|2.4444|2.3334|2.9444|2.7778|2.2222|1.8889|2.1112|2.0556|2.0556|1.9444|2.1666|2.1112|2.2222|2.0556|1.9444|1.8889|2|2.3334|2|1.7222|1.6111|1.5556|1.7222|1.7778|2|2.3334|3.1111|2.5556|2.3334|2.2222|2.3889|2.7223|2.6111|2.8889|3.5|3.4444|3.7222|4.1112|4.1112|4.1112|4.1666|4.6111|4.3334|4.3889|4.5|4.2222|3.7778|3.8889|3.4444|3.4444|3.8334|3.6111|2.9444|2.6111|3|3.2223|3.2777|3.8889|5.7778|6.1112|6.5|6.6111|5.5556|5.3889|5.6111|4.9444|5.5556|5.4444|5.7778|7.3333|7.1667|8.4444|9.8889|11|10.8334|12.5|11.8334|12.5001|13.5001|16.1667|17.3333|17.3333|16|18.6667|10.6667|13|10.3333|11.25|12.3333|10.25|9.5001|9.3333|9.5001|11.0833|12|12.3333|12|12.3333|11.6667|12.8334|12.6667|12.3333|13|11.75|11.833|12.833|14|15.167|14.833|15.3333|18.75|20.75|20.75|22.875|20.5|20.375|20.5|15.5|18.75|19|19.25|19.375|16.25|13.25|14.25|15.5|16.25|16.75|15.75|16.75|17.75|16|15.25|15.5|17.625|17.75|16.25|16.25|15.5|14.75|14.75|14.813|14|14.125|13.375|13.375|13.5|11.875|9.875|10|9|9.375|8.75|11.125|8.5|6.875|8|8|8.125|7.25|7.25|6.875|7|7|7.5|7.875|7.5|7.375|7.75|7.375|7.1094|6.75|6.625|5.9375|4.8125|4.875|4.75|5.5313|5.25|5|6.94|7.31|6.9|6.32|5.15|4.75|4.65|4.15|3.47|3.6|4.13|4.8|4.45|4.559|3.01|2.6|2.14|2.08|3.6|4.6838|4.16|4.05|4|4|4.15|5.21|5.43|5.85|6.04|5.819|5.9|6.85|6.92|6.64|6.71|6.85|8.81|9.29|10.2|10.15|9.94|10|10.08|9.75|9.9|9.9|10.03|10.2|11.25|11.6|10.15|11.254|11|11.189|10.73|10.09|10.464|11.99|13|14.99|12.93|13.01|13.04|13.6|13.92|14.29|16.4|17.8|18.54|18.68|24.55|27.92|37.26|37.1|46.55|21.18|20.048|21.1|17.98|17.44|17.19|15.6|13.04|12.16|16|17.25|15.42|15.31|15.45|13.55|7.5|4.225|4.8|5.48|5.19|5.25|6.03|8.1|8.3|8.7|10.05|9.49|9.04|9.03|9.42|8.0108|8|8.12|9.84|9.53|8.4|9.25|9.78|8.5|9.3|9.4|12.12|12|14.25|12.87|14.98|14.72|13.57|11.55|10.375|11|10.02|10.5|10.27|10.76|12.46|13.14|12.07|11.7|11.39|12.51|13.1|13.8|13.76|13.346|14.31|14.28|13.65|14|14|14.69|15.53|16.57|15.63|16.38|16.09|16.11|15.36|15.29|13.63|14.36|15.5|15.67|16.42|16.54|17.85|17.4|16.2|17.15|17.61|16.7|15.1|14.41|14.77|14.48|13.7|11.81|9.76|9.04|8.72|8.2|6.88|7.05|7.97|7.92|8.4|7.6|7.66|7.63|7.08|9.51|10.3|10.15|10.95|11.95|10.45|12.25|12.95|11.75|11.31|11.3|11.35|12.5|14.3|13.1|13.4|13.7|13.7|14.6|17.25|18.9|19.95|21.6|22.95|22.85|18.49|16.11|16.59|15.8|15.27|15.2|17.65|18.56|15.62|16.98|16.04|15.95|15.66|12.94|12.91|12.83|11.45|8.73|8.84|9.34|7.48|7.1|6.31|5.52|5.19|6.355|7.8|8|8.67|8.84|9.11|9.87|9.99|9.81|11.65|10.99|11.3|14|16.43|16.66|17.28||
2022-02-19 19:40:47|russ2000_2_0610|SYRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|17.28|10.3|12.8599|14.25|11.62|15.47|13.07|10.8|11|14.7|15.23|14.83|17.67|21.21|18.3|16.48|12.25|13.4|9.98|10|10.84|12.79|12.21|13.05|10.97|11.57|11.88|10.95|8.06|7|5.92|6.55|7.07|9.75|7.17|5.78|8.51|8.74|9.72|8.95|5.11|4.74|7.13|7.34|6.02|5.74|8.77|8.6|12.15|12.03|11.96|8.92|8.11|7.76|10.73|11.61|9.16|7.22|5.63|6.35|5.29|4.58|5.44|4.31|4.3|4.14|3.6|2.07||
2022-02-19 19:40:47|russ2000_2_0611|TACO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|9.65|9.65|9.69|9.68|9.73|9.7|9.69|9.6|9.664|9.72|9.71|9.79|9.9|10|15|15.2|16.2|15.23|15.33|12.48|13.95|12.05|11.19|10.32|9.52|10.63|10.03|9.47|9.38|9.04|10.11|11.19|11.97|13.11|14.85|14.32|13.32|12.36|12.93|13.76|12.96|13.66|13.07|13.86|15.45|12.6|12.11|12.4|12.27|12.99|10.67|10.98|13.03|14.67|12.98|12.68|11.53|11.2|10.61|10.43|10.22|10.47|10.27|11.71|10.87|12.89|11.24|10.86|10.1|7.71|7.14|7.97|7.51|5.95|3.19|5.27|7.01|6.13|7.4|8.95|9.3|8.02|9.02|9.7|9.95|11|9.84|11.15|10.11|9.67|8.4|8.71|8.92|8.39|7.34|12.5|12.46||
2022-02-19 19:40:48|russ2000_2_0612|TALO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.35|31.94|33.18|37.47|33.8|33.33|26.06|19.33|18.6|19.78|23.38|26.69|29.65|24.11|24.86|19.3|18.98|19.57|24.07|23.33|31.31|19.25|14.18|5.12|10.67|13.22|8.73|7.69|6.89|6.77|6.14|8.8|9.45|9.26|11.16|12.21|12.36|15.35|14.15|10.46|12.26|13.15|13.22|9.48|10.76|11.35||
2022-02-19 19:40:49|russ2000_2_0613|TBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:49|russ2000_2_0614|TCDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|34.01|22.5|36.28|27.75|28.08|29.87|22.98|21.1|23.72|36.59|34.49|36.3|39.05|31.01|33.86|30.57|39.39|39.59|37.19|37.16|33.78|21.65|29.25|25.98|26.49|13.71|11.34|8.98|6.95|7.66|7.17|6.96|5|5.25|4.57|4.78|4.11|4.02|4.23|4.55|5.13|7.33|8.84|10.5||
2022-02-19 19:40:49|russ2000_2_0615|TCFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3333||||||||8.7407|8.7407|8.7407|8.7407|8.7407|8.7407|8.7407|8.7407||7.7037|7.7037||7.7037|7.7037|7.7778|7.4074|7.1111|6.8148|6.9333||||||7.1585|7.7037|8.4444|8.2963|8.8889|8.963|9.7778|10.963|10.963|10.963|11.6667|11.3333|11.5556|11.4074|10.9037|11.5556|11.5556|11.4815|11.7778|11.7037|12.2963||12.5926|12.5926|12.2963|12.7407|13.037|12.963|13.4815|13.7037|17.1852|14.0741|14.2963|14.8889|14.8889|15.037|20||17.3778|18.6667|18.6667|18.6667|19.5556|20|19.7556|20|20.0889|22.2222|22.3333|21.7|22.6667|22.8667|23.8333|23.6|23.8333|23.6667|23.6667|23.6667|24|24|24.05|24.75|25|25.15|25.5|26.25|27.7|26.15|26.8|26.25|25.72|24.25|24.11|24.4|24||24|22|21.45|20.95|20|18.75|18.25|16.15|16.85|16.05|10.99|11.5|12.1|12.07|12.2|11.8|12.75|11.8|11.49|11.1|11.75|11.75|13|12.01|12|12|11.2|12|13.3|13.25|15|16|20|18|16.89|16.9|17.25|16.3|16.9|17.5|18|18.5|18.5|16.4|13.9|14.24|14.35|15.5|18.4|16.4|15.85|14.7|14.6|14.57|14.5|16.6|15.98|16.6|18|16.71|18.3|18.35|18.59|19.12|19|19|19.6|20|21|20.22|20.91|21.61|22|22|22.82|22.16|21.65|20.5008|21.25|20.18|19.87|19.02|19.34|20.272|19.75|20.02|21.5|21.51|20.56|23.46|21.7799|20.51|20.98|19.75|19.19|21.2501|21|22.349|22.04|22.5|22.496|24.2026|24|28.3|28.5801|31.1373|33.5|34.81|35|34.82|38.5|36.33|39.51|35.54|35.51|35.82|38.5|36.45|37.27|36.7|36.9|36.85|36.19|34.09|33.49|33.15|31.31|30.68|29.98|29.52|30.2|29.04|30.45|31.15|33.1|31.89|31.67|31.83|34.39|34.02|34.83|33.67|25.25|20.36|22.89|24.21|23.48|22.18|22.38|21.55|27.12|26.92|25.75|24.43|32.57|35.01|34.82|38.06|35.63|36.2|34.39|37.48|39.15|38.21|39|39.9||
2022-02-19 19:40:51|russ2000_2_0616|TCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|3.5001|2.0833|2.4167|2.6667|2.9167|3.5833|4.3333|4.3333|4.25|3.6667|3.9167|4.0833|4|3.9167|3.6667|3.75|3.6667|4.1667|3.75|3.5833|3.5001|3.5833|3.75|3.5001|3.5001|3.4167|3.5001|4.5001|5.25|5.6667|6|7|6.6667|6.6667|7|8.25|10.3333|9.5833|8.5001|9|8.5833|9.75|9.5001|9.5001|9.5001|9.5001|9.5833|9.5001|9.5001|9.5|9.5|9.917|10|10|10|10.167|10|10.167|10.083|10.333|10.083|10.417|10.6667|10|10.167|10|10|10|10|10.125|10|10|10|10|10|11|11|11|12.5|14.375|14.125|15|18|17.5|19.063|18.375|13.75|16.125|15.938|15.188|17.75|15.313|15.25|16|14.375|13.5|13.125|12.75|12.1875|12.8125|12.875|12.625|11.625|11.8125|11.8125|12.5|12.5|12.3125|10.875|12.5|12.8125|12.625|12|12|12.5|12.125|10.625|12.1875|12.9375|12.625|16|14.1875|14.5|8.875|10.5|12|9.9|10.5|12.75|13|12.9|12.5|13.25|16.5|15.95|16.05|15.86|16.6|16.6|17.25|17.25|19.82|20.1|17.12|16.49|17.8|17.5|17.64|17.02|17.45|18.45|18|17.23|14.7|16.05|14.2|11.79|13.11|14.23|16.73|16.3|14.85|14.51|12.94|13.2|13.51|12.95|12.95|13.72|14|13.9|14.25|14.84|15.61|19.09|19.91|20.2|21.24|21|20.25|19.8|18.9|18.56|16.65|16.25|16.2|17.25|15.71|13.86|13.5|13.08|13.28|13.45|13.44|14.77|13.9|12.15|13.82|12.78|16.13|15.7|16.91|17.628|15.76|15.6|15.29|15.95|15.46|14.69|15.57|17.12|18.79|16.59|14.76|14.6|12.98|10.8|11.27|12|11.5|10|10.85|11.01|11.11|12.72|12.07|13.75|10.56|11.7|10.87|10.93|11.91|11.21|12.25|12.52|10.31|9.37|9.23|8.98|9.7|8.99|9.22|8.6|6.71|5|4.17|3.5501|3.18|2.47|2.19|1.8475|2.52|2.47|1.8|1.8|1.56|2.532|2.16|2.41|2.82|2.8399|2.79|3.1|4.23|5.5|4.4501|3.62|4.34|4.15|5|5.37|6.7|7.05|8.9|7.5|8.75|8.9195|8.85|8.4599|9.4399|11.02|15.8|14.2731|14.35|12.2997|14.24|14.52|11.8401|10|11.5|12.1|10.3|11.09|11.71|11.15|10.5|10.913|11.35|10.7501|13.16|12.86|12.5|9|10.3|9.7|11.23|9.91|8.77|9.4001|9.9599|11.3|11.2786|11.65|11.9|9.55|12.018|15.15|20.031|19.27|20.58|19.87|26.89|25.48|21.28|27.2|29.68|32.75|31.32|32.67|29.88|40.61|43.84|51.6|33.45|34.81|30.39|31.89|34.09|36.1|28.32|33.55|33.1|31.24|32.5|27.51|25.63|25.33|29.31|31.05|31.54|34.44|39.88|32.25|31.75|20.51|18.87|20.2|30.02|23.5|23|24.93|22|26.09|24.11|21.39|20.8|21.52|20.21|29.1|33.77|35.71|34.75|40|38.01|40.2|39.1|38.5|39.35||
2022-02-19 19:40:53|russ2000_2_0617|TCMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|13.53|15.02|18.84|16.86|15.07|15.4|16.08|18.95|19.86|19.11|25.22|27.52|28.49|33.87|32.75|27.03|26.66|29.08|30.31|32.5|31.68|35.21|50.85|55.54|50.84|68.79|62.36|66.18|53.51|46.05|67.6|72.64|51.9|55.59|51.09|56.4|49.3|48.89|41.39|49.99|61.3|66.81|58.03|49.86|42.57|48.25|48.59|38.04|35.52|37.13|38.69|38.54|41.3|47.96|57.23|49.92|53.53|53.01|53.49|50.73|44.52|41.96|41.93|36.2|20.96|19.48|15.62||
2022-02-19 19:40:53|russ2000_2_0618|TCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|50|32|21.5|23|17|15.5|16|15|12.5|10|7.5|7.5|7.252|15|10|9|11|10.752|10.5|8|7.752|8|19.752|18.876|13.5|13.5|11.5|7.752|8.5|5.5|22.752|18|18.252|16.624|15.5|25|24.624|20.5|28|24|23|18|31.252|28|34.5|39|33|25.5|16.5|17.5|17|13|8.5|5.5|3.252|2.876|4.752|3.624|3.124|1.96|3.2|3|3.2|2.8|1.36|1.44|2|1.24|1.4|1.4|1.56|1.4|2.04|1.88|1.44|1.44|1.24|0.84|1.28|1.16|1.04|1.04|0.96|1.08|1.12|1.24|1.56|1.22|1.12|1.64|1.72|1.92|2.08|2.44|2.96|3.04|2.72|2.48|2.2|2.08|2.12|2.56|2.4|2.8|4.04|3.6|3.84|3.56|3.48|3.96|4|3.968|3.76|3.68|3.3996|3.32|3.64|3.48|3.52|3.4|3.2|3.84|3.64|3.52|3.48|3.6|3.28|3.4|3.24|3.44|3.48|3.46|4.08|4.76|4.92|3.96|3.84|3.8004|2.88|2.76|2.6|2.76|2.4|2.4|2.48|2.32|2.12|1.92|1.56|1.32|1.2|1.32|1.32|1.484|1.28|1.48|1.6|1.68|1.72|2.2|2.44|2.2|2.4|2.72|2.72|3.1556|2.84|3.02|2.556|2.56|2.4|2.4788|2.664|2.88|2.84|2.9088|2.96|3.24|3.4|3.12|3.12|3.2|3.2|2.96|3.0224|3.06|3|3.004|3.04|3.72|4.92|5.76|5.6|4.4|4.88|4.76|5.12|4.44|5.96|5.76|8.36|6.48|6.88|8.4|7.2|7.44|7.6|9.4|9.56|11.36|12.56|14|12.32|13.66|12.65|14.38|13.71|12.24|16.15|16.17|14.93|15.55|17.74|19.41|17.58|18.87|19|17.7|27.26|27.85|26.56|25.92|23.14|27.03|23.84|21.1|20.49|23.02|22.45|24.555|23.47|24.36|29.9|27.4|32|29.85|34.65|35.25|51.15|45.55|51.05|58.65|57.6|53.5|54.65|52.85|58.55|58.45|63.4|70.05|54.2|57.8|56|63.25|62.65|60.65|58.75|58.55|55.75|50.18|58.04|60.06|73.62|77.53|81.18|88.19|59.25|61.02|48.93|50.46|54.16|55.54|56.75|61.78|60.25|51.09|48.26|52.91|60.07|57.32|60.51|63.22|68.9|73.79|72.5|73.89|92.26|79.02|77.5|78.61|78.1|80.32|77.76|74.11|78.95|82.3|81.33|83.82|79|72.7||
2022-02-19 19:40:55|russ2000_2_0619|TDOC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|33.06|22.15|16.23|17.19|20.91|20.66|15.85|13.47|10.02|12.34|12.54|16.02|17.98|18.91|17.65|16.5|19|16.5|20.5|20|24.9|25|33.45|35.1|30.75|33|34.8|30.8|31.5|36.85|34.1|44.05|40.75|45.45|54.3|62.8|65.25|76.45|78.07|69.52|53.41|49.44|63.2|67.55|58.49|62.55|55.75|66.92|67.09|56.47|66.82|80.12|78.88|85.73|107.15|123.58|141.25|169.59|169.87|217.26|249.42|224.2|217.72|195.24|195.19|200.97|266.86|217.92|181.86|158.37|152.36|163.53|151.41|142.98|124.32|147.42|98.41|91.47|80.34||
2022-02-19 19:40:56|russ2000_2_0620|TELL|price|0|26.9528|26.9528|25.028|26.128|29.9784|28.8784|36.0288|31.9032|28.0528|25.028|26.128|20.9024|25.028|22.0024|18.9776|17.6016|16.5016|15.9512|15.1272|24.4776|37.1288|31.9032|33.5536|26.9528|26.0008|28|26.0008|31|31|28.5|25|25|20|20|18.0008|16|23|27|22.0008|18.0008|18.0008|17|16|16.5|16.5|16.5|19.5|19.5|22.5|20|19|21|26.0008|21.5|24|19.5|19|14.5|14.0008|15.5|17|23|22.0008|22.0008|21.5|15.5|15.5|14.0008|14.0008|14.0008|12.7504|13.7504|15|13|12|11|12|10.5|12|12|11|12|11|12|11|12|11.5|11.5|12|11|11|11.5|11|9|8|7.5|7.5|7.5|8|8|10|9|7|7|7|8.7504|7.5|9|7.5|8|7|6.5|6|5.5|5|5.5|8|8|7|6|8.5|7.5|6.5|6.5|11.5|9.5|10|9.7504|9|9|8|6.2504|6.2504|6.5|6.5|5.7504|5.7504|5.5|5.2504|5.7504|5.5|7.5|7.04|4.96|8|11.52|12|13.52|16.48|15.504|15.504|16|16.248|24.504|20.504|16.248|19.248|18.504|19|21|20|20|20|24|21|23.872|28.504|26.752|25.504|20|22|18.128|19.504|18.248|19.504|28.248|28.504|24.248|25.504|21.248|24|21.248|21.504|21|19|18.248|16|9.752|15|16|11|10.752|11.248|11|14|11.75|10.25|19.25|19.25|16|14|14.25|12.25|10|10|10|11|9.5|9.25|10.25|9|9.25|10|9.25|7|7.75|8|7.5|6.75|7.76|10.4|8.56|8.16|8.4|7.04|7.84|7.2|6.88|5.68|6|6.56|8.08|7.76|7.04|7.2|7.208|6.08|6.64|6.6|6.8|7.2|7.12|6.8|6.72|7.12|9.6|8.16|10.24|10.08|8.4|8.72|10.48|15.36|12.96|13.12|11.04|10.08|10.48|12.32|10.32|10.88|11.36|10.56|10.56|10.88|11.28|12.48|9.84|9.2|19.2|23.2|18.48|20.88|12.08|12.72|14|16.8|14.96|15.76|17.84|13.36|12.56|11.76|11.44|10.72|10|10.8|10.56|9.92|11.04|11.2|13.04|11.6808|12.16|12.08|11.04|9.2792|8.88|8.3208|8.24|8.3992|9.5192|9.44|11.28|13.44|12.96|10.3192|11.92|8.16|6.3192|5.44|5.2|5.04|6.24|5.48|6|9.36|8.88|8|8.48|11.2|11.6|10.96|13.84|12.64|15.76|17.92|17.36|13.84|14.64|14.72|13.28|15.12|16.08|15.12|22.96|21.12|21.6|19.368|18.96|12.8|13.44|14.24|12.08|9.52|8.16|9.04|7.744|7.472|10.16|10.24|10.56|8.96|8.8|8.4|9.68|8.4|7.6008|6.24|7.376|9.04|8.72|8.56|8.24|8.08|8.24|8.48|8.24|8.16|8.24|8.16|8.24|8.64|10.72|11.36|17.68|13.32|17.6|15.36|16.48|17.04|14.4|7.36|7.28|6.24|6.56|4.08|4.392|3.416|3.36|2.58|1.72|0.6052|0.535|0.5315|0.5493|0.23|0.99|1.05|0.95|1.3|1.18|1.28|5.5|5.49|4.9876|5.9|11.25|11.93|17.86|11.72|10.03|10.99|10.03|9.15|9.24|10.68|10.77|12.62|9.74|11.35|8.73|7.21|9.52|11.19|8.32|7.81|9.67|8.97|8|7.23|6.95|10|10.26|11.2|9.5|7.69|7.85|6.17|6.53|8.315|7.97|7.29|7.28|7.02|1.8|0.9039|1.42|0.9999|1.15|0.8918|0.9288|0.7968|0.96|1.49|1.28|3.03|3.09|2.34|2.215|4.36|4.65|3.77|3.19|3.91|3.92|3.26|3.08|2.51|2.43||
2022-02-19 19:40:59|russ2000_2_0621|TENB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|29.85|32.25|37.99|31.82|29.26|20.55|27.49|30.42|32.14|31.55|25.6|29.2|24.51|23.13|22.46|24.8|25.26|24.69|27.19|23.68|20.46|27.055|30.38|30.14|33.91|41.34|41.33|37.66|36.12|50.92|52.79|40.63|37.44|36.875|41.23|42.71|45.22|46.84|47.15|52.93|49.72|50.58|51.92||
2022-02-19 19:40:59|russ2000_2_0622|TGNA|price|0|4.9119|5.3759|5.6159|5.8399|5.4239|5.9119|5.6799|5.2319|4.9919|5.1439|5.5039|5.0399|4.8503|4.322|4.9303|5.0264|4.9944|5.3465|5.3145|5.7147|5.9709|5.6667|5.7147|6.0188|7.0753|7.3635|7.2034|7.5556|7.8437|8.0518|7.6677|7.3955|7.0433|7.0594|7.4275|7.8437|7.7957|9.0923|9.4925|9.4125|10.8211|10.9492|10.1648|9.8607|8.8362|9.5085|9.6686|9.2364|10.501|11.9737|11.9096|11.6215|12.2938|13.0622|13.7985|13.3503|12.9981|9.9887|8.7081|10.0207|9.4765|9.4765|9.0923|8.1318|8.2919|8.2279|8.2599|8.0038|8.388|8.8362|8.6761|9.1243|9.7326|9.4765|9.6686|10.8211|10.9812|11.1733|12.774|12.1337|11.5895|10.2769|10.597|11.1413|10.501|10.3409|10.1488|9.4445|10.533|9.7966|9.2844|8.7721|7.9077|7.9718|8.9322|9.2524|10.469|9.8927|10.3729|10.8851|11.3654|10.7251|11.3334|11.8776|9.9247|10.3409|9.5725|11.6535|11.3974|11.6855|11.1093|12.5499|12.1978|11.3654|12.2938|12.0377|12.2618|13.2863|13.7345|12.9981|13.7665|12.8701|13.3183|13.3823|13.3183|12.742|12.5499|12.9981|12.2618|13.1582|14.2467|14.6629|14.5989|13.8305|13.4784|13.4464|13.5424|12.678|12.9341|12.8061|12.2938|12.2938|12.134|13.6385|13.0304|14.0867|13.6707|13.4784|13.7025|13.8946|14.0226|13.7025|13.9906|13.9266|15.6234|15.7194|16.2637|17.4162|17.2241|17.5123|17.8645|18.1206|16.808|17.2882|18.0245|19.4012|20.1055|19.1771|19.6253|20.4257|21.9944|22.3466|23.6912|25.5321|25.436|24.9558|27.6451|26.9247|29.7421|31.663|30.9907|33.0716|36.8174|34.8005|33.776|36.4012|32.7515|30.2223|27.437|31.695|33.0716|33.0396|33.7119|32.5274|32.2713|36.2732|37.0095|36.5613|37.0095|34.8005|35.4408|39.5067|36.6573|41.7798|35.6008|33.3918|36.0491|32.7195|33.1677|30.6385|27.5971|29.0057|27.1488|29.7101|27.469|32.3033|32.4762|33.8797|30.5911|33.0652|33.9514|33.7568|34.3356|31.5849|30.7909|32.3737|35.5752|34.438|34.546|39.0841|38.9816|37.5474|38.828|38.8792|36.8353|38.9099|36.9736|38.8946|36.4973|36.779|37.2195|36.9685|36.0772|38.787|40.4671|39.3453|39.3556|40.17|39.7295|43.0847|44.3602|45.6715|43.9043|44.1912|45.149|46.614|44.9749|43.4991|42.5878|43.3869|42.9054|42.4905|42.2549|41.8502|40.9999|40.3391|40.5081|39.4427|38.1416|36.4358|37.3732|37.2503|35.2576|32.0971|31.5644|31.0265|31.6566|31.841|30.6936|28.1733|27.6662|28.6497|26.6981|29.121|29.1107|30.294|30.4887|30.9702|29.7818|31.38|28.8341|29.2285|30.1301|28.1477|25.5609|24.0754|22.385|21.7242|18.8249|19.9775|18.9171|15.4441|14.8806|14.6604|14.7577|11.1003|9.2818|9.1128|8.662|5.6347|4.4616|4.0979|2.9556|1.6597|0.9989|2.0029|2.4434|1.8287|3.5857|4.4258|6.4082|5.0302|5.0661|7.6068|8.2727|7.7605|8.4622|8.7184|7.9602|6.8948|6.7514|6.193|6.2647|6.0701|6.7155|7.7297|7.5505|8.4571|7.8014|7.7144|7.3046|7.3353|6.5362|5.9164|4.8817|5.9881|5.563|6.8487|7.2585|7.6017|7.8527|7.0792|6.6899|7.5453|7.2277|7.8168|9.0923|8.6569|9.1691|9.2255|10.0553|10.2807|11.2027|10.3268|11.0132|12.5294|13.1954|12.3399|13.723|14.1737|13.8613|15.1521|14.102|15.2392|14.1379|13.9176|14.2352|16.0383|16.7606|17.2933|15.1982|16.1356|16.6735|16.3559|15.8846|18.1334|18.9939|17.5802|18.3332|20.547|18.6633|15.242|14.3451|17.3243|18.0995|16.3504|15.383|15.7866|15.0306|14.9665|14.7103|14.8448|14.0311|12.9804|14.0055|12.5704|14.3707|13.7044|14.6782|16.4209|16.4145|16.3248|15.21|14.41|14.83|12.62|13.33|12.23|13.28|14.08|14.47|12.86|11.39|10.57|10.37|10.85|11.03|11.64|11.96|11.54|13.29|10.87|11.74|13.17|14.1|15.92|15.14|15.15|15.19|14.31|15.53|15.03|15.35|16.69|16.9|14.32|10.86|10.72|11.72|11.14|11.78|12.52|11.75|12.03|14.41|13.95|16.03|18.23|18.83|20.06|19.39|18.76|17.72|17.72|19.72|19.66|19.75|18.56|19.36|20.95||
2022-02-19 19:41:02|russ2000_2_0623|TIER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0624|TLGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0625|TLRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0626|TLRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0627|TOCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0628|TORC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0629|TPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|10.35|9.98|10.74|12.8|12.5|12.94|14.26|12.96|13|13.23|15.88|16.12|16.77|14.96|15.01|16.38|17.4|17.41|17.54|20.66|21.15|21.21|19.98|21.71|28.62|32.75|34.22|37.26|39.13|41.58|28.7|29.06|36.54|40.82|43.26|53.24|50.99|51.69|39.91|34.54|23.22|25.53|27.05|28.71|21.72|25.59|21.36|23.13|24.3|24.42|31.79|29.05|29.59|36.74|40.36|43.67|50.61|48.13|50.98|47.76|43.16|46.29|52.02|50.04|48.11|40|37.51|37|35.2||
2022-02-19 19:41:03|russ2000_2_0630|TPCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:03|russ2000_2_0631|TPHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1772|5.9168|5.7689|6.0154|6.9721|7.2481|7.4355|7.0311|7.4256|9.9797|9.2302|9.1908|9.8613|9.171|7.3664|7.93|7.24|7.25|6.97|6.85|6.93|7.14|7.11|7.11|6.9|6.92|6.46|6.21|6.43|6.79|6.88|6.83|6.43|6|6.22|5.26|4.89|4.47|4.1|4.06|4.25|4.05|4.07|3.76|3.7|3.81|4.06|3.82|3|3.08|3.27|3|1.9|1.44|1.6884|1.26|1.38|1.42|1.3|1.45|1.32|1.28|1.75|2.22|2.09|1.8|2.02|2.1|2.22|2.05|1.98|1.95|1.91|1.85|1.8501||
2022-02-19 19:41:04|russ2000_2_0632|TPIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|15.5|19.52|22.67|14.72|14.69|16.69|18.63|17.36|19.2|19.17|16.81|18.75|19.06|20.01|22.59|24.23|17.29|20.87|18.56|20.27|22.75|22.98|26.44|30.06|31.63|27.45|27.8|26.17|25.88|26.24|30.74|28.68|28.71|25.02|21.89|24.78|25.06|17.16|18.22|21.67|17.35|19.04|21.44|23.26|12.98|16.68|21.48|22.97|29.04|31.33|35.06|33.47|45.25|62.6|68.51|42.45|58.01|52.68|48.18|47.42|39.13|37.34|32.07|33.36|17|15.5|12.1||
2022-02-19 19:41:04|russ2000_2_0633|TRHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|13.08|10.74|11.85|14.83|16.14|13.98|13.07|13.25|13.93|15.2|15.18|22.3|27.46|26.83|27.51|29.18|34.75|36.04|36.43|41.32|55.01|68.63|59.3|90.65|76.06|67.27|72.38|61.22|56.4|57.5|57.05|52.54|41.42|50.28|54.98|57.96|50.99|50.97|44.63|48.36|62.22|54.61|49.72|62.07|57.87|57.05|48.78|50.01|41.14|34.32|36.67|41.88|51.93|37.83|43.24|46.71|44.13|47.8|42.09|30.42|23.45|28.62|11.11|15.81|10.46||
2022-02-19 19:41:05|russ2000_2_0634|TRTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|16.17|14.55|13.79|11.71|19.23|18.33|24.41|23.76|27.98|30.27|28.93|33.49|36.01|34.45|34.64|39.61|36.54|38.31|31.07|28.97|30.9|31.85|35.05|30.35|35.89|36.29|32.9|33.01|32.84|33.27|35.57|33.51|31.9|32|31.29|32.78|30.97|31.74|33.2|37.39|36.64|39.73|38.01|33.63|27.73|29.74|31.95|29.89|31.41|36.41|38.22|38.4|44.65|48.11|48.17|57.8|55.87|51.43|54.56|50.42|52.62|54.6|53.71|62.54|59.44|62.32|61.95||
2022-02-19 19:41:06|russ2000_2_0635|TRTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|19.95|20.31|19.77|19.53|19.12|18.8|18.77|18.79|19.75|20.17|20.52|20.32|20.69|20.49|19.9|19.86|19.53|18.36|19.85|19.79|19.69|19.71|19.44|19.46|19.67|19.69|19.72|20.11|20.35|20.24|20.77|19.61|3.65|7.4|7.89|7.9|8.58|8.86|8.64|8.27|10.37|10.23|10.33|10.85|11.33|12.45|13.34|13.3|13.17|12.44|12.79|13.09|12.6|12.44|12.5||
2022-02-19 19:41:06|russ2000_2_0636|TSBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.969|9.25|9.0625|8.9375|8.4375|8.3125|7.125|6.3125|5.875|6.5625|6.4063|6.2188|6.1875|5.8125|5.625|5.875|5.6875|5.9688|6.0313|6.3125|5.8438|5.875|5.8125|5.5938|5.2813|5.0313|4.9375|4.7813|5.1875|5.2815|5.9688|6.0938|6|5.9688|6.4375|7|6.875|6.6563|6.8125|7.035|7.525|7.545|7.975|7.85|7.1|7.1|7.7|7.59|7.7546|7.7|7.645|8.49|8.51|7.8692|8.255|8.525|8.44|8.8595|9.0545|9.365|9.48|9.4505|9.5995|10.305|10.57|11.315|11.365|12.1|12.035|12.245|11.995|11.055|11.77|11.45|11.56|11.05|11.195|11.08|11.47|11.485|11.625|12.455|12.25|11.125|11.75|11.675|11.158|11.5|11.518|11.3551|11.755|11.725|11.6|11.65|11.75|11.95|12.6|13.467|14.034|14.5|15.73|16.42|18|19.475|17.515|17.9396|18.5|18.535|18.435|18.125|17.375|17.92|17.41|15.81|16.14|15.99|15.88|14.66|14.4|12.33|12.62|12.25|11.5|11.17|10.38|7.5|7.35|7.31|6.36|6.7001|6.95|7.63|6.194|3.718|5.4|5.62|4.965|4.43|4.28|4.8695|4.63|4.55|4.65|4.1|3.81|4.1|3.99|4.47|3.9|3.1|3.8|4.23|3.86|3.75|3.55|4|5.1|5.576|5.6|6.21|5.48|5.71|5|4.9|4.11|4.46|3.99|4.12|4.548|4.34|4.8|5|4.95|5.25|5.4|5.88|6|6.2|6.08|6.932|8.49|8.48|8.3|8.23|8.21|8.311|8.9|9.1|8.97|8.5|9.484|9.61|11.29|10.81|10.63|10.79|10.68|10.64|10.62|10.71|10.55|10.59|10.49|10.51|10.92|10.7|10.87|10.57|10.2905|10.27|10.82|10.56|10.22|12.65|12.24|12.6|12.48|12.47|12.85|14.21|15.28|15.09|15.64|15.32|15.71|16.69|20.95|20.3099|22.23|21.24|21.9|22.1|22.48|25.75|26.92|28.57|31.76|26.33|27.31|26.4|27.75|30.9|30.54|32.56|35.31|38.95|35.8|33.02|32.55|29.35|26.71|23.44|28.76|30.28|28.53|29.75|25.84|28.09|23.62|26.75|26.38|28|28.79|30.66|27.5|17.31|17.56|16.76|19.05|18.2|16.95|17.29|19.22|19.99|23.7|27.6|26.95|30.21|27.32|28.55|28.8|28.4|29.62|28.69|29.2|28.09|27.8|29.26|27.3||
2022-02-19 19:41:08|russ2000_2_0637|TTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.01|2.478|2.443|2.81|2.693|2.855|4.408|3.633|3.828|5.584|4.988|5.301|5.485|6.014|6.507|4.418|4.791|4.42|5.869|4.79|4.934|8.627|9.277|8.849|13.925|13.623|12.66|13.357|11.792|14.526|19.512|19.652|22.559|22.291|23.421|25.187|23.498|18.359|19.953|23.751|28.028|30.313|27.767|19.134|30.364|31.826|45.071|48.111|50.139|58.525|58.608|89.013|78.854|83.145|79.791|66.963|66.655|58.31|76.56|83.16|75.28|67.6|75.04|95.72|85.36|71.09||
2022-02-19 19:41:09|russ2000_2_0638|TUSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|12.91|16.36|16.9|18.85|21.55|21.21|18.81|18.36|18.85|14.55|14.16|15.58|19.84|17.31|21.01|21.53|30.86|34.53|32.67|40.12|36.85|36.53|26.48|29.4|26.96|21.32|20.44|22.81|23.48|17.77|14.69|11.2|7.19|4.44|3.67|2.28|2.02|1.47|2.66|1.36|0.9311|0.58|0.8554|1.19|1.18|1.55|1.29|1.7|1.8|2.06|4.62|4.1|5.97|5.55|3.6|3.86|4.58|3.69|3.63|3.17|3.87|2.17|1.96|1.77||
2022-02-19 19:41:09|russ2000_2_0639|TVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8958|2.7708|3.5|3.6667|3.25|2.9583|3.0833|2.6146|2.9583|3.3333|3.4167|3.5417|3.6667|3.25|2.5833|2.5417|2.7292|2.6458|2.5417|2.2604|2.0417|2.125|1.3333|1.5833|1.3542|1.4792|1.2917|1.3333|1.3542|2.2708|2.2917|1.8333|2.5625|2.4792|2.6771|3.3333|4.4167|6.1875|5.6667|7.1667|9.0033|12.1967|11.4667|10.09|11.8667|13.2833|18.175|14.31|11.71|10.33|12.965|13.75|10.525|7.095|8.115|8.31|6.7495|10.05|9.075|9.86|8.85|7.885|9.6405|13.15|12.555|20.47|16.2495|19.685|20.5|20.69|24.16|26.3|29.24|28.35|25.78|25.39|20.95|26.76|26.78|27.53|28.4|31.03|35|31.33|32|33.79|35.64|37.51|41.8|42.38|42.51|45.26|42.59|40.83|47.46|47.95|42.85|40.97|51.25|47.8|47.21|52|52.58|49.89|42.43|42.56|48.86|43.54|43.83|43.28|48.66|41.89|47.2|45|50.85|50.98|55.04|59.23|57.9681|67.66|54.93|35.12|36.03|36.14|30.66|27.27|26.39|18.7|15.97|9.06|9.36|13.53|11|7.42|9.22|10.16|12.83|12.52|13.8|14.25|14.5|16.96|16.86|17.97|15.52|16.28|15.81|16.64|13.6|13.27|14.58|13.26|11.67|10.86|10.6|10.91|12.35|15.145|15.65|16.37|14.91|16|11.5|11.7|9.42|6.96|6.45|7.59|7.97|6.95|7.31|6.75|7.21|9.28|10.74|10.67|11.59|8.8894|10.55|10.92|10.62|12.68|11.786|13.37|14.29|16.25|17.7|19.78|18.23|12.35|14.15|15.22|13.91|14.99|16.97|17.97|16.75|16.64|17.77|16.97|15.95|15.14|18.67|19.56|21.47|21.83|19.27|17.52|14.8|12.41|12.8|11.66|11.23|11.48|13.23|12.17|11.26|10.78|10.14|12.08|12.22|12.15|18.06|25.34|25.75|23.8|23.4|23.7|26.3|27.9|28.5|32.15|37.75|39.55|38.65|38.2|42.15|33.75|35.275|36.3|37|40.85|39.45|35.8|34.1|35.9|34.7|34.3|32.37|36.83|27.5|24.8|21.91|19.6|18.44|21.96|18.26|16.53|16.54|17.25|15.87|19.63|20.23|21.76|22.88|11.63|5.11|8.69|9.65|10.79|17.1|16.1|14.61|14.81|18.25|20.42|24.37|24.16|22.94|24.4|26.25|26.14|22.04|22.27|24.04|25.19|24.3|25.06|25.84||
2022-02-19 19:41:11|russ2000_2_0640|TWNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.8|10|9.73|9.75|9.75|9.75|9.66|10.01|10.37|11.02|10.8|11.36|12.58|13|14.29|14.78|15.77|16.43|16.68|16.49|15.04|13.25|13.95|11.36|14.37|15|13.02|14.57|14.75|13.68|13.19|14.07|14.13|11.99|10.85|10.63|11.71|11.17|11.33|12.3|13.11|13.15|13.34|14.46|14.37|14.15|13.83|12.65|13.95|14.205|13.17|12.79|10.41|11.25|12.19|12.29|13.005|12.98|12.6|13.05|13.57|14.5|14.58|14.67|14.66|15.49|16.47|16.44|15.17|16.06|18.19|19.16|16.79|20.69|20.4||
2022-02-19 19:41:12|russ2000_2_0641|TWST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14|28.55|25.86|23.05|21.99|25|24.35|24.92|29.19|29.75|27.68|22.59|22.98|22.74|21.46|26.2|32.58|26.4|33.74|38.93|48.81|62.29|71.72|85.11|86.3|118.1|138.5|189.96|130|127.64|109.96|102.42|126.58|120.3|117.04|96.55|134.4|87.06|71.8|61.43||
2022-02-19 19:41:12|russ2000_2_0642|TYME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|7|7.5|8.2|7.5|8.5|8.5|8.5|10.25|10.25|11.25|11.25|8|6.5|8|7.5|6.25|6.7|4.5|3.59|3.35|3.5|3.61|2.31|2.95|2.91|3.19|2.65|3|4.47|9.475|5.68|3.61|3.9|6.93|4.42|2.29|2.2|2.32|3.4|3.41|2.6|2.19|2.55|2.21|4.06|3.38|2.7|2.13|1.74|1.49|1.01|1.22|1|1.19|1.24|1.25|1.15|1.42|1.38|1.17|0.9729|1.39|1.46|1.29|1.27|1.04|0.9953|0.9675|1.04|1.34|1.82|2|1.7|1.44|1.65|1.2|1.12|1.11|1.01|0.977|0.7849|0.6833|0.3568||
2022-02-19 19:41:13|russ2000_2_0643|UBFO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0295|2.1767|2.147|2.1767|2.1767|2.2353|2.3825|2.4118|2.5882|2.6179|2.8237|3.059|2.9708|3.25|3.706|3.8825|4.1765|4.4708|4.5295||4.3237|4.5884|4.6474|5.0003|4.9414|5.5884||5.5297|5.5297|5.2944|5.2944||5.0886|4.9121|4.9488|5.0003|4.7649|4.8237|4.7649|4.8826|5.2944|5.7061|6.3532|7.7651|7.5886|6.9709|6.5297|6.3532|6.3532|5.912|6.2209|6.0003|6.1988|6.0223|6.0003|6.1326|6.1326|6.0003|6.0885|5.8238|5.7356|6.1767|6.1767|6.0885|6.0885|5.7532|5.8238|5.6826|5.8238|5.912|5.8238|5.8238|6.1767|6.4235|6.1062|6.0003|6.1803|6.2332|5.8485|6.1767|6.0885|6.0885|6.3003|6.385|7.5886|7.6309|8.471|8.3933|8.6404|9.3463|9.1769|9.6604|9.3534|9.8122|9.1451|8.9122|8.7604|8.3474|7.8251|7.4439|8.0474|8.0262|7.9451|7.9839|8.9298|8.5345|8.6263|8.6263|8.8945|8.9157|9.0357|9.0392|10.1263|9.9534|9.8687|10.977|11.3652|11.4182|11.9088|13.8536|15.8831|16.5749|15.8125|14.9724|15.156|16.0101|15.9678|17.669|17.2737|16.6525|15.1489|14.1606|13.4124|12.8971|14.9654|14.6477|10.5605|12.6359|13.3488|10.2005|10.7299|11.1393|11.3864|10.5534|10.2216|10.857|10.264|9.7487|10.7793|10.1863|11.4504|8.5985|7.6431|8.4131|5.9841|3.5717|6.1603|5.1057|4.102|3.251|3.357|3.8712|2.5596|3.3832|3.3757|3.5316|3.9191|3.7317|3.5193|3.6101|3.1484|3.1787|3.2487|3.2869|3.5514|3.6904|2.8952|2.9029|2.3393|2.4953|2.599|2.7171|2.4021|2.4572|2.5693|2.4579|2.3057|2.0888|1.8237|1.7675|2.0123|1.8582|1.6801|1.9259|1.9259|2.0489|1.9866|2.0528|2.0694|2.4161|2.3241|2.2798|3.2931|3.3437|3.6646|3.5136|3.5392|3.4454|3.6091|3.6607|3.7469|4.0453|4.2211|4.323|4.4513|4.6675|4.9732|4.9253|5.0673|5.0642|5.0956|5.0848|5.109|4.9791|4.8424|4.8003|4.6631|4.8186|4.8298|4.7098|4.6267|4.8035|4.7569|4.8035|5.0494|4.9928|4.9928|4.9952|4.9191|4.7002|4.7857|5.1701|5.1893|5.7168|5.9012|6.1341|6.0274|6.1759|7.4502|7.3762|8.0693|7.6733|7.2277|8.45|9.8|9.65|9.05|9.2|9.5|9.3|10.85|11.05|10.2|10.5|10.75|11.25|11.1|11.4|10.75|11.25|11.03|11|9.92|10.07|10.35|10.8|10.68|10.4|10.56|10.77|10.47|10.23|10.41|10.3|10.33|10.32|10.1|8.5|6.04|5.5|6.14|5.74|6.14|6.26|6.17|6.68|7.69|6.9|7.08|8.48|8.09|8.33|8.5|7.99|8.15|8.18|7.92|8.02|7.91|8.2|8.25||
2022-02-19 19:41:15|russ2000_2_0644|UBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|13.5|15.18|15.36|18.02|15.99|12.89|13.67|16|11.44|10.22|8.19|8.5|8.31|9.01|6.94|5.99|5.99|7.07|7.365|7.15|6.51|5.81|5.71|6.31|9.49|8.1|10.23|3.01|3.59|4.06|5.93|5.51|6.51|7.35|6.03|4.56|4.69|4.41|3.73|3.34|2.66|2.725|1.88|1.86|1.27||
2022-02-19 19:41:15|russ2000_2_0645|UEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3333|3.05|2.5|4.4|2.6|2.75|2.75|2.7|1.55|1.83|2.96|3.33|5.67|7.7|7.3|5.6|4.57|3.99|3.36|3.17|4.1|4.37|3.46|2.87|2.7101|2.5|2.5|2.41|2.48|2.42|1.83|1.59|0.55|0.46|0.24|0.58|0.47|0.42|0.6|1.27|2.63|2.67|2.36|2.71|2.73|2.79|3.58|3.67|3.08|3.62|3.49|2.94|2.45|2.45|2.58|2.58|3.44|3.91|5.57|5.53|6.05|5.56|3.97|3.41|3.02|3.25|2.88|3.21|2.64|3.15|3|3.05|3.93|3.7|3.38|2.95|1.91|2.05|2.09|2.9|2.65|2|2.29|2.54|2.31|2.33|1.93|1.51|2|2.16|2.28|2.45|2.14|1.65|1.71|1.81|1.65|1.88|1.28|1.04|1.7|1.53|1.59|1.37|1.14|1.57|1.76|1.5|1.44|1.54|1.5|2.49|2.92|1.33|1.38|1.23|1.17|1.11|1.12|0.98|0.8257|0.822|0.7009|0.8|1.01|0.9755|1.03|1.07|0.91|0.8799|1|1.48|1.58|1.29|1.38|1.26|1.45|1.69|1.42|1.29|1.32|1.3|1.68|1.8|1.48|1.38|1.32|1.61|1.64|1.61|1.78|1.69|1.55|1.26|1.23|1.34|1.4|1.22|1.47|1.44|1.3|1.43|0.8699|0.9545|0.9451|1.01|0.94|0.9035|0.8494|0.6723|0.5555|1.03|0.9844|0.8791|1.03|1.09|1|1.02|1.5|1.93|2|1.99|3.55|3.32|3.31|2.15|2.25|3.13|3.05|4|3.23|3.72|2.93||
2022-02-19 19:41:17|russ2000_2_0646|ULH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.25|18.6|14.93|17.55|17.01|18.1|18.1|19.11|20.1|22.6|23.82|23.39|21.97|24.2|33.18|31.45|36|33.89|27.8|26.48|24.05|23.63|23.5|27.21|22.72|25.04|22.88|20.04|21.58|18.86|18.24|22.6|16.32|17.44|16.92|21.23|19.44|18.95|21.87|22.45|22|24.99|25.19|16.74|14.44|18.85|14.81|12.89|12.11|15.94|13.43|15.66|16.07|16.51|16.54|16.98|15.71|16.13|16.76|15.67|18.7|17.28|18.22|16.9|15.01|14.29|14.36|15.69|14.64|14.99|16.17|15.94|15.885|17.07|16.07|14.96|16.24|12.91|12.69|13.54|15.24|15.92|17.87|17.89|15.11|15.74|15.3|13.81|13.74|15.16|14.375|16.37|15|16.39|18.1|16.72|20|22.9|24.35|24.68|24.36|26.9|25.72|26.68|27.25|28.07|30.71|26.18|27.92|29.08|24.6|23.7|24.54|24.07|24.82|24.51|26.55|28.45|25.1|23.32|24.9|21.55|20.88|20.45|22.14|20.21|18.48|15.51|15.7|15.96|12.99|13.57|16.33|16.37|13.34|14.49|13.89|14.74|13.65|13.22|12.25|17|14.3|14.3|14.05|13.65|14.6|14.6|14.65|14.5|16.85|20.65|22.1|23.8|23.8|22.55|21.4|20.8|22.1|25.8|27|35.25|36.5|33.2|26.43|20.83|18.54|20.54|22.02|22.05|22.87|19.02|22.7|20.62|22.38|24.15|21.23|18.83|18.66|18.3|13.03|12.9|12.71|17.44|17.24|18.29|22.04|22.8|22.51|22.05|21.12|21.94|24.11|26.17|25.87|25.49|23.07|22.37|20.44|19.82|21.39|17.82|19.06|17.59||
2022-02-19 19:41:18|russ2000_2_0647|UMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:18|russ2000_2_0648|UNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1245|12.25|12.0833|11.5|11.3333|10.8333|11.3333|12|11.3333|11.73|11.6733|11.87|12.6|13.0667|13.1333|12.8333|13.3333|14.1667|15.3333|14.6667|14.2|14.9|16.1667|15.5|15.3333|15.17|15.3333|14.8333|15.5|17|17.3333|19.7333|18.8|18.1|19.2|20.6|19.8333|22.3|24.45|28.98|27.49|24.8|25.8|26.2|25.48|24.8|23.95|22|23.5|22.5|22.75|23.45|23.53|25|23.7|23.5|23.2|22.06|21.6|21.78|21.9|21.81|21.91|21.2|21.46|23.4|23.6|22.2|21|21.3|20.9|21.97|22.05|21.5|21|20.95|20.5|21.96|22.01|21.85|21.97|21.44|21.06|21.8|20.7|20.5|20.15|20.4|21|20.46|19.85|20.04|19.4|19.15|19|20.28|20.1499|19.65|19.2|16.1|18.4|19|16.86|18|18.39|16|16.03|15|15|16.448|16.985|16.24|17.5|17|17.39|17.75|17.7|17.55|18.95|18.49|17.4|17.78|17.81|17.98|18|18|17.985|18.2001|19.1|19|19.2009|19.5799|19.845|19.5|19.27|19.5|19|18.99|19.0145|19.25|19.1|19.05|18.81|19|19|19.72|19.5|19.26|19.675|19.85|19.44|19.91|19.93|20.9|21.45|21.9899|21.46|21.19|21.436|21.12|21.989|21.65|23.35|23.5|24.45|23.16|24.155|24.11|25.59|24.845|24.112|23.76|24.4167|24.3969|24.75|24.1|25.5|25.395|27.15|26.0438|25.5545|26.15|26.53|26.0579|27.3|27.5|27.59|27.9|28.74|28.6|28.8887|33.33|34.78|34.6|34.15|34.03|33.1|44.55|42.45|40.65|41.25|41.55|40.85|45.9|44.6|43.4|43.65|49.3|49.7|51.7|52.7|52.05|51.5|50.8|50.8|53.2|52.1|53.35|52.155|48.68|45.88|45.45|48.1|48.75|47.005|44.3|36.75|33.42|37|32.51|33.12|32.35|35.91|33.41|35.12|33|20.99|24.1|20.42|21.2|17.55|18.25|20.29|22.68|23.5011|26.24|26.4099|27.3|27.5|30.12|33.55|34.05|36|32.73|32.22|32.04|32.1001|31.47|30.1|30.6||
2022-02-19 19:41:20|russ2000_2_0649|UNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9223|4.594|4.824|5.5132|5.2985|5.5132|5.5132|6.0304|5.8577|5.8577|5.6856|5.6424|5.4917|5.6526|6.8915|6.4073|6.7835|6.6217|6.4607|6.138|5.922|6.3531|6.8644|7.2421|7.2154|7.0528|8.9918|8.9109|8.8826|10.7673|11.0367|11.0367|8.9643|7.7529|7.7529|7.1068|7.5916|7.5107|7.3772|7.1227|6.7838|6.6987|7.2075|7.6316|7.8005|6.7838|4.8336|4.9184|5.427|4.4951|4.3247|4.0703|4.2399|3.9854|3.3069|3.1805|2.7988|2.4588|2.8829|2.9685|2.6708|1.9507|2.2051|2.7135|2.3952|2.0693|2.9512|2.8499|2.747|3.358|3.731|3.4396|3.4601|4.1715|4.4778|4.8438|4.6804|4.32|4.5587|4.4778|4.5037|4.3145|4.4087|4.5045|5.1084|5.5419|5.7665|5.4406|6.0759|5.6699|6.3044|6.4107|7.7997|7.9991|8.0989|8.0133|8.6188|7.8711|8.3909|9.1601|10.193|9.616|8.6188|9.2242|10.0893|9.85|9.2965|9.1844|8.9749|9.0123|10.2464|9.4835|8.9749|9.0049|8.6384|9.4237|9.0703|9.5336|9.9655|10.209|10.1619|10.6806|10.9943|11.6112|12.0702|12.5649|13.5465|14.3476|13.927|13.02|12.7891|13.0117|11.8738|11.3956|11.7666|10.2907|10.1587|9.7217|9.6887|9.8536|9.2294|8.987|9.7403|9.3506|8.6567|7.697|7.645|7.7922|6.8745|6.5281|6.4069|6.4675|5.7545|5.6817|5.5|3.6364|3.9|4|3.5455|3.2|3.1364|2.7273|3.4091|3.4091|3.0909|3.8636|3.9091|3.7727|3.8182|3.7273|3.6364|3.8445|4.0182|4.9691|4.9536|5.0545|4.7518|5.1818|4.6364|5.0182|5.3636|5.2727|5.5455|5.9545|5.9545|6.309|6.0727|6.2636|6.1364|6.1364|5.8636|6|5.8182|5.8182|5.7293|5.5909|5.7545|5.5|5.6818|5.4545|5.4545|5.4|5.5818|5.5364|5.5455|5.5|5.5|5.4945|5.5273|5.9364|6.4636|6.3909|6.59|7.2091|6.1273|6.8364|7.0363|7.1818|6.9636|7.1092|7.3|7.2273|7.8182|7.8182|8.2273|7.9636|8.4091|8.3182|8.2727|8.5455|8.2727|8.8357|8.2727|8.2636|8.3636|8.3182|8.8636|8.8636|8.9636|9.1|9.4|9.2636|11.7545|9.2727|9.3727|10.4091|10.6364|11.3545|11.5364|11.3182|12.35|12.4101|12.5|15.35|15.65|17.15|17.25|16.8|16.45|15.8|17.45|18.8|18.2|20.05|19.65|20.25|20.3|20|22.7|22.5|23.2|22.9|23.8|24.6|23.95|21.1|21.21|21.3|19.95|19.59|22.24|22.21|21.03|19.97|21.66|20.68|21.12|21.84|21.8|21.76|22|20.85|16.27|12.51|14.29|15.78|13.02|12.49|13.66|12.97|16.49|18.21|17.71|19.19|20|20.57|22.32|22.95|21.87|22.62|22.36|23.85|27|25.85|26.89|29.47||
2022-02-19 19:41:21|russ2000_2_0650|UPLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|11.16|9.51|7.66|7.24|6.45|6.98|8.06|8.81|7.95|7.9|7.85|7.925|7.58|6.826|7.06|6.19|6.83|7.12|7.16|7.49|7.73|9.19|8.79|8.11|9.69|8.97|12.29|12|15.78|19.96|22.05|21.6|23.66|22.71|21.8|21.47|22.51|21.61|22.29|27.22|28.54|27.64|35.32|36.01|31.48|35.47|35.26|32.35|27.1|27.67|31.65|35.28|40.85|46.46|46.17|46.72|42.12|36.64|37.06|38.12|36.64|39.23|40.73|36.7|27.53|29.44|35.31|35.77|39.18|41.08|41.06|45.79|46.39|45.8|49.88|50.02|47.11|47.51|41.01|41.67|35.02|38.62|31.85|33.05|20.63|18.46|19.97||
2022-02-19 19:41:22|russ2000_2_0651|UPWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|19.4|18.39|18.53|22.17|22.4|19.95|20.3|14.18|15.46|16.24|14.22|13.47|15.07|11.51|10.52|9.34|7.99|5.78|8.33|12.49|14.82|17.51|15.29|18.84|19.61|31.86|34.65|47.19|50.75|47.27|42.94|48.77|58.36|51.96|45.28|46.8|48.79|37.78|31.5|28.24||
2022-02-19 19:41:23|russ2000_2_0652|USAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:23|russ2000_2_0653|USX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.68|15.33|13.48|15.21|13.28|10.14|6.37|5.9|7.28|9.08|7.29|6.07|5.71|5.3|4.29|3.96|4.75|4.69|4.94|4.93|5.36|4|3.44|3.94|5.3|6.41|9.33|9.71|9.17|7.41|7.63|6.75|7.69|9.89|11.69|10.62|11.79|8.18|8.69|9.12|8.65|8.09|6.13|6.11|4.55||
2022-02-19 19:41:23|russ2000_2_0654|UUUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.91|5.7|17.8|10.93|7.445|11.48|22.875|17.05|14.88|14.295|14.25|14.775|13.5|11.475|11.775|11.55|10.92|10.5|8.8|8|8|14.475|11.725|15.45|28.955|32.51|56.65|78.975|47.595|27.775|23.6|17.05|18.93|17.1|15.55|10.87|19.725|15.175|14.01|16.7|15.35|12.4|14.25|11.35|7|10.65|10.275|9.5|8.05|7.49|8.5|8.67|6.925|7.4|6.35|7.91|8.25|9.05|9.625|8|5.89|5.51|6.45|7.6394|11.6608|9.23|7.74|7.29|7.3|7.53|7.26|6.57|7.35|6.74|5.36|5.18|4.75|4.25|4.99|4.4399|4.07|4.12|3.2|3.35|2.76|1.98|2.12|2.12|2.75|2.11|2.19|2.42|2.31|2.24|2.37|1.5|1.4|1.66|2.18|2.17|2.11|2.06|1.73|1.6|1.64|1.7|1.77|1.52|1.61|1.92|1.77|1.6|1.62|1.85|1.86|2.12|2.35|3.39|3.15|3.32|3.18|3.53|3.19|3.15|2.86|3.59|2.96|3.04|3.05|1.55|1.88|1.84|2.05|2.11|1.75|1.66|1.29|1.29|1.7|1.68|1.5|1.69|1.71|1.7|1.62|2.21|4.22|5.65|5.73|6.85|5.97|6.9|6.14|5.27|6.4|6.54|10.16|8.71|7.21|7.02||
2022-02-19 19:41:25|russ2000_2_0655|VALU|price|0|||||22.5|25.25|25.25|27|30.5|29.25|34.75|34.25|34.25|32.25|33|33.25|32.75|33.25|33.75|36.25|35.5|33.75|31.5|24.25|26|26|25|24.25|23.25|23.25|22.25|20|20.5|20|25|28.25|27.5|27.5|25.25|27|27.75|27.25|22|21|18.625|22.25|22.5|23.25|27|27.5|29.75|27.25|26.25|26.75|26.5|25|29.125|17|16.75|26|22|20|20.5|21.5|22|21.5|21|22.5|22|21.5|21.5|21|22.125|23.5|24.125|24.5|23.5|21.375|21|23.25|24|23.25|23.25|24|23.75|23.5|22.25|21.5|19.5|21.5|17.25|17|16.75|16.5|16.5|16|16|18.75|21.5|24.5|23.5|23.5|24|23.5|25|24.5|22.25|24.5|35.5|35.75|38|33.5|33.5|34|31.5|25.5|25|23.125|26.5|27.5|28|29.5|30|30|29|29.5|31.5|32.75|39|40.5|34.5|39|35.75|35.75|37.5|34.5|32|32|32.25|31.5625|32.75|31.6875|29.5|31|30|32|32.5|29.75|29|32.75|29.75|29.75|33|32.75|36.5|38.5|39|36.25|35|34.625|35.75|34|33.25|36.5|35.125|39|40|44.25|30.25|29.5|33|32.5|36.5|43.25|40.5|36.5|39.25|38|37.438|39.5|39.438|42.25|42.875|45|43.625|38.25|36.875|34.75|39.25|41|41|39.375|38.75|38.125|34.5625|37.125|37.375|39|39.375|37.25|34.875|35.25|35.3125|36|36.75|35.875|37|35|33|38.5|39|35.875|35.0781|34.875|36|34.5625|36.3438|41|41.75|40|40.95|42.22|43.2|44|38.3|41|40|48.48|48.195|46.6|49|47.77|45.25|41.13|42.119|42.591|39|38.5|42.6|43.44|46.13|46.38|46.15|48.9|48.39|49|51.45|48.32|48.09|49.51|49.899|49.9|49.9|52.34|52.73|69.3|38.82|35.91|35.14|36.91|37|36.19|40|39.35|41.76|40.33|39|39.4|36.32|39.25|37.42|39.75|39.14|39|40.3|35.32|34.75|33.85|37|41.25|41.9|42.7|40.51|45.29|46.61|53.43|58.22|45.45|47.2|44.51|47.8|47.18|43.61|43.9|54.48|48.85|49.27|43.7|41.36|40.722|39.14|42.44|45.9|44.76|39.55|33.25|36.98|38.21|33.49|38.55|32.1|34.52|36.01|30.04|27.34|28.05|29.86|32.87|31.79|29.49|30.87|30.76|26.5|25.1|25.37|26.61|23.09|21.71|19.8|18.14|13.9|13.22|13.87|17.13|14.4|14.45|13.17|14.3|14.8|13.99|14.19|13.41|10.78|12.21|11.49|12.61|11.91|10.28|11.22|11.47|12.28|12.17|12.25|11.89|11.86|11.25|9.76|9.95|9.12|8.97|9.68|9.45|9.42|9.36|9.08|8.03|9.05|8.81|8.83|9.33|9.89|11.61|12.48|14.97|14.96|14.58|14.85|17.27|16.7|15.93|15.96|15.6101|15.31|16.3|15.004|16.21|14.7|14.475|13.61|10.38|13.63|12.6|15|16.6|15.18|14.2|16.78|15.04|16.03|16.39|16.58|16.35|18.07|17.82|16.24|17.91|22.1|19.5|17.43|17.9|17.21|17.48|17.25|18.3|17.69|15.97|17.62|17.89|17.69|19.35|19.23|18.58|18.3|19.48|20.17|23.7|22.81|24.41|24.9|25.25|26.55|26.01|21.45|20.1|24.69|23.15|24.39|27.51|26.1|26.8|22.75|20.23|27.41|28.91|32.95|28.84|32.35|30.98|28.5|26.99|24.65|26.1|24.7|27.3|27.49|32.97|30.8|28.86|28.19|30.54|30.9|31|32|36.65|34.26|34.45|40.5|46.82|58.98|59.03||
2022-02-19 19:41:27|russ2000_2_0656|VAPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|20.69|17.53|16.6|19.01|19.27|18.32|17.98|20.95|14.55|11.27|10.21|11.52|10.78|11.24|9.59|10.24|18.48|30|27.08|40.76|32.73|31.11|29|31.76|26.69|28.66|34.49|23.44|22.84|21.63|19.93|22.16|25.41|28.3|21.17|23.64|22.72|19.44|16.26||
2022-02-19 19:41:27|russ2000_2_0657|VBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.08|15.36|14.37|14.7|13.9|13.97|14.6|14.49|15.5|16.63|15.52|16|17.21|17.1|16.75|14.27|13.31|14.91|16|15.62|16.5|17.04|17.25|17.35|17.47|21.96|26.33|27.73|29.05|26.63|27.09|25.99|27.13|26.7|24.87|27.3|26.19|27.53|28.15|27.7|29|27.5|28.74|32.26|32.24|31.42|30.11|28.81|23.19|23.57|22.07|26.28|28.18|25.43|26.72|26.28|25.54|23.86|23.04|23.76|25.51|25.61|28.92|28.88|23.95|13.23|15.84|18.53|16.6|17.7|17.9|19.55|19.46|22.36|27.58|26.62|29.96|33.07|35.04|35.51|33.52|32.71|35.64|40.12|42.75|39.31|41.13|40.23||
2022-02-19 19:41:28|russ2000_2_0658|VCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|1200|920|600|880|1140|960|620|1160|920|1130.08||760|880|710.08|760|600|550.08|450.08|380|330|560|405|420|520|360|290|300|235|210|280|245|110|100|205|115|195|810|580|470|525|390|275|420|360|310|220|185|195|125|129.6|196.8|272|256|283.2|168|163.2|161.6|163.2|168|128|129.6|112|92.64|73.6|56|62.4|62.4|43.2|62.4|73.6|78.4|56|46.4|48|72|211.2|168|140.8|206.4|243.2|212.8|212.8|232|265.6|224|174.4|153.6|177.6|140.8|124.8|148.8|182.4|176|164.8|260.8|584|419.2|392|329.6|422.4|544|494.4|379.2|344|342.4|329.6|337.6|283.2|268.8|244.8|240|201.6|204.8|193.6|180.8|188.8|254.4|220.8|198.4|240|216|240|233.6|225.6|211.2|188.8|182.4|198.4|144|137.6|96.016|96.8|67.2|60.96|65.6|67.2|56|58.4|59.04|33.6|104|68.368|91.2|99.376|67.216|56|61.824|56|60.848|71.984|64|56.192|55.952|50.688|50.64|34.56|31.6|33.4|32.4|28.8|28.4|30.8|30|30.2|76.62|60.6|52.4|52.6|43.2|50.4|55.6|58.4|53.796|52.4|48.4|47.2|52.8|43|36.2|37|41.8|41|51.2|40|42.8|36|33.4|29.6|30.4|26|26.8|26|26|14.434|11.8|11.148|7.106|5.94|6.294|4.482|3.73|3.74|3.39|3.48|3.84|3.89|3.99|4.1199|4.02|3.34|2.87|2.75|2.81|2.94|3.15|3.71|3.69|3.72|3.28|3.115|3.52|3.5|3.26|2.49|2.08|2.34|2.21|1.95|2.1|3.31|2.91|2.28|2.24|2.22|2.25|2.82|2.3|2.6|2.85|2.75|2.8|2.675|2.6|2.65|3.4|3|4.3|5.95|3.8|4.75|6.05|7.2|11.7|9.65|13.25|13.25|9.9|12.75|11.65|14|16.44|17.55|18.52|16.66|19.79|17.55|16.62|15.84|19.49|18.11|16.02|14.12|18.81|17.84|17.035|17.28|14.53|8.62|14.93|13.49|15.54|15.17|15.22|19.58|24.61|26.43|34.89|49.66|40.75|54.27|62.06|56.49|53.57|46.71|56.06|50.83|46.96|35.8|38.58|34.5||
2022-02-19 19:41:30|russ2000_2_0659|VERI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|13.29|11.54|9.22|16.31|46.68|28.9|21.55|23.22|15.8|13.42|13.79|19.34|20.82|17.99|14.57|10.35|9.22|7.22|5.32|4.57|5.59|6.49|6.71|6.11|8.78|8.23|6.81|4.2|3.41|2.7|2.84|2.53|2.41|3.04|2.78|6.45|9.7|12.38|12.49|9.1|9.11|9.72|25.28|26.58|39.82|38.58|25.01|20.02|18.72|19.28|20.38|21.04|22.46|31.91|23.51|22.17|15.78||
2022-02-19 19:41:30|russ2000_2_0660|VHI|price|0|0.4906|0.5798|0.6244|0.8474|0.9589|0.9811|0.892|0.7805|0.7358|0.6913|0.8474|0.825|0.8697|0.6913|0.7582|0.7136|0.5575|0.7136|0.6021|0.6244|0.5352|0.4906|0.3568|0.4014|0.446|0.6244|0.446|0.3791|0.3568|0.2899|0.3122|0.4237|0.2007|0.1784|0.2899|0.4014|0.4014|0.4014|0.3345|0.3568|0.5129|0.7358|0.4683|0.8028|0.7136|0.8028|0.7136|0.6466|0.7358|0.825|1.0481|1.5163|1.4717|1.9623|1.9846|2.0738|2.2968|1.7839|1.6724|1.6501|1.5609|1.5609|1.5163|1.7839|1.7393|1.7839|1.6947|1.7616|1.717|1.7393|1.9846|2.1853|2.5421|2.2745|2.4752|2.5421|2.7205|2.8097|2.9212|3.1664|3.1441|2.5644|2.765|3.2556|3.0326|3.0549|2.8989|2.765|2.6981|2.6313|2.163|1.9846|1.494|1.1595|0.892|0.892|0.8474|1.4717|1.6055|1.3825|1.5386|1.1818|1.2933|1.6055|1.3156|1.2042|1.0034|1.0034|1.0926|1.1595|0.9811|0.9811|1.1818|1.0481|0.9811|0.8697|0.8028|0.892|0.8474|0.892|0.9366|1.0926|0.892|0.8474|0.825|0.7136|0.825|0.9589|0.8697|0.8697|0.8474|0.8697|0.9811|1.0703|0.892|0.9142|0.9589|0.9142|0.9811|1.0258|1.0481|1.2041|1.271|1.3602|1.3602|1.4271|1.4494|1.494|1.271|1.2487|1.3825|1.3825|1.3379|1.2041|1.0703|1.1372|1.3379|1.2041|1.0926|1.1595|1.2487|1.271|1.0703|1.1372|1.0703|1.048|1.0926|1.1372|1.3156|1.4271|1.4494|1.494|1.4717|1.4494|1.5386|1.5609|1.6055|1.639|1.6947|1.6836|1.7728|1.717|1.7505|1.7616|1.7505|1.8731|2.1964|2.2187|2.386|1.9957|1.9623|2.0292|1.9734|2.0515|2.0292|2.163|2.1072|1.9846|2.1407|2.018|1.94|1.9288|1.9288|1.8731|2.0292|1.9846|1.9957|1.9846|1.9065|1.8508|1.9511|2.2856|2.241|2.1964|2.2856|2.0515|2.1086|1.8713|1.8107|1.8909|2.2388|2.3101|1.9177|2.2834|2.3726|2.328|2.2923|2.2656|2.3619|2.105|2.0069|1.8927|1.9712|2.7882|2.906|2.4315|1.7518|1.8499|1.7482|1.4806|1.4574|1.8927|1.9623|2.0426|1.684|1.7161|1.8517|2.1657|2.0087|2.2477|2.4653|2.6687|2.4582|2.344|2.2513|2.171|1.9801|2.0283|2.0568|2.6045|2.6812|2.7258|2.7668|2.8703|2.7347|2.7704|3.5054|3.2128|3.3073|3.1218|3.1664|3.129|3.2075|3.1521|3.1343|3.3002|3.277|3.1843|3.1575|3.5517|4.458|4.3795|4.5846|4.8451|4.1476|4.3973|4.7648|4.6346|4.8665|3.9995|5.8667|7.4578|6.8311|7.2444|7.2933|10.4444|10.5555|11.8622|8.1422|7.0844|7.2444|8.5911|10.3955|11.8267|13.8844|12.1111|10.16|8.1467|8|6.3644|6.2222|4.7556|6.6|5.5511|4.1689|4.7289|4.8178|3.3022|5.8355|4.0267|5.3867|4.1733|4.6|6.2089|7.1333|7.7555|8.7467|12.72|7.9733|5.4844|6.2089|7.92|9.0222|8.9689|10.4667|9.8267|9.1111|10.6178|11.72|14.0622|18.0178|22.0755|24.0978|26.3244|24.0755|26.2622|27.7778|26.8755|23.9555|25.4889|23.5778|24.0222|170.16|149.88|133.56|151.32|146.4|150.0672|144.48|150|188.52|195.36|192.6|196.08|193.92|164.88|189.84|236.64|248.52|220.44|183.48|210.96|169.8|131.88|105.84|90.96|68.88|77.04|78.96|94.56|78.36|71.04|69.24|76.92|68.64|75.12|74.76|78.36|76.68|67.92|53.4|33.84|22.68|29.64|21.96|16.08|14.28|15.6|14.16|23.64|24|18.84|22.32|30.6|27.6|23.52|37.2|41.52|37.32|39.96|39.36|39.84|40.92|35.76|38.52|26.16|29.16|52.2|81|74.04|69.48|68.28|72.72|99.6|77.16|57.12|64.32|39.6|27.36|24.96|24.6|23.16|39.96|48.6|27.72|30.12|24|35.64|25.8|23.4|22.8|22.68|23.28|22.44|19.9201|16.6801|12.36|10.5684|9.4068|10.48|10.17|13.96|13.16|13.6|15.56|15.2|16.07|18.48|20.51|26.38|25.72|24.33|24.64|23.72|23.33|23.16|26.38|28.75|26.55|26.04||
2022-02-19 19:41:33|russ2000_2_0661|VIAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.173|1.2794|1.3504|1.4928|1.2972|0.9952|1.2085|1.1371|1.1016|1.2085|1.4928|1.8875|2.0968|2.0649|1.9558|2.4879|2.7381|2.8072|2.8427|3.0381|3.1625|4.495|5.0102|4.1574|5.0486|5.0813|4.9747|5.5432|5.5077|7.4976|9.2743|10.0915|7.391|10.589|12.0104|13.716|16.914|14.9241|12.4012|9.3098|10.5179|11.2997|14.9241|16.5586|19.4013|19.4013|22.5994|19.0815|22.8126|23.5232|20.8937|22.777|23.9141|30.8431|28.9954|35.6935|28.4269|22.706|23.31|28.1426|30.8076|39.4423|51.808|50.1023|65.4529|69.0062|76.184|94.4483|102.7631|120.601|129.4133|190.3889|253.923|366.8487|465.0635|599.8068|666.4678|470.7489|404.5143|546.9328|537.2677|566.1921|430.667|370.402|227.6992|189.6072|249.3036|121.667|83.8592|98.9255|76.0021|58.2182|42.0263|32.0655|28.7452|36.3409|45.8468|39.4792|31.4742|22.0592|26.7895|19.7396|15.9645|12.144|11.5072|12.2349|8.8601|10.2382|15.5097|11.2343|12.2804|13.0536|12.9626|14.691|17.1926|15.9054|13.6904|15.6916|16.3739|16.0555|15.6461|16.5558|23.1963|21.9683|18.5116|13.7813|15.3278|17.2381|15.6916|14.1452|15.3278|14.4181|14.4181|14.4181|9.7788|8.6872|7.5957|6.7315|6.9589|6.9134|6.8679|7.1863|10.0972|9.5514|11.6891|10.734|14.1907|13.8268|18.9664|15.8736|13.7813|11.5072|9.7334|10.3246|9.9608|8.2608|10.5066|9.4718|10.1086|9.216|8.6588|9.3695|7.445|7.6355|8.1471|8.2779|8.5053|8.6759|7.6525|7.5615|5.9185|7.4763|7.6127|8.1358|7.0328|6.4586|6.2141|5.7763|4.8155|3.1042|1.5464|2.0752|2.0638|1.5692|1.8477|2.621|3.0644|3.252|3.3316|3.9059|4.0423|3.1781|4.2015|4.6904|4.4687|6.1004|7.1181|7.3967|6.5382|5.5944|6.1686|5.2249|7.0442|5.9696|6.7485|8.2324|9.6481|14.0258|11.8483|11.8483|11.4788|9.4718|7.4763|7.3739|5.6683|6.8224|6.2425|5.9355|7.2147|7.408|8.2381|6.9191|5.7707|6.2539|5.5944|6.3619|7.0385|5.512|6.8964|7.6753|8.2495|8.0476|7.5985|7.6753|7.7435|8.1813|8.3404|7.2943|8.3632|7.4422|6.902|7.3825|7.5559|7.8344|7.9595|7.2034|6.2369|7.0897|6.7485|6.5666|7.2773|7.6525|7.5843|7.8003|6.9077|7.8288|7.4592|7.1977|7.2886|6.5837|6.3051|5.37|5.37|5.95|6.36|6.09|5|6.53|6.86|6.51|6.83|6.63|7.13|7.78|7.39|7.12|7.85|8.18|8.95|10.02|10.72|10|11.23|10.53|10.97|10.04|9.46|9.28|9.37|8.74|8.58|9.62|9.72|9.45|9.51|10.24|10.12|11.2|11.34|11.53|10.14|10.05|11.12|13.13|12.38|13.3|12.05|13.29|14.67|13.89|14.005|15.96|15.02|15|14.1|13.19|11.21|12.08|11.59|12.74|13.83|13.335|11.73|12.35|13.545|14.975|15.45|16.185|15.7|16.36|17.53|17.66|16.69|16.29|15.74|15.4|14.81|17.62|16.46|16.58||
2022-02-19 19:41:36|russ2000_2_0662|VKTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.7|7.87|6.93|6.1|6.06|5.31|5.65|3.06|3.22|1.78|1.88|1.43|1.31|1.6|1.29|1.45|1.3|1.43|1.05|1.15|1.26|1.44|1.53|1.35|1.38|1.29|1.09|0.93|1.05|1.89|2.44|2.99|4.83|6.93|6|4.53|4.25|9.08|10.08|10.69|11.76|15.78|14.04|10.06|7.58|7.9|7.59|10.32|8.15|7.71|8.21|7.24|7.12|6.95|6.72|7.34|7.77|6.55|5.8|4.4|6.34|7.45|6.88|7.33|6.445|5.86|5.79|6.26|5.81|7.67|6.86|5.97|5.9|5.29|6.17|5.97|6.57|5.99|6.37|5.22|4.62|3.83||
2022-02-19 19:41:36|russ2000_2_0663|VRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5|4.9|4.72|4.55|4.6|4.7|4.04|3.52|3.41|4.12|2.69|3.69|3.16|5.24|5.15|7.74|6.87|6.68|6.31|5.13|5.79|6.45|7.29|8.77|9.44|8.18|8.38|6.44|7.46|7.7|8|12.19|9.78|9.84|8.89|6.3|6.15|7.01|8.47|7.92|8.17|8.36|8.5|6.97|3.62|2.75|2.79|4.44|3.76|3.12|2.83|2.45|1.88|1.87|2.14|3.23|2.77|3.15|3.01|3.7|6.455|4.82|4.51|4.38|4.82|5.98|6.62|6.79|5.89|6.67|7.41|5.33|5.68|4.35||
2022-02-19 19:41:37|russ2000_2_0664|VRCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.88|14.7|16.45|15.93|13.26|10.86|7.95|13.5|11.87|10.49|9.8|7.1|11.75|10.93|9.55|15.32|14.22|13.98|15.26|15.25|12.41|9.68|10.46|11.51|10.3|6.84|8.46|8.89|7.6|9.4|11.89|13.42|15.13|13.81|12.13|9.87|10.78|10.58|11.4|12.14|12.88|9.19|9.13|8.33||
2022-02-19 19:41:38|russ2000_2_0665|VREX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.15|30.6|33.15|32.89|34.05|33.53|34.18|30.76|31.65|33.34|34.03|37.47|40.41|43.43|34.3|36.79|35.88|36.83|38.14|38.49|30.25|27.06|26.61|24.07|24.26|28.16|33.04|34.4|33.88|27.77|31.08|30.93|26.25|27.49|31.93|29.31|30.33|28.145|24|21.59|25.3|19.15|14.87|16.27|10.51|12.51|13.68|16.5|17.64|19.68|23.63|21.73|23.98|25.15|27.3|27|29.03|28.62|27.06|29.06|31.5|25.66||
2022-02-19 19:41:38|russ2000_2_0666|VRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8|6.25|5.27|4.92|2.05|1.54|1.2|0.99|0.71|0.36|0.7|1.14|1.34|1.11|2.21|2.86|2.91|2.81|2.3|3.4|3.01|3.36|3.26|5.3|3.4|3.07|3.09|2.74|3.04|3.82|3.74|3.99|5.49|5.16|4.99|4.32|3.1|2.74|2.22|1.99|1.68|1.62|1.15|1.03|1.35|1.2|1.67|1.68|1.1|1.55|1.35|2|1.67|1.24|1.03|1.08|1.03|1.29|1.22|1.17|1.03|1.04|0.91|0.78|0.78|0.7082|0.63|3.85|3.08|2.41|2.85|2.6|2.45|2.58|3.29|3.31|2.96|3.08|3.05|3.35|2.28|2.35|1.66|1.34|1.01|0.7043|0.4601|0.2337||||||||||12|11.3|7.49|6.29|5.02|5.38|6.82|7.99|6.66|5.5|5.75|3.61|4.51|4.81|5.15|5.89|7.36|12.48|16.88|16.39|17.08|16.99|18.14|21.17|22.18|22.46|31.68|29.56|27.35|23.41|23.42|24.86|19.84|21.36|21.22|17.26|19.23|14.41|11.64|12.5|14.85|18.68|17.2|18.87|13.12|12.25|13.38|16.16|11.57|12.23|13.49|7.97|9.27|11.85|12.18|11.85|12.34|15.71|15|17.81|17.12|19.4|19.31|21.05|24|21.34|26.94|26.66||
2022-02-19 19:41:39|russ2000_2_0667|VUZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.135|7.83|9|8.25|8.25|5.3325|8.25|7.5|6|4.875|7.125|9.225|6.45|6.8925|7.9125|7.125|6.6525|5.925|3.0075|6|4.5|3.675|5.25|5.625|4.875|4.125|3.3|3|2.625|4.125|3.75|3|2.7|4.5|6.375|4.4|4.03|2.49|5.8|6.5|1.87|2.1|2.24|2.58|2.55|4.2|2.75|3|3.08|3.01|2.6|2.7|2.72|3.12|3|3.58|3.47|4.21|6.7|5.95|5.85|6.35|6|6.67|5.02|4.02|5.23|5.0101|6.21|6.12|5.135|5.74|5.55|4.87|6.04|6.87|7.64|9|8.72|6.95|7.8|7.2|6.15|7|5.7|5.75|5.65|6.7|5.85|5.95|5.15|4.65|6.3|6.3|8.25|8.35|5.4|6.3|6.5|7.6|6.35|6.45|6.23|6.08|5.64|5.1|4.27|3.08|2.75|2.64|1.97|3.39|1.89|1.99|2.21|2.5|2.41|2.19|1.89|1.59|1.42|1.52|2.5|2.895|4.35|3.79|4.38|3.96|4.17|8.82|11.61|22.72|28.12|19.9|18.87|18.14|14|12.65|10.13|12.82|9.49|9.01|6.78||
2022-02-19 19:41:40|russ2000_2_0668|VYGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|27.86|20.95|11.53|9.25|9.29|12.03|13.71|11.32|14.27|12.52|12.31|11.59|13.73|12.88|12.13|13.74|13.38|9.75|8.63|9.52|8.5|13.63|20.25|20.47|13.12|18.17|18.87|31.31|18.22|18.93|21.65|19.36|20.18|21.41|16.99|13.63|10.9|9.42|11.08|16.82|21.7|20.85|23.57|28.29|20.45|16.77|16.015|13.77|14.3|13.58|13.62|11.65|8.7|10.78|11.79|12.9|10.99|11.09|10.8|11.94|8.09|7.26|8|5.67|4.91|4.46|4.19|3.89|3.29|3.35|2.47|3.89|3|2.75|3.06||
2022-02-19 19:41:41|russ2000_2_0669|WAAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:41|russ2000_2_0670|WATT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|13.74|12.19|12.39|14.41|12.12|11.78|11.06|9.8|8.21|11.32|10.15|9.44|8.71|8.29|8.29|7.33|7|7.18|7.06|7.49|8.11|7.91|5.84|7.37|9.88|10.04|12.6|12.33|12.38|19.55|17.61|13.4|16.81|17.59|16.38|15.23|14.54|12.97|15.83|16.33|14.59|11.99|13.45|9.39|8.14|21.83|19.23|20.98|15.62|18.06|16.6|14.6|12.32|11.3|9.86|9.18|7.32|6.73|7.52|6.58|6.08|5.17|4.22|4.15|3.81|3.5|3.14|2.81|1.93|1.78|1.77|1.4|0.6241|2.3|1.91|3.42|3.21|3.68|2.78|2.34|1.87|2.07|3.4|4.65|4.09|2.96|2.82|2.74|2.49|2.45|2.05|2.02|1.52|1.32|1.21||
2022-02-19 19:41:42|russ2000_2_0671|WHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|25.48|26.66|28.64|32.48|33.59|34.31|33.31|39.76|35.07|29.37|29.53|33.15|36.97|37.71|37.6|33.18|31.01|27.39|25.59|28.52|30.52|29.67|34.79|29|27.3|11|15.27|19.71|19.92|24.36|21.72|20.24|17.75|25.22|30.19|28.41|33.4|30.9|33.3|39.24|37.12|34.13|37.76|39.33|43.47|35.51|41.6|47.93||
2022-02-19 19:41:42|russ2000_2_0672|WING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.59|27.7|35.24|27.82|26.39|24.5|21.41|22.85|24.09|24.52|23.72|24.68|28.1|27.48|25.9|31.36|29.2|26.12|31.44|29.58|28.55|25.16|27.59|29.71|29.35|30.27|30.69|32.77|33.24|32.97|39.19|40.39|48.13|45.37|47.95|48.2|51.88|53.43|50.31|68.87|67.3|63.71|61.43|62.71|65.51|64.82|74.17|76.2|84.99|92.96|94.35|98.15|85.54|76.45|78.97|89.94|93.63|81.85|92.31|120.94|124.29|139.92|163.77|166.19|132.74|118.21|128.96|136.06|153.88|135.95|137.86|160.15|140.25|156.05|172.92|177.8|160.63|164.04|155.43|172.32|156.55||
2022-02-19 19:41:43|russ2000_2_0673|WLDN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|10|10.01|9.11|9.55|9.5|9.45|9.03|9.68|10.42|10.15|10.3|7.41|6.39|6.82|5.976|5.81|5.93|5.5|5.21|4.85|4.75|3.77|2.61|1.62|1.55|2.68|1.71|1.53|1.53|1.41|1.9499|1.88|1.6907|2.78|2.94|2.46|2.45|2.36|2.4|2.13|2.18|2.28|2.5|2.65|2.615|3.25|3.4|3.4001|3.61|4.023|4.38|4.29|4.225|4.37|3.93|3.8|3.96|4.0599|3.95|4.02|4.01|4.01|3.76|3.55|3.61|2.56|1.66|1.79|1.2|1.2|1.53|1.57|2.16|2.3|2.06|2.16|2.49|2.48|3.37|2.97|2.9|3.42|3.64|3.65|3.76|5.03|4.662|4.49|4.55|5.02|7.13|9.17|7.51|11.38|12.34|16.64|15.92|13.66|14.25|14.43|15.2|14.35|14.12|10.83|10.25|8.9|11.18|11.96|8.57|8.62|8.38|8.43|10.24|11.05|10.23|10.67|10.55|17.45|16.75|18.98|24.99|23.02|27.18|33.85|31.68|31.51|33.04|31.12|33.37|29.34|32.45|25.54|24.33|22.57|21.21|26.15|29.42|27.16|29.07|31.96|28.3|31.71|33.3|37.66|37.46|35.03|33.24|39.06|39|37.51|31.67|34.85|32.91|39.48|35.03|28.44|29.5|32.46|36.72|24.6|21.27|21.01|25.98|23.98|26.62|29.13|28.93|37.38|39.03|41.92|49.68|44.66|43.655|38.93|37.43|39.59|38.43|38.53|33.18|37.04|41.83|31.39|30.22||
2022-02-19 19:41:44|russ2000_2_0674|WLFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|9.125|11|11.875|13.375|12.875|13|12|11.125|12.125|14.875|16.5|19.25|21.25|19|19|17.25|19.875|21.688|21.875|22.5|22|23.5|19.75|14|15.5|16.625|18.5|16.125|18.375|17.875|17.875|16.3125|16.75|16.1875|14.9375|15|5.1875|7.3125|5.875|6.1875|5.625|6.5|7.625|7.7188|7.6875|6.25|7.25|7|5.5|6.5|9|9.625|10.625|9.75|9.1|9.05|11.91|11|10.62|7|6.5|4|3.51|5.67|5.15|4.45|4.81|4.55|5.201|4.8|4.05|3.62|3.95|4.97|5.41|5.6|4.239|5.34|5.21|5.2|4.61|4.77|5.2|5.5|5.52|7.31|7.2|7.35|8.21|7.55|9|8.9|8.09|8.2|8.19|8.16|7.5|8.19|8.24|7.7|8.18|8.23|8.6|8.51|8.05|8.2|8.92|9.2|9.41|8.979|8.4|8.16|9.4|9.75|10.49|9.92|8.55|9.91|9.1946|8.49|9.82|9.45|9.78|10.46|10.45|10.31|10.45|11.43|11.13|13.35|12.6|13.9|15.75|14.66|12.92|12.31|13.53|12.9|13.45|10.75|11|10.37|9.05|12.6|12.19|11.67|8.6|9.41|9.4|8.77|10.48|13.7|11.79|13.36|14.09|11.86|12.93|13.14|13.86|14.17|15.98|16.94|14.5|12.77|10.38|8.5|9.5|9.72|10.55|13.25|13.02|13.45|13.47|13.38|13.21|13.18|13.05|13.42|13.08|12.1699|11|11.75|11.07|12.2|13.46|14.57|12.725|12.76|12.74|13.33|12.75|12.5|12.9|14.37|13.79|14.72|14.8|15.01|14.97|13.61|12.51|14.38|14.41|14.15|15.96|17.76|17.38|16.79|16.86|19.44|20.65|19.76|19.4|23.63|21.11|21.63|20.27|21.14|21.71|21.4|21.11|21.26|18.28|18.66|18.67|18.3|16.33|16.53|15.99|15.95|17.25|20.58|17.68|21.11|21.82|23.45|25.25|23.39|26.25|22.57|25.19|26.38|25.58|26.56|26.2|24.71|22.68|25.05|26.96|26.77|25.16|24|24.97|24.91|25.65|25.64|26.94|28.85|30.98|33.41|31.75|31.72|31.2|34.33|34.33|39|35.98|35.42|38.4|42.53|44.49|54.63|49.9|58.33|58.94|74|55.55|61.65|61.38|59.12|59.45|28.9|23.46|16.72|31.31|20.23|20.45|22|20.6|28.7|39.8|30.56|30.66|33.81|42.53|46.12|45.67|42.03|41.67|37.21|38.74|39.65|37.16|36.08|35.19||
2022-02-19 19:41:46|russ2000_2_0675|WNEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4467|4.36|4.85|4.8167|5.1333|5.3333|4.8833|5.1533|5.22|5.1033|4.8667|4.93|5.03|5.1167|5.05|5.1367|5.2167|6.0167|6.2467|6.45|6.3733|7.0133|8.06|8.16|7.85|7.8|8.27|8.3167|8.1333|6.8667|6.98|6.7|6.8633|7.68|7.9067|8.1|8.44|8.4267|8.1667|8.1567|8.25|7.98|8.01|8.0833|8.49|8.0333|7.6367|8.0433|8.1133|8.0533|8.25|8|8.0067|8.0167|8.0133|9.3233|9.5467|10.8467|11.06|11.2367|11.4|10.7|10.99|10.58|10.67|10.2|10.05|9.94|9.09|9.8|9.89|9.85|9.93|9.5|10.53|9.8|9.61|9.57|9.78|8.76|9.87|10.26|9.88|9.28|9.98|10.34|10.06|9.18|9.12|9.05|9.22|8.7|9.57|8.91|8.42|8.09|8.16|8.23|8.09|8.45|9.26|8.86|8.14|8.23|8.09|7.64|8|8.05|8.67|8.78|8.72|8.96|8.91|8.95|7.93|8.19|8|7.09|6.74|7.18|7.3|7.5|8.17|8.25|7.22|7.39|7.03|7.75|7.44|7.26|7.44|7.26|6.99|7.29|7.8|7.88|7.77|7.31|7.6|7.18|6.91|6.98|7.13|7.24|7.29|7.47|7.44|7.7|7.29|7.06|7.19|7.56|7.21|7.13|7.05|7.09|7.27|7.2|7.41|7.28|7.82|7.75|7.46|7.32|7.36|7.74|7.79|7.97|7.94|8.54|7.91|8.51|7.59|7.61|7.69|7.68|7.59|7.59|7.62|7.95|8.45|9.35|9.7|10.5|10.25|10.55|10.05|10.4|9.95|10.5|11|10.2|10.9|10.8|10.05|10.8|10.8|11.05|10.95|11|10.8|10.65|10.33|9.94|9.77|10.17|9.32|9.88|9.89|9.6|9.28|9.56|8.93|9.86|9.52|9.65|9.78|9.52|9.4|6.48|5.655|5.09|6.54|5.4|5.07|5.41|6.84|6.53|6.91|6.82|6.83|8.19|8.13|8.16|8.54|8|8.37|8.02|8.83|9.56|8.83|8.89|9.09||
2022-02-19 19:41:48|russ2000_2_0676|WOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|18.08|17.39|17.01|15.96|15.18|12.99|9.92|11.16|10.25|9.64|7.04|6.7|8.77|10.3|10.93|11.4|11.69|10.22|8.82|7.49|7.56|7.93|9.44|7.99|7.15|7.55|6.18|5.46|6.11|6.49|6.27|7.19|7.52|5.26|4.54|5.48|6.4|5.16|6.41|5.8|5.21|5.38|8.18|10.47|10.91|15.69|13.62|14.79|16.62|21.38|23.02|20.78|19.89|19.99|19.61|21.48|18.8||
2022-02-19 19:41:48|russ2000_2_0677|WSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|2000|9.51|9.52|9.55|9.58|9.62|9.52|9.59|9.72|9.73|9.75|9.71|9.78|9.82|9.97|9.9|9.8901|9.96|9.97|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10.04|10|9.8|9.5|9.5999|9.65|9.67|9.71|9.75|9.74|9.76|9.84|9.87|9.83|9.79|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.81|9.7301|9.66|9.61|9.6|9.77|9.75|9.75|9.79|9.7|9.78|9.7608|9.9|9.9|9.9|10.05|10.05|10.05|10|10.025|10|10.05|10|10.05|10.075|11.3|12.9|12.15|12.45|13.65|12.75|11.95|14.7|16.2|17.25|17.7|15.04|12.47|9.95|9.97|10.4|11.81|14.22|13.8|15.1|14.05|13.9|15.22|16.41|17.58|18.175|19.29|16.5|8.62|10.99|14.2|11.88|15.44|18.23|17.43|18.84|21.53|23.68|26.11|27.2|29.19|28.53|29.04|27.3|28.75|29.2|31.84|34.06|40|41.23|37.88||
2022-02-19 19:41:49|russ2000_2_0678|WTTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|14.73|15.08|11.48|15.28|14.54|14.98|15.93|16.55|18.49|16.81|14.79|12.16|14.76|13.53|14.55|15.19|13.14|12.08|9.99|9.6|6.8|8.9|10.11|11.81|10.97|10.93|10.65|8.39|8.18|8.32|7.95|7.83|9.1|7.01|5.89|2.94|4.47|5.55|4.68|5.01|4.65|3.94|3.09|4.56|5.31|5.62|6.31|4.85|6.08|6.66|5.51|5.38|5.54|5.3|6.5|5.69|6.42|7.62||
2022-02-19 19:41:50|russ2000_2_0679|WVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.87|14.17|12.5901|14.82|13.13|14.63|16.27|20.49|18.09|26.24|32.92|32.5|34.3|27.8|28.8|30.6|26.65|21.5|20.4|19.2|19.4|23.55|23.25|23|36.25|34.8|39.8|47.5|40.65|44.7|48.05|38.05|41.55|50.1|47.22|47.3|47.92|43.37|36.61|45.01|39.93|27.6|23.9|26.35|20.05|21.45|18.61|26.99|34.1|8.3|6.94|8.17|7.74|8.575|9.57|9.64|8.99|12.4|8.72|7.19|8.95|8.45|10.39|10.705|6.27|5.79|6.73|6.72|5.56|6.1|4.68|4.85|3.66|3.28|2.25||
2022-02-19 19:41:51|russ2000_2_0680|WW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|33.75|32.25|36|35.2|37.96|38.3|43.38|41.28|42.54|45.25|44.26|46.3|47.11|42.78|40.1|40.88|48.1|46.65|42.55|43.03|42.39|45.7|39.4|37.09|37.21|39.58|38.68|38.23|43.11|39.1286|35.44|40.93|37.3978|39.94|38.81|36|44.24|42.01|46.37|42.29|40.94|41.01|48.57|53.11|56.2|55.7|52.37|52.25|49.65|48.14|46.9|51.53|51.31|48.89|41.2|41.51|38.57|42.96|44.99|48.16|47.89|52.42|55.51|46.98|47.06|48.06|49.9|51.34|54.83|52.5|57.44|50.18|47.53|45.57|42.8|48.42|47.2|44.6|41.5|34.93|37.76|40.8|36.25|28.66|29.05|27.48|22.17|16.89|18.58|23.79|25.99|24.46|27.99|26.05|27.61|26.51|27.76|29.38|29.25|24.56|27.66|28.1|26.26|24.84|27.81|28.73|32.25|32.86|37.38|37.5|39.84|60.12|72.74|80.11|72.17|79.48|79.26|58|66.15|64.67|60.65|57.69|75.04|81.5|74.95|59.17|56.13|50.53|42.66|53.52|55.03|54.42|52.25|58.54|53.25|42.53|41.45|44.71|43.8|46.25|37.97|36.63|38.05|33.67|32.94|32.52|28.1|20.59|20.59|21.88|22.2|20.33|21.73|24.61|24.71|25.9|27.99|19.74|17.51|10.59|7.9|7.33|5.1|4.15|5.06|6.4|6.06|24.19|24.39|15.48|10.33|14.25|14.17|13.31|13.19|12.36|11.48|10.28|10.61|10.24|10.29|11.39|12.31|17.61|15.52|21.19|27.33|34.59|45.99|44.37|44.14|44.26|45.95|57.37|63.06|58.42|62.1|72.91|91.74|102.01|91.43|72.25|63.01|53.83|46.39|37.32|31.88|21.94|17.7|22.54|18.95|19.74|22.41|34.56|35.695|34.22|39.92|36.34|36.27|19.29|21.17|24.07|24.48|25.09|26.52|22.89|24.77|25.79|30.59|22.98|24.58|34.53|29.11|36.72|40.77|36.44|31.26|20.91|18.27|20.64|18.5|16.84|12.91||
2022-02-19 19:41:52|russ2000_2_0681|XAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:52|russ2000_2_0682|XELA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|29.7|30.45|30.3|30.06|30.27|30.78|30.48|30.84|31.47||||||||29.4|29.43|29.49|29.43|29.82|29.61|29.73|29.73|29.4|29.2497|29.1|29.55|29.55|29.34|29.25|29.49|29.64|29.58|29.7|29.76|29.73|29.7903|29.94|30.06|30.12|29.85|29.88|29.97|25.59|20.52|17.1|14.34|16.89|15.24|16.65|15.45|15.96|16.38|13.5|14.85|14.61|14.85|17.73|20.28|18.3|12.27|11.67|11.895|11.97|10.86|10.17|6.57|6.12|6.72|3.39|3.45|1.8519|0.8568|1.1649|1.1013|0.9897|0.4914|0.8703|1.0305|1.3374|1.5447|1.2459|1.0998|1.1586|1.164|1.4505|2.13|2.29|2.34|1.89|1.57|2.68|3.22|2.49|1.75|2.06|1.14|0.831|0.8076||
2022-02-19 19:41:53|russ2000_2_0683|XERS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|18.88|17.72|26.11|17.32|23.79|20.43|17.84|14.89|10.34|9.86|10.55|11.03|11.67|9.96|11.79|9.31|8.77|8.8|6.39|5.95|3.385|1.76|2.42|4.58|2.73|3.38|4.8|5.86|4.87|4.18|5.05|5.92|5.17|4.19|3.48|3.24|3.87|2.85|2.8|2.36|2.05|1.95|2.52|2.08||
2022-02-19 19:41:53|russ2000_2_0684|XFOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.18|99.84|81.9|73.98|96|140.82|117|101.94|23.1|14.4|12.84|9.54|8.52|20.22|15.36|18.24|18.54|17.72|20.8|14.11|15.55|11.65|13.06|12.43|12.92|10.18|10.95|8.92|9.98|8.86|8.56|8.59|8.97|8.26|8|6.79|6.01|6.92|6.63|7.95|9.75|8.98|8.36|9.5|6.13|5.66|5|5.27|5.28|3.67|2.4|2.05||
2022-02-19 19:41:54|russ2000_2_0685|XHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|21.21|22.62|21.53|22.45|21.95|20.09|18.41|18.69|17.38|16.68|15.41|13.85|15.94|14.75|15.34|16.2|16.77|17.62|16.78|14.98|15.39|18.9|19.58|18.24|17.74|16.7|17.71|18.93|19.64|20.15|19.75|20.95|21.81|21.5|21.68|20.41|20.04|20.27|20.43|25.74|24.72|24.81|23.85|22.85|20.34|19.88|17.33|18.84|19.68|22.04|23|20.95|21.3|20.36|20|20.92|22.03|20.94|20.61|19.28|14.99|8.41|8.5|9.59|9.2|8.25|8.97|9.28|8.8|14.88|16.22|15.25|19.39|19.65|19.42|19.98|17.7|16.57|17.43|17.8|19.18|15.39|17.75|17.14||
2022-02-19 19:41:55|russ2000_2_0686|XPER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.9|17.07|19.92|18.84|18.5|18.25|18.65|15.83|15.84|21.05|25.33|29.55|38.9|36.09|38.78|45.03|44.95|25.98|32.55|33.13|33.94|33.6|30.36|28.22|26.65|28.59|34.1|31.11|33.65|33.14|25.83|27.05|32.14|32.74|34.34|37.75|39.17|40.2|42.17|39.27|40.94|41.52|43.46|41.71|41.59|36.47|37.88|42.01|42.19|38.04|43.54|15.16|20.29|17.9|19.14|16.08|18.89|23.31|16.05|18.75|8.74|11.66|11.21|10.97|12.49|16.29|24.45|26.41|25.51|25.37|27.95|21.2|23.98|19.8|17.14|19.89|20.71|19.7|16.87|16.8|16.26|16.14|18.68|20.0075|20.56|22.15|18.22|16.59|17.7|18.65|16.16|15.82|13.41|13.31|12.34|13.61|15.85|17.97|19.54|15.16|17.25|16.2|13.55|15.14|14.74|15.38|13.71|14.12|16.13|16.75|17.84|17.75|18.16|19.67|20.54|22.09|19.14|18.52|19.16|18.8|19.18|19.49|19.05|22.32|23.54|21.64|22.3|22.04|26.66|29.79|26.34|31.8|34.9|33.7|38.95|39.92|40.65|37.44|39.16|36.27|36.51|34.59|32.61|35.98|33.69|27.72|27.37|29.29|30.38|31|32.05|31.68|32.12|33.78|38.94|36.6|43|44.9|45.35|34.55|32.9|32.65|30.95|33|26.35|26.45|26.15|19.15|20.2|23.15|21.45|22.45|20.7|23.15|19.2|17.45|16.35|16.15|14.69|13.46|18.3|20.76|22.18|23.29|24.53|24.62|20.34|21|19.49|18.8|20.13|20.96|19.48|17.91|15.72|15.56|13.08|14.46|12.105|14.4|17|12.04|11.35|17.89|19.53|21.55|21.18|23.11|22.66|20.52|21.65|20.14|20.37|20.78|18.48|18.28|19.72|18.8|16.65||
2022-02-19 19:41:56|russ2000_2_0687|YETI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.16|15.44|16.26|17.54|24.08|30.65|28.71|24.29|29.27|29.79|26.62|26.71|31.87|29.97|31.4|37.91|29.11|20.1|26.88|33.19|42|50.51|53.54|48.35|48.8|62.47|69.62|66.96|69.76|75.06|87.57|88|91.86|100.07|97.12|84.83|101.65|85.59|81.23|68.01||
2022-02-19 19:41:57|russ2000_2_0688|YEXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.41|13.83|14.79|13|12.78|12.89|13.55|11.85|13.49|11.59|11.64|12.75|12.4|13.72|17.26|19.38|21.45|25.21|21|19.43|15.55|14.8|15.84|19.27|21.72|22.37|18.47|20.36|19.51|16.44|15.48|16.3|16.47|14.71|15.54|14.5|10.37|12.73|16.54|17.27|17.58|20.13|15.46|17.51|19.28|16.27|17.59|17.72|15.05|13.17|13.68|13.87|12.76|12.75|11.36|12.73|10.63|9.67|8.27||
2022-02-19 19:41:57|russ2000_2_0689|YMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|23.5|24.9|22.63|19.89|20.59|21.1|26.78|22.72|19.51|21.57|22.04|25.55|24.59|30.01|32.62|30.34|33.9|29.49|27.15|34.04|42.37|41.6|37.94|40.71|38.13|45.61|52.16|51.12|45.55|33.23|30.28|28.65|33.65|35.13|37.31|33.13|27.82|23.73|16.35|17.42|10||
2022-02-19 19:41:58|russ2000_2_0690|ZAGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:58|russ2000_2_0691|ZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:58|russ2000_2_0692|ZOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8291|0.932|1.054|1.058|1.1291|0.972|1.0615|1.0242|1.129|1.0591|1.5325|1.8622|1.762|2|2.3514|2.0987|2.196|2.23|1.99|1.99|2.08|2.02|1.92|1.9|2.1|2.11|2.2|1.77|1.72|1.49|1.24|0.7338|1.02|0.3519|0.34|0.3095|0.223|0.2501|0.3766|0.3304|0.325|0.3091|0.3134|0.2006|0.275|0.1674|0.187|0.162|0.1716|0.159|0.109|0.092|0.067|0.1757|0.35|1.08|2.12|1.4|0.9|0.8239|0.78|0.6067|0.583|0.51|0.5198|0.3731|0.35|0.3139||
2022-02-19 19:41:58|russ2000_2_0693|ZS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|28.53|27.57|37.79|36.67|37.03|41.87|37.81|38.96|40.39|41.77|48.32|60.57|63.14|69.5|71.96|78.96|79.94|65.67|47.02|44.43|52.8|48.4|58.88|51.33|62.36|71.23|106.17|113.84|132.49|159.36|145.51|134.65|151.68|193.48|216.71|202.61|182.12|175.48|191.77|225|243.07|282.905|258.5|325.87|313.35|301.83|261.09||
2022-02-19 19:41:59|usamicro_0000|CANN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.51|1.011|1.01|||1.01|1.01|||1.5||||||1.6|2.8|5.2|||||||18.5|17.45|11.9|8|5.25|4.5|3.5|3.45|1.55|1.01|5.3|3.5|2.75|3.5|2.125|1.7|0.9641|0.84|1.2|0.7676|0.62|0.74|0.455|0.45|0.6925|1.16|0.73|0.92|0.9|0.755|2.9|3.9|3.18|3|2.49|2.127|2.22|1.97|1.34|1.95|1.65|1.54|1.29|1.11|2.86|10.35|4.29|3.9|2.37|4.1|4.13|3.7|2.595|3.32|3.41|3|2.21|2.24|2.61|2.25|1.81|1.685|0.97|0.75|0.833|0.955|0.65|0.65|0.74|0.6201|0.6257|0.501|0.43|0.3999|0.4991|0.4275|0.41|0.37|0.2714|0.45|0.572|0.5219|0.89|1.12|0.89|0.78|0.705|0.58|0.5743|0.465|0.4135|0.38|0.2875|0.273|0.355||
2022-02-19 19:42:00|usamicro_0001|TLRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.39|23.87|80.1|156.83|139.6|99|70|79.99|69.72|61.09|50.23|35.7|46.98|43.24|32.06|24.06|21.62|18.2|16.01|16.915|10.02|5.9|7.41|10.08|7.01|8.11|6.41|5.2|6|8.64|10.0107|19.8067|21.6919|19.3175|15.9|19|16.23|13.96|13.57|10.79|10.86|9.27|6.63|5.98||
2022-02-19 19:42:00|usamicro_0002|CTST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:00|usamicro_0003|TGODF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1339|5.93|4.624|4.208|4.7117|4.8895|2.2105|2.3706|1.95|2.794|3.29|3.27|3.23|2.7508|2.44|2.4|2.63|1.42|0.803|0.63|0.52|0.525|0.3401|0.2035|0.1749|0.3171|0.2716|0.3266|0.2673|0.1997|0.17|0.2534|0.209|0.2595|0.2779|0.251|0.255|0.361|0.2722|0.2557|0.1664|0.1435|0.1336|0.0875|0.0821|0.0956||
2022-02-19 19:42:01|usamicro_0004|AXSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|8.6|12.19|7.3324|8.18|9.3|10.57|8.08|7.18|7.63|7.24|8.17|7.15|6.4|6.45|4.55|4.45|3.65|3.95|4.15|5.15|5.65|5.05|5.7|4.75|4.6|5.3|2.65|2.8|2.35|3.225|3.6|3.25|2.6|3.4|3.52|3.92|2.95|2.65|9.36|9.04|13.7|17.5|21.58|27.04|25.69|24.78|18.46|24.77|45.43|101.31|91|88.35|55.66|91.82|74.48|80.97|78.04|71.13|72.21|69.51|80.06|81.44|73.73|69.76|56.23|58.08|61.7|65.42|49.18|26.55|31.33|39.55|34.18|35.91|28.78||
2022-02-19 19:42:02|usamicro_0005|NBEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.2|0.35|0.465|0.4|0.33|0.321|0.32|0.395|0.43|0.4|0.4605|0.345|0.39|0.41|0.4|0.335|0.3893|0.201|0.23|0.43|0.4251|1.71|1.56|1.81||||||3.88|4.17|4.31|3.76|6.66|4.73|4.81|4.09|3.35|2.7457|2.17|2.1771|3.41|3.43|2.31|1.86|1.72|2.06|1.97|2.04|8.95|4.39|5.05|5.47|7.34|5.59|5.24|5.25|4.84|4.58|3.47|3.08|2.73|2.63|2.05|1.7|1.94|1.94|1.12|1.37|1.53|1.54|2.25|2.13|1.76|2.69|3.3|2.75|3.05|2.91|2.79|2.1|2.38|2.27|1.98|1.76|1.41|1.53|1.19|1.09|0.7558||
2022-02-19 19:42:03|usamicro_0006|APPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.5|8|5.1|6.25|7.5|8.75|10|9|8.75|10|10.25|10.25|15|15|17.5|17|13.25|16.25|20|23|21.25|26.25|25|20.5|10|12.5|11.5|11.2|9.5|7.5|7.25|7|4.25|4.55|2.5|3|2.75|2.1|2|2.5|2.5|2.4|1.9|2|2|1.5|1.5|1.75|1.75|1.7|2.15|1.95|1.65|1.7|1.4|1.4|1.2|2.5|2.3|2.25|2.4|3.7|3.25|2.95|3.25|3.1|3.25|4.25|4.4|4.6|4.85|4.15|3.85|3.7|4.05|4.1|3.8|3.675|3.945|3.55|4.5|4.25|4.3|4.35|4.25|3.1|2.68|2.65|2.59|2.46|2.77|4.03|4|3.51|3.34|3.35|4.25|3.5|5.78|4.19|3.33|3.3|3.55|3.53|3.77|3.59|3.85|4.03|2.88|2.51|1.99|1.75|1.58|1.44|1.27|1.39|1.13|0.86|0.887|1.05|1.14|1.06|1.33|0.875|0.68|0.609|0.7|0.71|0.9|0.9262|1.21|1.01|1.02|1.1|1.36|1.6|1.49|1.66|1.96|1.98|2.32|2.01|1.62|1.88|1.5|1.47|1.37|1.19|1.6|2.01|2.19|2.44|3.21|3.65|3.97|4.64|5.19|5.58|7.36|6.05|8.21|8.12|7.31|6.08|7.14|3.88|5.64|8.62|12.86|21.27|24.12|35.2|35.81|43.545|50.64|90.99|94.74|88.1|60.06|71.39|69.39|63.35|61.43|82.5|72.65|55.04|60.52|45.38||
2022-02-19 19:42:04|usamicro_0007|TEUM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.75|39.5|30|25|20|12.75|14|12.5|17.5|17.5|17.5|21.25|20|23.75|25|30|28.75|48.75|32.25|31.75|33.25|39.5|42.5|40|48.75|44.5|45.5|42.5|81.25|76.25|64.5|57|65|72.5|67.5|59.75|72.5|100|72.5|75|65|67.25|84.5|72.7525|65|55|47.5|51.25|49.75|46.25|34.25|33.5|33.25|22.5|32.5|24.25|33.25|30|29.5|27.25|17.75|14|21.175|17.2|17.5|23.5|32.25|37.25|34.5|32.5|28.25|27.5|21.0025|22.495|22.25|23.625|21.9125|24.085|21.25|20.785|20|14.25|8.7625|11.9375|11|10|8.25|7.725|11.75|9.25|5.75|6.825|5.675|5.5125|5.3125|4.525|4|4.375|3.8|4.1275|4.31|4.3475|2.6225|2.875|2.695|1.37|0.6936|0.83|0.69|0.5391|0.9828|1.05|1.2001|0.8799|0.8443|2.98|2.07|2.87|2.2888|2.49|2.33|2.43|2.93|2.8|2.53|2.34|1.72|1.97|2.64|3.97|4.04|4.36|2.58|2.84|3.55|2.23|1.16|0.4496|0.4315|0.4575|0.7678|0.4|0.4623|0.5325|0.6987|0.5701|0.7186|0.6496|0.7144|0.47|0.32|0.59|0.525|0.522|0.45|0.34|0.3399|0.36|0.2875|0.15|0.1101|0.05|0.03|0.02|0.025||
2022-02-19 19:42:05|usamicro_0008|INSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.0675|231.6858|155.7028|214.8024|61.9059|45.0225|81.0405|44.2721|25.963|14.4072|6.3031|5.25|10.2|16.5|20.7|15.15|17.1|9.45|8.85|4.5|2.55|1.65|4.5|2.25|1.775|1.26|1.05|0.69|0.91|0.91|0.96|3.09|3.3|5.07|6.05|6.21|5.53|5.8|7.7|13.08|18.24|24.3|14.73|19.81|25.16|22.82|22.43|22.56|19.6|22.45|16.2|11.9|9.97|10.42|9.07|13.68|12.53|11.86|11.63|13.66|14.04|13.7|11.9199|9.9|8.43|9.36|9.95|10.19|10.51|11.62|11.78|9.43|8.78|9.57|9.75|12.4|14.57|16.96|19.92|24.43|24.38|22.06|23.66|26.13|21.32|16.92|14.43|16.25|8.88|10.02|9.09|11.94|10.68|9.5|6.15|5.11|5.09|3.12|5.42|6.08|5.13|6.92|9.45|10.23|8.57|10.13|9.32|12.18|9.24|8.19|8.22|7.55|6.66|6.79|6.04|5.74|5.48|6.44|6.53|9.76|10.2|9.275|9.65|7.47|5.67|5.06|5.62|5.43|5.5|4.85|3.31|3.19|3.53|3.15|3.21|3.47|3.3|2.96|1.99|2.31|2.56|2.15|1.86|1.8|1.76|1.29|1.32|2.07|2.02|2.06|2.76|3.44|4.05|3.57|3.3|2.74|2.91|2.1|2.31|2.69|1.97|1.97|1.77|1.64|1.92|2.01|2.34|3.17|3.09|2.97|3.27|5|4.76|5.32|5.02|4.01|3.01|2.26|2.29|2.38|2.27|1.69|1.66|1|1.62|1.6|1.38|1.63|1.44|1.92|3.03|2.91|2.5|2.64|2.5|3.05|2.3|2.27|1.84|0.94|1.21|1.12|1.26|1.44|1.33|1.815|1.6|1.86|2|2.1|1.99|2|1.98|1.8999|4.22|3.37|4|3.73|4.93|5.14|5.29|4.79|4.44|4.7|4.87|4.6|4.9|4.98|4.73|6.94|7.41|8.19|4.82|10.38|11.19|10.02|11.02|14.54|11.415|10.255|8.45|11.655|14.25|18.24|10.58|9.11|7.85|10.44|9.56|8.53|7.93|6.37|7.04|6.56|5.9|4.53||
2022-02-19 19:42:07|usamicro_0009|CVRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:07|usamicro_0010|KRYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|9.9|9.55|10.36|9.18|9.2424|9.83|9.63|9.5|11|14.52|16.2|16.6|17.8697|21.6|23.89|22.84|23.5|23.75|33.3|32.38|31.73|45.18|42.48|42.98|34.85|43.25|60.75|56.99|58.9|59.5|39.58|56.04|48.5|44.75|39.92|44.44|43.75|43.43|56.54|59.42|70.93|84.27|74.18|73.48|64.75|67.67|58.2|59.26|53.57|52.42|67.53|72.11|59.04||
2022-02-19 19:42:08|usamicro_0011|PCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:08|usamicro_0012|CFMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|25.78|14.18|19.89|22.98|21.68|16.1|10.46|10.21|12.75|11.91|7.4|6.98|6.95|8.52|10.12|6.98|8.98|8.31|8.5|5.16|4.94|5.71|4|4.32|4.6|3.96|4.04|3.35|2.45|2.36|1.26|1.46|1.41|1.35|1.31|1.18|0.9949|1.2|0.95|0.78|0.511|0.4836|0.684|1.25|2.56|2.88|4.06|4.1|1.63|2.2|2.22|2|1.81|1.55|0.9827|0.8251|0.6027|1|0.9011|0.8049|0.7649|0.6963|0.75|0.6801|0.6551|0.75|1.14|1.19|0.9589|0.8886|0.8743|1.05|1.64|1.65|1.32|1.2|0.8524|0.7863|0.6267||
2022-02-19 19:42:08|usamicro_0013|MEIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450|738|766.2|620.4|669.6|653.4|622.2|439.8|384|454.8|526.2|496.2|527.4|490.2|457.2|436.8|467.4|426.6|489.6|441.6|374.4|436.2|346.2|442.8|433.8|382.8|384.606|336|294|313.2|246|210.6|167.4|177|180.6|186|185.4|228.6|260.4|233.4|230.4|234|190.2|172.8|181.2|172.2|180.6|174|148.2|161.4|142.8|135|144|183.6|169.2|85.8|155.4|161.4|104.4|52.2|34.2|51.6|31.2|24|25.272|29.4|46.2|49.8|45.6|43.8|49.2|40.296|42.6|42|36.9|34.2|28.2|28.5|9.96|6.84|7.02|4.6206|7.2006|6.1794|5.1|6.54|17.94|10.272|9.4794|7.86|7.62|7.191|9.78|8.1606|7.8|7.74|6.8994|6.486|6.18|4.488|4.98|3.783|3.1212|2.82|2.52|2.25|3|7.4406|12.18|6.9|5.11|8.1|8.8|8.92|8.02|7.18|7.52|7.5|10.48|7.58|8.51|7.9|8.28|8.84|11.01|6.73|7.03|6.07|6.63|7.19|7.59|8|5.99|4.29|3.81|5.74|1.93|2.02|2|1.75|1.49|1.8|1.71|1.72|1.77|1.61|1.31|1.16|1.495|1.41|1.46|1.37|1.46|1.74|1.7|1.5|1.57|1.4|1.73|1.63|1.53|1.63|1.96|2.52|2.9|2.66|2.43|2.35|2.2|2.15|2.17|2.18|1.95|2.44|4.8|4.42|3.83|4.36|3.87|3.42|2.59|2.52|2.74|3.01|3.18|3.06|2.65|2.3|1.69|2.01|1.65|1.83|1.96|2.3|2.14|1.03|1.46|2.83|3.9|3.41|2.79|2.68|3.07|2.75|2.84|2.73|3.45|3.66|3.6|3.14|3.16|2.73|2.6|2.83|3.04|2.99|2.76|2.56|1.8||
2022-02-19 19:42:10|usamicro_0014|APYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|1.5|1.5|1.375|2.063|1.875|2.5|2.125|2|2.438|2.563|2.125|1.875|1.5|1.5|1.25|1.938|1.375|1.438|1.375|1.25|1.313|1.5|1.125|1.375|1.313|1.125|1.25|1.438|1.063|0.938|1.125|1|0.75|0.875|0.688|0.813|0.813|0.75|1.313|1.375|1.313|1.469|1.563|1.375|1.344|0.938|0.906|0.75|0.812|0.687|0.58|0.7|0.635|0.562|0.562|0.406|0.343|0.5|0.55|0.5|1.02|1.062|0.906|1.125|0.875|0.75|0.687|0.687|1.125|1.062|1.031|1|0.687|0.593|0.687|0.656|0.54|0.7|0.79|0.75|0.7|0.69|0.51|0.79|0.85|0.79|0.85|0.75|0.85|1.01|1.02|1.1|1|0.92|0.85|0.6|1|0.98|0.8|1|0.74|0.94|1.2|1.4|1.72|2|3.35|3.07|3.52|3.07|3.2|3.1|2.9|2.75|2.56|2.62|2.75|2.18|2.42|2.28|2.4|2.54|2.9|2.8|2.35|2.4|2.12|2.2|1.89|2.19|2.21|2.429|2.93|2.98|3.06|3.0399|3.48|3.5501|3.99|6.8|8.2168|7.64|7.04|7.94|7.4|9.07|8.9|8.84|7.1|7.55|7.2|6.02|6.3|6.75|6.9975|7.55|6.41|6.4|5.99|5.9|6.4|8.8132|7.78|7.15|7.31|7.3599|6.842|6.4|4.95|6.2398|6.7|6.77|6.5994|6.75|6.7|8.71|8.97|8.46|7.85|8.01|7.9|7.81|6.8|6.94|6.25|5.21|3.65|2.98|2.76|2.18|2.16|1.86|3.1701|3.28|3.05|2.75|3.1|3.18|2.75|2.61|2.62|2.73|2.92|2.55|2.1|2.12|3.03|2.9|2.7|2.75|2.83|2.39|2.31|2.8|3.6|3.75|2.8|2.42|2.75|2.68|3.3|3.25|3.31|2.95|3|3.01|2.82|2.64|2.101|2.15|2.78|3.15|3.9|3.95|4.62|3.63|3.92|4.24|3.99|3.94|3.926|3.68|3.55|3.38|2.39|3.098|2.89|2.79|2.31|2.2|1.95|1.9|1.94|2.1|2.2|1.89|1.67|1.97|1.59|1.64|1.85|4.11|5.21|5.51|4.29|3.59|3.78|3.19|2.67|2.7|2.07|2.47|2.53|2.38|3.38|3.9|2.93|2.6|2.38|2.47|2.97|3.49|3.92|4.35|4.83|5.34|7.1|5.27|7.07|6.48|8.67|7.02|6.31|4.99|6.03|6.72|7.24|7.11|6.77|6.6|7.98|8.46|7.59|6.05|3.59|3.4|4.44|5.55|4.49|4.59|4.71|6.02|7.65|7.2|9.29|10.45|9.66|10.13|9.79|10.31|9|11.81|13.85|14.3|17.4|12.82|11.5|9.92||
2022-02-19 19:42:12|usamicro_0015|AMSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.0007|143.3333|148.334|120|93.3333|86.6667|113.3333|121.6673|106.6667|86.6667|113.3333|121.6673|133.3333|140|143.3333|133.3333|156.6667|165.0007|165.0007|166.6667|176.6667|178.334|168.334|198.334|240|213.3333|205.0007|231.6673|200|203.3333|173.3333|180|203.3333|215.0007|225|228.75|247.5|205|210|197.5|165|152.5|142.5|135|132.5|132.5|105|122.5|145|137.5|130|140|143.75|140|142.5|116.25|147.5|145|123.75|110|106.25|107.5|98.75|83.75|93.75|85|122.5|102.5|86.25|133.75|110|103.75|85|91.25|145|138.75|134.375|125.625|120|100.63|85|70|98.75|100|102.5|117.5|103.125|91.25|125|127.5|149.375|140|121.25|153.75|179.375|189.375|280|265|694.5313|445|380|265|482.5|370|424.375|491.5625|477.5|237.5|285.625|206.875|169.375|160.625|159.4|259.6|258|170.1|130|93.4|106.6|136.2|122.6|84.5|71|75.5|77.2|71.6|54.6|41.3|38|27|38.7|36|30.1|49.9|32.3|36|36.5|41.6|58.3|80.4|121.9|103.3|96.5|105.3|138.6|166.1|137.9|128.4|126.3|125.6|130.8|101.4|119.5|124.2|115.55|138.46|148.9|116.9|106.8|99.8|87.5|88.5|91.5|114.6|102|103.4|82.1|81.5|78.7|112|100.8|113.5|109.6|93.7|88.3|92|99.7|92.6|94.9|105.1|98.1|100.7|134.4|134.7|144.4|173.4|193.1|190.9|180.2|204.8|271.5|241.4|273.4|202.5|225.9|231.9|252.8|352.8|358.5|394.9|245.7|235.7|125.1|130.9|163.1|161.8|134.6|173.1|257|278.3|262.5|321.7|323.1|335.4|335.2|332|409|380.2|280|289|291.8|306.6|266.9|301.5|268.1|311|336.5|332.8|285.9|272.7|265.2|248.7|118.5|106.9|90.4|73.2|68.7|39.3|43.6|39.7|36.9|50.5|44.8|41.2|41.3|39.4|47|37.1|37.5|41.5|35.9|27.8|26.2|26.5|28.9|26.7|25.1|26.6|26.4|25.1|23.7|23.4|21.8|16.3|16.4|15|18.5|16.1|12.8|14|16.3|19.9|17.75|14.1|13.1|9.85|7.408|7|8.316|6.44|6.47|6.19|5.23|5|5.45|4.33|5.43|4.71|6.37|6.27|6.85|7.6|9.96|9.77|8.44|9.18|7.08|7.01|6.41|7.74|7.37|6.99|6.11|6.86|5.21|4.12|4.62|3.19|2.97|4.54|4.2|3.33|3.63|5.21|4.73|5.82|5.9|6.96|7|5.18|6.1|6.95|5.99|10|11.15|13.07|14.83|12.86|11.04|9.73|9.28|8.89|7.67|7.84|7.83|8.35|7.85|6.28|6.85|5.48|5.75|7.25|8.13|9.3|12.56|14.48|13.91|19.88|23.42|24.72|23.79|18.96|16.47|14.97|17.39|14.05|14.9|14.58|18.38|12.8|10.88|8.2|7.68||
2022-02-19 19:42:14|usamicro_0016|PROV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|4.667|5.055|5.611|5.667|6.2222|6.2222|6.833|7.1111|6.722|6.778|7.222|7.389|8.611|8.555|8.778|8.75|8.8889|9.722|9.25|10.111|10.445|10.445|10.111|9.222|8.945|6.3333|7.2222|6.8889|7.3333|7.5833|7.5556|7.1111|7.3889|7.8611|8.1667|8.8889|8.8056|8.8611|7.7222|8.1667|8.2222|7.3333|7.1667|5.8333|6.25|6.1944|6.5|6.1944|6.8056|8|8.4167|8.2778|8.2778|9|8.7778|8.9444|9.4722|9.1111|9.9556|10.3378|10.9333|10.2|10.5556|9.6889|11.2889|11.5556|11.96|12.0222|13.1511|13.7778|14.3378|14.9333|15.1667|15.5|15.6667|16.7467|17.534|17.6533|18.5733|18.92|18.9|19.4933|20.3067|19.56|20.3267|20.2|20.0133|21.1733|22.34|24.18|23.0333|24.78|25.98|23.7|24.8|23.65|23.01|23.8|29|28.55|29.12|28.81|28.65|28.12|29.74|26.98|27.82|28.11|29.95|29.35|28.05|26.45|27.49|26.3|28.87|29.8|32.6|32.8|27.87|30|30.81|30.63|30.14|30.27|30.5|30.42|28.2644|27.14|27.51|24.56|24.83|25|19.26|23.22|22.27|20.32|18.26|16.46|16.11|16.9|15.95|13.06|12.93|9.44|7|6.34|8.8|5.8|5.14|4.52|4.5|4.21|5.26|6.64|6.38|5.54|7.6|8|8.07|7.02|4.01|2.46|3.55|3.25|3.48|6|6.59|4.8|6.15|5.35|5.82|6.72|6.7|7.24|7.75|8.37|8.29|8.1|7.71|8.01|8.48|8.39|8.74|9.06|9.22|9.32|9.4899|10.31|10.93|10.94|10.8|11.53|12.24|13.19|14.21|14.77|15.95|17.5|16.64|17.1|17.01|16.2|15.22|15.88|17.5|17.77|16.61|15.16|14.72|15|15.05|15.37|15.42|14.07|14.5|14.54|14.25|14.64|14.59|14.58|14.8|15.13|15.52|15.35|15.99|16.55|17.45|16.74|16.09|16.39|16.78|17.14|18.48|18.89|17.48|17.53|17.05|17.3|18.22|18.3|19.49|19.1|19.56|19.08|19.71|20.22|18.53|18.66|18.65|19.23|19|19.25|19|18.94|19.6|19.33|19.26|18.4|18.3|18.22|18.09|18.35|18.35|19.08|18.55|18.4|18.3|17.3|17.55|15.5|17.1|20.27|19.92|20.25|19.97|20.99|20.77|20.19|20.75|20.06|21.88|21.9|22.01|19.75|15.23|13.05|12.87|13.41|12.2|11.91|11.9|12.66|14.4|15.71|16.05|15.75|16.9|16.26|17.4|17.27|16.86|17.4|16.85|17.05|16.62|16.53|16.92|16.75||
2022-02-19 19:42:15|usamicro_0017|ZYNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|28.78|13.26|14.29|12.96|9.67|6.29|5.93|10.92|7.62|9.61|7|8.8|9.45|13.97|11.56|14.46|17.95|18.78|20.09|19.75|21.29|18.53|17.31|13.96|6.37|10.02|9.69|11.56|13.46|11.54|9.13|9.19|10.35|11.3|9.17|5.73|7.36|7.535|5.78|4.8|4|5.79|5.15|8.73|12.76|11.79|14.24|10.31|10.54|7.36|7.13|6.03|5.56|5.09|4.18|3.47|3.92|5.63|3.25|4.18|3.79|3.46|3.56|4.47|3.39|3.56|4.68|4.48|4.29|5.07|5.16|4.44|4.46|4.06|3.89|3.41|2.95|2.67||
2022-02-19 19:42:16|usamicro_0018|INS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:16|usamicro_0019|XBIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|18.66|19.19|18.64|15.82|17.66|15.62|14.2|7.89|9.66|8.04|7.79|10.14|12.93|17.99|16.8|13.51|13.85|13.76|13.02|14.11|10.38|11.22|14.27|15.73|10.44|9.43|4.76|4.15|5.01|4.25|4.2|4.17|4.1|4.14|4.91|5.05|4.56|4.29|4.63|4.05|3.62|3.45|3.89|4.25|5.15|9.85|9.25|10.96|8.75|7.11|8.04|7.07|8.48|9.28|10.36|11.33|19.22|21.76|11.49|10.94|14.7|13.79|14.51|15.52|17.99|18.84|19.43|19.05|16.17|19.83|18.8|16.98|16.97|17.21|16.06|16.15|15.71|12.39|15.32|12.01|11.25|10.63||
2022-02-19 19:42:17|usamicro_0020|ALOT|price|0|5.6221|8.0207|9.2951|9.3703|11.17|11.7694|5.8095|6.7094|5.997|4.9102|5.585|4.7977|6.5969|5.8847|5.585|5.3974|5.3974|5.3974|4.9851|6.2969|5.585|5.0974|5.585|5.0974|6.4843|6.7843|7.009|7.1962|7.9086|7.9836|7.4962|8.2084|7.9086|7.084|6.4843|8.0961|7.6087|10.3824|9.1831|8.9954|8.6958|7.9836|7.009|6.1095|7.3839|7.3839|7.1962|6.1844|8.2833|7.9836|6.7843|7.4962|8.0961|8.2833|9.5951|9.4829|9.4079|7.6087|6.2969|8.2833|7.9086|7.3839|10.0076|9.4829|9.7076|11.3943|11.8817|8.0999|8.0999|9.0002|7.0002|8.8|8|7.3999|7.3|8.6|8.4001|7.7001|7.6|7.7001|7.5001|7.8001|6.9|8|7.6|6.8001|6.4|6.2|6.9|6.8001|6.6|5.2001|5.4001|4|6|6.6|7.0002|7.8001|10.8001|12.6|12.6|11.6|11.4001|13.6|13.0001|14|13.4001|19.2|16.5999|18.6001|17.4001|19.8|15.8|12.4|11.4|11.4|12.4|12.5|11.4|11.6|11.8|10.8|11.8|11|10.4|10.8|10|8|8.8|9.6|8.8|8.6|9|9|8.7|7.8|7.4|7.2|6.8|7.4|8.4|8.3996|8.1004|8.6002|9.4002|9.4002|7.3999|7.0004|8.4999|9.1502|8.8|8.1998|8.3996|8.1998|7.5997|7.3999|7.2|6.6|6.4997|7.0004|7.2|7.2|6.4|6.4|7.0998|6.9001|7.0998|6.7998|6.6|7.0004|7.0004|7.0004|7.5002|7.0506|6.7998|6.6|7.0998|6.9001|6.4|6.4|6.1996|6.2|6.3|5.8|6.1|6.1|5.65|4.45|5.2|5|4.6|4.35|4.7|4.3|3.9|5.6|5.5|5.5|4.7|4.5|4.6|4.9|4.8|4.9|5|4.8|5.6|4.8|4.8|4.4|4.4|4|4.05|3|3.3|2.75|3.6|3.45|3.2|3.4|3.52|3.44|3.28|3.04|2.88|3.4|2.88|2.888|3|2.96|3.036|3.2|3.44|2.968|2.72|3.16|2.888|3.16|2.8|2.392|2.84|2.672|2.568|3.04|4.256|5.52|6.752|9.1448|8.216|13.336|12.936|10.36|11.952|11.688|9.3208|9.32|8.48|8.12|8.088|7.496|8.568|7.504|7.2248|6.896|7.576|7.84|7.2264|7.336|7.168|8.2|8|9.664|9.864|8.992|7.904|9.28|8.24|8|8.72|9.4|9.272|9.56|10|10.5|10.0886|10.16|10|10.23|10.42|10.83|11.09|11.65|11.54|9.96|9.62|10.42|10.14|10.1|9.66|9.86|9.7|9.743|8.95|8.43|10.03|9.64|8.6|9.38|9.39|7.81|5.75|6.06|6.99|4.94|5.4325|5.51|6.24|5.25|5.56|6|6.87|6.2|7.03|7.46|7.25|7.5001|7.64|7.7|7.38|7.19|6.93|7.14|6.91|7.03|7.15|7.84|7.88|7.51|7.8|7.79|8.1|8.19|7.9|7.5|7|7.98|7.99|7.61|8.05|8.0876|8.3998|8.4499|8.2|7.96|8.165|8.15|8.69|8.4199|9|10.09|10|9.87|9.58|9.86|10.24|11|11.37|11.71|10.9599|12.6575|13.85|13.49|13.66|13.61|11.89|12.57|14.31|13.59|13.44|13.28|13.19|13.27|14.49|16.5|14.95|14.3999|13.99|14|14.16|14.31|13.83|13.99|13.86|13.5|13.55|14.45|15.69|13.41|13.86|14.35|14.44|15.22|15.89|14.93|14.8|14.598|13.187|14.25|13.8649|13.55|15.25|14.8|13.95|12.9|13.8|13.6|13|12.6|14.608|13.85|13.5|13.45|15.5|17.85|18.9|18.85|18.1|22.15|21.6|19.32|19.62|18.75|19.98|19.4|20.39|25.02|26.58|25.84|24.18|16.43|16.17|15.86|15.45|13.72|12.44|10.86|7.76|7.03|6.43|7.96|6.88|6.85|8.02|7.9|10.03|10.65|10.75|11.16|13.4|14.66|16.25|13.92|16.05|15.66|15.05|16.5|16.53|13.5|13.74|14.25||
2022-02-19 19:42:19|usamicro_0021|MSON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:19|usamicro_0022|TRNS|price|0|1.75|1.875|1.375|1.625|1.5|1.8125|1.625|1.375|1.3125|1.5|1.375|1.6875|2|2.0625|1.8125|1.625|1.4375|1.25|1.125|1.375|1.25|1.3125|1.0625|1|1.1875|1|1.0625|1.0625|0.875|1.0625|0.9375|1.125|1.125|1.0625|1.125|1.25|1.125|0.9375|1.125|1.0625|1.0625|1.375|1|0.9375|0.8125|0.8125|0.5625|0.6875|0.75|0.6875|0.9375|0.8125|0.6875|0.625|0.6875|0.6875||||||||0.875|0.8125|0.6875|0.8438|1|0.875|0.875|0.75|0.8125|1.4375|1.375|1.5625|1.375|1.625|1.75|1.75|1.875|2.0625|1.6875|1.625|1.9375|1.4375|1.375|1.5|1.6875|1.75|1.9375|1.875|1.5625|1.2813|1.25|1.1875|1.0625|1.3125|1.2188|1.375|1.375|1.25|1.125|1.1875|0.875|0.875|0.8125|0.875|0.75|0.9063|1.125|1.125|0.9375|0.9375|0.9844|1.125|1|0.9375|0.9375|1.4688|1.375|1.5625|1.625|1.8125|1.7813|1.8438|2.125|2.0625|2.4375|2.125|2.0625|1.9375|2|2.4375|2.25|2.125|2.0625|2.125|1.75|1.6875|1.625|1.75|2.438|2.188|2.125|3|2.625|2.657|2.563|3.125|3.188|3.25|3.063|3|3.188|2.938|3.188|3.188|3|3.188|3.563|4.5|4.625|4.375|4.188|4.125|4.125|4.938|5.125|4.875|5.188|7|6.75|6.625|9.75|8.875|7.688|8|7.875|8|8.5|8.25|7.875|8.188|7|7|6.313|5.125|4|3|4.25|3.75|3.375|4.875|4.375|3|3.625|3.5|3.125|3.125|3|2.75|2.25|2|2.4063|3.5625|2.7188|3|2.75|2.4063|2.25|1.8125|3|2.75|2.1563|1.2188|1|1.7813|1.9375|1.625|2.3|2.5|1.95|3.1|2.25|1.1|1.82|1.51|1.37|1.75|1.16|1.15|1|1|0.9|0.87|1.24|1.199|1.6|2.2|1.88|2.28|1.41|1.4|1.37|1.4|1.61|2.39|2.31|2.9|2.9|3.35|2.8|3.15|2.5|2.21|2.44|3.16|3|2.95|2.89|2.88|2.96|3|3.49|3.929|3.94|3.89|4.68|4.79|4.5|4.35|4.24|4.35|4.48|5.12|5.35|5.4|5.06|5.47|5.13|5.4|5.5|5.84|5.79|5.7|5.33|5.3|5.8|5.03|5.19|5.25|5.3|5.6|6.99|7.5|6.72|6.46|6.14|7.09|6.9|6.45|7.49|6.75|6.65|6.7|6.98|8.35|7.06|8|8|6.99|7.8|5.25|4.06|5.25|5.25|6.2|5.21|6.2499|7.3|5.35|7.21|6.98|7.75|7.15|7.4|7.45|7.5|7.25|7.5|7.89|7.49|7.39|7.05|7.9|8.75|8.4|8.25|8.35|10.05|10.98|10.9599|11.75|11.9|11.45|12.18|11.55|11.5|11.9|11.89|13.11|13.4|7.95|6.23|6.9799|6.14|5.32|5.23|7.15|5.93|6.9699|6.4899|6.36|7.15|7.35|6.8|7.84|8.81|7.84|8.4|7.96|7.99|8.65|9.25|9.37|9.88|9.45|10.26|9.75|8.79|9.15|10.51|9.81|10.2199|9.29|9.49|9.7599|10.19|10.45|9.45|9.4999|9.66|9.7499|9.7499|9.58|9.94|9.76|9.32|10.14|10.6|10.37|10.05|10.28|10.93|10.9365|10.5|10.75|10.8|12.05|12.1|12.7|12.2|12.128|12.15|13|13.3|13.55|12.65|14|14.25|15.7|15.7|15.65|16.5|18.15|18.9|22.85|24.475|22.85|20.71|20.73|19.02|22.4|23|22.98|23.05|24.8|25.59|23.82|23.23|25.61|31.34|32.79|31.86|30.6|28.89|26.5|28.09|25.04|25.86|27.9|29.41|29.3|30.91|31.7|34.68|36.57|44.83|49.08|50|52.84|56.51|63.85|67.76|64.48|74.88|98.8|92.43|94.91|76.19||
2022-02-19 19:42:22|usamicro_0023|LFVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|26.25|19.95|22.4|74.2|63|49|31.5|63.7|51.8|70.84|46.2|32.2|28|18.9|14|21.35|16.45|14|11.9|7.84|6.16|5.95|5.95|6.09|4.9|4.095|3.29|3.5|1.47|1.47|1.4|1.26|1.61|2.03|1.54|1.61|1.47|1.75|1.61|2.59|2.31|2.1|2.506|1.666|1.645|1.19|0.98|1.12|0.49|0.77|1.4|1.54|2.1|5.32|5.53|3.71|4.27|3.64|3.78|2.17|1.47|1.54|3.08|2.345|2.45|2.87|3.99|4.2|2.94|4.06|3.99|2.73|2.73|2.59|3.64|4.76|5.18|5.04|13.23|10.01|10.57|9.17|10.22|9.8|10.15|9.87|9.31|11.48|15.89|26.46|25.55|21.77|19.46|22.4|21.63|22.75|19.67|12.11|16.17|17.99|17.5|16.1|15.96|15.61|18.41|17.99|17.01|16.38|12.74|12.18|10.85|9.24|9.87|9.17|9.8|9.24|9.94|8.96|8.61|7.98|8.89|9.03|8.96|6.5639|5.6|5.495|5.39|4.55|3.78|4.97|5.5993|5.53|7.94|8.29|8.35|8|9.67|8.76|9.5|13.79|15.29|13.76|12.36|9.57|8.26|8.67|7.93|6.68|5.2|5.06|4.78|3.77|3.95|3.59|4.42|4.59|5.1|5.2|4.55|4.3|4.15|3.35|3.73|5.47|8.82|10.5|12.79|10.79|12.27|14.15|13.37|14.31|14.31|14.55|11.22|11.67|12.28|10.96|12.16|13.54|14.26|15.48|15.74|15.69|13.19|10.48|13.98|13.98|12.74|13.4|14.88|11.85|11.15|10.42|9.54|10.21|9.49|9.59|7.8|7.96|6.5|7.41|7.67|6.9|6.9|6.64|6.41|4.74||
2022-02-19 19:42:24|usamicro_0024|KALV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.84|79.8|118.44|100.24|96.74|79.8|57.4|56.98|56.98|46.76|9.24|8.4|9.03|11.0516|17.92|9.6474|7|6.5506|6.5128|7.1246|8|6.8|7.04|8.3|7.67|7.25|7.5|7.09|7.11|7.3|6.94|12.01|9.19|10.02|11.18|10.25|9.1|9.01|8.45|8.59|10.48|18.15|22.6|19.91|22.4|20.37|17.95|23.39|30.41|22.28|19.41|20.61|15.79|15.45|12.1|11.16|15.34|16.7|16.39|14.26|6.75|10.26|11.6|12.12|11.28|12.73|14.23|18.08|18.43|17.22|15.09|32.19|26.06|24.94|26.64|22.77|19.88|20.76|16.95|18.22|13.63|12.84|12.64||
2022-02-19 19:42:25|usamicro_0025|SESN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|15.77|15.66|13.54|10.48|13.14|12.27|11.6|11.05|10.63|11.49|11.95|10.76|11.25|8.03|13.23|2.89|2.83|2.68|3.41|2.68|2.72|3.21|2.82|0.3077|0.3014|0.3236|1.02|1.9|2.22|3.67|4.59|2.46|1.74|2.49|1.99|2.24|1.92|2.17|1.85|1.46|1.55|1.41|1.11|1.59|0.74|0.6471|0.91|0.8656|1.08|1.41|3.22|2.6|1.98|1.73|2.16|1.9|1.58|1.55|0.86|0.7501|1.02|1.01|1.34|2.23|1.39|1.13|1.07|1.21|1.1|1.205|1.025|0.9101|0.7889|0.5296|0.6455|0.7698|0.7071|1.05|1.01|1.29|1.01|1.29|1.3|1.81|2.56|2.71|2.9|3.87|4.1|3.99|1|0.7757|1.18|1.09|0.8453|0.7321||
2022-02-19 19:42:26|usamicro_0026|DLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.188|2.3281|2.4375|2.5|2.9219|4.7031|3.9844|3.8281|4.825|4.5|4.625|4.25|4.1875|4.275|4.7875|4.6|4.7875|4.775|5.35|5.2875|5.6|5.6875|5.6875|6.55|6.625|6.6375|5.95|7.4375|7|6.875|7.475|7.55|7.78|7.65|7.825|8.135|7.98|7.9|7.85|7.875|7.55|8.105|8.245|8.975|9.49|10.005|10.025|11.16|11.275|10.75|11.5|12.15|11.775|11.08|11.425|11.925|15.575|15.2|14.72|12.075|15.55|13.56|13.408|16.11|15|14.73|15.47|17.7|19.1|17.49|17.36|17.23|17.35|17.83|18.279|19.38|20.1|18.45|17.99|15.92|16.7|17.24|17.45|17|17.18|18|19.3|17.2601|16.4|8.29|8.8|6.77|8.5|8.78|6.87|3.78|2.09|4.31|4.58|6.85|6.6|5.75|3.9|3.4|4.19|3.6899|5.14|5.75|7.6054|6.68|8.42|8.44|7.71|11.21|10.7299|10.3|13.5|15|15.6|16.89|15.98|14|14.76|13.87|14.77|12.86|12.46|12.92|13.08|12.9|13.89|18.26|16.08|17.6|19.21|15.68|17.34|17.48|17.39|19.13|16.18|16.83|16.03|14.64|14.25|14.68|14.22|14.9|14.75|15.29|14.26|13.88|17.12|16.43|16.8|13.22|14.21|16.11|16.16|16.83|16.45|17.72|17.23|16.43|15.04|16.4|17.5|14.25|14.95|14.59|10.47|8.45|9.023|10.33|10.52|9.94|8.95|9.38|13|14.26|14.14|13.98|12.86|16.85|17.47|15.98|14.95|13.77|12.16|18.35|20|20.02|22.01|21.6|22.56|15.88|15.07|15.68|21.13|21.14|18.35|16.16|17.97|19.3|19.47|21.41|19.99|22.08|21.21|20.36|20.03|20.52|19.07|19.91|18.28|19.99|19.28|18.7|16.57|18.14|17.56|17.81|19.6|17.84|23.5|23.14|23.4|22.49|22.25|22.85|20.81|23.52|24.95|26.56|28.8|30.28|23.31|12.39|10.07|12.2|13.89|12.03|14.01|14.42|17.74|17.18|22.85|20.51|22.94|28|27.69|33.8|30.13|30.38|34.11|29.32|27.59|27.43|27.85|30.02|32.3||
2022-02-19 19:42:28|usamicro_0027|HFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:28|usamicro_0028|RFL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.13|7.75|10.11|9.14|9.6|9.1|8.2|8.8|8.4|8.29|15.99|15.02|13.5|16.2|16.6|23.48|18.83|20.64|20.49|17.14|18.13|16.84|20.32|17.53|11.96|13.34|14.94|14.01|16.1|18.69|15.69|18.05|22.91|22.53|25.48|33.87|41.33|43.28|50.88|63.1|49.63|39.01|32.16|7.6|6.02|5.03|4.15||
2022-02-19 19:42:29|usamicro_0029|TRCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:29|usamicro_0030|PTGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|12.09|20.86|17.93|24.87|20.75|19.14|13.8|10.35|10.55|10.51|11.89|11.18|16.26|18.45|14.53|18.37|21.02|17.88|20.89|9.1|8.74|7.3|7.01|6.98|9.11|9.43|8.04|6.73|6.94|8.44|8.39|12.96|10.1|10|12.48|9.69|14.24|11.88|12.31|4.69|6.97|7.98|7.98|6.47|8.26|16.77|18.35|16.16|20.97|21.03|20.18|23.17|19.02|21.95|29.35|25.87|29.35|34.14|45.12|49.26|49.69|17.63|32.93|30.93|34.6|29.41||
2022-02-19 19:42:30|usamicro_0031|JYNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.39|6.39|6.51|8.66|8.53|9.93|9.82|9.75|9.08|8.25|7|6.55|5.79|5.52|4.2|4.13|3.3299|3.24|3.08|1.91|2.23|2.92|2.4799|2.5|2.22|2.66|3.73|4.21|3.81|3.75|3.92|3.68|3.75|4.79|4.91|4.44|5.08|4.99|5.19|4.98|6.5432|7.875|7.36|8.3|8.25|8.75|8.74|7.35|7.65|7.88|8.36|11.98|17.02|17.54|15.9|18.96|17.96|17.12|17.37|19.91|18.56|16.13|16.45|14.68|10.22|11.81|14.63|14.61|14.7|17.34|17.9|19.48|25.87|28.17|34.67|45.39|46.5|55.46|71.63|83.01|85.87|107.3|95.92|96.94|71.6|65.12|54.65||
2022-02-19 19:42:30|usamicro_0032|CHMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:31|usamicro_0033|AKTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|1.65|1.6|1.55|2.1|3.35|4.15|3.91|3.75|3.7|4.12|5.5|5.9|5.8|5.75|6.75|10.4|9.73|9.24|8.57|6.66|7.53|6.57|5.62|7.08|6.59|5.87|6|5.62|5.67|6.75|8.55|7.87|8|7.25|4.07|5.35|5.72|7.29|6.64|6.26|6.4|6.72|5.91|5.45|7.25|7.58|7.78|7.71|8.69|7.48|6.83|5.1|8.46|7.71|8.11|8.05|8.14|8.19|8.42|7.54|12.37|17.99|12.26|14.08|9.97|9.32|10.66|9.39|10.23|8.9|7.65|6.87|6.7|6.13||
2022-02-19 19:42:31|usamicro_0034|GSIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|5.3|5.38|4.35|4.54|4.77|2.76|2.89|2.5|2.5|3.06|2.92|2.79|3.24|4.1|3.94|3.69|3.75|3.8|3.37|3.32|2.82|2.88|2.58|2.09|2.55|3.33|3.45|3.85|4.15|3.61|4.1|3.62|4.49|4.7|4.4|4.73|5.37|6.29|5.6|5.51|6.94|6.01|6|7.04|7.82|8.2|9.32|9.2|8.35|6.97|6.9|7.11|6.04|4.97|5.05|4.86|4.73|4.7|4.86|4.41|4.07|4.14|4.33|4.85|4.43|4.5|4.89|5.78|5.72|6.67|6.27|6.55|6.8|5.98|5.61|6.09|6.67|6.92|7.01|6.58|6.54|6.62|6.85|6.85|6.56|5.5|5.62|6.02|5.03|5.4|5.11|4.96|4.94|5|5.64|5.76|5.46|5.31|5.51|5.26|4.98|4.205|4.09|4.4|4.05|3.76|3.475|3.94|4.1|3.67|4.18|4.14|4.92|4.7|5.03|5.11|5.48|6.12|5.69|8|8.05|7.52|8.49|7.87|7.2|7.01|7.54|7.91|7.2|8.02|7.58|8.7|7.55|7.88|7.65|7.29|7.01|6.31|6.51|5.76|5.51|5.67|7.66|8.05|8.1|7.96|8.01|8.68|8.12|8.68|7.8|7.7|7.26|7.04|7.76|5.37|7.15|7.65|7.49|6.78|6.52|6.33|6.19|5.95|7.28|7.91|7.38|7.65|6.83|5.84|5.93|5.37|5.33|5.73|4.92|5.8|5.17|4.82|4.54||
2022-02-19 19:42:33|usamicro_0035|MFNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:33|usamicro_0036|AVXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.8|||10.4|11|13|14.2|14.36|15.16|15.16|15.4|14.88|14.8|15|14.8|18.6|21|21.44|20.4|20.84|21.36|19.6|20|19.48|18.8|8.4|9.6|9.6|11.12|10.68|9.4|7|10.04|10.4|9.28|9.56|9.6|10.4|10.12|8.96|8.24|8.4|11.84|12.56|12.04|12.8|12.4|13.2|15.08|15.4|12.92|14|16.8|16|14.96|13.52|12.48|11.44|9.8|8.04|7.92|6.08|7.2|5|6.32|5.96|6.96|4.8|3.28|4.88|4.88|4.32|4.2|3|4.48|3.884|2.48|3.12|2.28|2.92|2.74|2.82|2.4|2.74|2.34|2.5204|2|1.26|1.08|1.26|1.752|1.76|1.2|1.36|1.28|1|1|0.78|0.8|0.798|0.7196|0.7|0.708|1.064|1.384|1.6|1.804|5.12|5.52|7.36|13.3|5.76|3.67|3.5|5.16|5.47|5.2|4.39|7.1|3.03|3.06|3.77|2.78|4.24|4.08|5.39|5.36|5.71|5.65|5.66|5.33|3.42|4.87|4.29|4.18|3.3|3.31|2.65|2.89|2.44|2.29|4.055|3.32|2.9|2.67|2.67|2.43|2.12|2.04|2.08|3.01|2.92|3.06|3.23|3.28|2.47|2.62|3.14|2.39|2.36|2.88|4.15|4.2|2.63|3.49|3.615|4.78|4.24|3.99|4.23|5.36|5|5.6|14.1|11.73|15.7|12.05|12.49|24.6|19.05|19.14|17.63|21.38|18.17|15.4|11.1||
2022-02-19 19:42:34|usamicro_0037|EIGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.7|117.9|173.1|145.5|173.55|138.75|244.8|172.5|150.3|154.05|174|195.75|302.55|239.55|360|265.95|35.4|32.4|18.75|17.1|17.25|15.45|16.95|21.6|22.05|17.25|13.8|19.1|20.01|23.04|20.08|19.72|14.32|13.28|11.7|12.65|11.9|11.6|11.6|11|7.8|6.85|8|8.4|9.9|12|10.6|11.85|14.35|8.9|9.55|10.35|8.65|15|12|9.95|12.5|12.03|12.22|11.44|11.03|13.96|13.63|14.84|10.65|9.74|10.53|9.86|10.87|9.77|11.25|13.4|13.96|12.2|9.27|6.72|8.47|12.24|9.49|11.3|11.17|8.38|9.45|9.02|12.58|10.54|10.21|8.55|9|8.01|8.78|7.87|7.94|6.47|7.36|6.07|5.11|4.25||
2022-02-19 19:42:35|usamicro_0038|GSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:35|usamicro_0039|ASRV|price|0|||||||||||||||||||||||||2.4888|2.7376|2.8508|2.9413|3.1675|3.1675|3.439|3.5069|3.6426|3.6426|3.8689|4.1178|3.6653|4.0273|4.3893|4.1178|4.2535|5.249|4.887|4.4571|3.801|3.8915|3.439|3.258|3.3033|3.3485|3.258|3.1223|2.896|2.715|2.6698|2.7603|2.7603|2.2851|2.2625|1.8326|1.81|1.9005|1.991|1.9458|1.8553|2.172|1.8553|1.9005|1.8779|1.9005|1.6743|1.7195|1.8326|1.9458|1.9684|2.0136|2.0815|2.172|2.3756|2.534|2.6924|2.715|2.6245|2.3983|2.3983|2.3983|2.4435|2.2625|2.534|2.4435|2.3078|1.9005|1.81|1.8553|2.2173|2.3078|2.3983|2.534|2.715|2.715|2.5793|2.6245|2.6698|2.9865|3.3033|3.3033|3.258|3.258|3.3485|3.258|3.5069|3.5974|3.5748|3.62|3.801|3.8689|3.8915|3.8463|3.7105|3.982|4.706|4.4798|4.5703|4.163|4.0273|4.0273|4.4798|4.5476|4.7965|4.5703|4.344|4.2988|4.3666|4.4345|4.2083|4.0951|4.4345|4.6155|4.4798|4.4119|4.3893|4.344|3.9818|3.801|3.8457|4.1635|3.7554|3.8457|3.9137|4.2538|4.5248|5.2038|5.4748|5.8371|5.6108|5.9275|6.0178|5.973|5.9052|6.2441|5.8711|5.7691|5.9848|6.6065|6.9678|7.0592|7.3759|7.5565|8.1452|8.6425|8.0538|8.1899|8.6882|9.8646|10.7243|11.109|11.6743|11.7657|11.7083|13.213|12.8517|12.7157|13.959|14.842|14.9324|13.9941|13.892|10.7243|10.317|10.0452|10.6903|10.7923|9.774|9.5702|7.9412|8.6202|8.3482|8.5522|8.4842|7.9922|7.3302|7.1952|6.7191|6.3802|5.7691|5.3281|6.1092|5.438|4.563|3.563|4.938|4.406|3.906|4|4.25|4.25|4.375|4.063|4.563|5|5.07|5.15|5.81|5.35|4.6|4.44|4.53|4.8|4.65|4.75|4.96|5|5|4.58|2.99|2.58|2.45|2.65|3|2.85|2.515|3.75|3.5|3.29|3.26|3.8|3.94|4.12|4.17|5.149|5|5|6.06|6.21|6.1|6.1|5.76|5.55|5.36|5.21|5|5.19|5.2|5.17|5.22|5.53|5.61|5.36|5.46|5.35|5.35|5|4.35|4.6|4.8|4.38|4.555|4.55|5|5.01|5|4.91|4.64|4.75|4.43|4.73|4.9399|4.93|4.74|4.63|4.79|4.61|4.35|4.4|3.77|3.4|3.33|3.24|2.92|2.77|3.19|2.9|2.79|2.9|3|2.98|2.8599|2.83|2.51|2.46|2.2958|1.99|1.83|1.88|1.67|1.79|1.65|1.85|1.6601|2.01|1.8|1.75|1.61|1.67|1.47|1.53|1.67|2.24|1.95|1.6081|1.4|1.81|1.67|1.56|1.54|1.58|2.09|2.22|2.37|2.397|2.17|1.95|2.2|2.21|1.9|1.9499|2.01|1.95|2.29|2.52|2.735|2.95|2.62|2.82|2.94|2.96|2.97|3.05|2.76|3.01|2.95|2.96|3.13|3.02|3.04|2.74|2.97|3.13|3.15|3.13|3.0301|3.03|3.26|3.19|3.85|3.48|3.5|3.48|3.18|3.2|3.3|3.15|3.02|3.1299|3|2.94|2.98|3.21|3.35|3.33|3.39|3.296|3.24|3.31|3.34|3.2|3.12|3.07|2.99|3.05|3.21|3.02|3.11|3.17|3.32|3.3|3.5|3.7|3.95|3.8|3.75|4.05|4.2|4.15|3.95|3.9|4|4.1|4.3|4.15|4.1|4.05|4|4.1|4.25|4.1|4.35|4.55|4.3|4.24|4.29|4.03|4.14|4.24|4.02|4.12|4.12|4.15|4.1|4.15|4.14|4.16|4.19|4.2|4.1|4.03|2.62|3.19|2.93|3.0813|2.87|2.79|2.81|2.76|3.28|3.13|3.4|3.9|4.06|4.2|4.18|3.93|3.79|3.9|3.8844|3.99|3.8289|3.86|4.29|4.37||
2022-02-19 19:42:37|usamicro_0040|GNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|7.53|7.34|8.04|10.49|8.74|9.35|8.18|6.69|8.02|7.42|7.22|7.16|6.59|6.72|7.17|7.1|6.97|12.11|10.14|8.58|9.38|10.05|8.6|9.87|11.01|17.2|10.23|9.52|11.25|9.81|8.09|7.39|7.53|6.88|6.95|7.23|6.83|6.63|6.17|6.51|7.46|8.84|11.7|12.79|10.28|9.99|10.36|9.67|11.61|11.48|9.85|8.39|9.27|6.99|6.43|7.41|6.5|6.21|6.25|5.83|5.24|5.54|5.87|5.77|5.39|7.43|7.58|7.8|6.86|6.49|6.04|6.54|5.32|4.26|4.44|4.3|4.7|4.68|5.13|5.39|5.9|5.35|5.35|5.69|5.52|7.6|6.96|8.15|8.66|8.35|8.74|9.5|11.4|6.76|7.03|7.39|7.03|8.31|7.65|7.36|7.21|7.5|7.53|8.51|7.52|8.39|8.89|8.29|8.98|8.17|7.31|7.56|7.85|6.53|5.65|6.13|6.04|5.82|6.55|6.56|5.01|5.51|5.53|5.06||
2022-02-19 19:42:38|usamicro_0041|EARN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|18.35|15.34|14.94|14.66|15.42|15.45|15.73|15.48|16.38|16.84|16.87|16.37|17.3|17|16.31|17.53|16.57|17.78|17.89|16.24|16.37|16.6|16.59|16.3|15.71|14.65|13.43|12.92|12.65|12.51|13.24|12.4|11.45|12.11|11.86|12.13|12.99|13.06|14.29|13.93|12.44|12.35|13.62|13.17|13.05|14.27|14.71|15.14|14.54|14.75|14.68|14.55|14.52|13.41|12.74|11.41|10.44|10.9|11.08|11.3|11.3|11.11|11.17|12.06|10.86|10.55|11.48|10.69|11.79|11.76|11.79|11.75|10.78|10.71|11.06|10.04|10.4|10.68|11.19|11|10.86|10.95|5.44|9.01|9.62|9.89|10.99|11.39|11.01|11.01|12.33|12.58|12.18|12.45|12.21|12.08|12.46|11.52|11.05|11.4|11.41|12.24|11.03|10.66|10.45||
2022-02-19 19:42:39|usamicro_0042|HROW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|||||120|138|120|108|117.6|64|66|44|58|72|68|64|58|55.6|40|32|40|40|39.6|32|28|32|60|56|52|84|67.6|54|58|48|36|40|40|40|44|44|38|35.2|32|31.6|24|14|8|9.6|4.8|5.6|1.6|3.6|2.8|3.12|2.76|8|3|2.8|7.25|2.75|2.7|2.95|3|3.25|5.05|9.7|8.05|10.5|8.75|8.25|5.1|5.99|9|9.75|7.26|7.56|6.36|4.45|4.1|3.909|3.61|7.9|8.38|7.38|7.0701|5.5|6.75|7.79|7.55|7.358|8.75|8.09|7.54|7.15|7.67|7.96|8|8.5|8.25|7.81|7.64|7|7.05|7.44|6.72|5.65|3.96|3.9|3.76|4.02|3.79|3.77|4.32|3.55|2.77|2.4|2.47|2.34|2.39|3.77|4.18|3.5|3.21|2.56|1.83|1.73|1.47|1.77|1.72|1.7|2.06|1.88|2.27|2.27|2.26|2.35|3|2.6|4.39|4.94|5.39|6.23|6.86|4.55|4.7|5.82|7.8|7.05|4.95|5.6|5.05|6.08|6.8|6.52|5.89|3.92|4.4|5.71|5.13|5.75|6.84|5.4|4.85|5.51|8|9.15|7.97|6.76|7.47|9.59|8.62|9.07|10.6|9.02|11.22|9.6|8.15|7.95||
2022-02-19 19:42:40|usamicro_0043|CVM|price|0||||||||||||3281.25|2343.75|1562.5|1562.5|1718.75|1406.25|1484.5|1250|1797|1406.25|1250|2109.5|1562.5|1484.5|1484.5|1172|1093.75|703.25|781.25|1562.5|1562.5|1406.25|1328.25|1484.5|4531.25|4297|3593.75|3750|8593.75|21406.25|17890.75|15156.25|15703.25|13593.75|8281.25|8281.25|9609.5|10937.5|11718.75|8593.75|10078.25|8203.25|8203.25|7343.75|5937.5|6250|3593.75|3437.5|5937.5|5703.25|5468.75|4453.25|4687.5|3515.75|2422|2500|2422|1797|1406.25|1328.25|1562.5|1718.75|1172|703.25|1250|1328.25|1250|859.5|781.25|859.5|1015.75|1015.75|1328.25|2578.25|4140.75|5156.25|4765.75|5781.25|4062.5|4062.5|2968.75|2968.75|2109.5|1875|1640.75|1484.5|2734.5|3047|3437.5|3515.75|3437.5|2968.75|2968.75|4218.75|5859.5|8203.25|7968.75|8672|7109.5|6562.5|5078.25|5234.5|4531.25|4062.5|3203.25|3437.5|3203.25|4218.75|4765.75|4375|4140.75|3906.25|3828.25|3593.75|3515.75|3281.25|3750|3437.5|3750|3672|3593.75|3593.75|3125|2734.5|2500|2343.75|2109.5|2187.5|1718.75|1640.75|1250|1172|1015.75|1250|1095|1250|1093.75|695.25|1125|968.75|890.75|1156.25|1015.75|765.75|898.5|797|1187.5|1359.5|1328.25|2781.25|2843.75|2000|1750|1437.5|1312.5|1093.75|1062.5|1187.5|1203.25|1078.25|828.25|828.25|937.5|875|797|1812.5|1765.75|1968.75|1656.25|1328.25|1203.25|1156.25|1218.75|1203.25|1234.5|843.75|500|656.25|625|593.75|437.5|547|500|484.5|672|531.25|625|531.25|687.5|672|625|609.5|578.25|1015.75|1968.75|1562.5|859.375|750|859.375|718.75|750|550|482.5|402.5|370|725|487.5|472.5|362.5|350|312.5|345|332.5|320|300|252.5|237.5|212.5|150|132.5|85|77.5|72.5|60|82.5|45|50|57.5|50|50|45|57.5|75|152.5|207.5|180|162.5|227.5|322.5|300|265|345|287.5|290|267.5|225|190|177.5|157.5|142.5|122.5|130|150|207.5|182.5|162.5|127.5|152.5|130|135|127.5|117.5|127.5|125|122.5|130|222.5|182.5|320|230|215|200|170|155|172.5|160.475|140|182.5|177.5|190|217.5|202.5|185|162.5|168.75|156.3|155|137.5|127.475|132.5|160|170|172.45|172.375|165|141.25|150|100|72.5|75|71.25|58.625|47.875|60|82.375|68.5|100.625|125|172.5|430|262.5|310|225|173.7|170|162.5|177.375|133.45|122.5|127.5|123.5|161|171.7|180.75|205.25|172.5|165.125|157.5|171.75|148.75|124.425|123.125|99.2|91.25|90|76.375|72.475|84.75|93.875|120|128.725|97.5|93.95|86.25|80.025|86.25|88.525|85.025|67.5|68.95|66.2|57.625|67.5|61.375|53.275|45.75|46|42.5|21.285|20.1375|14.7975|26.5|27.5|38|29.75|27.5|31|28.75|26.75|22.7925|16.875|15.245|14.525|17.75|26|26.25|24.83|18.5575|16.5|15.7525|13.9375|15.0025|13.1275|11.6875|9.25|11.8925|14.375|13.25|13.75|13.5475|11.5|11.375|11.865|7.625|7|5.2775|1.68|2.65|2.41|2.14|3.0325|1.985|2.23|2.15|1.82|1.66|1.67|1.85|1.8898|2.1|1.79|1.41|2.29|3|0.92|0.8906|0.8297|4.05|3.16|3.28|2.87|2.92|2.66|3.54|6.38|4.02|8.38|7.29|7.17|8.94|6.86|7.62|9.15|13.04|10.97|11.54|17.6|13.33|14.92|12.51|12.93|12.75|12.03|12.5|11.66|24.95|17.75|15.21|24.13|21.51|8.68|8.03|11.58|10.99|11.2|10.27|7.1|6.04|5.31||
2022-02-19 19:42:42|usamicro_0044|LUNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.8|5.27|3.6|3.66|4.08|3.52|3.78|3.96|3.09|3|3.1248|3.84|4.2|4.218|3.83|4.54|6.05|8.2|6.95|6.43|5.05|8.1|7.01|7.55|4.8701|4.8901|5.35|2.97|2.54|2.23|2.06|1.45|1.13|1.2|0.7499|0.5499|0.53|0.39|0.51|2|1.3501|1.3299|2.36|2.95|3.19|2.36|2.3|2.16|2.2|2.0799|2.15|1.95|2.1|1.8187|1.71|1.9201|1.8001|2.01|2.17|2.09|1.5901|1.7|1.45|1.1|1.15|1.24|1.64|1.69|1.42|1.67|1.61|1.43|1.41|1.4|1.622|1.75|1.7201|1.5|1.25|1.27|1.35|1.23|1.33|1.28|1.34|1.25|1.18|1.35|1.45|1.33|1.32|1.62|1.7299|1.41|1.44|1.4|1.34|1.31|1.66|1.36|1.3832|1.44|1.44|1.48|1.31|1.37|1.32|1.12|1.05|1.18|1|1|1.11|1.01|1.06|0.908|0.92|1.0901|1.04|1.11|1.2001|1.35|1.44|1.39|1.27|1.35|1.54|1.98|1.79|1.71|1.46|1.4999|1.45|1.29|1.58|1.71|1.66|2.33|2.58|2.31|2.59|3.4|3.4|3.15|3.35|4.12|3.56|3|3.5|3.25|3.29|3.34|3.37|4.22|4.38|3.97|4.58|4.81|6|5.55|6.5|7.55|7.18|8.97|5.22|6.56|7.04|6.35|5.39|5.83|6.5|6.55|7.74|9.64|9.48|11.02|12.04|11.22|11.08|10.73|10.68|12.44|10.88|9|9.6|8.56|7.56|7.21||
2022-02-19 19:42:44|usamicro_0045|CYBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4444|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.7778|2.1667|2.4444|2.4999|2.5556|2.3333|2.2778|2.6667|2.6667|2.6667|2.6667|2.4444|2.1667|2.0555|1.7778|2.4444|2.6667|2.2222|1.7221|1.8889|1.4444|1.5556|1.5556|1.4444|1.4444|1.4444|2|2.5556|2.4444|2.3333|2.7777|2.8889|2.8889|3.5556|4.1112|4.1112|6.9445|6.5|5|3.8334|4|3.5001|4.3333|3.3333|3.1667|2.75|2.8334|3.1667|3.9167|3.5001|3.1667|3.25|3.6667|3.1667|3.5833|4|3.75|4.6667|4.0833|4.1667|4|4|3.8334|3.6667|3.8334|3.6667|3.6667|4.1667|4.3333|4.833|5.75|5.167|5.833|6.75|7.3333|9.917|12|16.917|18.6667|18.333|22.6667|22|22.5|26.5|21.3333|22.833|19.167|14.5|10.5|10.333|8|8.6667|9|8|7.833|8.927|9.094|11.3333|11.25|10.75|11.167|10.5|13.167|14.917|22.5|18.333|18.25|15.167|10.833|17.8333|18|14.7917|11.5|9.5833|9.25|8.3333|6.75|9.9167|10.5833|9.3333|12.8333|9.125|8.6667|7.8333|8.3333|10.75|10.25|10.7083|10.7083|12.375|12.2917|18.3333|20.9167|24.5|28.2917|25.5|25|46.0625|49.125|29|18.3125|23.5|18.375|16.9375|26.125|15.875|10.5|10.02|11.9|12.2|10.55|11.5|8.8|9.11|10.65|13.25|12.85|10.5|12.97|11.63|11.28|9.59|7.49|5|1.74|3.3|7.3|4.762|5.74|5.35|3.9|4.399|6.44|6.66|8.879|9.92|9.35|9.98|9.96|10.75|12.18|18.07|18.04|19.51|20.91|25.98|18.66|17.51|15.44|10.9|14.06|14.87|13.51|13.65|12.48|12.4|12.86|13|14.11|13.9|13.93|13.17|12.61|13.48|15.9|15.42|14.97|15.28|13.65|12.94|13.03|13.06|13.1964|12.68|12.82|12.69|13.53|13.7|13.94|13.21|13.73|13.45|12.48|12.88|12.3|12.51|12.39|11.98|10.28|10.42|10.92|8.9|9.01|9.8|9.35|9.08|9.43|7.74|5.88|5.2|5.61|5.9|4.91|4.65|5.28|5.7|6.7|6.16|6.73|6.03|6.14|6.71|7.26|7.45|9.252|11.09|10.04|9.68|9.78|9.22|9.09|7.5|8.59|8.54|9.55|9.22|8.67|9.95|9.97|9.69|9.43|8.69|7.9|8.06|7.78|7.8|8.72|9.45|9.66|9.89|9.25|8.45|8.27|6.48|7.25|7.5|7.4|7.42|7.5|6.95|6.14|5.6|6.46|5.81|6|5.76|6.24|5.07|5.12|6.39|6.9|8.4|8.31|7.52|8.09|7.99|8.25|12.02|11.22|9.15|9.05|9.61|10.91|9.1|10.1|10.61|10.47|10.11|5.85|6.8|6.32|7.04|6.98|7.65|8.75|9.51|9.33|17.55|16.89|14.98|17.27|20.21|24.58|24.15|28.9|26.1|36|34.4|25.95|21.65|21.95|20.65|16.5|15.15|16.25|14.4|15.9|15|15.25|16.4|18|15.25|17.15|17.4|18.75|22.3|20.2|21.14|20.29|17.63|21.09|19.96|17.1|17.74|15.35|16.23|13.45|13.68|14.29|18.38|17.76|18.38|22.47|21.24|17.11|25.59|32.19|32.21|39.35|32.05|31.84|23.04|26.76|22.69|24.19|26.75|25.97|32.99|29.8|40.96|46.85|42.05|35.58|41.76|43.15|46.5|37.56|38.78||
2022-02-19 19:42:46|usamicro_0046|ZVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10.22|14.82|15.57|19.08|18.08|17.02|16.05|15.34|14.91|14.96|18.72|26.26|24.8|19.83|15.42|17.41|13.44|17.14|15.15|16.8|17.66|18.55|19.72|16.49|20.8|24.84|27|20.23|20.4|21|22.02|22.19|22.95|26.94|23.84|21.5|19.74|18.48|21.5|9.44|11.26|11.04|8.84|10.19|10.8|10.46|10.22|10.05|10.68|12.87|12.27|16.35|16.71|18.18|16.86|18.26|17.34|16.87|19.47|15.79|14.05|14.18|13.1|12.05|12.37|11.28|10.77|11.13|10.74|10.63|9.92|9.68|9.19|9.53|9.4|8.49|7.86|8.72|8.03|7.43|7.35|6.58|6.4|9.56|8.67|7.85|7.25|7.8|7.13|6.75|7.24|10.56|10.28|10.01|9.59|11.75|14.78|13.64|14.27|9.76|8.99|9.81|9.45|8.93|8|7.14|7.29|6.03|5.78|7.17|6.54|13.02|10.23|9.57|9.96|7.8|7.61|8.13|10.4|6.39|5|3.79|3.72|3.84|2.35|1.74|2.29|2.05|2.05|1.64|1.4|1.54|2.03|2.91|3.53|6.09|4.8|4.88|3.58|4.21|5.13|5.2|5.29|3.59|3.33|2.68|2.71|2.35|2.39|2.35|1.78|1.45|1.42|1.29||
2022-02-19 19:42:47|usamicro_0047|SRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|14.063|15.438|15.188|13.938|13.25|12.313|11.688|11.063|9.875|12.125|12.5|13|12.5|11.6875|8.9375|8.5|11.9375|11.9375|12.875|11.875|11.9375|11.125|18.1875|17.875|23.9375|29.25|39.25|52|44.25|35.25|31.75|33.375|44.25|51.875|63.625|63.125|50.375|40.8125|40.1875|23.875|21.25|15.5|15.875|19.07|15.4|13.8|16.5|18.8|22.72|24.9|23.13|16.56|16.25|18.05|19.85|16.85|23.95|22.51|24.91|26.32|24.6|22.05|22.98|23.1|24.6|26.49|29.26|25.4|23.05|24.69|27.62|27.25|28.3|31.9|36.6|33.05|37|42.2|40.1|40.4|39.98|37.16|33.07|34.16|34.15|28.81|31.87|32.07|27.9|29.55|25.23|26.52|17.51|16.34|14.52|15.57|17.08|14.87|13.64|12.71|12.79|17.41|19.3|20.51|19.22|24.05|23.99|12.96|13.54|11.59|11.47|12.2|14.86|13.76|12.81|10.2|10.21|10.07|9.74|9.91|10.66|11.35|10.15|10.16|9.27|9.54|8.5|8.48|8.41|9.44|8.1|8.8|9.01|8.88|9.1|6.9|3.48|3.2|4.66|4.38|3.1|3.61|5.76|7.99|7.64|9.62|6.87|8.19|6.15|7.14|7.86|7.37|7.09|7.19|5.34|3.93|3.93|4.66|4.5|4.45|4.25|4.36|5.69|5.56|5.5|4.6601|5.41|4.35|3.35|3.78|3.24|2.75|2.6699|2.36|1.98|2.12|2.2|1.92|1.9|2.98|3.06|2.9|3|2.93|3.0656|4.19|4.07|4.46|5.02|6.8|6.16|4.78|4.72|6.16|6.15|6.15|6.28|6.35|6.49|6.75|6.8|6.81|7.3|7.26|7.52|6.8|7.54|7.6|7.35|9.61|9.7|8.72|7.64|7.95|6.4|6.47|5.2|4.49|3.64|4.38|3.63|3.48|3.65|4.11|4.65|4.35|4.22|4.56|4.36|4.37|5.43|5.98|7.845|8.95|8.41|8.64|8.78|8.66|8.73|11.07|12.35|12.35|10.95|12.05|12.34|9.72|9.8|11|10.53|9.28|6.67|6.77|6.44|7.82|5.46|5.94|6.03|6.41|7.06|7.04|7.98|7.37|7.19|7.91|7.86|6.85|6.97|6.86|7.11|8.16|7.99|7.82|5.67|3.19|3.55|5.1|5.06|5.09|5.17|4.85|6.68|7.97|7.74|8.68|8.45|8|6.34|8|7.08|6.76|5.01|5.52|5.35|4.19|5.17|4.86||
2022-02-19 19:42:49|usamicro_0048|PHAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.11|3.88|3.12|3.1229|3|10.37|13.34|11.17|13.75|7.27|7.38|3.88|4.1|3.46|5.57|5.5|4|3.06|4.65|5.3|4.73|4.11|3.72|3.335|3.01|3.83|3.81|4.08|3.81|3.24|3.02|3.25|3.66|3.52|3.25|3|4.05|2.08|2.56|2||
2022-02-19 19:42:49|usamicro_0049|LRAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:49|usamicro_0050|CEMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|272||272|272|153|153||203.32|170|152.32|122.4|134.64|129.2||40.8|40.8||13.6|9.52|2.72|4.352|34|2.04|2.04||1.632|2.04||2.72|2.72|2.04|2.04|2.04|1.088|2.04||2.72|6.8|4.08|8.16|20.4|12|10.8|12|12.32|12.32|10.4|10|7.6|6|4.8|5.2|6.4|6.4|6|4.8|4.64|4.16|4.16|4.24|4.4|3.28|3.2|3.28|4.88|5.52|6.16|6.4|5.68|6.32|5.84|6.8|6.64|5.808|6.4|6.56|5.68|5.12|5.032|4.8|4.36|4.408|4.4|3.92|4|2.64|1.68|2.36|1.6|1.08|0.88|1.32|2.072|1.84|1.424|1.216|1|1.04|0.964|0.72|0.72|0.88|0.88|0.888|1.04|1.28|1.6|1.688|2.96|2.32|2.24|2.24|1.92|1.832|1.6|1.88|1.84|2.08|1.84|1.864|2.64|3.48|3.36|3.28|3.36|3.84|4.16|3.6864|3.36|3.04|3.04|2.96|3.664|3.288|3.6|3.92|3.992|3.72|3.92|4.5|4.6399|5.06|4.35|4.87|4.3|4.65|4.76|5.61|5.52|4.47|4.55|4.69|4.75|4.13|3.41|3.521|3.799|3.43|3.69|3.26|3.43|3.09|3.1|3.19|3.48|3.56|3.4|3.7199|4.35|4.35|3.86|3.81|4.01|4.05|4.6496|4.6001|4.975|4.73|4.16|4.2|4.92|5.16|4.74|4.94|5.54|6.0361|7.14|8.7|8.31|7.19|7.2371|7.38|6.9|6.65|6.3|5.65|5.85|5.25|6.45|5.95|6.1|6.3|6.15|6.15|6.85|7.05|8.65|8.1|7.7|7.9|8|10.4|11.15|11.45|10.3|10.48|6.07|6.2|6.59|6.42|6.82|6.13|7.02|6.1|5.88|5.54|5.75|5.76|4.04|4.31|4.86|4.06|3.86|6.81|12.53|8.5|4.43|5.44|3.64|4.85|4.43|5.9|5.32|7.84|4.76|5.64|3.92|3.24|2.6|2.78|2.63|2.44|2.31|1.62|1.16|1||
2022-02-19 19:42:51|usamicro_0051|PXLW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.625|48.75|95.814|87.375|85.875|103.125|94.407|87.939|52.875|65.064|43.125|45|78|90.33|77.1|73.95|43.65|36.84|39.6|50.25|48.48|41.4|35.61|29.79|30.51|24.3|18.45|17.31|16.53|14.451|18.15|22.89|21.855|23.07|24.66|18.42|22.38|21.45|19.74|22.68|27.54|27.51|42.45|33.93|40.68|47.79|51|53.1|49.35|49.14|36|25.38|29.16|33.06|34.38|35.73|32.19|30.375|27.78|23.7|21.81|27.75|29.52|22.08|22.29|19.14|15.72|17.43|18.12|13.8|15.18|13.56|11.4|8.58|7.38|6.48|7.32|8.85|8.25|7.29|6.3|6.15|5.61|4.95|4.38|4.2|5.34|4.05|3.33|3.33|3.03|2.79|1.86|2.25|2.31|2.34|2.55|2.03|1.59|1.6401|1.6|1.32|0.85|0.66|0.73|0.67|0.4|0.6|0.81|1.71|1.29|2.03|3.11|3.27|2.28|2.93|3.42|3.04|4.34|5.76|4.9|4.05|3.51|3|2.92|3.45|3.32|3.6201|3.41|3.51|3.5|3.49|2.45|2.47|2.42|2.15|2.3|1.9|2.05|2.25|2.29|2.39|2.29|2.52|2.46|2.35|2.69|3.11|3.52|2.93|2.42|2.17|2.32|2.28|2.4544|2.15|2.33|3.58|3.25|4.64|3.74|4.44|4.84|4.03|5.47|5.34|9|5.22|5.13|7.38|8.19|5.87|6.56|6.42|4.95|4.3|4.64|5.78|5.5|4.92|4.33|5.71|5.55|4.94|5.09|3.71|3.37|2.6|2.12|1.24|2.07|2.24|2.01|1.98|2.12|2.53|2.85|3.02|2.62|2.75|3.05|3.62|3.87|4.46|5.23|4.77|4.83|4.72|4.63|5.4|5.52|5.59|6.55|5.66|4.47|3.76|4.34|4.14|3.63|4.17|5.28|4.45|3.69|3.41|3.31|3.99|3.71|4.36|4.66|2.89|3.28|3.4|3.19|3.52|3.21|3|3.77|4.18|4.06|2.7|3.44|3.41|3.12|3.34|2.19|2.09|2.29|2.45|3.13|3.71|3.3|3.41|2.96|3.52|2.93|3.52|6.46|4.58|4.39|4.33|3.72|3.48||
2022-02-19 19:42:53|usamicro_0052|AMRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:53|usamicro_0053|CRDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:53|usamicro_0054|INFU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.55|0.55|0.45|0.25|0.7|0.75|0.55|0.6|0.45|0.2|0.2|0.17|0.11|0.11|0.11|0.06|0.03|0.03|0.02|0.02|0.015|0.015|0.011|0.01|0.01|0.01|0.01|0.005|0.005||0.002|0.002|0.002||0.003|||0.005|0.004|0.004|0.004|0.004|0.004|0.003|0.003||0.003|0.003|0.003|0.003|0.003|0.003|0.003||0.01|0.002||0.002||0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.01|0.003|0.005|0.005|5.4|5.38|5.42|5.55|5.45|5.57|5.6|5.61|5.61|5.68|5.73|5.75|5.78|5.66|5.65|5.62|4.25|3.25|4.15|3.85|3|2.35|2.86|2.98|3|2.67|2.75|2.99|2.4|2.1|1.75|1.85|1.78|2.77|3.2|3|3|2.76|2.26|2.5|2.95|2.5|2.5|2.6|2.55|2.5|2.59|2.5|2.55|2.5|2.25|2.5|2.3|2.45|2.39|3|2.66|2.55|2.592|2.19|2.1592|1.72|1.46|0.92|1.22|1.84|1.788|1.73|2|2.06|2.15|1.94|1.9|2.01|1.67|1.78|1.61|1.54|1.68|1.68|1.6|1.71|1.39|1.54|1.51|1.48|1.41|1.3|1.57|2.14|2.14|2.63|2.71|2.77|2.76|2.71|2.67|2.71|2.86|3.43|2.93|2.7|2.69|2.68|2.6|2.95|3.2|3.1|3.26|3.12|2.79|2.83|2.72|2.92|3.09|2.96|3.3|3.2|3.65|2.86|2.43|2.91|2.89|2.68|1.78|1.9|2.45|2.325|2.15|2.15|2|1.5|1.75|1.8|2.1|2.05|1.9499|2.3|2.35|2.35|2.35|2.75|2.65|3.15|3.5|3|3.35|3.2|3.02|3.38|3.42|3.69|4.05|4.8|4.57|4.7|4.45|4.31|5.35|6.45|7.2|7.73|8.5|11.01|7.31|11.19|12.39|11.9|10.77|12.74|14.05|13.58|13.35|17.1|18.6|18.24|18.65|21.63|22.92|18.22|18.92|19.83|13.89|13.33|16.09|17|16.07|15||
2022-02-19 19:42:54|usamicro_0055|RNDB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1899|12.7893|12.79|13.89|13.76|14.62|15.66|14.96|15.47|15.26|15.2|15.64|14.94|14.9749|14.03|14.51|14.75|15.08|15.45|15.6|15.75|16.02|15.96|15.95|16.43|16.6|17.034|16.622|15.25|15.14|13.96|15|15|15.35|15|14.97|14.95|14.91|14.932|14.8|15.355|16|17.65|16.3|14.75|8.78|9.765|9.46|9.7|10.51|11.24|12.93|15.0978|17.35|20.75|19.085|20.2|19.59|20.3|22|20.98|20.3|20.01|21.75|25.06|23.01|24.7299|25.6||
2022-02-19 19:42:55|usamicro_0056|FNCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.736|1.6945|1.7564|1.7564||||2.1905|2.1905|2.1491|2.1491|2.1076|2.1905|2.1695|2.2938|2.0662|2.0662|2.0662|2.0662|2.3971|2.4385|2.5105|2.6655|2.5833|2.5833|2.6036|2.7069|2.7273|2.7687|2.7687||2.9753|3.1927|3.2749|3.2749|3.4545|4.2727|3.9091|3.9775|3.9775|4.3185|4.3185||4.4095|5.2727|5.2727||6.3185|6.6822|7.0909|7.1818|7.5455|7.4545|7.4545|7.4545|7.4545|7.1818|7.2273|6.5455|6.5455|6.4545|6.1818|6|5.8409|5.9091|5.3636|5.1364|5.3636|5.3069|5.2727|5.4091|5.1818|5.2727|6|5.8409|5.8182|6.2636|6.1364|6|6.0455|5.9091|5.8182|5.9364|5.6818|6|5.7727|5.6|5.9545|6|5.7727|5.8182|6.2273|6.3182|6.2727|6.8182|7.8182|9.8182|9.8182|10.9091|10.1745|10.0909|10|9.8218|9.2727|10|10.3636|10.3636|11.6364|11.0909|11.0909|11.1818|11.0909|12.4545|11.2727|15.1091|14.5455|16.5455|16.9455|18.1818|22.1818|25.4545|23.0909|21.3636|20.3636|18.7273|20.3636|18.9091|20.1091|18.9091|19.6364|19.4545|18.9455|19.4545|22.2|23.56|23.112|23.96|23|23.2|23.16|23.8|23.2|23.152|22.752|21.6|21.592|20.648|21.52|19.2|19.12|17.2|17.6|17.4|18.2|18.99|16.75|15.1|15|14|14.75|15.5|14.5|12|13.5|12|12|10.85|10.25|9.49|9.6|12|10|8.75|9.25|7.5|6.97|6|6.2|6.01|5.25|4.95|5.3|4.5|4.75|4.28|4|4.15|3.75|3.95|3.1|3.01|4.1|3.65|3.25|3.2|3.85|3.12|3.09|2.5|2.5|2.8|2.6|2.5|2.25|3.8|4|3.75|2.71|2.8|2.71|3|4|3.65|3.15|3.03|3.8|3.45|3.65|3.75|3.8|3.85|4.07|4|3.9|4.3|4.99|8.7|7.38|6.3|5.95|5.67|5.8|6.05|6|6.25|6.75|6.06|6.25|6|5.45|5.95|5.26|5.45|6.11|6.05|5.68|5.1|5.19|5.1|5.15|5.25|5.15|5.95|6.1247|5.82|6|5.6|5.43|5.03|5|5.24|5.8|6.05|6.4|6.9|6.37|7|7.94|7.8|7.7|7.602|7.57|7.55|7.06|7.3|7.97|8.89|9.24|9.5|9.185|8.8798|8.4525|8.3861|9.77|9.48|8.61|8.44|10.5|7.57|7.7|7.98|7.35|7.74|7.95|7.36|7.81|7.43|8.12|8.45|7.85|6.61|6.91|6.2|5.56|5.75|5.59|5.85|5.32|5.5|6.71|6.4|6.12|7.04|7.54|6.93|7.37|7.27|7.35|7.83|8.23|8.57|9.0022|9.24|8.87|9.57||
2022-02-19 19:42:56|usamicro_0057|HZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|13.36|12.55|10.01|9.06|9.06|8.6|10.01|9.1|10.08|11.74|12.97|11.44|11.15|12.99|19.27|19.87|19.79|24.82|24.44|19.51|18.76|13.02|14.16|15.12|14.82|18.13|17.24|17.92|15.07|13.63|14.16|9.13|9.9|8.26|7.54|6.46|6.9|6.78|7.66|7.01|5.67|1.72|1.91|2.16|2.92|2.33|2.59|4.24|3.74|4.71|4.41|3.54|4.39|3.31|3.46|3.34|3.22|2.05|1.685|1.69|3.64|4.32|6.36|5.75|5.97|7.39|8.44|8.95|9.82|10.43|7.36|10.06|8.6|8.66|7.6|7.29|7.56|7.52|8.41|7.64||
2022-02-19 19:42:57|usamicro_0058|BLFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.52|4.76|7.35|4.9|4.62|3.78||||21.875|10.0618|7|6.118|7.868|7.434|5.88|6.3|4.9|3.5|1.82|1.26|1.26|3.5|2.66|2.8|2.52|2.24|1.82|1.54|2.38|2.24|1.75|1.82|1.82|2.38|2.1|2.1|1.82|1.61|2.24|2.38|2.24|1.82|1.12|1.54|1.26|1.82|1.4|1.4|1.54|2.1|2.24|3.22|2.1|2.38|2.38|2.1|1.82|1.82|1.12|0.98|1.68|2.142|1.4|1.12|1.96|2.1|2.8|2.24|1.456|1.26|2.24|1.26|1.344|1.204|1.19|0.812|0.84|1.12|0.91|1.12|1.05|1.12|0.98|1.26|1.12|1.82|1.54|1.54|1.4|1.288|1.19|1.47|1.47|1.54|1.05|0.77|0.84|1.12|0.98|0.84|1.05|0.714|0.7|0.5768|0.567|0.7|0.84|0.7|1.82|0.7|0.7|1.12|2.1|2.1|1.96|2.1|1.82|1.54|1.26|1.4|1.4|1.54|1.26|0.994|0.84|0.98|0.98|1.12|1.12|0.98|0.98|0.77|1.33|1.12|1.12|1.0108|0.84|1.12|0.56|0.84|0.28|0.7|0.42|0.98|0.91|1.12|1.4|1.4|0.98|1.12|1.4|1.96|1.96|4.34|5.18|4.76|4.06|3.64|4.69|4.48|5.04|5.18|5.74|10.64|11.9|12.46|8.12|8.4|7|5|3.6401|1.99|2.235|2.45|2.79|2.57|2.08|2.2|1.8|1.71|1.8|2|2.32|1.82|2.16|2.017|2.2695|2.4|2.14|2.48|2.24|2.0999|1.9|1.8379|1.81|1.75|1.572|1.6298|1.81|1.83|1.73|1.45|1.65|1.62|1.96|2|2.03|2.16|2.21|2.9|3.71|4.73|5.57|5.01|5.22|5.85|5.37|5.37|7.02|8.27|10.36|16.67|19|18.15|12.32|12.28|11.17|11.78|16.37|19.42|17.82|16.57|18.46|15.71|18.4|20.27|15.21|16.76|16.19|16.26|15.29|9.03|9.84|14.89|16.22|17.585|20.99|22.67|27.87|32.25|37.23|42.4|41.16|39.61|34.65|31.67|35.51|46.62|48.49|60.5|38.87|49.61|36.49|32.79|29.35||
2022-02-19 19:42:59|usamicro_0059|SHSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:59|usamicro_0060|AIRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|11.57|13.95|11.98|17.96|15.26|16.72|12.42|14.82|14.89|14.4|13.77|13.01|10.77|9.36|8.5|9.07|9.45|9.55|9.11|7.83|8.25|8.37|9.75|9.4|11.68|13.39|13.99|10.99|10.17|10.75|12.87|12.68|15.74|13.23|14.4|11.3|10.65|11.29|11.1|9.89|10.34|9.27|8.02|6.44|7.65|9.3|10.47|14.07|13.71|13.54|13.29|13.33|17.33|23.49|23.88|21.94|22.98|19.76|19.73|17.32|14.15|12.25|11.54|10.14|10.65|9.46||
2022-02-19 19:43:00|usamicro_0061|PBBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:00|usamicro_0062|LAKE|price|0|||||||||||||||||||||||||||||||||||||||||||||5.5785|6.6116|7.3348|6.5083|7.2314|7.1282|6.6116|5.6819|5.5785|6.1984|6.6116|6.3017|5.9919|2.7892|2.2726|3.2025|2.686|3.6157|4.4421|3.0992|3.3058|3.3058|3.3058|4.5455|4.3388|3.719|3.719|3.8222|4.3388|4.3388|4.9587|6.5083|7.7479|6.1984|6.1984|3.9256|3.3058|2.9957|2.4793|2.7892|2.0661|1.8596|2.376|2.4793|2.376|2.4793|3.0992|2.376|1.8596|1.4463|1.4463|1.7562|1.7562|1.9628|1.5495|1.0331|1.3429|1.3689|1.1879|1.1879|1.1364|0.8264|0.6199|0.7231|0.8264|1.6529|1.2397|1.0331|1.0847|0.9813|0.8781|0.8264|0.6199|0.6199|0.8781|1.0331|1.5495|2.376|2.0661|1.8596|2.1694|2.686|2.9957|2.9957|2.686|3.0992|2.686|2.2726|2.1694|2.2726|2.4793|2.2726|3.5123|2.686|2.7892|2.8926|3.6157|3.2032|3.3058|3.0987|3.9248|3.6146|4.1322|4.6233|4.4946|3.3058|3.7191|3.5134|3.0481|2.893|2.9953|2.4793|3.5376|3.0987|2.7885|2.5828|2.7885|3.3058|3.3058|2.9447|2.5828|2.9953|2.7885|2.2726|2.6081|2.6862|2.7379|3.0481|2.9447|3.8225|3.9248|4.4418|6.4053|6.5604|6.4053|7.0246|6.7155|7.438|7.8512|8.2645|9.4008|8.5744|8.1609|5.4752|5.5785|5.9401|5.9917|4.9587|5.2686|4.0289|3.719|4.9587|5.1653|4.9587|5.2686|3.6157|3.2025|2.7376|3.5124|3.3574|3.564|3.3574|3.3574|3.2541|5.1653|5.1653|4.8554|5.3719|5.2686|4.1322|4.3388|3.1508|3.8998|4.5001|3.719|3.3884|3.8843|5.5868|5.438|5.314|7.0248|10.6198|7.6611|7.8512|7.562|8.157|8.0165|7.1892|8.5124|9.1322|7.8727|8.6636|6.6809|6.4554|6.8173|6.3909|6.3455|7.1818|7.7273|8.2273|8.8636|9.3545|10.44|9.96|11.87|11.81|13|18.099|14.68|17|16.73|21.16|21.75|24.06|22.44|19.19|18.23|16.58|19.65|20.3|19.75|20.99|19.07|13.51|13.02|13.69|16.15|15.52|17.68|18.69|19.79|18.72|18.52|19.28|20.5|18.6842|17.2|14.97|12.76|13.75|12.16|13.63|14.0335|13.5899|14.67|13.48|14|13.07|13.78|13.86|13.37|11.71|11.7|12.09|10.82|11.47|9.86|10.51|11.7|12.5|12.5|12.68|12.75|12.79|12.9|11.14|7.06|8.42|7.71|6.95|5.41|7.55|8.2|8.18|7.6|8.75|7.95|7.36|6.72|8.169|8.45|8.5|8.5|8.86|10.34|9.25|9.01|9.47|9.17|9.626|9.48|8.789|8.85|8.1|8.9|8.69|8.69|8.81|8.229|7.79|7.8|7.52|7.45|9.285|9.42|9.95|10.2|10.45|8.03|7.17|6.6|6.87|5.95|6.14|5.5|4.96|5.0499|4.94|3.71|3.97|3.976|4.72|4.43|4.16|5.4|5.58|5.4|5.26|6.56|6.5299|6.41|7.08|7.65|7.16|6.1501|6.13|6.95|14.1|11.55|9.37|8.5|9.91|8.95|9.22|10.2|11.44|10.5|9.29|13.89|12.35|13.93|11.94|12.93|11.92|12.27|8.69|8.82|8.67|10.14|9.87|9.95|9.9|11.35|10.4|10.85|10.05|10.75|10.65|11.5|14.5|15.05|14.1|14.1|15.85|13.85|14.55|14.1|13.15|12.95|12.95|14.3|14.15|13.5|13.258|13.3|13.14|13.25|10.44|11.12|11.07|11.74|12.69|12.2|11.2|10.73|10.4384|12.12|11.05|10.35|10.8|13.94|21.11|15.5|13.62|14.5|22.43|23.66|20.43|19.8|21.57|19.82|27.25|27.8|44.43|27.86|28.21|25.22|22.33|26.96|23.87|21|20.91|19.14|21.7|21.02|19.54||
2022-02-19 19:43:03|usamicro_0063|EMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.628|22.5|22.752|35.5|32.752|49.5|44.5|37.5|38|34.5|35.5|26.128|25.252|30.5|27.752|23.252|20.252|20|18.25|15.25|25.25|26.25|44.5|36.75|38|28.125|37.5|43.875|45|44|40.75|28.875|26.25|42.75|85|115.75|273|173.125|183.125|170.9375|185|194|198.5|164.75|166.5|212.75|164|168.25|96.25|80.25|150.2|114.44|88.64|85.6|57.12|31.6|41.8|60.6|61.56|36.28|36|36.16|35.84|22.2|16.36|11.6|12.2|4.6|7.04|11.916|8.52|8.4|8.36|7.88|7.28|12.8|15.04|12.404|12.4|11.6|19.876|20.6|23.8|27.04|21.04|19.4|11.08|10.56|12.4|9.84|9.2|8.04|6.32|13.08|12.24|11.88|13.2|13.16|12.08|17.64|17.44|18.88|20.96|23.8|21.08|26.96|34.64|34.24|28.88|39.56|43.2|31.4|32.16|24.84|30.64|20.52|19.76|22.64|18.12|16.72|19|19.76|19.84|19.08|23.96|35.32|38.84|41.8|35.44|37.68|52.36|48.12|43.92|27.32|32.04|28.92|21.28|18.64|24.24|21.48|6.4|6.16|4.84|4.84|2.16|3.16|4.08|4.72|4.24|5|4.32|5.16|4.2|3.8|4.68|4.48|4.64|6.08|5.12|3.4904|2.96|4.28|3.32|4.4|5.04|5.88|4.68|6.08|11.4|9|10.28|8.68|11.92|9.72|6.52|4.32|3.8724|3.92|3.72|5.12|4.11|4.39|4.36|4.14|4.49|5.15|4.99|5|4.7|4.41|4.71|5.91|5.89|5.62|3.41|3.66|3.71|4.15|3.95|4.46|5.32|4.94|5.15|4.85|4.91|5.07|3.8|4.24|3.99|4.06|4.38|5.43|5.25|5.09|5.24|5.21|5.37|5.68|6.15|6.53|5.98|6.24|6.82|6.59|7.02|7.43|5.97|5.79|5.5|5.08|5.57|5.69|5.77|4.98|5.07|5.3|6.35|6.45|8.45|10.25|8.8|8.5|10.65|10.45|10.6|11.05|8.9|8.55|7.5|6.075|6.9|5.2|5.725|4.875|5.1|5.3|5|5|4.5|5.23|5|4.71|4.64|4.36|4.09|4.16|3.75|3.64|3.32|2.96|3.04|2.89|3.12|3.09|3.19|3.36|2.08|2.19|2.61|3.01|3.01|3.55|3.37|3.25|3.73|4.5|5.47|6.27|6.16|5.9|6.24|9.84|9.04|8.33|7.73|7.31|7.8|6.45|6.64|5.82||
2022-02-19 19:43:05|usamicro_0064|TRVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|9.27|7.57|4.96|4.48|5.83|6.06|6.07|5.89|6.32|4.44|5.36|5.15|5.26|6.87|6.49|6.97|6.12|6.53|9.09|10.26|10.74|12|9.78|7.13|8.55|8.61|7.8|7.46|6.56|6.54|6.85|6.64|4.78|5.62|6.15|7.85|3.99|3.42|3.44|2.55|2.38|2.5|2.34|2.5|1.44|1.4|2.01|1.58|1.88|1.6|2.07|1.87|1.5|1.48|1.71|3.06|1.05|0.6272|0.541|1.35|1.53|1.6|1.49|1.11|1.02|0.9099|0.8209|0.98|0.79|0.6775|0.8797|0.854|0.71|0.4926|0.89|1.37|1.63|2.8|1.79|3.14|2.45|2.37|2.16|2.29|2.17|1.82|1.68|1.8|1.61|1.36|1.29|1.2|1.07|0.68|0.6203|0.5378||
2022-02-19 19:43:06|usamicro_0065|PCTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|29.75|43.5|47.9375|48.25|95.875|36|32|37.6875|35.625|29.75|26.5|21.375|14.5625|12.25|8.125|11.75|8.6875|7.56|10.05|10.1|7.68|7.92|7.77|6.99|7.75|9.35|10.7|8.4|8.2|8.42|8.4|6.23|6.5|5.689|5.85|5.03|6.95|7.39|7.55|6.6|7.779|10.05|9.45|11.71|13.04|10.25|12.17|10.42|9.81|9|11.32|11.73|11.95|10.59|10.2|10.68|10.44|9.35|8.91|8.72|7.27|8.695|7.2|7.71|7.35|7.06|7.27|7.68|8.2|8.79|8.63|9.3|8.88|9.38|9|8.28|8.49|9.42|10.43|9.2|8.87|9.57|10.9|10.69|9.5|9.09|9.1|9.63|10.14|10.49|9.75|9.14|8.33|8.07|7.49|8.16|7.6|7.53|6.24|5.99|6.85|6.98|8.44|9.62|9.76|10.4|10.1|9.42|5|5.37|6.93|5.58|4.75|4.86|5.44|6.19|5.22|6.46|5.97|6.3|5.67|5.94|6|5.89|6.59|6.48|6.44|5.54|4.88|6.25|6.29|6.13|6.42|6.41|6.05|7.41|7.43|7.3|7.42|6.435|6.53|6.39|6.1|6.35|7.15|6.82|6.9|7.36|6.91|6.61|6.62|6.11|6.47|5.79|6.3|6.9|6.16|6.62|7.39|7.31|6.79|7.12|6.55|7.5|8.63|8.75|8.66|8.86|9.35|9.83|9.33|8.34|8.57|8.63|7.84|7.08|8.23|7.55|8.15|7.22|7.975|8.25|8.7|8.23|8.68|7.55|7.55|7.22|6.95|6.9|6.08|5.92|5.8|4.86|4.69|4.77|5.61|4.69|4.57|4.48|4.75|4.92|5.01|5.41|5.14|5.06|5.46|5.61|5.89|7.16|8.16|6.54|7.1|7.2|6.12|6.5|6.78|7.46|7.58|7.09|6.85|7|7.25|6.55|6.23|5.875|4.4|4.46|4.43|4.15|4.41|5.43|5.05|5.14|5.19|4.63|5.18|4.64|7.64|8.19|8.19|8.84|9.07|8.85|5.19|6.23|6.01|6.93|6.6|6.7|6.43|5.74|5.75|6.64|6.59|8.31|7.75|6.73|6.56|6.87|6.46|6.28|6.51|5.86|5.86|5.65|5.63|5.23||
2022-02-19 19:43:08|usamicro_0066|NTIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375|1.25|1.3125|1.0625|1|1.25|1.2813|1.25|1.4375|1.625|1.625|1.5625|1.5938|1.5|1.3438|1.5|1.5|1.4375|1.3125|1.4063|1.4375|1.5|1.375|1.4375|1.4375|1.375|1.4688|1.3125|1.375|1.5|2.4375|3|2.8125|2.3125|1.844|1.75|1.9375|2.4065|2.4375|3.4375|3.5625|3.4375|3.5|3.3125|2.625|2.625|2.8125|2.6875|2.875|2.5625|2.5|2.7815|2.5625|2.5|2.375|2.5|3.375|2.844|3.875|3.625|3.4065|3.3125|4.1875|4|5.3125|6|5.625|5.125|5.625|4.75|4.6875|4.8125|4.8125|4.125|3.75|3.6875|3.5625|3.219|3|2.875|3.125|3.1875|3.219|3.4065|3.3125|3|3|3.5625|3.9375|3.1875|3.5315|3|3.1875|3.75|4.5|3.875|3.5625|3.4375|3.3125|3.125|3.875|4.0625|3.5|3.375|3.1875|2.5625|3|2.75|2.375|2.8|2.5|2.55|2.5|2.5|2.25|2.25|2.225|2.155|2.325|2.275|2.1|2.075|2.015|1.9|1.825|1.67|1.5|1.665|1.625|1.975|1.895|1.675|1.655|2.55|2.7|2.875|2.38|2.65|2.84|2.775|2.475|2.405|2.85|2.775|2.73|2.275|2.33|2.375|2.675|2.625|2.89|3.25|3.65|3.375|2.95|3|3|2.65|2.425|3.035|2.98|2.85|3.145|2.69|2.995|3.375|3.625|3.775|3.9|3.125|3.325|4|3.51|4.035|4.375|4.75|4.125|4.3|3.8|3.97|4.265|4.1|4.4|4.85|4.38|4.875|5.25|5.625|5.625|5.1|5.125|3.94|3.57|3.76|7.48|8.74|5.7649|6.53|5.985|5.275|4.375|3.42|3.87|3.595|3.57|2.62|2.7|3.95|4.35|4.5|3.725|3.845|3.8|4.5792|5.165|4.36|4.95|4.745|5.4|5.31|6.88|4.885|4.765|7.0005|6.995|6.735|7.375|8.056|7.5649|7.77|8.005|8.99|8.8|8.225|7.5|7.485|6.71|6.825|7.05|7.71|7.9|6.355|6.23|5.9|5.2|5.125|5.305|5.55|5.2|5.7|6.695|6.5|6.709|5.41|5.37|5.6|6.42|7.46|8.5|8.505|8.68|9.275|9.21|11.23|10.59|10.575|10.625|10.53|10.2438|10.355|10.65|9.36|11.67|10.67|10.47|10.255|9.5|8.66|8.5|8.05|8.25|7.79|7.79|8.552|8.4|6.935|5.2|6.225|6.315|7.175|6.25|5.52|7.2|6.945|6.3|6.95|6.975|6.875|7.8|7.75|9.1225|7.95|8.5|7.8|9.175|8.8|8.3|8.275|9.975|12.375|11.875|11.125|11.35|14.925|15.775|17.9|18.95|18.2|17.35|16.175|16.69|14.795|15.25|15.55|13.375|13.24|12.4875|12.225|11.3|10.95|12.265|12.48|12.11|14.06|14.4519|11.46|7.4|7.78|7.4089|7.98|8.63|8.31|8.3|8.0724|9.36|10.56|13.2|16.21|15.2|15.55|16.48|17.3|20.78|16.67|15.2|15.25|15.1|15.3|12.4|13.4||
2022-02-19 19:43:10|usamicro_0067|CKPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.75|9|7.4997|8.2|5.5|4.5545|3.6099|4.05|5.34|4.2|3.29|3.15|2.88|2.7|4|3.35|2.34|2.255|2.08|4|3.2|3.24|4.72|3.87|3.33|2.35|3.03|2.39|1.91|1.2|1.52|1.87|1.94|1.19|1.69|1.99|1.99|2.15|2.27|2.68|2.45|2.65|2.66|3.34|3.34|3.06|2.74|2.59|2.88|2.58|3.15|3.2|3.98|2.92|3.11|2.55||
2022-02-19 19:43:10|usamicro_0068|SVBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:11|usamicro_0069|ICAD|price|0||||||||||||||||||||||||38.75|42.5|38.125|48.75|38.75|39.375|35.625|34.375|45|43.125|50|55|48.125|49.375|56.25|62.5|90|82.5|81.25|76.25|68.75|73.75|82.5|81.25|73.75|57.5|83.75|115|133.75|83.75|95|90|117.5|115|58.75|66.25|61.25|60|62.5|83.75|98.125|84.375|93.125|75.625|68.75|89.375|81.875|75|78.75|86.25|87.5|86.875|83.125|98.75|71.25|77.5|60.625|65.625|60|52.5|49.375|55.625|56.875|56.25|51.875|51.875|65|58.125|44.375|45|35.625|26.875|23.125|21.875|31.25|18.75|28.75|31.25|25|20.625|31.875|32.5|30|18.125|19.375|38.75|47.5|53.125|51.875|70.625|51.875|57.5|48.125|62.5|69.375|90.625|77.5|73.75|66.25|62.5|52.5|45.625|44.375|33.125|34.375|32.5|45|37.5|33.75|32.5|39.375|36.875|31.875|36.25|35|41.25|52.5|49.375|41.875|48.75|45.625|42.5|39.375|46.25|42.5|48.125|41.875|48.28|40|41.875|33.75|42.5|34.375|35|31.875|26.875|21.875|25.625|20|18.125|21.875|15.625|10.315|10.315|9.065|10.94|8.75|6.565|5.94|9.065|8.75|9.375|8.44|15.94|10|8.125|7.19|8.125|10|6.875|5.78|9.065|7.5|5.94|5|5.625|6.565|4.845|6.25|5.94|4.69|7.19|5.3125|5.3125|4.6875|4.375|4.375|6.875|6.875|10|12.1875|15.625|15.469|10.625|9.6875|9.8438|8.75|8.125|8.75|14.6875|18.75|15|15.9375|15.625|15.3125|14.8438|13.5|11.1|10.5|9.25|7.8|5.25|6|6.35|7.25|15|15|13.55|11.1|15|15|11.25|7.45|6.45|7.5|13.45|12.55|9.5|7.65|9.05|10.2|8.75|10.3|13.9|14.4|13.2|25|28.5|26.4|25|25.25|20.2|18.3|17.6|18.5|17|16.5|15.55|15.7|24|22.35|17.7|21|19|19.95|17.95|22.35|17.85|14.15|12.55|7.25|6.4|5.85|8.65|7.45|7.8|10.2|8.25|7.9|8.1|7|10|12.6|15.35|14.75|24|19.9|19.15|15.55|15.95|20.7|18.5|14|15.1|15.45|11|10.1|11.6|12.5|12.3|15.9|18.4|14.75|15.65|21.4|15.95|12.7|7.3|5.65|6.1|4.5|4.55|6.05|6.4|6.5|6.8|9.65|10.75|8.75|7.35|7.6|7.1|7.35|7.6|7.35|7.15|9.55|9.7|8.4|8.75|7.3|7.5|6.75|6.75|6.4|6.75|6.1|5.65|5.3|3.8|2.9|2.35|3.6|3.05|2.85|2.675|2.55|2.45|2.3|2.6|2.3|1.9|2.17|2.15|2.02|3.47|4.79|4.93|5.45|4.99|4.97|5.99|6|5.76|5.61|5.27|8.99|8.64|11.66|11.28|11.65|9.16|8.68|6.62|6.41|9.12|10.55|9.85|11.25|10.03|9.17|7.95|9.94|9.58|9.12|4.41|3.24|3.42|3.97|3.4|3.91|4.08|5.17|4.52|4.47|5.1|5.29|6.07|5.22|5.41|5.88|5.2|3.77|3.67|3.235|3.73|3.76|4.81|5.59|4.63|4.19|3.9|3.96|4.42|4.74|3.59|3.44|3.25|3.43|3.08|3.81|3.38|3.05|3.04|3|2.91|2.92|4.34|3.7|5.4|5.13|5.17|5.2|6.24|6.37|6.37|6|6.85|6.86|7.51|7.77|8.48|13.32|7.34|11.42|11.74|9.99|9.22|10.83|8.81|9.76|10.02|13.2|15.19|18.49|21.22|18.04|16.45|17.31|14.66|12.06|10.75|10.55|7.37|7.2|5.59|5.2||
2022-02-19 19:43:13|usamicro_0070|UQM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:13|usamicro_0071|VERU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.625|4.75|4.125|3.625|4|3.75|4.5|4.25|4.875|5|5|5.5|6|7.75|7.75|8.25|10.5|16.5|27|20.5|22|18.5|17|17.25|17.625|17|11.25|13.5|20.75|13.25|15.25|13.75|11.5|15.25|14.75|13.25|11.25|12.375|14|12.25|12.125|11|11.75|10.75|12.5|13.125|12.75|11|10.375|10.6875|11.25|8|6.5|4.469|5.125|6.125|4.25|4.375|3.063|3.5|3.125|2.875|3.5|2.875|3.875|2.938|3.25|4.25|4.125|5.125|6.125|5.188|5.438|4.375|5.5|5.313|4.25|4.063|3.563|2.938|2.188|1.813|1.938|3.25|3|3.313|3.5|3.5|4.313|3.5|3.25|2.938|2.625|2.813|3.188|3.438|2.75|1.75|1.938|1.688|1.563|1.438|1.375|1.75|1.25|1|1.062|1.875|1.312|0.968|0.812|0.906|1.25|1.187|0.906|1.187|0.906|0.781|0.625|0.593|0.52|0.593|0.687|0.84|0.52|0.468|0.468|0.5|0.406|0.344|0.45|0.53|0.65|0.56|0.51|0.5|0.77|0.75|0.9|1.26|1.49|1.43|1.7|1.61|1.5|1.8|1.98|1.83|1.78|1.55|1.78|1.65|1.5|1.51|1.55|1.68|1.93|2.03|2.25|2.1|2.75|2.75|2.92|3.16|3.25|3.01|3.15|2.6|2.47|1.75|1.5|1.65|1.85|2|2|1.85|1.95|1.69|1.8|1.45|1.65|1.6|1.66|1.6|1.5|1.72|1.6|1.65|1.5|1.5|1.5|1.35|1.3|1.4|1.33|1.4|1.29|1.54|2.05|2|2.23|2.95|2.41|2.15|2.2|2.01|2.35|3|2.56|2.61|2.36|2.6|2.4801|2.56|2.6|2.65|2.55|2.93|3.045|2.89|2.52|3.55|3.2|3.27|3.6899|3.64|3.92|4.8|6.27|6.85|5.05|4.63|5.46|4.73|5.5|5.65|7.17|6.39|5.84|5.19|5.08|4.76|5.15|5.56|5.71|5.69|5.15|5.1|4.99|4.73|5.06|5|4.61|4.31|4.08|4.55|4.5|4.51|5.17|4.92|5.42|6.01|5.62|5.87|6.15|6.75|7.15|7|7.2|7.18|7.66|7.1|7.24|7.67|9.31|9.86|9.18|8.6|9.86|9.52|9.16|8.5|7.54|6.91|7.76|7.56|5.88|5.51|3.91|3.86|3.49|4.57|4.26|3.92|3.79|3.47|2.83|2.92|2.38|1.8|1.78|1.4|1.58|1.71|1.54|1.45|1.29|1.93|1.87|1.28|1.34|1.26|1.26|1.31|1.22|0.95|1.12|0.91|1.025|1.01|1.01|1.03|1.17|1.05|1.2|1.61|2.65|1.35|1.08|1.14|1.19|1.39|1.81|1.98|2.08|2.02|1.93|1.99|1.42|1.21|1.5|1.4|1.535|1.48|1.46|1.39|1.97|2.13|2.26|1.97|2.16|1.96|2.12|3.35|3.5|4.13|3.27|3.23|3.73|3.34|2.83|2.77|2.62|2.52|3.04|8.65|8.82|13.82|10.775|8.84|8.83|8.07|6.87|8.92|8.53|8.17|7.5|5.89|5.2|5.69||
2022-02-19 19:43:15|usamicro_0072|ALSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:16|usamicro_0073|SOHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.92|9.91|9.61|9.39|9.4|9.31|9.9|10.15|10.05|9.4|9.27|9.15|9.7|9.5|9.51|9.17|9.16|9.13|8.9|8.96|8.98|9.26|10.04|9.79|9.72|9.78|9.91|10.26|10.69|10.55|11|10.6|9.71|9.62|8.66|8.52|7.65|8.15|7.2399|6.59|6.1201|6.16|4.42|6.39|6|4.714|3.25|2.07|1.83|1.39|0.85|1.4|1.95|1.7|1.4|1.3|2.99|2.33|1.57|1.74|2.05|2.09|1.85|3.14|3.43|2.23|2|2.25|2.5|2.39|2.52|2.3|2.13|2.88|2.7501|2.5801|3.09|2.9|2.81|2.71|2.23|2.05|2.33|2.42|2.2995|2.355|2.95|2.87|3.73|3.21|3.4|3.78|3.86|4.07|3.85|3.2001|3.31|3.3|4.21|4.1|4.18|4.27|4.4|4.42|4.5099|4.65|4.67|5.3|5.86|6.04|6.28|6.83|6.939|7.54|8|8.14|7.93|7.59|7.9201|7.13|7.6|7.6|7.8|7.63|8|8.13|7.28|7.16|7|6.62|5.8|6.02|6.1|5.29|5.42|5.13|5.7|5.26|5.6|6.08|5.57|5|4.84|6.03|7.1|7.5|6.4|6.04|6.1|6.81|6.72|6.48|5.98|5.95|6.6|6.76|6.37|6.15|6.25|6.97|6.9|6.81|7.1|7.04|7.35|6.88|6.71|6.79|6.05|6.83|6.58|6.87|7.15|7.28|7.16|7.1|6.67|6.63|6.31|6.68|6.69|6.07|1.84|1.95|1.78|4.06|2.36|2.18|1.92|1.74|2.3|2.88|2.46|2.78|3.9|3|3.24|4.04|2.94|2.23|2.51|2.48|2.83|2.39|2.16|2.08||
2022-02-19 19:43:17|usamicro_0074|PLYM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|18.85|17.5|17.88|18.061|17.85|17.99|18.5|17.33|16.87|17.13|17.15|17.53|15.88|15.08|16|15.54|12.68|12.39|13.21|15.82|15.205|16.89|18.73|17.21|18.36|18.3|18.8|17.88|18.1|18.21|18.01|18.63|19.03|10.98|13.46|15.2|12.83|13.86|13.4|12.43|13.41|13.21|14.76|14.99|15.81|17.16|18.53|19.32|20.38|22.55|23.42|22.87|25.87|30.22|28.88|28.4||
2022-02-19 19:43:17|usamicro_0075|INSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|9.52|9.5|9.49|9.59|9.59|9.63|9.66|9.67|9.68|9.69|9.68|9.68|9.73|9.71|9.8|9.8301|9.9|9.92|9.92|10.28|9.96|9.97|10|10.05|7.9|8|9.05|10.15|10.35|11.65|13|10.7|12.35|13|11.3|8.85|9.775|5.6|5.9|5.45|4.95|5.8|6.6|6.85|6.9|6.8|6.25|5.33|5.27|6.79|6.85|6.82|7.92|7.46|8.99|7.23|6.72|6.82|7.62|6.68|7.15|6.05|4.89|2.59|2.25|3.84|2.85|3.41|3.32|3.21|4.23|6.82|6.25|6.25|8.25|9.24|8.51|12.15|11.77|11.36|12.88|12.64|14.34|11.82|13.11|13.2||
2022-02-19 19:43:18|usamicro_0076|MYFW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.36|18.3|16.475|12.6|12.27|11.75|14.25|13.5|13.04|13.55|12.7131|13.11|14.1|14.0001|16.5|15.95|16.87|16.38|16.523|17.44|13.5|12.48|13.05|13.73|14.57|13.52|13.08|14.98|17.52|19.76|18.25|19.12|26.38|26.05|28.13|25.85|26.43|26.82|29.5|29.75|29.76|31.2|32.62||
2022-02-19 19:43:19|usamicro_0077|GEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:19|usamicro_0078|MRAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|6.87|7.37|7.66|8.05|9.01|8.7|10.02|15.96|23.11|17.76|16.02|15.92|8.89|7.61|7.53|8.53|8.23|7.41|6.93|7.84|8.79|10.6|9.17|7.63|7.215|6.89|5.71|6.9|8.47|7.62|8.66|6.89|6.04|6.06|6.76|5.81|5.88|4.99|5.48|4.59|3.38|2.68|3.39|5.99|6.94|8.77|5.82|5.92|7.49|5.33|4.86|5.26|5.82|5.84|5.17|6.29|6.1|5.64|7.11|6.1|6.53|11.78|10.86|10.12||
2022-02-19 19:43:19|usamicro_0079|MVIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|44.504|38.504|31.752|32|41|41|44.504|46|46.504|49|52|92.504|113|123|124|112|117|105|116|101|103|75|78|56|54|56|97|104|107.5|115|133|139|220|181|159|131|107|122.5|131|242|229.5|512.5|445|264.5|215|392|296|327|305.5|272.5|156.5|140|216|137|121.5|160|197.36|169.68|166.08|132.2376|102.4|111.28|112.32|113.92|101.28|84.4|91.36|88.4|61.28|41.84|26.4|36|30.24|36.8|44.16|42.56|50.952|42|37.6|34|41.992|49.6|56.56|62.328|63.44|56|62|60.96|65.12|80.696|69.92|67.92|68.24|67.2|45.12|48.88|47.36|42.56|60.88|56|43.44|45.68|46.64|36.8|51.76|40.8|50.4|44.48|47.2|39.84|28.6|28.8|25.44|27.68|23.44|29.12|16.72|15.44|14.8|10.4|11.44|16.2912|20.88|25.52|28.32|27.36|29.44|32.8|44.32|40|40.96|38.32|37.04|37.04|32.48|31.2|20.76|20.16|19.36|25.12|27.68|22|20.08|20.8|15.52|13.84|9.92|13.44|12.8|9.76|10.32|14.88|17.04|24.56|27.68|26.88|44|29.68|26.08|25.36|15.52|17.6|22.56|25.04|21.36|23.68|22.64|20.8|17.52|16.4|11.28|14.88|15.12|13.36|10.56|12.48|9.92|9.76|8.72|7.2|5.4408|5.6808|3.6088|2.8808|3.068|3.23|2.73|1.86|2.65|1.61|1.68|2.76|2.32|2.28|2.56|1.91|1.85|1.71|1.59|2.05|2.98|2.52|2.27|2.14|1.74|1.6|1.32|1.32|1.19|2.03|1.93|1.69|1.92|2.01|1.96|2.05|1.94|1.79|1.805|1.74|2|2.19|3.43|3.25|3.23|3|3.05|3.16|3.19|2.95|2.51|2.86|2.84|2.95|1.87|2.16|1.9|1.68|1.56|1.51|1.38|1.02|1.65|1.26|1.35|1.6|2.49|2.25|1.97|2.12|2.27|2.37|2.78|2.21|1.69|1.63|1.19|1.1|1.13|1.28|1.63|1.12|0.895|1.07|1.21|1.08|0.7912|0.6039|0.88|1.14|0.9688|1|0.8365|0.8052|0.64|0.6068|0.5991|0.7441|0.7904|0.72|0.65|0.2542|0.1663|0.3499|0.8799|1.36|2.02|1.58|1.95|1.73|2.31|5.38|7.105|14.87|18.55|15.25|15.6|16.75|13.77|14.73|11.05|7.61|7.08|5.01|3.41|3.47||
2022-02-19 19:43:21|usamicro_0080|EYPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.6|310|324|272|180|276|254.4|312|257.996|240.4|218|188|202|181.54|199.6|208.92|183.204|184.8|158|102.8|90|88|86|76.4|69.2|68|64.4|75.2|64.8|56.4|45.6|36|39.4|42|45.996|31.2|30.8|29.2|24|26.004|39.6|38|27.399|30|29|12.45|11.9|9.699|8.7|7.5|6.4|10.901|18.2|18.6|16.499|27.5|29.6|29.7|31.8|35.5|39.4|35|36.9|40.1|49.9|36.5|33.5|33.6|35.3|46|57.8|55.3|50.5|42.5|39.8|39.5|43.7|40|49.5|41.8|44.1|37.9|46.6|12|12.3|12.8|19.2|17.6|22.5|18.9|22|20.9|17.06|16.4|13.7|13|14|15.6|22.4|22.6|23.5|34.7|38.1|35.2|35.8|51.5|24.95|26.2|39.9|43.2|43.6|40.6|36.3|39.9|45.2|43.5|47.9|42.6|35.7|44|40.7|40.2|44.7|39.8|40.6|38.6|43|40.5|38|38|38.4|39.7|37.4|30.4|29|30|29.9|32.8|33|40|37|28.3|19.6|15.6|20.9|16.6|17.1|16.9|17.1|17.5|13.8|12.1|12.4|11.95|12.2|11.9|11|11|11.7|11.4|26.9|20.9|22.6|21.4|22.1|35.1|20.3|21.9|23|23.6|24.5|19.1|16.7|17|15.7|14.4|14.4|16.8|14.7|15|15|19.5|13.1|7.941|8.212|8.24|7.06|6.7|4.949|5.174|3.723|5.179|9.01|13.18|12.03|9.75|8.85|9.11|8.33|8.56|9.94|10.83|15.83|14.75|13.5|9.88||
2022-02-19 19:43:23|usamicro_0081|CATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:23|usamicro_0082|ULBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12.5|8.75|8.125|7.5|7|9|9.625|9.25|8.75|11|11|11.75|11.25|11.25|12|11.25|14|13.75|14.25|15.25|15.75|16.75|19.25|16|14|14.25|17.5|16.75|16.5|18.25|16.5|18.75|24.5|20.25|21.625|24|17|16.875|14.75|14.75|14.375|14.25|13.5|13.75|11.625|10.75|9.375|8.625|11.75|8.875|9.75|8.5|12.375|11.625|14|19.125|17.875|17.063|14.375|17|15.625|15.375|14.875|12.563|11.625|8.5|7.688|5.5625|6|5.3438|6.5|5.1875|5.375|5.1875|5.0625|4.625|4.5625|5.5|4.625|4.6875|4|4.0938|6.125|6.125|11|13|14|8.4375|7.5|11.25|10.75|12.3125|10.0625|9.375|6.5|5.5|8.875|5.8125|6.9375|7|5.8|6.5|5.75|4.82|4.96|4.55|4.25|4.49|3.8|3.55|3.38|3.51|2.9|3.499|3.4|3.2|3.32|1.74|2.74|3.7|3.26|3.66|4.19|5.137|8.929|10|11.62|11.32|14.36|17.4|13.97|12.38|17.41|23|21.28|20.44|19.98|19.36|16.39|14.65|10.17|11.04|15.04|19.45|18.23|16.88|17.12|15.69|16.32|16.15|16.17|13.24|12.92|12.12|13.02|12|13.47|12.45|12.85|10.95|10.19|10.13|9.67|9.83|10.41|11.99|10.29|11.01|11.2|8.96|10.8|9.38|9.66|10.52|11.4|11.55|12.8|13.42|12.56|20.15|17.23|14.11|11.81|10.3|12.63|10.69|10.67|11.57|7.75|8.69|10.2|13.41|8.01|7.37|7.73|7.15|6.94|7.17|6.42|6.03|6.06|3.66|3.68|4.32|3.84|4.08|4.01|4.19|4.6|4.3|4.61|4.1001|4.35|5.25|6.26|6.61|6.87|5.16|5.07|4.4|4.9|4.7|4.7|4.87|4.96|4.52|4.55|4.02|4.17|4.93|5.18|5.03|4.23|3.86|3.91|2.97|3.11|3.07|2.74|3.24|3.22|3.62|4.465|3.94|3.8|3.56|3.48|3.64|4|3.9|3.39|3.55|4.16|3.78|4.25|3.6|3.94|3.84|3.52|3.399|3.24|3.17|2.89|3.13|3.35|3.55|3.9372|4.1649|4.1299|4.19|4.07|4.34|5.89|6.78|6.9|6.46|5.63|5.01|5.12|4.77|4.12|5.01|4.35|4.3|4.11|4.1|5.05|4.95|5.5|5.45|5.45|5.5|6.4|7.2|6.875|6.5|6.75|7.5|6.55|6.55|6.8|8.05|10|8.45|10.4|9.6|10.05|8.65|8.15|6.77|7.34|6.75|8|10.63|10.27|11.55|7.75|7.95|8.73|8.57|8.66|8.64|8.47|7.39|6.95|7.08|5.2|7.05|8.35|7.01|7.1|6.32|5.9|5.16|6.75|6.47|5.87|6.81|8.28|7.9|9.13|8.38|7.94|8.19|7.12|6.26|5.35|6.04|5.35|4.71||
2022-02-19 19:43:25|usamicro_0083|AQMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|5.42|4.96|5.11|5.02|5.15|5.17|4.81|5.77|8.25|8.05|11.51|12.05|8.63|9.12|9.34|9.22|12.24|12.93|10.82|17.17|18.53|16.54|12.74|12.49|10.95|6.36|6.79|3.83|2.8|2.25|1.69|2.43|2.3|3.87|3.23|2.98|3.1|2.5|2.59|2.26|2.07|1.88|2.49|3.43|3.01|2.54|1.85|1.84|1.54|1.97|1.7|1.59|0.7467|0.985|0.752|0.7199|0.39|0.72|0.9|1.23|1.1|1.01|1.11|0.9025|1.21|3.33|5.74|4.88|4|2.83|3.31|2.73|2.18|2.21|1.96|1.82|1.57|1.34|1.09||
2022-02-19 19:43:26|usamicro_0084|CVU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|14.625|15|15|17.25|17.25|19.875|19.875|23.25|23.25|24|25.875|25.5|25.125|27.75|27.75|27.75|21|21.75|20.625|22.875|21|24.375|23.25|19.5|19.873|21.7478|14.2486|12.3738|8.2492|6.3744|5.2495|4.6885|5.0635|4.8745|4.4996|3.3747|3.7496|3.4677|3.1887|3.1887|2.4388|3.3747|6.3744|7.8742|9.1881|10.124|5.8134|7.6882|6.1884|6.9383|7.1243|6.9383|6|5.0635|5.2495|5.6244|7.1243|6.5633|7.6882|9.1881|11.6238|10.313|7.8742|7.1243|7.8742|7.4063|8.5311|6.6563|6.1884|5.0635|2.9067|3.2817|3.3747|4.8745|3.5636|3.0927|2.9067|2.2498|1.7818|1.9678|1.438|1.563|1.625|1.25|1.094|1.688|2.531|3.188|3.25|3.406|2.625|2.594|2.125|2.781|3.5|3.063|3|3.188|2.813|3.75|1.9|1.9|1.99|2.05|1.66|1.25|1.45|1.7|1.4|1.55|1.58|1.6|1.41|1.45|4.29|6.49|7.15|7.48|5.6|5.82|7.13|5.85|4.4|4.36|5.15|6.37|7.72|7.74|8.75|9.51|9.26|8.99|11.11|12|11.9|10.7|9.7|10|9.55|10.78|11.3|12.02|9.59|9.08|8.99|10.25|11.45|10.24|11.05|9.9|9.45|9.35|9|10.12|10|9.97|9.9|9.705|10.06|9.48|9.8|7.95|7.6|7.42|7.2|6.55|4.4|4.7|5.2|6.59|7.24|7.25|6.58|6.86|6.78|8.2|8.3|8.97|8.5|7.8|8.3|8.72|8.7|8.63|8.44|8.2|8|7.9|7.77|7|8.05|7.81|6.75|5.99|5.5|5.15|4.85|6.7|7.45|7.1|6.9|7.11|7.15|7.3|6.84|6.06|6.01|6.15|6.4|7.9622|8.85|8.8|9.85|10.9|10.02|10|11.12|13.53|14.08|11.89|14.87|15.2|13.91|14.07|13.63|14.18|10.95|9.5|10.95|14|11.87|13.9|14.55|14.87|16.2|14.56|11|11.35|12.4|10.84|11.01|9.51|10.01|11.28|8.9|8.57|9.21|9.86|10.85|11.21|11.48|11.59|12.4|14.56|15.04|13.85|14.37|13|13.47|12.49|12.67|11.85|11.25|9.85|9.6|12.11|10.21|11.75|12.25|12.2|11.23|11|10.01|9.3|9.93|8.81|8.49|9.66|9.73|8.76|8.85|7.33|6.9|6.2|6.15|6.6|6.32|6.86|6.75|7|9.25|8.8|7.7|6.75|6.2|7.5|9.4|9.5|8.7|9.35|9.35|9.2|8.95|8.9|8.2|9.75|9.55|10.2|10.5|9.4|8.35|8.35|6.8|6.99|6.37|7.01|6.96|6.5|6.33|7.06|8.41|7.85|8.09|8.22|7.79|6.89|6.73|6.6|3.17|2.25|3.29|2.74|3.29|3.27|2.78|2.68|2.28|3.19|3.831|3.92|4.6|4.54|4.31|3.98|3.55|3.29|3.16|2.75|3|2.84|2.73|2.28|2.39||
2022-02-19 19:43:28|usamicro_0085|BCLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.75|15.75||15.75|18||9|10.5|13.5|11.4|16.5|16.2|18.75|27.735|51.75|37.95|37.98|41.67|24.75|17.25|11.85|13.5|13.5|10.8|11.1|8.55|6.75|8.55|6.75|6.75|8.25|7.395|5.25|4.95|4.5|3.9|4.2|4.35|4.05|4.5|7.05|5.85|5.25|4.35|7.05|16.05|14.55|13.8|10.65|9.3|9.6|7.5|7.485|6.15|5.55|5.4|3.75|4.2|3.9|2.4|1.2|0.9|1.05|1.785|1.35|1.065|1.125|1.05|0.915|1.05|3.15|4.425|4.5|3.9|3.6|4.05|4.95|4.425|4.35|3.375|3|3.3|3.3|4.125|3.15|2.775|3|3.75|5.85|4.425|3.93|4.26|7.2|6.63|5.37|4.785|3.915|3.78|3.6|3.255|3.9|3.561|3.525|3.63|4.755|3.825|3.45|3.42|3.2715|3.15|3.525|3.7035|3.57|3.6705|3.15|3.15|3.1455|3.0375|2.8875|2.895|2.685|2.64|2.85|3.81|4.26|4.185|4.02|4.35|5.4|4.395|4.125|3.847|3.6|3.03|7.5|3.86|4.13|4.63|3.65|3.75|3.6|3.22|3.23|2.77|2.9|2.89|2.95|2.49|2.35|2.31|2.29|2.43|2.47|2.48|2.42|2.4|2.25|2.2|2.56|3.29|4.09|3.57|3.97|4.04|4.3|4.4|4.19|4.1269|4.19|4.04|3.77|3.14|3.51|3.32|3.46|5.16|4.38|4|3.97|3.52|3.23|3.06|3.37|3.57|3.9|3.975|3.95|3.59|4.18|3.67|4.08|3.87|3.8|3.93|4.17|5.16|5.55|5.525|5.86|9.2|12.48|13.39|12.27|16.95|11.68|5.16|4.65|5.87|3.99|3.57|3.12|3.76|3.53|3.76|3.14|3.14|3.09|3.63|4.01|3.22||
2022-02-19 19:43:29|usamicro_0086|CPIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.64|16.09|12.58|13.72|13.9|12.28|11.6|10.5|10.74|6.69|5.54|6.25|5.06|6.12|6.48|7.32|6.12|6.2|5.75|5.22|5.03|4.96|5.81|6.03|5.84|5.66|5.7|5.92|5.68|6.05|7.6|7.69|7.3|6.01|6.52|5.98|5.98|6.27|5.83|4.34|4.28|4.42|4.52|5.12|4.56|5|5.35|4.92|4.58|4.7|4.86|4.96|5.14|4.61|4.74|4.51|4.435|4.53|4.56|4.91|5.11|5.02|5.03|5.22|6.13|5.88|6.95|6.93|6.97|6.97|7.23|6.02|6.08|5.7|6.1|5.61|5.18|5|4.9|4.65|4.76|4.48|4.58|4.58|4.7|5.02|4.7442|5.56|5.86|6.08|5.58|6.94|5.79|6.95|6.91|6.84|6.96|7.05|7.42|7.23|7|7.0899|6.81|6.6|6.555|6|6.18|6|5.975|5.72|5.61|6.18|6.28|5.4|5.6577|6|5.81|6.33|6.32|6.05|4.77|5.72|5.56|5.13|5.33|4.86|3.72|3.56|3.96|3.3|3.31|3.38|3.27|3.18|2.952|2.98|3.04|3.21|3.4|3.11|2.67|2.87|3.19|3.14|2.77|2.74|2.69|6.94|4.98|3.46||
2022-02-19 19:43:30|usamicro_0087|NAII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.565|3.125|3.125|3.125|3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|1.565|2.875|2.375|3|3|3.75|3.5625|3.6875|3.125|3|2.25|1.875|2.0625|1.6875|2.375|2.4375|3.0625|2.75|2.25|2.25|2.375|2.1875|2.5|3|3|3.4375|3.625|3.625|3.75|4.375|4.6875|4|3.6875|4|3.5|4.75|5.375|5.75|5|4.75|4.125|4.75|4.75|4.75|4.75|6.5|8.375|10.75|12.25|11.25|10.375|9.375|9.5|10.5|8.75|7.875|7.125|6.125|5.75|5|4.25|5.625|6.375|6.125|6|5.375|6.25|8.25|7.688|9.25|10|8.5|8|8.5|8.625|9.375|10.5|10.5|9.5|9.75|8.125|8.063|7.688|7.75|8.375|8.625|8.875|8.125|8.25|6.875|7.625|7.25|8.375|7.875|7.875|9|10.625|10.625|18|20.125|20.75|17.688|20|26|14|12.25|13.125|10.0625|11|9.125|5.75|4.875|3.75|3.625|3.4375|3.375|3.75|3.875|3.5|3.3125|3.25|2|2.1563|1.9688|1.5625|1.5938|1.8125|1.9375|2|2.1563|2.8125|2.5|2.1875|2.9688|2.8125|2.125|2.25|2.78|2.25|2.09|2.04|1.45|1.18|1.9|2.25|2.2|2|1.9|1.96|3|3|2.8|2.99|3.5|3.62|3.923|3.985|4.35|3.7|3.54|4.229|4.13|4.949|4.97|5.31|4.8|5.69|5.93|6.4|6.65|7.72|9.01|11.2|10.97|8.5|7.09|9.24|9.34|9.88|9.39|9.23|9.04|6.62|6.76|7.05|7.56|8.21|8.23|8.05|6.87|5.99|6|6.48|7.5|8.52|8.14|8.45|10.15|10.72|9.3|9.41|9.23|8.67|8.63|8.67|9|8.9|8|7.97|7.75|7.21|7.155|7.16|6.27|7.652|8.08|8.63|8.5|9.11|9|7.33|7.85|7.99|7.665|7.693|7.05|6.45|6|6.1|6.1|6|6.19|6.1|6.05|6.72|6.4899|6.48|7.99|7.54|7.8|7.75|7.8|8.39|8.06|7.63|7.35|6.35|7.27|7.23|7.92|6.86|6.85|5.6|5.31|5.4|5.63|4.55|4.35|4.82|4.814|4.9|4.07|6.1|8.88|8.84|9.14|6.37|6.25|6.63|7.52|7.66|6.71|6.15|6.15|6.2865|5.77|5.02|5.21|4.99|4.84|4.49|4.88|4.61|4.88|5.149|5.75|6.09|5.64|5.58|5.27|5.33|5.43|5.84|5.92|5.28|5.43|5.35|6.48|6.12|5.48|5.35|5.3175|5.53|5.479|5.635|5.76|5.665|6.0199|5.9|6.29|5.9001|7.68|10.34|7.95|12.38|13.53|10.51|12.37|11.04|10.66|10.21|13.14|12.6|12.25|11.3|11.4|9.1|8.8|9.75|10.8|9.95|10|11|10.8|10.6|10.3|10.3|11.15|11.8|11|10.05|10.95|10.15|10.15|9.55|9.8|9.37|10.04|9.83|11.2|11.71|11.5|13.01|12.24|11.66|10.09|9.7|8.35|8.8859|7.76|7.98|8.09|7.2|6.3|6.9|6.83|6.84|6.81|8|7.55|7.74|9.9692|10.5889|14.37|15.71|15.36|15|13.79|16.83|17.71|15.74|13.5|12.6|12.93|12.65|13.095|12.06||
2022-02-19 19:43:32|usamicro_0088|ANIX|price|0||||||||||16.3293|46.7094|47.4689|38.7346|42.5322|39.1144|44.8107|34.9371|43.2917|39.8739|53.9247|51.6462|52.7854|49.5576|39.1144|35.8865|30.7599|31.1396|30.3801|30.3801|28.4814|42.722|56.9627|56.583|60.3805|68.3553|68.3553|87.7226|73.4819|54.6842|41.0132|39.3043|56.3931|54.1146|43.8613|51.2664|67.216|64.3679|52.4057|47.2791|47.8487|77.4693|67.216|68.3553|67.216|55.2538|59.8108|78.3237|34.1776|38.4498|45.5702|43.4341|44.1461|52.6905|49.1303|46.2822|49.8424|56.2507|54.1146|59.8108|74.0515|76.1876|81.8839|103.9569|86.1561|74.7636|63.371|62.659|71.2034|64.0831|74.7636|79.7478|71.2034|75.4756|78.3237|66.9312|71.9154|71.2034|72.6275|66.2192|49.1303|49.1303|45.5702|53.4025|46.2822|45.5702|63.371|77.6117|91.1403|115.3495|135.2864|153.7993|118.1976|93.9885|95.4125|140.9827|136.7105|121.0458|136.7105|185.1288|180.8566|149.5271|146.679|169.4641|125.318|116.7736|115.3495|143.8308|142.4068|150.9512|139.5586|149.5271|121.0458|129.5902|143.8308|158.0715|149.5271|150.9512|156.6475|150.9512|128.1661|142.4068|148.103|136.7105|129.5902|106.8051|129.5902|122.4698|108.2292|101.1088|61.9469|55.5386|55.5386|68.3553|71.9154|74.0515|72.6275|81.1719|75.4756|76.8997|112.5014|109.6532|109.6532|86.8681|95.4125|111.0773|109.6532|125.318|118.1976|111.7893|136.7105|212.1861|220.7305|121.0458|142.4068|165.1919|163.0546|136.7105|112.5014|156.6475|152.3753|123.8939|102.5329|118.1976|123.8939|112.5014|103.9569|115.3495|108.2292|81.1719|79.7478|58.3868|56.2495|76.8997|64.0831|76.8997|51.2664|46.2811|34.1776|29.9054|34.8885|34.1776|29.1923|42.0089|34.8885|36.3126|38.4498|56.9627|39.1607|34.1776|23.496|27.0573|23.496|22.7851|18.5129|27.0573|50.5533|54.1146|41.298|39.8739|35.6017|30.6163|36.3126|29.1923|23.496|16.3756|15.6647|22.7851|17.0888|13.5275|15.9496|21.418|13.8989|10.4811|12.0761|10.2533|8.8862|15.0382|9.7976|10.709|10.4811|11.3925|11.8482|16.4053|10.709|6.6077|8.2026|5.0127|5.2406|7.9748|4.3292|3.4178|3.8735|7.0634|5.9241|5.6963|5.6963|12.5318|19.3673|14.5825|11.6204|8.2026|10.4811|11.3925|11.1647|10.9368|24.6079|19.1395|18.2281|15.7217|18.6838|20.9623|24.38|22.7851|19.3673|16.861|15.4939|14.3546|11.3925|12.7596|8.6583|11.6204|12.3039|11.1647|11.8482|17.5445|18.0002|21.418|22.7851|20.5066|18.2281|17.7724|16.4053|15.4939|15.4939|13.4432|13.4432|14.8103|22.1015|20.9623|19.1395|16.6331|14.8103|14.1268|13.2153|12.3039|20.0509|18.4559|20.5066|34.1776|33.0384|27.1143|22.7851|19.823|23.0129|20.7344|17.0888|17.0888|15.9496|13.8989|10.9368|7.7469|9.7976|7.0634|6.152|5.9241|6.6077|6.3798|8.8862|7.9748|12.7596|19.3673|13.4432|15.7217|14.5825|11.8482|11.1647|8.8862|8.8862|7.2912|6.6077|5.4684|5.2406|4.7849|5.0127|5.6963|4.7849|3.8735|4.1013|4.1013|5.2406|9.114|8.2026|5.0127|4.3292|3.6456|3.6456|2.9621|2.5064|2.5064|4.1013|4.557|3.8735|2.7342|2.7342|2.7342|2.7342|5.4684|5.9241|4.557|4.1013|5.4684|4.7849|4.557|5.2406|7.5191|6.3798|5.0127|5.0127|4.3292|4.557|4.7849|4.3292|9.0434|6.8355|6.8355|7.7469|6.7216|6.8355|5.9013|6.0608|5.4684|4.557|3.8735|2.5064|2.438|2.1919|3.0099|2.7342|2.9621|3.6456|4.4568|3.8188|4.3292|3.3904|2.561|2.7433|2.6794|2.1145|2.7433|2.5702|2.9529|2.8618|2.8983|3.7003|3.5453|5.7874|5.195|4.9216|4.4659|3.6|3|1.95|0.84|1.15|0.79|0.6001|2.63|2.05|2.5|2.36|3.73|3.29|3.84|3.73|3.52|3.03|3.29|3.81|4.64|4.05|3.92|3.94|5.13|5.06|4.52|4.16|4.17|3.63|4.69|3.9713|4|3.87|3.83|3.28|3.55|2.99|1.59|1.89|2.28|3.06|2.78|1.98|2.43|2.06|2.64|3.07|3.65|5.06|4.68|4.88|3.97|3.88|4.42|5.6|4.77|4.77|3.64|2.97|3.28|3.02||
2022-02-19 19:43:35|usamicro_0089|FUSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||15|15.5|16|||17.25|17.5||43.75|22|||33|37.5|38.5|37.5|37.75|38|37.5|37|35.75|35.5|35.75|35|38|36.25|39.5|37|38|36.75|16.875|17|17|17|33|16.5|16|14.75|13|14|12|17|10.75|14.75|16|16|13.25|12.5625|12.5625|12|11|13.7188|12|13.4375|12.25|13.05|13.75|14|13.63|14.125|14.1|14.075|14.105|14.2|14.5|15|14.2|13.7|13.5|14.55|14.575|14.875|15.575|15.375|16.04|18|21.675|25.41|24.775|22.66|23.75|27.55|31.15|30.88|30|30.47|29|29|27.28|27.39|22.22|19.51|23.34|26.99|26.32|28.05|28.3|30.19|32.679|30.32|29.8|28|24.7|31.38|30.42|32.22|29.04|24.57|30.29|28.98|27.42|28.7|27.08|24.8|25.8|27.69|29.19|27.45|27.87|27.99|27.8|27.75|29|29.25|29.36|29.0501|29.7|27.01|25.34|25.05|23.43|23.53|20|19.25|16.75|17.4|18.93|18.62|17.47|16.62|10.35|14|16.278|18.25|17.58|19|19.5|17.03|15.1|14.85|14.64|20.5|23.5|23.42|22.17|22.04|15.34|19.3|16.05|13.74|15.57|15.75|15.21|13.67|8.12|9.36|10.15|9.6134|9|10|12.62|10.68|9.09|7.51|7.07|6.93|3.85|5.91|5.7|5.52|5.12|4.85|3.95|5.75|5.6|5.26|5.42|4.85|4.85|5.17|6.15|5.5101|5.69|5.1001|5.14|6.85|7.75|8.25|8.59|9.95|9.81|8.39|8.42|8.86|8.35|8.12|7.82|7.85|7.9|8.82|7.91|8.09|8.03|8.27|8.87|8.5|8.83|8.74|8.5439|8.4|8.3|8.28|8.3|8.2099|8.051|8.839|8.57|8.4|8.08|8.62|8.64|8.5099|8.49|8.42|8.7|8.62|9.48|9.4|9.05|10.709|9.94|10.91|11.225|13|12.53|12.39|11.86|11.28|11.06|11.36|11.19|11.5|11.5301|13.9|12.9|11.71|11.778|11.72|11.12|11.35|11.4|11.299|10.9507|10.55|8.96|8.05|7.92|9.75|10.05|10.01|10.06|9.25|9.035|9.2184|8.81|8.75|9.6|10.76|11.5|11.3526|8.85|5.83|7.3075|7.4457|6.24|5.97|6.4|6.8|6.96|8.6|9.3|9.58|9.2|9.545|10.37|10.24|10.51|11.5|11.24|10.88|10.99|11.3|10.9|10.8||
2022-02-19 19:43:36|usamicro_0090|ATEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.76|69.36|69.96|65.76|54.6|39.6|52.2|43.08|49.56|53.16|48|42.48|43.92|44.64|46.92|41.28|47.16|48.12|55.08|57.24|72.48|63.6|63|57.12|59.748|47.4|60.48|57.12|54.24|45.96|18.12|32.76|27.48|14.16|22.92|28.44|28.68|40.08|50.52|55.44|56.28|55.92|58.08|60.48|52.92|63.36|76.44|79.56|61.68|57|30|25.44|26.55|26.04|27.96|32.16|31.68|33|35.16|35.4|41.28|43.08|27.96|29.4|24.6|24|19.08|21.72|25.92|22.2|28.56|25.32|19.68|21.72|19.44|19.8|21|18.06|22.44|21.36|20.16|24.12|24.48|21.48|23.04|26.4|26.4|23.4|23.52|22.44|21.72|24.72|29.4|15.12|17.88|16.32|16.56|16.68|16.44|18.72|19.2|16.32|15.36|16.8|16.08|18.36|16.8|16.08|16.32|16.44|8.4|6.264|4.08|4.08|2.916|3.1788|3.108|3.1212|2.8776|2.76|2.952|4.296|4.7724|4|7.37|5.97|4.3|3.54|2.92|4.02|2.1|2.05|1.97|1.73|1.7299|2.28|3.07|3.585|2.48|3.3|3.26|3.29|3.25|3.72|3.38|2.81|3.15|3.41|3.04|2.86|2.46|2.05|1.28|2.33|2.7|3.565|4.77|4.45|5.8|5.29|4.98|6.92|6.57|6.47|6.68|5.55|3.2|4.45|4.96|4.45|6.76|5.715|6.51|10.27|11.59|13.13|15.73|15.92|15.34|15.92|14.53|15.08|13.74|14.69|12.02|12.53|11.26|12.85|10.57||
2022-02-19 19:43:37|usamicro_0091|LINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.17|20|14.25|14.9|12.32|14.1|14.19|14.59|15.74|16.6|16.8|16.54|16.21|17.04|16.96|17.9|16.57|13.28|13.8|11.96|12.09|11.89|14.06|14|15.14|15.01|13.65|14.02|14.01|14.49|13.73|13.86|12.5|12.27|12.4|11.87|12|11.57|14.82|14.98|13.21|13.67|13.79|11.5|16|15.56|17|18.46|18.41|18.78|23.33|21.73|23.68|21.63|20.37|22.59|20.42|24.34|25.5|24.22|22.79|20.68|14.04|11.56|14.08|12.36|15.43|14.47|15.6425|16.62|16.41|16.7|15.02|18.53|10.74|8.47|8.05|8.9|7.1|8.03|9.37|8.05|7.74|7|5.49|6.3|3.84|4.15|4.13|3.88|4.62|5|5.63|6.17|5.37|5.22|6.69|5.92|6.45|4.98|4.48|5.52|4.84|5.17|3.95|4.6|3.69|3.97|3.91|3.99|2.7|2.84|2.71|3.51|2.8|2.55|2.46|3.06|2.1|2.345|2.43|1.67|1.08|0.41|1.1295|1.33|2.27|2.24|2.62|2.7|2.4|1.85|1.72|1.37|1.88|2.25|1.85|1.75|2.17|1.95|1.97|2.27|2.91|2.87|3.3|3.07|3.22|2.55|2.23|2.27|2.15|2.02|1.7|1.85|1.9|1.98|1.84|1.69|1.701|2.5|2|2.72|2.65|2.84|2.99|3.14|3.2191|3.17|2.6483|2.19|1.85|2.15|2.19|1.9|1.95|2.55|2.48|2.2|2.4|2.43|3.94|4.08|5.28|7.7|5.25|5.67|6.66|6.53|6|6.02|6.25|7.28|7.65|7.75|7.37|6.17|6.79|7.35|7.86|7.5|6.71||
2022-02-19 19:43:39|usamicro_0092|WKHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.001|2.47|2|1.403|1.398|1.6|2|3.8|3.6|3.7175|2.9|1.75|2.1|4.1|3.6645|4.2|5.1|6.77|4.99|5.32|10.25|8.41|8.18|6.87|6.5|8.2|6.78|6.55|7.4|6.89|2.88|2.89|2.42|2.15|3.54|3.04|2.92|3.25|2.77|2.6|2.67|2.84|2.84|2.98|2.59|2.94|2.47|1.7|1.53|1.2|1.1|0.804|0.5401|0.6501|1|0.92|0.6299|0.88|2.16|2.8|3.52|3.63|3.45|2.46|2.8|3.07|3.05|2.92|1.66|2.91|3.24|20.91|16.64|17.67|25.08|17.72|22.07|21.42|34.21|14.46|14.14|9.61|14.77|15.64|10.58|9.3|6.36|7.22|5.01|4.5|3.5||
2022-02-19 19:43:39|usamicro_0093|INVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.25|173.75|178.75|166.25|163.75|174.375|161.25|157.5|165|153.75|167.5|190|185.625|166.25|162.5|116.25|130|118.75|117.5|117.5|128.75|130|138.125|148.75|202.5|189.5313|208.75|210|211.25|209.375|232.5|259.6875|240|345|575|805|682.5|575.625|625|585|418.125|438.75|473.75|596.25|710.625|787.5|830|607.5|658.75|580|463.75|497.5|420|454.375|472.5|605.625|639.375|635|1190|1285|791.25|691.875|605.625|516.25|544.375|379.375|380|343.125|330|293.125|157.5|154.375|107|98|104|89.2|72.2|62.1|81|157.5|146.4|146|110.1|116.9|128.8|110.4|133.8|104.9|75.8|39.49|58.5|60.3|42.5|37.5|29.2|25|38|46.2|54.6|60.1|63.8|73.1|83.1|82.8|77.2|88.1|83|67.1|63|65|65|37.6|28.5|27.4|36.8|34|48.7|40.2|38.5|32.2|31|29.7|27.7|31|27.3|26.6|28|27|34.2|35|34.4|35|37.7|31.1|30.5|28.9|30.3|33.4|36.3|33.8|31.1|32.5|40.2|42.8|39.7|39.7|30|29.9|28.7|29.7|34.1|35.2|33.4|32.9|29.8|26|30.1|29.7|30|31.2|25.2|23.7|19.9|13.6|22.5|25|28|25.5|23.7|25.2|24|21|20.8|26|25.2|26.4|23.7|20.5|16.5|19|15.5|17|16.001|16|15.1|18|22.2|23.6|25.2|25.5|26.3|26.1|34.6|24.6|23.2|21.2|18.7|19.9|23.7|19.4|22.3|22.8|22.2|20.9|20.6|12.7|9.364|8.95|7|8.9|12|13.8|15|13.5|14.5|14.8|9.5|8.75|7.23|7.64|7.711|7.2|6.4|6.3|5.757|9.79|8.7|11.3|8.5|7.16|11.07|11|17.09|13.41|9.35|11.55|13.89|12.61|9.67|8.58|9.73|5.91|5.89|4.6|4.65|3.49|2.57|2.95|1.99|1.9|1.56|2.16|2.66|2.04|1.79|1.95|1.97|2.16|2.0884|2.64|3.18|3.47|4.96|7.06|5.74|5.53|5.25|5.11|4.91|4.64|3.25|3.18|3.34|3.7|3.87|3.74|3.36|4.15|3.87|4.72|6.07|5.96|5.845|5.28|3.6|5.33|5.565|5.04|5.15|4.75|5.12|4.76|4.85|5.26|4.88|5.43|5.64|4.74|4.58|3.38|3.19|4.18|5.1|5.12|6.17|6.26|6.53|6.89|8.5|8.08|11.14|11.46|15.95|15.58|17|16.28|17.76|18.84|19.16|22.99|28.14|19.32|20.42||
2022-02-19 19:43:41|usamicro_0094|UG|price|0|8.9738|9.1905|8.1068|8.2368|8.8437|10.231|8.4536|8.2368|8.8437|8.3235|11.1847|8.9738|7.7166|7.1963|9.4506|8.2129|6.9748|6.8509|6.7272|9.2446|10.4827|11.7209|12.0098|15.2289|18.2416|12.7551|10.3917|10.6168|10.5042|11.3671|13.9932|12.8677|8|7.25|8.75|8.75|10.75|11.25|12.125|10.75|9.625|8.5|7.75|7|5.5|7.25|6.125|5.125|6.875|8.5|8|9.25|8|9.875|9.375|9.25|7.75|4.25|5|6.625|6.125|7.25|6.25|6.25|6.875|6.875|6|7.25|7.25|6.25|5|5.125|6|6|7.125|7|8.25|8.5|10|9.5|9.25|7.75|7.625|7|6.875|7.375|7.5|6.75|8.25|7.5|7.25|6.25|6.25|4.125|5.25|5|5.125|6.5|6.5|7.375|6.875|6.25|5.5|7|6.25|7.75|7.625|7|8|8.875|9|8.5|7.75|5.5|7.125|6.125|7.875|7.625|7|6.25|6.375|5.75|5.875|5.125|5|5|5.25|4.625|4.375|4.875|4.25|4.1875|4.375|5.25|4.5|4.375|4.125|3.875|3.25|2|2.125|2|1.75|1.5|2.188|2.25|1.875|2.125|1.75|2|1.875|2.125|1.938|1.75|2.25|1.5|1.75|1.875|1.625|2.5|3|2.813|2.063|2.125|1.813|1.563|1.938|1.75|2|2.125|2.125|2.125|3.125|4.25|4.188|4.563|4.5|5.125|5.75|4.25|5|4.875|5.75|5.125|6.625|5.5|5.125|3.875|4.25|3.625|5.125|4.5|4.4375|3.875|3.6875|4.125|3.75|4.75|4.125|4.1875|3.8125|3.9375|3.875|3.625|3.75|4.5|4.875|4.125|4.25|4.625|4.5|4.625|5.125|4.375|4.125|4.125|5.25|5.25|5.5|7.2|5.5|5.05|6.25|5.45|5.07|5.25|5.13|5.15|5.85|5.7|6.05|7.1|6.1|5.38|4.7|4.45|3.82|3.5|3.7|4.2|4|4.14|4.2|4.56|6.31|6.95|7.4|8.4|7.9|8.05|8.2|7.81|7.67|7.71|7.65|7.45|6.33|6.8|6.75|5.92|6.73|6.4|7.75|8.35|8|7.76|7.5|7.14|7.58|8.05|8.15|8|8.2|8.4|10.55|8.8899|9.8|10.85|9.8|9.1|9.1|8.4|7.81|8.0836|9.3|9.5|9.85|9.01|8.66|9.09|9.32|9.23|12.8|12|11.88|10.28|10.2|10.75|10.01|10.41|10.273|10.25|10.08|11.22|11.3|11.65|10.15|10.41|10.31|9.02|8.13|9.2|9.43|8.285|7|7|9.1|9.26|9.576|9.3001|9.41|9.9001|10.3199|11.48|11.37|11.3|12.7|12.48|11.95|11.83|11.29|12.815|14.27|13.1|14.35|14|14.35|15.2|15.1|14.24|15.1|14.59|14.65|14.5037|14.92|14.97|15|15.25|16|16.24|18.35|19.225|21.76|18.52|17.59|20|18.9|17.63|18.21|19.67|21.68|19.776|19.4|22.38|25.8|24.4|27.53|27.21|25.05|25|25.95|28.177|28.65|27.86|29.25|31|34.43|28.61|25.3557|25.01|22.33|20.86|20.55|19.8299|21.37|18.91|18.65|18.57|22.17|19.1|19.41|18.54|18.02|19.15|18.14|19.15|19.97|22.38|20.67|17.82|17.2|16.07|14.18|15.02|14.6675|15.6|16.29|15.5|15.3|14.9|14.85|14.1|15.5|15.4535|15.35|17|19.5|18.75|17|18.5|18.4158|18.75|17.7822|17.4055|19.2|19.15|18.5|18.5|16.15|17.17|17.54|18.34|19.62|19.95|19.15|19.01|19.6749|18.8|19.58|18.91|18.9616|19.105|20.25|19.65|16.96|14.7|14.45|14.55|15.76|14.81|14.42|14.7|15.155|14.2|14.67|14.378|13.97|14|15.15|14.62|16.68|15.01|15.45|15.31|14.2|14.01|15.94|16.45|18.9|19.49||
2022-02-19 19:43:43|usamicro_0095|SACH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.07|5.2579|5.07|5.04|4.73|4.94|5|4.64|4.4|3.95|3.94|3.71|3.43|3.37|3.6742|3.87|3.97|4.09|4.21|4.25|4.16|3.99|4.02|4.26|4.36|4.4|4.55|5.09|5.11|5.01|4.82|4.68|4.54|4.3|4.29|4.29|3.96|1.66|2.23|3.05|2.88|3.35|3.47|4|4.16|4.12|4.23|4.48|4.7|5.52|5.16|5.11|5.2|4.97|4.91|5.49|5.63|5.67|6.03|5.46||
2022-02-19 19:43:44|usamicro_0096|IDSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:44|usamicro_0097|ADMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||892.5|850|998.75|807.5|871.25|913.75|998.75|956.25|1062.5|1487.5|1530|913.75|988.21|998.75|828.75|786.25|765|815.49|743.75|743.75|616.25|573.75|467.5|648.21|945.71|1073.21|1296.25|1551.25|1423.75|1211.25|1360|1211.25|966.96|935|945.71|871.25|531.25|701.25|711.96|722.5|595|701.25|595|648.21|690.71|850|786.25|1126.25|1370.71|1402.5|1530|1848.75|573.75|695.98|1179.46|1200.71|1243.21|818.21|1402.5|1530|1466.25|1360|1232.5|1094.46|998.75|1221.96|1020|871.25|816|1105|1169.6|1021.7|986|1181.5|1071|1275|1458.6|1190|986|1174.7|459|387.6|374|338.47|414.8|360.4|377.4|637.5|688.67|719.1|707.2|697|680|731|855.1|394.4|530.4|510|504.9|484.5|528.7|1031.9|882.3|674.9|649.4|695.3|663|646|712.3|729.3|836.4|841.5|487.73|425|342.38|275.4|340|311.1|277.1|239.7|239.7|243.1|204|107.1|95.2|118.16|102|153|102|119|110.5|42.5|17|25.5|18.7|14.45|9.35|8.16|10.54|16.15|15.3|13.6|15.3|12.92|12.07|9.52|12.07|10.54|7.65|8.5|8.5|8.5|7.99|11.9|11.05|11.9|11.9|6.8|10.2|6.8|5.95|4.25|8.5|5.1|17.85|15.64|2.975|6.8|4.08|4.59|4.42|4.59|5.44|5.95|6.8|3.5683|3.23|2.975|4.42|4.59|4.505|3.74|4.675|4.25|3.655|3.57|3.06|3.162|3.91|3.74|3.74|3.91|3.315|3.57|4.08|3.91|2.89|2.89|2.89|3.91|11.05|11.696|12.41|10.2|9.35|10.03|16.8283|15.3|12.07|11.56|13.43|11.22|8.5|12.733|11.22|9.52|6.97|6.375|5.95|6.715|6.39|6.66|6.65|6.36|5.42|5.655|4.81|3.77|4.02|4.68|4.69|4.13|6.17|6.82|6.42|3.94|4.3|4.27|4.2|4.19|3.66|3.87|4.32|4.55|5.4|4.75|5.8|6.13|8.25|8.67|2.8|2.81|2.95|3.43|2.575|2.8|3.15|3.1|3.45|4.25|3.7|3.85|5.2|4.6|5.45|5.225|5.2|3.8|4.4|3.65|3|3.5|3.6|4.3|3.2|3.2|2.85|3.5|2.56|3.05|2.25|3.07|2.96|2.11|2.05|1.51|1.3|1.15|0.939|0.7045|0.81|0.5827|0.7004|0.6601|0.5652|0.3271|0.52|0.4931|0.537|1.18|0.66|0.7834|0.7062|0.4333|0.4851|1.15|1.12|0.94|0.7881|0.6884|1.1|1.18|1.09|0.97|1.05|0.82|0.605|0.5959|0.6035||
2022-02-19 19:43:46|usamicro_0098|SELF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.92|4.01|3.77|3.71|3.63|2.5|2.7|2.4|2.9|2.82|2.4|2.6|2.88|3.1|2.95|3.19|3.21|3.63|3.46|3.52|3.59|3.7|3.7|3.8|3.82|3.5|3.5|3.65|3.69|3.87|4.03|4.04|4.2|4.23|4.24|4.32|4.4|4.3|4.3|3.91|4.07|3.7|3.88|3.78|3.7|3.87|4|4.03|3.98|3.96|3.96|4.1|4.14|4.01|3.97|3.85|3.84|4.15|4.21|4.15|4.15|3.99|3.96|3.73|3.92|3.65|3.71|3.9|3.62|3.8|3.7|3.62|3.26|3.38|3.25|3.28|3.33|3.8|3.9|3.73|3.63|3.46|3.6401|3.62|3.55|3.495|3.71|3.8|3.59|3.93|3.83|3.75|3.75|3.93|4|4.9|4.73|5.04|5.45|5.58|5.55|5.23|4.96|4.83|4.52|4.56|4.81|4.93|4.97|5.1|4.94|4.93|4.87|4.73|4.69|4.7399|4.649|4.42|4.37|4.21|4.17|4.1|4.27|4.1098|4.193|4.04|4.05|3.89|3.9327|3.9798|3.9599|3.99|3.6783|3.9699|3.869|4.1|4.8299|4.66|4.28|4.18|4.34|4.28|3.8611|3.72|3.75|3.96|3.88|3.81|4.02|3.98|3.96|4.09|4.04|4.08|4.5|4.96|4.95|6.525|5.31|5.11|5.44|5.07|5.35|5.5|5.75|6.2||
2022-02-19 19:43:47|usamicro_0099|ASYS|price|0||||||||11.252|15|13.752|13.752|12.5|13.752|18.752|15|15|13.752|13.752|10|10|10|8.752|7.5|8.752|8.752|10|11.252|10|11.252|10|10|7.5|7.5|6.252|7.5|8.752|10|7.5|6.252|5|5|7.5|5|3.752|1.252|5|3.752|2.5|2.5|3.752|5|5|5|5|5|5|3.752|2.5|2.5|2.5|2.5|2.5|1.252|1.5|3|2.75|3|3.5|5|5|4.875|4.375|4.375|4.5|4.625|4.75|6.5|6.625|7|7.25|6.375|6.5|7|8.25|6|6.25|7.25|7|6|5|3.375|2.75|2|1.75|1.75|1.75|1.875|2|2.125|3.375|2.625|1.875|2.375|2.25|2|2|2.25|2.875|3.5|3.125|2.375|2|1.375|2|1.5|1.5|1.375|1.5|1.375|0.875|1.25|1.25|1.1876|1.1876|1.875|1.625|2.25|3.1876|3.75|3.0626|3.0626|3|3.5|3.75|3.75|3.375|3.75|3.25|3|3|3.5|3.5|3.75|4.5|4.5|4.25|4.25|4.5|5.06|7.75|8|7.626|9.126|8.5|8.126|8.25|7.75|7.376|8.626|10.75|10|9.75|8.5|8.75|9.5|7.876|8|6.25|5.626|5|5.25|5.5|6.25|6|6.626|5.75|5.376|7.188|6.5|4.75|3.876|4.25|3.75|3.876|4.25|2.562|2.062|1.626|1.5|1.5|1.312|1.25|1.25|1.5|1.563|1.6875|2.25|2.9063|2.3125|2.6875|2|2.125|2.6563|5|5.2813|7|4.06|4.125|3.2813|4.6094|4.625|22|15|10.25|6.5|8|11.75|6.9375|5.3438|7.2|10|9.55|8.62|8.03|4.95|6.8|7.35|7.16|6.2986|6.1|6.99|7.02|6.35|5.339|4.05|3.979|3.12|2.91|3.86|3.17|3.065|3|2.95|2.95|3.73|3.52|4.48|4.5|5.2|7.14|6.95|5.76|5.97|6.05|5.45|5.468|5.08|4.91|4.9|4.3|4.28|4.16|4.25|4.201|3.79|3.25|3.15|3.5|5.99|5.14|6.76|5.18|5.75|5.5|7.26|7.77|9.35|8.7565|7.31|8.63|7.026|6.95|6.91|6.85|6.65|6.51|6.69|7.65|7.19|7.04|7.3|8.33|8.01|8.75|12.13|11.05|12.82|17.44|13.99|12.99|10.22|12.47|12.04|12.44|9.85|10.74|9.41|11.23|9.31|6.41|3.47|3.69|4.04|2.96|3.22|4.19|4.55|4.85|5.74|4.95|5.3|5.4|5.98|11.07|10.415|8.69|10.09|9.57|9.47|8.35|10.08|13.62|17.96|16.74|20.7|25.15|29.07|22.97|25.24|22.88|21.88|20.64|17.95|10.85|8|10.22|9.08|8.51|10.19|8.76|8.33|6.98|4.52|3.76|4.25|3.95|3.31|3.2|3.22|3.22|3.91|3.99|3.6399|3.74|5.25|6.36|6.854|6.16|7.3|8|7.64|6.96|9.67|11.16|12.17|8.55|9.88|12.23|9.78|10.64|10.7|10.53|8.85|10.2|8.2|10.82|11.18|12.5|11.19|10.39|6.61|5.46|4.3|5.15|4.42|6.26|5.67|5.1|6.49|6.25|7|5.97|6.09|5.36|4.96|4.51|4.34|4.25|5.4|6.28|5.5|7.04|8.07|8.44|8.83|11.05|11.98|14.56|9.88|10.07|10.03|7.59|7.32|6.93|9.86|6.05|5.66|5.49|5.34|4.69|5.5|4.53|5.03|4.78|5.33|6.62|5.37|5.5|5.88|5.07|5.3|5.72|5.98|7.16|5.13|4.98|4.35|4.96|5.24|4.87|5.15|5.68|4.89|5.32|6.17|6.38|6.99|9.59|11.82|10.54|10.44|9.64|10.36|10.34|11.43|15.02|9.9|9.88|8.98|9.88||
2022-02-19 19:43:49|usamicro_0100|STCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667|0.1667|0.1615|0.1302|0.1875|0.1875|0.185|0.2031|0.2292|0.3333|0.3619|0.4844|0.4531|0.5|0.4063|0.4453|0.3828|0.5975|0.8359|0.8828|0.8906|1.0859|2.3438|2.9022|1.8516|2.4219|2.4688|1.8594|1.4531|1.6875|1|1.0388|0.9063|0.625|0.9925|1.0469|1.0544|0.8281|0.7581|0.7969|1.0781|0.8206|1.0231|1.3981|1.5388|1.3825|1.3125|1.8906|2.2656|2.9925|3.6212|6.035|5.5475|8.8438|8.515|4.7663|6.6563|7.11|9.6875|13.3125|30.5|30.655|45.765|63.64|51.81|57.03|46.095|41.97|51.25|54.72|73.655|138.44|1125.6|1295.6|1470|712.5|478.1|458.1|378.8|447.5|279.4|168.7|100.6|55.9|61.3|40.6|25.4|29.9|42|30|20.2|17.8|10|15.1|20.9|16.3|16.6|14.7|13.5|12.8|7.9|4.8|4.1|5.7|3.5|5.3|14.4|9.8|8.9|8.2|7.7|9.9|14|15.1|17.9|15.4|15.5|18.8|21.2|17.8|27.7|24|24.5|17.3|19.7|19.5|13.8|11.8|12.1|13.7|15.3|25.5|18.9|19.3|20.5|17.6|21.8|18.9|19|16.9|16.7|15.8|17.4|15.1|15|14.6|14.8|14.4|13.2|12|10.4|11|10.6|14|13.5|13.4|12.7|15.4|21.2|21|25|19.5|15.8|15.6|13.6|14.1|10.37|13.09|12.9|11.49|13.26|13.83|14.98|10.6|12.24|11.79|8.89|5.56|4.44|2.89|2.33|1.9|2.59|3.7|4.25|6.86|7.13|7.18|8.09|8.22|8.08|9.41|10.15|9.9|8.43|8.93|7.64|6.03|6.56|5.81|6.35|6.65|6.7|6.71|6.13|6.9|5.47|5.24|4.74|4.48|4.19|4.13|3.49|4.18|4.35|5.4|5.72|5.56|5.4|4.95|4.49|2.99|3.42|3.05|3.69|2.93|3.33|2.9|2.91|2.88|3.3|2.8|2.87|3.18|3.11|2.81|2.74|4.12|3.89|5.72|5.15|4.57|4.23|4.04|3.61|3.74|3.73|4.09|3.57|3.5|3.31|3.75|3.61|3.74|3.85|3.5|3.45|3.4|3.25|3.15|2.86|2.89|2.73|2.48|2.15|1.89|1.47|1.46|1.38|1.23|1.28|1.44|1.64|1.36|1.39|1.46|1.75|1.45|1.8|1.69|1.71|1.71|1.68|1.6|1.88|1.82|1.65|2.49|2.23|2.35|2.12|1.95|2.05|2.16|2.12|2.19|2.13|2.05|1.67|1.73|1.66|2.05|2.01|1.95|1.82|1.82|1.78|1.75|1.75|1.56|1.44|1.46|1.4|1.39|0.75|0.77|0.519|0.6001|0.53|0.6651|0.5424|0.58|0.902|0.787|1.79|1.72|1.98|1.96|2|2|1.9|1.81|2.03|1.98|1.58|1.4|1.12|1||
2022-02-19 19:43:51|usamicro_0101|AMRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|12.5|11.75|11.02|11.41|11.7|11.58|10.85|10.458|10.09|9.61|10.251|10.49|10.24|10.89|10.701|10.65|10.56|10.64|11.65|14.36|15.23|19.13|16.22|21.05|20.09|19.9|15.77|16.5|16.76|17.57|15.44|15.3999|18.24|19.32|18.5|18.81|17.61|17.3|15.25|16.4|15.43|17.9499|16.65|15|13.44|14.32|12.29|11.21|12.04|13.5|13.84|13|13.52|13.59|13.04|13.06|12.25|12.35|12.95|12.5877|11.27|10.95|13.25|12.83|13.49|14.17|12.47|10.759|9.1|8.23|8.23|8.98|13.33|13.75|16.96|19.5|24.15|24.2|34.82|30.61|29.63|26.92|30.9|28.87|35.3|38.33|54.49|46.8|51.55|49.45|63.76|76.86|66.66|57.29|64.32||
2022-02-19 19:43:52|usamicro_0102|LMST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3413|96.9658|96.9658|94.1583|94.4175|96.1451|97.6136|98.3479|102.7967|99.3845|97.8728|95.4541|89.7095|88.9753|90.0551|86.3838|85.7791|83.1876|77.849|80.3365|78.8252|74.0741|65.2197|80.7252|81.028|77.7454|74.8299|73.6961|69.229|58.7755|48.8435|55.7823|65.9864|70.7483|69.7052|78.0952|81.0431|72.9705|74.9524|73.5238|66.9048|56.6667|54.2857|65.0952|68.6667|64.0476|56.2857|50.3333|46.2381|50.8095|52.7143|54.45|51.35|44.25|41.95|40.85|36.65|30.45|24.75|19.85|21.55|14.2|13.9|12.41|14.25|10.75|9.25|11.882|8.95|8.95|7.7605|8.6175|8.95|9.55|5.75|4|0.73|4.55|4.95|4.45|4.05|4.0535|4.185|8|7.6905|5.98|1.18|5.1|5.1|5|4.9|5.7|4.75|4.85|4.75|5.02|4.905|5.002|3.6|2.7|2.5|3.851|4.55|4.5|5.2|6.3|6.95|7.5|7.3|8.5005|7.6|8|7.05|6.15|5.784|6.5|9.65|8.85|7.75|8.15|8.2|8.1|9.15|11.75|11.86|11|9.45|9.28|9.94|10.27|10.05|11.76|11.71|11.51|13.4|14.15|13.64|14.07|14.75|13.35|13.3|14.05|16.95|15.52|15|15.72|15.02|15|14.15|14.5|15.2|14.96|15.2428|15.06|15.07|15.25|14.57|15.42|15.2|17.42|17.27|17.09|15.97|9.53|11.62|11.36|10.83|10.49|10.63|10.27|11.33|14.74|12.49|14.19|16.62|15.68|15.85|15.9|16.6|16.7|17.305|17.62|18.275|18.6|18.65|19.1999||
2022-02-19 19:43:53|usamicro_0103|ACER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76216.6787|93805.143|93805.143|99667.9645|111393.6074|76216.6787|70353.8573|93805.143|52765.393|55579.5473|58628.2144|52765.393|31072.9536|22395.9779|12898.2072|14657.0536|8207.95|8559.7193|6918.1293|6449.1036|8207.95|6566.36|11725.6429|10670.335|8501.0911|7504.4114|6882.9524|8032.0654|7211.2704|5980.0779|6238.042|5323.4419|4854.4162|6660.1652|5886.2727|5581.406|5933.1753|5581.2888|4748.8854|4514.3725|3904.6391|3517.6929|2556.1901|2227.8721|1289.8207|1512.4907|1219.4669|1055.3079|1395.3515|1946.4567|2216.1465|269.6898|222.7872|222.67|187.6103|445.5744|445.5744|457.3001|480.7514|656.636|469.0257|540.5521|1547.6676|3482.5159|2603.0927|2966.5876|2263.0491|2380.3055|2321.6773|3376.9851|2567.9158|1782.2977|1735.3951|1770.5721|2098.8901|1864.3772|1688.4926|1536.0592|1829.2003|2896.2338|524.7225|545.2424|527.6539|477.8199|474.8885|398.6719|410.3975|319.5238|401.6033|319.5238|278.484|313.6609|237.4443|152.4334|172.9825|123.1192|102.5701|143.6391|202.2673|199.3359|188.1966|128.9528|85.0109|171.4875|150.2348|145.1048|128.9821|124.585|120.9207|98.9351|122.3864|131.1806|145.1048|148.0362|137.0435|125.3178|135.5777|124.585|105.5308|117.2564|120.1878|112.1265|100.4008|63.7582|67.4224|58.6282|56.2758|52.0985|53.0203|41.4387|31.8867|41.2647|35.623|31.7625|38.9368|32.4128|33.8626|31.3772|27.7528|19.7791|24.3365|25.371|24.0248|32.1021|41.5257|42.0434|42.3541|40.6972|5.9016|9.8378|9.7342|11.4946|8.8643|6.845|6.4204|6.0062|10.3555|9.2164|10.1495|17.75|17.6475|14.91|15.81|17|19.11|19.01|18.89|18.25|23.55|20.89|31.75|25.23|24.62|20.02|21.5|24.47|23.6|26.86|19.58|16.4|3.41|2.73|3.27|2.95|3.26|3.67|3.58|4.7|2.87|2.04|2.26|3.21|3.3|5.09|2.31|2.92|2.74|2.7|2.58|3.87|3.04|3.13|2.76|2.96|2.53|2.54|2.73|2.49|2.4|2.13|2.27|2.17||
2022-02-19 19:43:55|usamicro_0104|HBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.313|4.188|4.125|4.438|4.563|4.75|4.25|4.625|4.688|4.75|4.375|4|4.063|4.5|4.55|4|4.75|4.6|5.08|5.9|5.2|5.11|5.1|5.25|6.1|5.98|5.65|5.51|5.75|5.55|4.86|4.45|3.99|3.5|3.2|3.01|2.7|2.75|2.25|2.05|2.45|2.63|3.1|3|2.67|2.8|2.8|2.8|3.45|3.7|4.6|6.73|6.81|8.08|7.65|8.43|8.5|9.52|7.91|9.01|10.17|10.69|10.7|10.3|10.31|11.06|11.28|9.69|8.78|9.18|9.1|8.58|8.47|8.18|8.99|8.64|8.63|6.64|7.69|5.6|5.0301|5.8|5.33|5.17|5.54|5.74|6.4|7|6.77|8.22|7.35|6.6|6.19|5.39|3.97|3.96|3.55|3.9|2.43|2.41|2.53|2.26|1.65|1.76|2.5|1.25|1.1|0.44|0.45|0.33|0.11|0.44|0.66|1|0.92|0.85|0.95|0.8|0.66|0.7|0.7|0.65|0.88|1.1|1.8|1.75|1.36|1.1|1.05|0.97|0.85|0.81|0.88|0.9|1.03|0.95|0.75|0.81|0.66|0.75|0.705|0.4|0.45|0.41|0.52|0.81|1.01|1.43|1.32|1.15|1.1|1.4|1.32|1.15|1.3|1.22|1.77|2.3|2.58|2.99|2.23|2.5|2.3|2.39|2.36|2.45|2.628|3.65|4.4|4.47|4.98|4.5|4.44|4.39|4.36|3.89|4|3.05|3.22|3.37|3.29|3.23|3.2999|3.13|3.45|3.11|3.2|3.27|3.14|3.36|3.53|3.57|3.55|3.27|3.51|3.95|4.9|4.98|6|6.24|5.82|5.73|4.84|6.26|6.48|6.72|7.73|8.12|6.9|6.615|6.9|6.57|6.37|7.41|5.82|6.39|6.73|5.54|6.02|5.39|6.12|5.21|4.62|4.99|4.93|3.58|3.05|2.4|2.07|2.36|2.79|2.46|2.75|2.56|2.6|2.24|1.8|2.3|1.99|1.97|1.59|1.28|0.93|0.8501|1.14|1.65|1.2265|1.92|2.35|2.4|3.73|3.74|3.3|3.81|3.3|3.7|6.52|6.12|5.48|6.11|5.81|5.15|8.35|9.06|10.38|9.62||
2022-02-19 19:43:57|usamicro_0105|PPIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|6.125|6|6.75|8|10.5|10|8|5.25|6|5.625|5.5|5.625|8|7.75|6.5|6.25|5.875|5.625|6|6.25|5.75|5.25|5.125|5|5.25|5.25|5.75|5.75|5.75|6|6.25|6|6.75|7.75|7.5|7.75|7.125|7.75|7.375|8.25|8.75|8.5|7.25|7.25|7|6.75|6.75|7.25|7.625|8.375|8|8.25|7.5|7.25|7|7.625|5.875|5.625|5.5|5|4.5|4.5|4.438|4.625|5.375|6|6.25|6.5|6|7.375|6.25|6.125|7.125|6.375|6.625|6.875|7.125|6.75|7.938|7.125|7.75|7.75|7.938|7.844|7.875|7.688|7|7.875|9.5|9.375|9.375|10.25|10|9.5|8.5|8.625|8.125|8.5|8.625|8.4375|8.5|7.75|6.25|6|5.375|6.125|5|5.75|4.5313|3.125|4.375|4.25|5|4.25|5.75|4.875|3.9375|4.625|4.3125|4.125|4.875|4.125|4.375|4.0625|3.75|4|3.625|3.5|3.4063|3.4375|2.2813|2.5313|2.75|2.5|2.35|2.66|3.1|2.98|3.05|2.75|3|3|3.12|3.05|3|3.051|3.3|2.98|2.15|2.0629|1.91|1.77|1.729|1.8|1.5|1.67|1.8|1.7|1.69|2|2.35|1.95|2.5|2.49|2.35|2.59|2.612|2.46|2.65|3.14|2.89|2.91|3.36|3.39|3.66|5.34|6.4|7|11.1|8|10|7.17|7.59|7.67|6.788|8.15|7.4|6.62|6|5.24|5.37|6.05|7.16|10.25|10.71|10.41|10.31|10.69|10.26|14.8|16.96|20.75|19.7|19.1|18.65|18.54|18.68|23.85|27.99|31.205|23.5|17.84|16.36|14.57|10.67|15.98|16.07|16.08|15.76|15.78|15.86|13.39|11.27|11.25|7.07|5.39|4.33|4.95|5.12|6.31|5.14|6|6.18|6|6.4799|7.18|6.72|6.8362|6.8|6.82|6.4|6.7|6.79|6.32|6|6.3|6.44|6.8399|8.7|7.99|10.29|10.895|11.53|11.16|10.28|9.29|7.99|9|9.11|7.2|7.13|6.49|6.92|7.5|8.112|7.5|7|7.21|7.04|6.99|6.88|5.64|5.5|5.12|5.67|5.93|7.35|7.25|7.29|7.69|11.37|10.84|10.18|11.42|11.84|12.98|14.35|14.52|15.5|13.61|10.89|10.05|11.41|11.01|12.74|9.5|9.12|8.42|7.01|5.58|6.45|6.25|5.93|6.31|6.05|5.61|5.43|5.1399|5.64|5.76|6.54|6.4|7.13|7|6.98|7.9|7.46|7.65|7.59|7.66|8|8.25|8.1|8.75|8.05|7.95|8.0294|7.75|8|7.9305|8.1|8.5|8.35|9.1|9|9.05|8.85|9.1|9.1|9.45|9.35|9.05|9.25|9.1|9.14|8.68|8.75|8.74|8.64|8.79|8.96|9|9.1|8.85|8.28|9.63|8.98|9.14|9.38|9.03|8.73|6.22|5.7001|5.45|5.61|5.91|5.49|5.65|5.54|5.78|6.09|6.09|6.61|6.08|6.48|6.67|6.67|6.89|7.02|7.76|8.55|8.74|8.68|8.85|8.81||
2022-02-19 19:43:59|usamicro_0106|TGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1875|0.95|0.855|0.7885|0.9595|1.045|1.71|1.6055|1.349|1.5675|1.634|1.691|2.0425|1.995|1.8525|1.71|1.7575|2.565|2.6125|2.7835|2.8025|2.6125|2.8025|2.66|3.135|2.85|2.7075|2.66|2.945|2.831|3.2775|2.85|2.6695|2.527|2.755|3.0495|3.078|2.8405|2.5935|2.166|2.0235|2.0805|1.9|1.4915|1.634|1.2825|1.406|1.7005|1.311|1.064|1.6815|1.4915|1.444|1.9855|2.166|2.4605|1.8905|1.767|1.9475|2.432|2.375|1.957|1.9665|2.1375|2.128|1.862|1.5675|1.33|1.311|1.68|1.75|1.51|1.81|1.72|1.92|2.19|1.98|2.12|2.37|2.32|1.5|1.24|1.18|1.06|0.9|0.7973|0.56|0.4966|0.445|0.69|0.8755|0.68|0.39|0.43|0.34|0.37|0.54|0.52|0.3099|0.363|0.4|0.32|0.2401|0.2647|0.22|0.2487|0.33|0.23|0.3298|0.3136|0.3059|0.3609|0.3151|0.315|0.3099|3.43|3.23|3.48|3.16|3.1|3.02|2.6|2.67|2.4|2.25|3.03|3.41|3.61|3.56|3.32|3.25|3.03|3.72|3.85|3.65|3.74|3.95|3.9597|3.43|3.4|3.46|3.2|2.66|2.6293|2.408|2.25|2.08|1.92|1.41|1.05|0.9392|0.72|0.7253|0.8501|0.777|1.04|1.26|1.59|1.42|1.55|2.2|1.75|1.7|1.75|1.88|1.94|1.91|1.775|1.76|1.445|1.2|1.19||
2022-02-19 19:44:00|usamicro_0107|TACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.833|6.75|7.25|6.833|6.917|9.625|8.917|7.917|7.75|8.083|9.417|10.5|10.583|13|8.333|10.083|7.417|7.3333|6.6667|6.167|6.25|6.417|5.917|3.833|4.0417|4.5|3|3.5|2.2083|2|1.9583|1.7083|2.75|3|4.4167|4.0833|4.3333|3.5417|4.0833|4.9583|5.0417|5.1667|5.5|6.0417|6.5|6.6667|7.25|6.0833|5.0417|4|4.8333|3.8333|3.5|3.6667|3.3333|4.5833|4.3333|5.6|5.9333|3.8333|4.1667|3.3333|2.9333|2.84|3.6667|4.1667|3.2|3.9267|3.8333|4|3.2533|3.1|3.44|3.3667|3.0067|3.2667|3.16|3.0673|2.9133|3.6|4.9333|8.554|8.0867|8.9667|9.0667|11.22|15.66|15.5667|16.2333|14.2|18.7667|25.9667|20.5|32.93|31.62|21.48|17.8|25.85|25.02|22.35|21.36|19.04|17.79|10.01|8.71|9.83|8.47|9.9|7.14|7.6|7.34|8.04|7.9|9.04|9.52|9.45|12.33|13.22|10.3|10.66|8.85|8.9|7.68|8.75|8.3|9.44|9.51|6.94|7.05|6.29|5.97|6.04|6.49|6.134|6.1|5.2|4.79|5.6|4.86|4.91|7.39|8.49|8.28|9.23|12.25|7.96|7|5.3401|4.59|3.92|2.5|2.56|4.3875|4.98|4.98|5.48|5.43|5.3|5.67|6.21|6.94|7.25|7.55|7.35|7.49|7.36|7.3|7.04|7.71|8|7.87|9.06|9.42|9.5|9.92|11.89|11.58|11.5|11.7|11.6|9.76|8.11|7.82|6.18|7.26|8.1|6.74|7.85|8.56|7.48|7.71|7.73|7.17|7.45|7.74|7.69|7.22|8.04|7.9|7.94|7.51|8.04|8.17|9.09|8.88|13.09|13.79|12.71|12.53|11.88|11.6|11.49|10.69|10.28|10.36|9.014|7.79|6.74|5.73|5.49|5.47|5.95|6.52|5.91|5.12|6.51|6.68|7.41|7.51|9.06|9.57|8.85|8.59|7.73|7.24|8.14|8.71|7.44|8.02|7.66|7.54|7.48|7.2|6.35|6.6|6.9|7.4|8.1|8.75|8.55|8.45|8.85|9.75|9.75|9.5|13.6|13.25|15|13.85|13.05|12.2|10.85|12.5|11.05|14.1|14.4|14.7|10.3|8.98|10.38|10.18|9.14|9.42|8.61|11.26|11.96|11.83|12.15|12.36|11.21|10.97|10.65|9.98|3.11|4.25|4.1|4.58|3.51|5.38|5|7.15|8.44|7.1|9.25|10.59|10.87|12.71|13.97|13.73|16.65|14.05|13.9|14.12|11.07|10.9|8.99|9.53||
2022-02-19 19:44:02|usamicro_0108|HDSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.62|5.5|11|10|17.25|26.12|20|18.5|21.125|20.375|16.75|18.75|18.25|13.25|12.5|11.25|12.875|10.75|8.625|9.25|7|6.5|6.375|6.625|5.875|5.625|10.875|10.375|9.25|11.625|9.875|6.875|6.625|5.563|5.75|4|4.813|3.625|4|3.938|3.75|4.125|4|3.875|4|2.5|3.75|3.063|2.5|1.5|1.75|2.125|1.875|2.25|3|2.5|2.281|1.875|2.125|2.75|1.938|1.5|2.063|1.75|2.313|1.875|2.125|1.875|2.063|2.625|3|2.563|2.313|1.563|1.75|2.125|2.5|2.7|2|2.11|2.41|3.25|2.18|2.75|3.05|2.82|3.123|2.68|2.9|2.65|2.45|1.85|1.754|1.55|1.35|1.449|1.21|0.84|1.52|1.39|1.25|2|2.55|1.95|1.61|1.29|1.35|0.991|0.85|1.15|1.16|1.16|1.15|1|1.05|0.83|1.14|0.95|1.03|0.88|0.8|0.9|0.91|0.89|0.86|0.8|0.92|0.94|0.99|1.55|2.3|2.5|1.75|1.73|1.79|1.67|1.4|1.35|1.35|1.28|1.58|1.22|1.08|1.14|1.13|1.12|1.17|1.12|1.1601|1.14|1.09|1.09|1.3|1.21|1.09|0.85|0.84|0.97|1.1|1.36|1.47|2.448|3.3|2.53|3.08|2.34|1.5|1.08|1.05|1.35|1.5|1.5|1.5|1.87|1.37|1.32|1.27|1.14|1.22|1.2|1.18|1.46|2.34|2.13|2.6|2.7|2.1|2.04|2.15|1.95|1.68|1.78|1.53|1.64|2|1.9001|1.95|1.82|1.83|1.64|1.8|1.42|1.17|1.32|1.4|1.45|2.54|3|3.29|3.16|3.75|4.12|3.96|3.61|3.63|4|3.24|3.64|3.8|4.35|4.05|4.04|3.64|3.19|2.35|1.92|2.03|2.13|2.52|3.7|3.62|3.1299|2.8|3.265|2.7183|2.89|2.79|3.06|3.31|4.46|3.38|3.77|3.37|3.9|4.17|4.18|3.99|3.49|3.4|3.12|2.97|3.43|3.04|2.97|2.97|3.25|3.28|3.5|3.46|3.6|4.92|6.47|6.65|6.1|7.61|8.01|7.26|7.16|6.6|7.1|8.16|8.45|8.09|8.9|7.81|5.92|5.74|6.07|6.28|6.1|4.94|4.38|2.2|2.01|1.82|1.87|1.28|0.8287|1.09|0.89|1.17|1.26|1.93|1.35|1.6|0.8598|0.6131|0.31|0.71|0.6297|0.6839|0.9775|0.8197|0.815|0.6897|0.878|0.889|1.01|1.07|1.15|1.15|1.04|1.34|1.09|1.37|1.45|1.61|2.06|2.82|3.4|3.46|3.26|3.53|3.54|3.77|4.44|3.73|3.9||
2022-02-19 19:44:04|usamicro_0109|IRIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.25|15|16.5|15|8|9.5|8.25|8|8.25|7.5|7.75|4.875|6.75|6|6.125|9.125|10.25|9.75|11.875|10.125|9.75|7.625|8|8.75|8.313|9.063|9.25|8|6|4.875|5|4|3.875|4.25|4.25|4.3125|4.1875|4.75|4.25|4.875|4.125|4.625|4|7.75|9.25|8.5|9.8125|10.25|16.875|10.875|8.5625|12.75|8.3125|9.1875|10.9375|9.25|7.1406|4.875|6|5|4.2813|4.01|4.25|3.9|3.6|4.2|3.75|4.78|4.44|4.78|5.25|4.22|4.67|4|4|3.41|2.8|2.65|3.3|3.399|3.27|2.9|3.979|3.74|3.67|3.88|3.3|3.75|3.33|4|4.49|5.24|5.59|5.45|7.04|7|8|6.6|6.95|7.38|6.95|6.5|6.32|3.98|4.07|4.24|4.96|5.88|5.08|5.71|6|6.19|8|8.05|8.8|8.31|7.17|7.86|8.17|8.32|12.24|11.42|10.4|9.79|9.88|8.28|8.75|9.75|11.38|8.87|8.78|10.06|8.8|7.08|5.51|5.26|3.09|3.83|4.3|4.86|2.72|2.45|3.75|3.2|1.59|1.69|2.36|2.47|2.86|4.05|3.42|2.3|0.9|0.85|0.7|0.55|1.14|1.42|1.91|2.06|2.19|2.3|2.4|2.05|3.17|3.07|2.99|2.95|4.3|4.33|3.97|3.68|3.87|2.89|3.45|3.6|3.634|3.92|4.02|3.65|4.55|4.04|3.89|4.01|3.95|4|3.7|3.41|3.674|3.74|3.9|4.08|4.41|4.25|4.07|4.17|3.48|3.45|3.7|3.98|3.97|3.9|4.2|4.66|4.45|5.1|5.98|5.91|6.07|6.06|5.93|5.97|10.08|10.17|8.47|9.4|8.93|8.33|8.74|8.31|7.71|8.02|7|7.706|8.41|8.6|9.05|10.65|10.68|9.83|8.38|8.25|7.16|6.72|7.61|8.03|9.57|9.29|9.63|10.19|10.22|11.45|13.8|14.79|16.21|14.93|14.49|13.55|15.79|14.06|13.95|15.84|11.87|11.4|8.99|9.89|9.4|8.9|9.37|8.5|8.7|7.62|7.36|5.79|5.72|5.48|7.1|6.96|7.845|9.1|6.35|5.19|4.74|4.7|4.73|4.45|4.56|4.97|4.97|4.55|3.44|2.5|1.85|1.77|2.19|2.23|2.7|2.83|1.585|1.75|1.8|2.12|2.02|2.07|1.96|1.78|1.71|2.51|4.6|5.88|6.75|8.6|7.86|7.06|6.54|7.57|7.66|7.67|6.25|6.11|5.28|4.64||
2022-02-19 19:44:06|usamicro_0110|ISSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|9.667|11.667|10|10.917|8.125|9.667|9.583|9.167|9.807|8.733|10.047|6.333|6.133|4.533|4.9667|3.8333|4.6667|5.2733|5.2667|6.8733|5.8667|4.9533|4.7667|5.0467|5.02|5.0933|5.08|4.6073|4.1533|4.0667|4|3.92|3.873|5.3333|4.9467|4.7327|4.7733|5.1667|7.2333|11.0593|10.1467|8.1733|8.9333|10.0333|12.58|12.6533|15.6667|14.826|18.2533|16.3533|15.0333|22.0333|19.8533|21.0467|20.8133|22.5267|21.56|23.3133|22.85|18.23|17.15|15.01|14.22|12.26|13.25|15|13.84|13.17|16.62|14.62|15|14.39|14.33|14.34|16|17.96|16.76|19.33|23.1|25.79|26.95|27.3075|23.87|16.2|17.81|19.01|16.92|10.83|9.11|10.73|8.64|10.1|8.82|7.64|5.61|7.72|6.04|7.1|6.02|3.975|3.58|3.32|4.33|5.65|4.5|4.91|4.01|3.81|3.65|4.99|4.78|4.7|4.45|4.2|4.25|5.8|5.61|4.74|4.5|5.82|5.41|4.9|5.58|5.65|5.72|5.97|6.09|5.5|5.87|5.18|5.43|5.21|4.56|4.6|4.5|3.98|3.87|3.961|4.3|4.2|3.6|3.33|3.38|3.38|4.26|4.08|4.49|4.28|3.5|4.36|4.53|7.68|8.53|6.89|6.46|8.11|8.12|7.51|7.61|7.19|7.12|8.09|7.39|7.37|6.34|6.75|7.48|5.94|5.37|2.76|2.91|2.86|3.25|4.24|3.78|3.8|3.65|3.3|3.25|3|2.64|2.69|2.5|2.36|2.81|2.46|2.56|2.61|2.65|2.97|2.85|2.63|2.83|3.22|2.83|3.4|3.48|3.1|3.09|3.08|3.5|4.07|4.29|4.07|3.29|3.64|3.2793|2.93|2.99|3.25|3.67|3.49|3.06|2.92|3.02|2.9401|2.6236|2.42|2.37|2.03|2.2|2.295|3.0562|3.4185|3.5138|4.31|4.6|5.16|4.53|4.58|4.44|5.74|5.64|5.395|5.23|3.01|4.06|4.91|4.95|6.72|7.24|7.18|6.19|7.54|5.97|7.14|6.05|6.26|6.315|5.48|6.68|6.86|7.34|6.83|6.88|6.34|6.705|7.01||
2022-02-19 19:44:08|usamicro_0111|CMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|1|0.938|1.125|1.125|1|1.313|1.5|1.625|1.375|1.188|1.125|1.125|1.125|1.125|1.375|1.188|1.313|1.25|1.813|2.5|1.75|2|2.313|2.188|2.313|2.25|2.813|2.813|3.625|2.813|2.938|3.25|3.5|3.563|3.563|4.375|3.75|3.688|3.75|5.375|6.125|6|5|4.75|4.563|3|2.563|2.813|2.688|3.5|3.625|3.3125|3|3.375|3.375|3.125|2.3125|2.3125|1.875|1.8125|1.6875|2.3125|1.875|1.9375|1.625|1.875|1.5625|2|2.188|2|1.8125|1.75|1.5|0.75|1.25|1.1|0.8|0.65|1.15|1.5|1.6|1.15|1.2|1|1|1.47|1.25|1.5|1.5|1.5|2.2|1.5|1.15|1.4|1.2|1.25|1.2|1.1|1.23|1.25|1.46|1.31|1.89|1.95|1.96|3|3.02|3.11|3.01|2.92|3.17|3.71|4.05|3.32|3.5|3.45|3.11|3.06|2.69|2.45|2.67|2.77|3.04|3.01|4.99|6.19|9.4|9.71|8.02|6.64|5.67|4.45|6.85|7.65|7.64|7.96|5.6|5.39|6.27|5.94|5.89|6.3|6.9|7.4|10.66|9.65|8.77|7.5|7.85|8.25|7.24|7.15|8|6.89|7.65|7.34|7.07|7.06|7.07|7.04|7.1|6.9|7.4|7.1|6.9|7.16|5.92|3.28|2.44|2.6|2.09|1.65|1.4|2.4|2.5736|2.24|3.06|3.75|3.26|2.81|2.86|2.87|2.9901|2.93|3.33|5.3|5.15|5.45|5.61|4.69|4.4|4.73|5.05|5.76|6.14|6.24|7.7299|8.45|9.6|8.97|9.11|8.63|7.73|8.68|8.26|8.09|8.49|9.57|9.2|8.31|7.71|8.24|8.01|7.46|7.348|7.02|6.85|6.62|7.06|6.9799|8.83|8.91|9.36|8.92|9.23|9.36|9.58|10.8|11.45|13.7|12.25|14.85|12.73|12.01|12.17|13|13.25|13.91|14.32|13.3|12.88|13.9999|14.5|14.1|17.17|21.88|26.01|28.55|19.08|21.85|18.45|20.04|14.25|12.83|10.83|11.38|12.48|11.73|12.61|13.65|15.92|14.65|16.9|17.42|15.95|17.11|15.42|16.19|17.83|19.78|20.93|21.61|19.07|20.57|21.94|23.21|21.52|21.7|20.8|18.2|17.83|15.5|14.42|14.28|13.45|9.17|6.67|6.81|7.8|7.11|8.7|7.6263|7.38|8.12|7.67|7.47|6.65|6|6.41|5.71|3.69|3.25|3.16|2.88|1.54|2.52|4.75|4.12|4.6|6.1|8.86|7.69|11.2|14.08|11.98|12.15|11.7265|11.01|13.5|15.43|14.23|13.77|11.51|11|9.05|8.51|8.01|8.38||
2022-02-19 19:44:10|usamicro_0112|TRCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:10|usamicro_0113|RFIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6565|0.8125|1.0315|1.125|1.0625|0.8125|0.875|0.875|0.75|0.625|0.844|0.75|0.625|0.4375|0.625|1|1.4375|1.5625|2.5|2|2.5|2.5|2.5625|2.875|2.625|2.3125|2.4375|2.875|2.3125|1.5|1.75|1.5625|1.3125|1.5|1.5625|1.25|1.375|1|1.125|0.9375|0.969|1.0625|1.25|1.1565|1|0.8905|0.875|0.9375|0.969|1|1.0315|1.047|0.953|0.8438|0.8906|0.9375|0.9375|0.9375|0.8906|0.875|0.9375|0.8828|1.4375|3.4375|3.6875|3.2656|2.2813|2.5|2.1406|3.1563|2.7813|2.5625|2.1875|1.375|2|1.5|1.1875|1.49|1.985|1.53|1.5|1.375|1.225|1.33|1.4|1.37|1.425|1.36|1.425|1.35|1.2|1.1|1.055|1.025|0.95|1.07|1.155|1.05|1.105|1.065|1.03|1.335|1.575|1.625|1.775|1.86|1.955|1.975|2.175|3.98|3.75|2.625|3.285|3.756|4.21|5.055|4.06|3.8|3.195|3.19|4.1405|4.105|4.225|3.87|3.12|2.645|3.045|2.6|3.02|2.825|2.72|2.4695|2.59|2.35|2.685|2.55|3.095|2.8946|3.175|2.975|2.75|2.67|3.615|3.75|3.28|3.65|4.17|3.825|2.78|2.865|2.885|2.8|2.8657|2.865|3.3|3.78|3.5|3.35|2.8|2.715|3|3.125|3.1|3.74|3.625|4.31|2.745|2.25|2.23|2.42|2.09|2.1|1.5|1.691|1.78|1.975|2.25|2.0501|2.03|2.025|2.14|2.25|2.335|2.375|2.55|2.54|2.55|2.63|2.685|2.66|3.115|3.4|3.06|3.425|3.65|4.32|3.9806|3.8|3.74|3.5|4.4|4|3.59|3.16|3.45|3.75|3.82|3.6199|3.36|3.75|3.42|3.89|4.0749|3.96|4.28|4.41|4.37|4.21|5.46|5.77|6.84|6|6.76|5.87|6.09|6.26|7.24|9.19|14.44|9.19|6.62|6.64|6.52|6.11|5.58|5.99|5.34|5.55|4.93|4.53|4.3|4.07|4.49|4.27|4.09|4.1|3.95|4.25|4.27|4.19|4.54|4.51|4.51|4.4|4.13|3.9|2.7|2.5016|2.33|2.19|2.29|2.22|1.8|1.75|1.65|1.75|1.6|1.45|1.55|1.6|1.8|1.805|1.8569|1.8|2.35|2.45|2.3|2.7|3.15|3.15|4.6|5.65|7.15|7.25|9.95|11.8|7.1|7.76|8.73|7.26|8.18|7.37|6.74|7.57|7.8|8.44|8.22|7.62|7.08|5.94|6.1854|6.76|5.99|6.02|3.97|5.55|5.5524|4.66|4.47|4.12|4.44|4.28|4.79|4.91|5.87|5.84|6.06|6.45|7.6|7.46|9.57|8.4|8.15|7.61|6.79|8|7.22|7.01||
2022-02-19 19:44:12|usamicro_0114|SCYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.1|84.8|80.3|62.4|73.4|71.5|86|108.1|104.9|103.5|99|93.5|95.2|83.2|86.5|77.3|70|68.5|65.1|68.2|59.5|46.601|49|41.2|39.3|41|22.5|19.3|28.4|44.9|31.5|36.3|34|34.4|24.7|26.7|26.9|16.7|18.4|15.9|20.75|24.2|19.5|21.1|23.3|17|13.7|13.5|12.5|17.9|17.2|14.5|13.4|12.7|10|6.102|6.135|11.3|12.8|16.3|15.3|10.9|12.6|10.7|11.1|10.6|12.8|10.3|9|9|9.3|8.598|9.102|8.2|7.263|7.13|5.5|4.51|4.47|6.39|7.26|8.44|8.94|8.43|7.51|9.97|7.35|6.91|6.58|5.07|5.39|7.19|6.44|5.21||
2022-02-19 19:44:12|usamicro_0115|EKSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.6365|65.8633|68.5914|72.0989|77.0874|69.9276|62.6899|57.1224|69.0368|43.315|60.5742|46.8782|47.5463|46.3215|45.542|36.9681|38.0816|31.9574|14.3641|25.2764|21.6018|17.55|18.45|15.675|42.9|28.5|20.7|26.25|22.2|26.7|27.3|30|27.45|36.6|32.25|30.75|26.55|24.9|28.35|34.65|37.5|31.65|21.15|19.05|13.863|8.727|7.875|9.45|8.475|5.985|5.604|4.821|2.73|3.64|3.95|7.22|6.34|4.64|4.38|4.16|5.51|6.48|9.16|7.26|6.26|5.46|5.51|5.25|5.08|4.7|4.3|4|3.3|2.7|2.57||
2022-02-19 19:44:13|usamicro_0116|FEIM|price|0|16.8874|18.0536|16.3877|15.7838|16.6584|15.6172|13.8889|11.5568|14.826|12.5562|10.7863|11.3277|11.994|11.9524|10.0576|9.1621|6.8924|7.4963|6.9548|8.6207|8.9955|8.6624|7.1215|7.4546|9.7868|9.995|10.7239|10.0576|9.5577|9.7868|10.7863|9.6618|9.7244|9.8285|10.9945|11.7234|11.3902|12.6604|12.2231|14.1596|15.75|14.0833|14.5001|16.5833|13.9167|13.5001|14.5001|15.4167|16.75|19.3333|17.75|16.5001|17|16.75|16.4167|15|14|8.6667|7.1667|8|6.8334|8.5001|6.8334|7.1667|7.75|7.3333|6.9167|8.3333|7.25|7.0833|6.5001|6.9167|6.5001|6.25|7.0833|7.5833|6.6667|6.9167|7.4167|7.0833|7.0833|7.25|6.3333|6|5.4167|4.5833|4.6667|5.1667|4.6667|4.75|4.1667|3.5001|3.6667|2.8334|2.75|2.9167|3.6667|3|3.1667|3.6667|3.5833|3.3333|3.5833|3.5833|3.4167|2.9167|2.6667|2.9167|3.0833|3.0833|3.0833|2.8334|2.6667|2.3333|3.1667|3|3|3.0833|3.1251|2.9167|3|3.1667|3|2.9167|3|2.8334|3.25|3.5001|4|5.1667|3.5833|3.6667|3.6667|3.0833|2.75|2.625|2.5833|2.6667|2.6667|2.5833|2.375|2.167|3|3.083|2.75|2.792|3.3333|3.209|2.333|2.5|2.792|2.583|2.959|2.625|2.333|4.25|3.542|5.209|3.917|3.3333|5.167|5.417|4.583|5.583|6.5|6.167|6.833|8|8.417|7.417|7.3333|6.583|8.25|8.959|10.75|14.625|15|19.5|17.3333|16|16|15.625|14.5|16.125|15.75|12.563|11.25|6.5|7|6.875|11.063|10|9|7.5|7.5|7.75|8.688|8.375|10.375|10|9.25|8.875|8.438|10.375|10.75|23|18.25|16.75|17|28.625|26.25|35.125|38|22.4|13|17.01|21.75|13.98|13.4|15.4|15.9|18.5|17.73|15.1|12|11.33|13.99|14|13.5|12.5|13|12.75|11.25|9|6.8|7.9|7.25|7.45|8.66|10.23|8.95|8.99|9.3|10.1|9.25|9.1|9.55|10.4|9.8|10.33|10.45|14.5|13.96|14|16.5|13.6|14.04|14.14|11.67|11.7|12.85|12.29|14.95|14.85|14.45|15.1|10.66|11.48|11.7|13|12|11.93|10.9|10.9|10.2|10.49|11.8|13|14|13.85|12.32|12.98|11.95|12|12.94|13.34|12.5|11.95|12.08|11.25|10.96|10.83|10.54|10.54|10.98|9.87|10.08|9.9701|9.59|9.6499|9|8.62|7.7799|6.63|6.84|6.57|5.755|4.58|4.24|4.31|2.55|2.8865|3.15|2.77|3.32|3.32|4.33|3.75|3.49|3.7|4.63|4.4|4.56|5.14|5.05|4.88|5.2705|5.54|5.28|4.65|5.1|5.0501|6.01|6.01|6.15|6.71|7.06|8|10.26|10.28|9.62|9.5|10.47|10.47|8.53|8.27|7.53|7.69|8.57|8.09|8.27|7.6|7.84|8.15|8.93|8.68|8.7984|8.7383|8.4975|8.22|9.18|10.19|9.39|10.02|10.22|10.65|10.63|10.61|11.68|11.11|11.44|11.67|12.09|11.5|10.81|10.6|11.2|12.31|11.44|11.67|10.67|11.47|10.65|11.43|11.405|12.24|13.95|13.24|12.9|11.28|11.175|11.19|10.37|10.92|10.54|10.62|8.88|9.33|9.98|10.13|9.89|9.3|10.72|10.98|10.51|9.18|10.44|10.8|11.08|11.09|11|10.5|9.91|9.54|8.64|7.98|9.55|9.28|9.38|9.36|9.5|9.24|8.75|8.81|8.08|8.06|8.3|8.3|10.37|11.1|10.76|10.6|13.24|11.63|11.85|12.05|11.2|11.39|11.66|10.75|12.15|11.8|10.1|10.21|9.25|9.3|9.14|10.04|8.16|9.15|10.47|10.02|10.11|9.14|10.27|10.99|10.72|11.84|11.29|10.74|9.96|9.8|10.02|10.85|10.33|9.99|9.87|9.98|9.09|8.9||
2022-02-19 19:44:15|usamicro_0117|SMSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|49|39|27|28|33|35|58|56.5|48|24.5|27|25|23|19|19.5|20.5|16.5|12|16|13|8.5|11|10.5|13.252|13.5|11.5|8|7|7.752|12.252|13.5|11|9|6.5|6|9|6|6.5|8.25|10.5|10.5|9.75|10.5|9|8|7.75|7|6.25|3.25|5.5|11|15.5|14.75|104.5|40|27.25|25.25|20.5|19|12|11|6|3.625|11.5|7.25|6.75|6.44|6.44|5.08|4.396|3.522|2.72|4.6|4.1176|4.2|5.8|4.2|4.598|4.08|3.402|2.82|1.8|1.76|1.28|2.2|3.56|1.84|1.96|2.32|2.2|5|12.2|11.84|11|14.8|15.16|11.32|10.6|7.96|9.44|10.404|9.68|10.52|8.32|7.6|16.88|18.68|15|23.08|28.04|35.8|29.88|24.56|19.56|15.84|17.28|17.52|21.36|18.4|26.84|28.8|27.32|23.4|32.76|35.88|49.16|49.68|54.4|64.08|51.04|53.84|57.52|68.04|63.92|56.76|54.56|53.96|74.52|63.56|62.92|60.2396|54.6|65.96|64.24|61.64|32.04|33.88|30.12|20.48|24.48|34.52|33.76|22.8|28.8|30.28|28.4|25|20.44|22.24|21.2|17|20.92|34.4|38.84|39.2|45.72|46.2|49.44|36.32|25.32|36.6|31|35.04|35.36|37.96|39.4|38.04|39.32|30.6|39.76|48.64|59.76|62.96|50.48|37.48|37.44|30.88|21.24|16.84|14.24|7.56|6.08|4.68|4.12|4.52|7.28|10.16|9.32|8.04|6.44|7.36|6.92|6.72|6.44|5|4.96|6|6|5.84|5.28|5.6|5.16|4.24|4.6|3.56|3.6|3.24|5.64|5.92|6.4|7|7.96|6.64|3.2|4.16|4.24|4|3.562|3.92|4.08|3.88|6.36|5.96|5.12|4.96|4.56|4.6|3.92|3.16|3.48|2.652|3.2|2.916|2.2464|2.6752|2.36|2.68|2.8016|2.3668|2.4156|2.43|2.03|1.56|1.41|1.57|1.78|1.31|0.93|0.8285|1.07|1.46|1.05|1.09|1.12|1.65|2.29|2.84|2.56|2.159|1.75|1.99|2.06|2.29|2.57|2.48|2.52|2.39|2.17|1.8|1.75|1.9|2.8|2.84|2.94|3.04|5.99|6.18|5.435|4.89|4.72|3.98|5.07|5.36|4.21|4.75|4.25|4.46|4.13|3.84|3.73|4.12|5.38|5.42|6.36|6.6|5.505|5.62|5.39|5.22|5.66|4.99|4.84|5.7|5.48|4.92|4.18|4.08||
2022-02-19 19:44:17|usamicro_0118|BTAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.5|7.02|10.81|9.3|10.765|9.1|7.45|5.6|4.73|3.49|7.83|8.32|9.46|10.36|10.89|11.4|7.76|9.59|6.46|4.14|6.2|13.6|20|32.17|18.75|38.07|49.11|52.16|44.8|46.24|50.28|54.35|45.16|48.53|55.3|47.22|34.69|31.1|34.67|27.25|25.63|30.14|31.04|34.97|20.43|20.18|15.72||
2022-02-19 19:44:17|usamicro_0119|RMCF|price|0||||||||||||||||||||||||||||||||||||||3.0149|4.2904|4.6382|4.6382|3.4787|2.6671|2.3191|2.0872|2.3191|2.0872|2.0872|2.7829|2.4351|2.4351|1.6234|0.8117|1.8553|1.7393|1.6234|1.6234|0.9276|1.0436|0.9276|1.1596|1.2176|1.1596|0.9276|0.8698|0.7536|0.8698|0.9276|0.8891|0.9276|0.8891|0.8503|0.7345|0.6184|0.541|0.541|0.6572|0.8891|0.9663|1.3142|1.894|1.7973|1.7779|1.5847|1.7393|1.6814|1.6428|1.4108|1.3142|1.2756|1.2756|1.2369|0.9663|0.6184|0.6184|1.1209|0.9276|0.9276|1.2369|1.4688|1.4688|1.5075|1.4688|1.4688|1.4688|1.3915|1.4688|1.4688|1.3915|1.2369|1.005|1.2369|1.1597|1.3915|1.3528|1.5075|1.4688|1.5847|1.5461|1.7008|1.7008|1.7008|1.7008|1.5461|1.4688|1.6233|1.6233|1.5847|3.1696|3.6332|3.4014|4.097|4.4836|3.7106|3.7879|3.7106|3.8652|4.097|4.0198|3.6332|3.6719|3.9425|4.329|4.1741|4.329|4.329|4.2512|4.4836|5.0245|5.5654|5.5654|5.5654|5.334|4.6379|3.7874|3.7106|2.7829|2.7829|2.5503|2.2418|2.7829|3.556|2.7829|2.5894|2.2418|2.1645|2.0875|1.779|1.5466|1.5466|1.3142|1.0819|1.3914|1.3914|1.4685|1.5075|1.9904|1.5466|1.4304|1.7009|1.6618|1.4685|1.9704|1.8553|2.1256|2.0294|1.9332|1.3915|1.4688|1.8553|1.6234|1.6234|1.2465|1.3915|1.0436|1.0436|1.72|1.8553|1.778|1.7973|1.8166|1.8166|1.5268|1.6234|1.6234|1.3915|1.6814|1.7393|1.5461|1.4688|1.4881|1.1789|1.2369|1.2175|1.005|1.0629|1.5461|1.5268|1.9906|2.0408|2.2418|2.8757|2.551|2.5201|2.82|3.4045|4.4774|4.4063|4.2981|4.094|5.9369|5.5048|4.6334|4.3484|3.5869|3.6693|3.7106|3.2983|2.9054|3.3515|2.4325|2.8035|2.7623|3.3065|3.2035|3.2983|3.7724|3.9992|4.7161|4.7005|4.9474|5.2562|5.9163|5.9678|6.1843|6.222|6.5646|8.5918|8.7959|7.4082|8.5238|8.7551|9.7891|9.966|11.2653|14.6214|17.6214|14.15|16.8286|20.9524|24.4381|17.1714|13.9048|15.1048|14.8571|15.501|13.2667|14.6952|15.038|14.7143|12.8571|12.3714|13.5333|13.2857|12.9238|12.4|13.9514|14|12.8095|13|12.8857|12.8476|15.1429|15.1238|16.9001|16.0101|17.21|16.74|17.52|15.88|11.72|12.7|12.57|12.3|11.74|9.63|8.96|9.01|9.11|7.06|6.03|5.31|6.4766|5.7699|6.145|6.19|8.3001|7.7|8.096|8.02|9|8.52|8.61|8.1|8.7|8.54|9.2|9.52|9.1|9.29|9.45|9.6|9.46|9.492|9.55|9.65|10.2128|10.3|10.39|10.539|10.4|9.88|9.1208|8.926|8.51|8.56|8.66|8.54|8.66|9.39|9.26|9.5401|10.44|11.5|12.23|12.39|12.66|10.645|10.36|10.56|12.15|12.28|12.295|12.22|13.06|12.43|13.34|12.21|12.1|12.68|13.4|11.61|11.65|11.87|11.74|11.95|11.55|13.19|12.8|12.96|12.54|12.0899|12.65|13.12|13.63|15.27|13.97|12.75|13.11|13.17|12.98|11.97|11.25|11.09|10.96|10.75|10.46|10.31|10.17|10.07|9.97|10.15|10.61|10.95|10.47|10.2|10.17|10.19|10.96|10.87|11.28|12.98|12.01|11.76|11.89|11.71|11.82|11.42|11.5|11.7794|12.39|12.2|12.03|11.59|11.15|11.44|10.27|10.2|10.25|8.2251|8.15|8.5202|8.6|9.48|9.02|9.84|9.55|8.4|9|9.32|9.3|9|8.75|9.23|8.32|7.66|4.8|4.55|4.29|4.25|3.32|3.26|2.68|2.68|4.27|4.05|4.34|5.29|5.27|6.05|6.26|7.63|8.39|7.93|7.4|8.71|8.5|7.85|7.912|8.05||
2022-02-19 19:44:20|usamicro_0120|CFBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:20|usamicro_0121|SMTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:20|usamicro_0122|RELL|price|0||||||||||6.079|6.6628|7.4527|8.0709|7.5556|8.3457|8.3457|8.0022|8.2083|7.7618|9.8911|9.9942|9.1355|9.3416|9.2042|10.475|11.8144|11.9861|11.8831|12.2265|12.2326|13.504|14.5005|14.3287|14.1913|14.3287|14.1913|16.4934|16.9745|19.4829|20.3419|24.5119|23|18.4956|18.0143|14.989|16.9829|19.7332|17.7393|20.0083|22.4835|23|19.6301|18.255|19.2519|19.7332|21.8647|22.7585|14.25|14.5|17|16.5|18.5|19.5|18.75|17.5|18.5|18.75|19.25|20.25|19.5|18.25|20|19|19.25|17.75|17|16.5|15.25|15|14.25|11.25|11.25|11|11|9.25|9.5|9.25|8.25|9.25|10|9|7.5|7.125|6.25|5.625|7.5|6.625|7.75|7|6|5.875|6|6.25|7|6.5|7.75|8|7.75|7.875|9|8.5|7.625|8.25|8|7|7.25|7.625|8|8.5|10.25|10|10.25|9.25|8|7.5|7|6|6.75|5.5|6.75|6.75|6.375|6.375|6.25|6|5|4.75|4.5|4.5|5|5.125|7.75|7|7.75|6.75|7|7.75|7.875|7.625|7.25|7.125|7.375|8|9.5|9.25|10.75|10.75|10.75|11.375|10.813|10.375|9.5|9|9.25|8|7.5|9.25|8.25|9.25|8|7.375|7.375|8.25|8.313|8.313|8.375|12.875|12.25|11.5|11.125|10|10.563|13.375|12.5|13.188|13.5|12|8.375|7|7.75|8.5|9.625|9.5|5.9375|5.1875|5.375|6.5625|6.75|6.9375|7.5|8.3125|7.3125|6.625|7.5|7|10|11|12.625|12.3125|16.0625|15|15.2188|16.75|13.6875|12.375|13.75|14.5|12.1875|12.9375|12.815|12.54|14|11.76|9.82|8.26|9.75|11.95|12.1|12|12.45|12.14|11.75|11.12|10.73|9.36|8.87|6.58|7.261|8.55|8.66|7.83|8.11|8.291|7.9|9.05|8.06|9.98|10.41|10.6|10.13|10.24|12.29|13.66|13.75|12.12|11.31|11.31|11.08|9.29|8.38|9.61|8.36|11.15|10.6|10.93|11.3|10.27|9|8.9|7.3|8.85|7.76|7.6|8.31|7.21|7.24|8.01|8.46|9.4|7.09|6.87|7.35|7.1|8.24|9.03|9.59|10|9.11|8.94|9.19|9.33|8.77|9.55|9.26|8.35|7.23|6.85|7.58|6.51|7.01|5.05|4.32|4.23|6.5|5.65|5.93|6.2|6.71|6.2|5.02|3.1|2.58|3.74|3|3.38|3.6|3.94|3.27|3.72|4.06|5.1|5.65|5.95|5.87|7.68|7.86|7.95|11.485|9.74|9|9.55|8.8|10.5|10.82|10.71|11.69|12.94|13|13.18|13.48|13.7|13.59|14.83|13.84|13.61|12.99|12.37|12.29|12.11|12.26|11.98|12.61|11.55|12.33|12.25|11.97|11.87|11.65|10.95|11.32|12.12|11.96|11.86|11.73|11.96|11.74|11.24|11|11.37|11.52|11.23|11.36|11.53|10.99|10.76|10.02|10.18|10.47|9.97|10.19|9.99|10.01|10.12|10|9.37|9.14|8.98|8.89|8.66|8.08|6.57|6.22|5.9|6|5.63|5.67|5.15|4.9|5.16|5.2|5.2|5.27|6.29|7.05|6.78|6.25|6.03|6.3|6.04|6.19|6.02|5.98|6.04|5.97|5.86|5.6|5.97|6.62|6.74|6.74|8.11|8.03|7.95|9.27|9.74|9.74|9.16|9.03|8.77|7.64|7.18|8.69|7.37|7.45|6.78|5.85|5.08|5.6|5.67|5.84|5.8|5.77|5.658|5.63|5.27|4.47|3.83|4|4.2|4.045|4.33|4.54|4.17|4.22|4.56|4.71|6.38|6.27|6.37|7.61|8.55|8.31|7.76|8.85|9.69|10.91|10.99|13.52|12.7|11.98||
2022-02-19 19:44:22|usamicro_0123|SYNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:22|usamicro_0124|AVNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177|205.512|247.512|188.256|151.512|163.512|133.512|148.512|151.512|154.512|129|148.512|129|147|120|124.512|118.512|108|139.512|189|199.512|190.512|199.512|276|274.512|286.512|334.512|423|300|231|309|372|360|513|493.512|537|432|378|348|484.512|441|354|273|231.744|174|122.256|69|73.512|105|141|164.256|228|191.256|201|306|303|306|285|328.512|376.512|357|378|562.512|768|801|1164|886.512|670.512|915|652.512|613.512|385.512|555|316.512|360|406.512|219|199.2|184.08|135.6|240|243.6|228.48|123.84|130.8|167.28|186.72|180.48|107.52|130.56|100.8|83.76|48.24|56.4|42|28.08|55.2|95.28|53.28|64.776|48.72|49.68|59.04|78|74.88|86.64|90|92.424|76.8|85.2|103.2|128.4|124.8|114|78.48|69.12|70.8|59.52|61.44|53.76|43.56|49.44|54.24|54.72|50.64|44.16|31.2|42|41.52|52.32|58.8|62.4|61.44|79.2|85.92|99.6|123.36|147.6|151.44|100.32|81.36|84.24|87.6|106.56|112.08|102.48|115.92|131.88|122.4|115.14|119.64|102.6|107.88|102.12|102.66|104.82|114.72|103.32|100.2|65.34|60.24|60.18|56.94|67.44|56.94|44.1|56.16|46.86|39.78|29.94|30.96|41.4|23.58|23.1|24.12|28.77|38.88|41.64|36.36|42|37.8|37.68|41.46|43.14|36.9|39.78|38.88|26.46|21.78|24.24|23.7|24.54|27.3|24.84|30.42|31.14|36.66|31.02|30.72|28.02|23.64|23.22|15.6|14.1|12.3|10.56|10.98|13.32|15.78|16.92|15.3|15.54|16.8|13.56|13.68|14.28|13.68|16.5|19.74|22.5|21.36|20.22|19.2|15.9|15.72|15.9|15.24|15.42|12.36|15.18|13.56|11.4|11.7|9.54|9.06|6.36|7.68|7.8|9.42|10.8|10.56|9.06|9|7.68|7.62|7.14|6.84|6.84|7.56|6.84|6.96|6.24|6.12|5.58|4.6068|4.4232|3.879|4.26|4.578|3.45|3.09|3.81|4.73|4.645|4.475|6.315|6.915|6.385|7.75|7.53|8.345|8.755|8.7|9.405|7.74|8.505|8.3|7.88|7.585|8.29|8.415|8.38|8.135|8.91|8.185|7.625|8.9|8.075|7.405|7.305|6.625|6.725|6.85|7.68|6.8113|6.695|6.85|6.41|7.05|6.825|6.82|6.9627|7.025|6.85|6|4.25|4.74|7.62|9.125|10.25|10.84|10.98|9.255|18.06|17.075|17.975|30.665|35.52|32.41|36.96|32.77|37.28|35.44|32.86|28.6|31.34|32.08|29.02|28.89||
2022-02-19 19:44:24|usamicro_0125|HCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:24|usamicro_0126|KTCC|price|0||||||25.75|22|20.25|21|19.25|23.25|23.25|21.5|21|17.75|17.5|14.75|12|10.375|12.75|9.75|9|8|9.5|10.75|10.5|9|8.375|7.875|7.75|8.625|8.625|7.25|9.25|9.75|10.75|11.25|13.625|13.625|12.875|13.125|10.5|7.75|7.875|6.5|6.875|7.125|6.875|8.25|8.875|7.875|8.5|8|8|8.875|9.625|8.75|6.125|5.625|6.125|5.625|5.875|5.5|4.75|5|5.375|5.25|4.75|4.5|5|4.375|5|5.25|6|5.875|6.125|6.75|6.125|6.25|6.5|6.375|5.25|5.5|5.125|4.75|4.75|4.75|4.125|4.25|4.375|4.25|4.375|3.875|3.875|4.5|4.375|4.125|4.875|4.9375|4.25|4|3.5|3|2.5|2.375|2.125|1.875|2.125|3.125|3.75|6.375|6.125|7.25|6.125|5.375|5.625|6.875|8.25|9|10.375|11.875|11.5|12.75|10.5|13.75|9.875|9.5|9.75|10.25|7.25|7.25|8.25|8|7.25|7|7|6.75|6.25|7|7.625|10.25|11|10.5|10.5|11.25|10.625|14|14.25|13.875|16|16.438|15.25|14.438|10.375|11.125|8.375|6|7.75|6.813|6|7.75|6.5|7.125|6.625|7.875|7.75|8.75|7.5|6.875|6.75|5.625|5.75|5.75|4.875|4.625|4.875|5|4.75|5.563|4.375|4.063|4|3.125|3.5|2.9375|2.75|2.5|2.0625|2.5625|2.75|4.5625|3.8125|5.75|4.5625|3.25|4.875|5.3125|5.625|6.5|4.1875|4.25|4.125|4.1875|3.75|3.25|3.6875|3.25|2.6875|2.75|3|3.6875|4.9375|4.6875|4.75|4.3125|2.75|2.9375|2.625|2.25|1.77|1.85|2.06|2.1|2.2|1.89|2.0015|2.6|1.55|1.44|1.11|1.32|1.65|0.9|1.01|0.9|0.72|0.28|1.42|1.3|1.16|1.39|1.09|1.07|1.22|1.82|2.529|2.38|2.45|2.4|2.2|2.139|2.25|2.8|2.65|2.6|3.57|3.58|3.69|3.07|3.15|3.5|3.4|3.17|3.35|3.23|3.07|2.9|3.4|3.77|3.4|3.58|4.99|4.12|4.21|3.31|3.2|3.63|3.9|4.35|4.46|3.7|3.91|6.16|5.13|5.87|5.76|4.95|4.78|4|4.08|4.1|3.98|4.5|5.09|5.09|4.52|4.66|4.47|4.2299|4.18|3.35|3.17|2.59|3.67|3.6|3.51|3.53|3.36|2.28|1.58|1.16|0.97|1.16|1.002|0.94|1.45|1.65|1.6|1.78|2.1897|2.35|2.26|2.635|3.85|4.86|5.2701|5.15|6.35|5.56|5.15|5.25|5.22|5.95|6.4|5.46|5.22|5.87|4.74|5.01|5.25|4.5|4.56|4.44|3.96|3.46|4.17|4.8|4.69|6.2374|10.84|9.47|11.55|9.69|8.24|7.42|10.84|9.92|11.35|10.14|10.24|9.63|10.63|11.46|11.3|11.36|10.35|11.34|9.91|10.29|10.85|10.52|11.02|10.5|10.35|10.42|10.48|10.61|10.48|10.58|10.97|10.57|8.22|8.19|7.94|9.22|10.29|10.76|11.95|11.41|10.87|10.01|10.4|10.02|8.33|7.86|7.6|7.58|7.18|7.15|7.1299|8.91|7.53|7.54|7.51|7.45|7.72|7.73|7.82|7.9399|7.25|7.34|7.87|6.78|7.0899|7.32|7.11|7.21|7.58|7.58|6.8199|7.17|7.18|6.96|7.03|8.41|7.58|8.08|8|7.65|7.3064|6.8|5.65|7.2|6.5194|6.17|5.53|5.16|4.98|4.93|5.1|6.35|5.985|5.5892|5.44|5.81|4.67|2.91|4.63|4.09|5.3|6.77|8.22|9.85|7.64|7.73|6.9|8.53|8.22|7.71|6.96|6.83|6.52|6.67|6.97|6.5|6.45|6.11|6.255|6.25|5.925||
2022-02-19 19:44:27|usamicro_0127|ASPU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|||||||||15.744|18|||||13.968|12.48|9|9|6|6.6|6|5.88|4.8|3|3.6|2.928|3.6|2.52|2.7|2.28|2.16|1.92|1.896|2.16|1.86|1.584|1.68|1.62|1.98|2.76|3.18|2.4|2.04|2.268|2.34|2.1624|2.5068|2.1012|2.154|2.136|1.782|1.56|1.794|2.025|1.668|1.368|2.244|1.92|1.86|1.95|1.872|1.68|2.28|2.64|3|3.12|3.24|3.55||||6.75|7.5|6.5|6.7|6.72|8.1|7.88|9.07|7.96|8.21|7.3|7.9|7.46|7.2607|6.83|7.05|6.59|5.89|5.82|5.15|4.9|4.785|4.93|4.28|4.06|4.01|4.09|4.37|5.1|6.85|6.94|8.06|9.49|8.97|7.18|7.4|9.94|9.15|9.15|12.75|11.45|10.3|12.3|10.08|9.51|9.17|5.96|5.245|6.16|6.57|6.19|5.69|5.87|5.17|3.05|2.44|2.19||
2022-02-19 19:44:28|usamicro_0128|RDVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|6.95|5.46|7.88|8.95|7.31|7.6|6.32|6|7.54|7.13|7.31|7.56|7.18|8.3|12.2|12.11|14.86|13.45|12.4|14.91|17.06|18.2|21.02|23.05|17|19.23|20.13|16.51|16.55|22.41|21.25|21.74|25.59|26.08|23.92|23.17|18.3|19.61|21.91|22.65|25|32.95|27.67|33.7|39.21|37.56|27.48||
2022-02-19 19:44:29|usamicro_0129|FLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|1.425|1.3656|1.6625|1.6031|1.3062|2.1375|2.5531|4.75|6.175|6.8875|7.9562|7.3625|6.5312|7.125|5.7|4.9875|5.586|5.4625|5.339|5.4625|6.764|5.8187|5.3437|4.8687|4.3937|3.8|3.5625|2.6125|4.3937|2.9098|3.0875|3.4437|3.5625|3.4437|2.9098|3.8598|4.3937|3.0875|3.9187|3.0286|3.5625|3.325|3.4437|3.325|3.1473|2.4937|2.0786|1.9|2.0187|1.9|2.85|2.0187|2.6723|2.85|3.0875|2.4937|2.2562|2.4937|2.4937|1.6625|1.8411|1.9|2.1375|2.1375|2.1375|2.375|2.1375|1.9598|2.3161|2.0786|2.0187|1.6625|1.7223|1.1286|1.1875|1.1875|1.3062|1.4848|1.1875|1.0393|1.9|1.425|1.0982|1.0098|1.1286|1.1875|1.1875|0.4455|0.95|0.7723|0.7419|0.8075|0.8265|0.6175|0.589|0.5225|0.494|0.361|0.38|0.247|0.2375|0.2375|0.57|0.5225|0.38|0.38|0.304|0.304|0.418|0.5035|0.665|0.4845|0.3895|0.4845|0.4465|0.646|0.6317|0.7125|1.121|1.083|1.1875|0.5225|0.7125|0.665|0.7125|0.722|0.7885|0.779|0.7315|0.741|0.7315|0.665|0.665|0.665|0.76|0.57|0.5415|2.755|3.6575|3.0162|3.0875|3.515|4.18|3.8|3.895|3.23|3.04|2.945|3.1825|3.04|3.0875|3.1825|3.0875|3.42|3.325|3.0875|3.1825|3.04|3.039|3.61|3.7145|3.5529|3.6005|3.5995|3.325|3.5625|3.3155|3.0875|3.0305|2.9355|2.641|2.66|2.0425|2.1185|1.52|1.9475|2.071|1.995|1.653|1.615|1.463|1.159|1.0829|1.064|1.026|1.0355|1.121|2.0425|2.4225|2.2325|2.3275|2.3751|2.5745|2.28|3.2774|3.268|2.705|2.7265|2.7265|2.9925|2.9355|2.9925|3.021|2.9545|2.983|3.325|2.9925|3.2205|4.2655|3.7525|3.6195|3.8|3.7905|2.9925|3.002|3.2205|2.603|2.736|2.4985|2.4985|2.641|3.04|2.698|2.869|2.774|2.7455|2.5935|2.5745|3.5625|2.9545|2.9735|3.2775|3.059|3.173|2.66|2.622|2.8405|2.565|2.7835|2.603|2.641|2.6125|2.679|2.66|2.3085|2.2705|2.0615|1.8952|1.406|1.3395|1.3395|1.0165|1.0925|1.2255|1.1875|1.33|1.3015|1.387|1.4345|1.425|1.5295|1.5865|1.4915|1.4155|1.387|1.3395|1.5675|1.5865|1.4344|1.3965|1.368|1.5202|1.52|1.919|1.7005|1.96|1.79|1.6208|2|2.4|2.28|2.22|2.43|2.41|2.32|2.47|2.57|2.51|2.79|2.8|3.7|3.89|3.36|3.1|3.21|3.23|3.39|3.33|3.01|3.05|2.88|2.74|2.25|2.02|2.3|2.2|2.02|2.465|2.1|1.87|1.9|2.02|2.16|2.48|3.5|3.35|3.24|2.88|1.25|1.54|1.97|1.33|1.39|1.9|1.94|2.35|3.49|3.93|5.7|7.14|8.51|9.76|11.26|9.94|8.27|8.58|10.61|9.95|8.96|12.35|8.83|8.75||
2022-02-19 19:44:31|usamicro_0130|CSBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|1.68|0.72|0.48|0.48|0.372|0.6|0.6|0.48|1.44|1.68|1.56|0.96|0.6|0.756|1.2|0.96|1.08|1.8|1.44|0.96|1.08|1.416|3.756|4.128|5.256|4.5|9|7.92|7.128|6|7.5|6.756|7.5|7.128|6.372|6|6|3.372|3.756|3|4.128|4.128|4.128|2.256|2.628|2.28|1.872|1.2|1.08|0.84|1.08|0.84|0.84|0.96|0.96|1.08|1.2|1.44|1.02|0.96|0.84|0.96|0.9|2.64|1.92|2.04|1.44|1.38|1.44|3.36|4.5|2.88|2.28|2.1|1.68|1.68|1.68|1.44|1.2|0.96|0.84|0.84|0.72|0.6|0.66|1.08|0.84|0.72|0.6|0.48|0.48|0.36|0.36|0.36|0.36|0.24|0.18|0.18|0.12|0.072|0.072|0.24|0.24|0.144|0.156|0.18|0.18|0.3|0.3|0.18|0.18|0.24|0.24|0.36|0.3|0.48|0.48|0.84|0.48|0.36|0.54|0.6|0.54|0.54|0.3|0.72|0.78|0.72|0.36|0.54|0.24|0.84|0.36|0.48|0.6|0.36|0.3|0.36|0.36|0.3|0.252|0.252|0.18|0.156|0.24|0.48|7.2|4.08|3.84|3.6|7.2|6.36|6|6.48|7.8|18|17.4|16.2|15.36|13.8|13.8|15.5916|13.2|9.36|9|7.44|7.08|6|4.68|12.48|15|10.8|11.4|12.36|12.6|9.6|8.4|7.32|7.32|9.6|9.12|9.36|9|12.36|10.2|9.24|10.92|9.6|9|10.8|10.8|10.8|10.8|10.8|13.2|10.56|11.52|12|12|12.6|12.6|8.28|9|8.4|9|9|8.4|8.04|7.56|7.2|6|4.92|4.8|4.08|4.92|6|5.76|3.6|6.84|7.32|6|6.6|5.64|13.08|13.44|15.96|21|11.76|14.16|14.28|10.8|13.56|11.88|11.52|11.4|12|9.96|9.2388|7.2|8.16|7.6188|5.8644|4.6788|4.8|8.28|8.34|6.6|6.36|5.22|6.75|5.3|4.55|4.244|3.62|3.45|4.0675|3.6|4.0999|2.6|2.15|2|1.55|1.65|1.79|2.37|3.23|4.48|3.21|2.814|2.63|2.49|2.63|3.24|3.05|3.5|3.461|4.12|4.39|3.44|3.55|3.91|4.29|5.58|6.19|8|8.8|13.79|12.5|10.19|9.88|11.26|9.85|9.27|8.62|9.07|8.19|5.715|5.5|5.36|5.26|6.61|8.08|7.48|7.07|6.76|9.24|8.89|9.37|8.84|8.04|8.99|9.4|11.28|10.61|11.98|11.02|11.72|10.52|9.51|9.455|10.74|10|10.01|10.15|8.1|8.13|7.91||
2022-02-19 19:44:32|usamicro_0131|RESN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.2|7.2|6.95|6.79|6.97|5.85|9.3|12|15.73|11.44|7.06|4.09|4.23|3.35|3.95|5.04|4.31|3.5|3.2199|2.52|1.93|1.99|2.68|4.45|4|4.36|4.6|5|5.33|4.42|4.58|4.8|4.08|4.89|5.1|4.7|4.17|4.39|4.53|4.95|4.6|4.6|7.03|7.07|4.63|4.54|3.72|4.42|5.14|5.53|4.54|4.76|3.53|3.43|1.6|1.44|3.1|2.96|3.18|2.78|2.92|2.13|2.3|3.27|3.19|2.48|2|2.63|1.71|1.52|1.33|2.62|2.34|2.45|2.89|2.61|2.42|2.39|2.23|3.72|6.55|5.3|4.17|3.03|3.27|3.05|2.86|2.73|2.15|2.3|2|1.8|1.46||
2022-02-19 19:44:33|usamicro_0132|GV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:33|usamicro_0133|ATOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.08|9.25|7.5|6.9|6.88|6.22|5.73|5.98|6.6804|6.1|4.15|4.3|4.9|4.68|3.69|3.22|4.05|4.4|6.15|5.96|6.72|5.2|5.6|5.71|5.52|5.1|5.93|4.49|3.21|2.82|3.68|3.65|3.32|2.7|4.58|4.51|5.46|3.83|3.74|3.4|2.92|3.15|4.17|5.14|3.7|5.06|9.06|8.61|11.49|12.26|10.11|8.64|9.74|21.82|34.49|27.74|25.39|15.26|18.09|21.09|17.09|26.53|23.14|22.31|21.48|19.5|14.34||
2022-02-19 19:44:34|usamicro_0134|PESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|35|40.625|35|34.375|35|36.25|35|31.25|25.625|28.75|27.5|24.375|30|26.25|24.375|20|18.75|18.75|16.25|12.5|15|13.1|17.5|15.6|15|11.9|10.6|10|11.9|13.125|10.94|10.625|10.315|8.44|8.125|5.94|5.625|6.565|5.94|5.315|8.125|10|8.44|10.625|10.94|10.155|9.69|7.815|7.5|8.75|6.25|9.69|10.315|10.94|11.875|10.315|10|10.315|11.565|11.72|11.405|10.625|9.375|7.815|9.065|9.375|12.345|8.125|8.125|8.75|7.97|7.5|7.19|6.095|5|6.875|6.875|7.8125|6.4063|8.2813|6.875|7.5|6.875|5.9375|8.2813|6.875|8.75|7.0313|7.8125|7.5|7.1875|7.2656|7.3438|9.375|9.2969|7.1094|9.8438|9.6875|9.0625|11.75|13.3|12|11.4|15.3|14.7|15.75|15.25|13|14.45|13.15|16.25|16|14.75|14|14.5|14.35|11.75|12.8|12.445|12.5|11.75|10.85|10.25|10.1|9.15|9.3|10.5|9|8.445|11.45|10.85|15.55|16.05|15.75|11.3|9.35|9.8|8.95|8.5|8.25|8.05|7|6.5|9.045|9.45|8.8|9.05|9.15|8.75|9.6|9.45|10.85|11|9.2|8.3|8.35|8.9|9.3|9.55|9.95|9.3|10.65|10.75|11.35|10.35|10.85|10|11.6|11.85|11.15|11.9|13.5|15.5|15.35|15.2|13.1|13.4|14.5|13|12.35|10.75|9.3|8.1|12.8|12.5|14.45|12.1|12.5|10.45|6.85|4.5|6.25|6.4|7.05|9.75|11.2|11.35|12.1|13.05|12.3|11.7|11.8|11.5|11.35|9.2|9.65|11.2|10.7|8.85|8.05|9|8.45|8.35|8.4|7.55|8.15|7.75|7.4|7.55|6.95|6.9|6.95|7.7|7.25|6|6.75|7.75|7.75|8|8.35|7.95|7.6|5.55|5.85|5.3|4.75|5.2|4.4|3.901|3.4055|3.8995|4.55|4.1005|3.75|3.3745|1.8|2.5|2.4|3.6695|3.52|3.4|3.11|3.24|3.48|4.88|3.885|4.05|4.6|4.3154|3.86|3.82|4.1|4.4|4.35|4.15|4.22|3.88|3.4003|3.49|3.81|3.58|3.95|4.03|4.23|3.86|3.72|3.76|3.77|3.7|3.86|4.7|5.09|4.52|5.46|5.0069|4.15|4|3.9|3.3|2.95|3.15|3.6|3.5|3.65|3.65|3.55|3.8|3.755|3.95|3.65|3.6|3.9|4.15|4.45|4.9|4.5|4.55|4.75|4.2|3.77|3|2.35|3.6|3.55|3.51|4.2583|4.15|3.91|3.73|3.99|4.54|4.75|7.1|9.1|7.4|6.5|5.21|5.96|5.59|6.39|7.03|7.15|7.05|6.85|6.35|5.97|6.24|6.96|7.33|7.48|7.25|7.15|5.73|5.77|6.65|7.2|7.05|6.33|5.89|5.76||
2022-02-19 19:44:36|usamicro_0135|IEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:36|usamicro_0136|VISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:36|usamicro_0137|HTGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.55|263.4|179.85|108.9|83.7|115.8|89.4|73.2|60.9|39.675|41.1|51|40.95|45.15|41.85|36.5985|36.3|34.8|31.5|33|33.675|25.2|47.55|82.5|69.6|52.2|37.35|32.4|25.65|27|33.9|28.215|34.35|50.4|76.5|54.75|60.15|58.8|49.2|42.9|67.05|59.55|56.4|49.65|40.05|33.15|41.55|39.45|38.25|31.65|23.4|20.7|12.702|11.4855|13.8|9.822|11.3009|8.43|7.5|4.8|5.625|8.25|9.405|10.4984|5.2065|4.575|4.755|4.82|6.1|6.6|5.99|5.46|4.43|3.76|5.45|6.23|6.38|5.9|5.38|3.3|5.34|2.99||
2022-02-19 19:44:36|usamicro_0138|NTRP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:37|usamicro_0139|SRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8501|6.159|6.15|6.3|6.3|6|5.05|4.7247|4.6|4.3101|4.11|3.97|3.9|4.05|6.01|5.14|5.88|5.19|5.66|5.5|5.73|5.75|6|6.45|7.26|7.47|7.23|8.2|6.5|5.52|7.65|7.73|7.75|6.94|6.39|5.62|5.39|4.92|6.44|5.94|5.67|3.7914|3.6|4.372|3.74|2.48|2.6|3|3.01|2.88|2.52|2.54|2.465|3.605|3.86|3.85|4.93|3.82|3.64|3.51|3.78|3.61|3.53|3.65|4.08|7.95|6.83|8.17||
2022-02-19 19:44:37|usamicro_0140|NTWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.75|214.0625|243.75|200|200|156.25|165.625|134.375|118.75|153.125|175|257.8125|253.125|296.875|350|462.5|950|1237.5|3750|2050|1900|1275|1306.25|1312.5|1262.5|296.875|600|484.375|306.25|300|171.875|90.5|207.5|200|102.5|18.5|10.5|8.5|11.5|23|19.5|13.5|13|12.5|10.5|5.5|4.5|7|5.5|3.5|7.5|8.5|9|12.5|11|10.5|12|17|33|33.5|22.5|26.39|29|27.5|22.7|27.3|31.5|25.6|22.7|20.91|16.3|12.2|13.6|11.6|14|24.11|21.5|25.2|20|20.1|19.4|19|17.2|18.7|18.2|19.5|21.2|18.1|18|21.5|19.2|20.3|22.96|17.1|15.4|15.2|21.1|17.5|16.6|14.5|13.3|15|16.5|17.3|20.2|15.3|17.8|15.5|16|31.5|37.6|30.7|19|24.3|18.9|22.4|29.5|27.5|24.9|31.6|29.7|18.5|9.3|6.8|10.199|7.2|3.195|3.2|4.5|6.7|7.1|11|9.3|11.5|10.2|8.7|10.5|10.4|9.495|8.3|8.5|7.702|7.495|8.251|8.474|18.9|16.9|14.7|19.9|21.5|18.5|17.2|16.8|14.3|17.4|8.523|8.101|6.5|4.525|4.68|4.78|6.4|3.95|4|5.5|4.3|4.444|4.68|5.6|5.87|6.54|6.62|6.15|7.26|11.45|13.61|10.27|10.32|10.66|10.38|9.94|10.35|5.11|4.55|5.9|5.11|4.64|4.7|4.05|4.03|3.93|3.28|3.18|2.92|3.81|4.35|3.93|4.1|6.19|5.48|6.14|5.38|5.23|5.22|4.52|5.39|5.82|5.87|7.53|7.38|7.18|7|6.64|6.15|5.79|5.82|5.98|6.55|6.2|5.35|5.4|4.45|5.2|5.2|4.6|4|3.85|4.575|4.25|3.5497|3.15|4.35|4.801|4.6|4.7|4.55|4.75|6.15|5.65|5.8|5.75|7.11|9.23|6.2|6.52|6.8|8.02|6.9226|7.18|6.04|5.72|6|5.275|5.29|5.68|3.85|4.06|4.08|2.55|2.44|3.07|3.38|2.56|3.23|2.98|2.9|2.54|3.76|3.99|4.47|4.71|4.72|3.8651|4.89|4.57|4.61|4.23|4.7|5.41|4.2|4.19|4.12||
2022-02-19 19:44:39|usamicro_0141|YGYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.8|5.44|6|4|2.4|3|2.6|2.4|3.96|3.6|3.288|2.4|2.8|2.8|1.8|2.38|1.44|3.38|10.4|19.12|31.6|16.6|9|7|6.98|6.96|7.6|5.8|6.2|5.2|5.94|4.3|5.698|4.8|2.6|3.696|3.2|3.2|3.6|3.788|6.98|6.3|5.7|6.598|6.36|6.188|5.95|4.67|3.58|5|5|4|3.18|3.8|4.2|4.6|4.6|4.9|4.9|5|4.6|4.9|4.998|4.406|5|5.15|6.99|7.948|7.6|6.4|6.35|6.17|5.88|5.978|5.9|6.05|6.05|5.778|5.148|5.54|5.8|5.56|5.8|6.02|5.682|5.6407|5.482|5.402|5.2|5.325|4.9|4.5742|6.3|5.01|5.49|4.8|4.71|4.51|4.9111|4.71|3.94|4.1|3.69|3.59|4.28|4.41|3.7611|8.07|8.17|6.61|5.17|7.66|6.99|5.71|6|5.59|5.91|4.77|4.19|4.42|4.41|4|3.14|1.5|1.26|2.7|1.61|1.62|1.42|1.24|0.7299|0.5401|0.518|0.33|0.31|0.3|0.4599|0.36|0.3|0.31|0.31|0.237|0.18|0.0251|0.0402|0.0389|0.0857|0.195||
2022-02-19 19:44:40|usamicro_0142|PMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.767|11.6505|10.68|8.7383|8.0097|8.7383|8.4951|2.913|1.9417|1.4563|2.1845|3.8835|4.6117|2.4272|2.4272|1.4563|1.4563|1.4563|2.6699|1.9417|2.913|2.1845|1.699|2.306|2.5487|2.913|12.6217|10.68|10.4369|10.4369|13.5922|14.3204|19.9029|19.6602|18.932|16.0194|15.534|15.2913|19.4175|16.9903|12.6217|11.6505|6.5534|4.6117|4.3689|3.3981|5.0971|9.9515|9.7087|10.68|10.1942|9.2233|9.2233|8.7383|8.7383|10.1942|9.7087|9.7087|14.0777|12.6217|12.6217|11.4078|10.1942|8.7383|8.0097|6.7965|8.2524|7.767|11.4078|11.6505|11.6505|11.6505|10.1942|11.165|11.165|10.68|8.2524|8.2524|7.2816|8.2524|8.0097|8.0097|10.9223|15.0485|13.1068|13.5922|12.1359|12.1359|14.5635|15.2913|13.835|15.292|13.108|13.108|12.136|11.896|11.6505|13.352|12.38|13.108|34.9515|23.544|23.06|20.388|22.332|22.332|23.301|21.36|24.756|28.156|28.64|29.5|27.5|27.5|27|26|24|24|29.752|28|27|28.752|30.252|30.252|32|28|26|24.5|24|24|24|22.5|22.252|20.5|22.5|20.752|20.252|18.5|20|20.252|20|20.5|19.75|19|17|18.75|20|20|19.5|18.75|18.5|18.5|18|20|18.5|22.5|20|22|19|20.75|19.5|18.8|19.8|20.12|20|20.6|20.2|19.64|18.4|17.8|17.2|17|16.4|17.2|15.6|15.2|15|16.4|15.6|15|15.4|13.8|11.96|11.96|11.48|11.55|11.25|11|10.45|9.33|9.2|9|8.94|8.5|8.76|8.15|8.22|8.32|8.06|8.18|8.05|9.37|12.15|11.39|11.5|12.02|11|10.5|12.35|12.12|12|12.5|12.75|12.95|13|13.7|13.28|13.75|14.5|13.02|13.4|14.91|13.6|12.84|11.6|13.8|14.6|17.95|17.79|16.95|16.8025|17.56|17.2|16.56|16.88|18.7|17.8|19.25|18.65|16.76|16.91|18.1|19.15|20.4416|20.45|17.72|17.27|16.95|15.86|16.05|16.95|16.5|17.8|17.05|16.21|16.4|14|15.5|14.7|10.22|7.8|6.46|6.83|6|5.7|6|6.63|6.88|6.58|6.63|6.2|5.4|6.15|7.35|7.71|7.82|7.69|7.95|8.58|7.98|9.01|8.57|9.3|8.75|8.98|8.2|8.4299|8.73|11.05|10.81|9.89|9.51|8.58|8.44|7.13|8.96|9.03|9.1|9.72|10.18|9.82|9.85|9.96|10.29|10.89|11.72|12.0703|11.44|11.41|10.75|11.93|12.03|11.93|11.16|11.16|10.74|12.04|12.7|13.25|13.99|13.75|14.69|15.31|17.81|17.13|15.76|15.23|14.16|14.03|14.29|14.16|14.38|15.08|15.15|14.96|16.41|16.59|15.51|14.37|14.83|12.02|11.06|10.05|10.41|11.6|10.14|9.39|12.67|13.75|14.41|13.91|13.74|18.48|20.27|19.82|23.48|24.99|24.68|18.87|21.25|20.05|19.07|20.69|24.95|25.56|21.14|18.43|17.5|18.43|20.56|20.01|21.2|21.36|21.06|19.96|19.24|20.895|19.33|18.81|17.5|17.48|15.87|18.16|19.56|14.03|11.49|10.25|10.09|9.01|7.8|9.11|9.63|9.12|9.15|9.5|8.84|6.05|6|5.8|5.55|4.61|4.53|4.41|3.77|4.32|5.09|6.8|7|6.2|6.65|6.6|6.96|7.31|8.19|8.4|8.31|7.84|7.02|7.15|7.1||
2022-02-19 19:44:42|usamicro_0143|LMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|9.47|9.52||9.56|9.4|9.61|9.63|9.63|9.85|9.65|9.6|9.7|9.8|9.75|9.75|9.77|9.9|9.892|9.92|9.89|9.9|9.95|9.25|9.04|11.92|11.89|14.21|14.79|14.01|13.72|14|13.52|12.95|12.13|11.85|12|12.96|13.88|13.916|13.11|13.78|13.9|11.8|12.13|12.67|11.21|11.83|10.67|9.6|10.65|9|4.2|4.65|5.55|5.22|7.535|8.87|9.07|8.55|7.88|4.81|4.92|4.79|2.85|3.75|4.05|4.165|3.01|2.98|3.21|3.8|4.37|5.99|9.98|8.8|11.76|12.55|14.75|12.12|10.7|10.93|9.55|8.89|8.97|7.2|6.78|7.02|7.59|8.95|8.4||
2022-02-19 19:44:43|usamicro_0144|CERC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:43|usamicro_0145|CFBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.5|290.4825|283.6075|285.3125|285.3125|285.3125|307.67|336.875|336.875|335.17|330|386.7325|419.375|433.125|357.5|409.0625|253.5225|259.545|271.5625|271.5625|276.7325|261.25|244.0625|292.1875|292.1875|312.8125|340.3125|288.75|247.5|247.5|247.5|235.95|268.125|241.175|249.15|278.3|270.325|273.075|278.3|272.25|303.875|303.325||296.725|281.875|272.25|261.8|271.15|258.775|275|268.4|275|298.375|339.625|346.5|340.45|333.3|343.75|385.275|404.25|405.3775|389.1525|394.625|357.5|363.275|359.9475|372.9|385|330|350.625|347.325|313.775|353.65|368.5|345.125|323.675|301.2075|281.875|264|265.375|281.6|275|240.9|228.25|223.6163|213.125|209|210.375|203.5|203.5|214.775|219.615|221.925|228.25|225.5|210.375|209|202.125|206.8|199.65|188.375|186.45|183.7|184.8|175.615|167.75|136.675|132.88|113.025|103.125|123.75|117.15|126.5|129.8|128.7|99.825|99.275|100.4712|85.8|82.5|82.5|94.875|78.375|55.55|69.3|78.749|80.85|75.625|64.075|70.95|70.95|41.25|35.75|43.9725|37.95|30.195|35.2|44.825|49.5|38.775|32.1778|26.125|26.125|27.5|21.175|30.2225|46.75|44|32.175|29.425|20.625|20.625|20.7625|20.625|25.025|22.275|18.425|20.625|16.6925|27.5|25.1625|16.5|8.5222|8.91|8.8|8.3595|8.118|7.15|6.985|8.25|8.525|8.25|7.7|8.1944|7.92|7.92|8.25|7.7|7.425|7.425|7.26|7.205|7.5895|7.975|8.2005|8.096|8.305|8.305|7.59|7.975|7.645|7.018|7.1775|7.095|7.095|7.37|7.7495|7.7|7.425|7.865|7.535|7.425|7.48|7.535|7.491|7.315|7.425|6.325|7.15|7.5075|7.315|7.3623|7.205|7.59|8.085|8.195|8.305|9.24|13.145|10.67|12.21|11.165|12.32|11.22|11.825|14.685|13.75|13.6389|14.63|2.69|2.45|2.28|2.33|2.46|2.42|2.48|2.45|15|14.58|13.2|13.95|12.21|12.67|12.83|12.652|12.6|12.3|12.0544|12.3448|12.16|12.05|13.49|13.75|13.91|14.9718|11.445|10.08|10.44|11.1|10.28|10.63|11.52|12.375|14.4|15.38|16.7|17.53|19.51|19.75|20.3399|19.3|18.73|18.85|20.41|20.1|22.59|20.6|20.95|20.95||
2022-02-19 19:44:45|usamicro_0146|ORMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|12.12|||12.12|||6.12|||||3.6||||||3.72|6||6.012|11.76|12.36|13.2|12.36|10.92|11.04|8.4|9.24|8.67|10.56|8.64|7.14|8.4|7.92|5.856|6.24|4.8|5.28|4.32|3.6|3.84|3.36|7.8|6.96|5.88|7.56|9.6|7.8|9.24|8.64|7.08|6.12|5.88|4.68|3.84|3|3.6|5.88|5.664|5.76|5.88|6.24|5.808|5.64|5.28|5.7|5.04|4.92|5.76|6.24|5.988|5.748|5.028|4.92|4.788|3.96|4.32|3.72|3.96|3.36|3.84|3.84|3.96|3.468|3|3.18|4.8|4.5|3.48|3.6|3.624|3.6|3.42|3.36|3.48|3.54|4.068|3.72|3.732|3.96|3.78|8.76|9.25|8.99|8.36|9.5|8.85|8.45|7.216|7.09|6.23|6.6|7.82|26.75|15.97|14.8|11.59|9.61|7.8|8.9501|8.57|8.93|7.6|7.37|5.91|4.95|4.77|4.39|6.34|7.05|6.86|7.24|6.67|5.73|6.18|6.96|9.41|7.06|5.93|6.53|7.95|8.95|8.1|8.29|7.88|7.3|7.22|6.62|6.32|6.36|6.37|6.06|6.43|7.5701|7.55|8.5|7.8157|8.87|10.08|9.36|8.77|8.94|7.9|7.22|6.38|6.89|7.555|6|4.94|5.15|4.7319|4.03|4.01|3.47|3.27|3.19|3.48|3.69|3.63|3.27|3.39|3.04|3.03|2.56|4.67|4.94|4.85|3.13|3.17|3.34|3.43|3.52|3.64|3.16|2.69|2.65|4.31|4.46|10.2|9|9.73|10.62|12|13.31|20.75|19.83|22.62|26.49|15.58|13.89|10.54||
2022-02-19 19:44:46|usamicro_0147|MAMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:46|usamicro_0148|APT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.906|0.844|1.25|2.25|2.438|2.313|2.25|2|1.969|2.25|2.094|1.625|1.469|1.156|1.344|1.969|1.938|1.406|1.344|1.25|1.406|1.313|1.031|1.063|0.906|1.688|2|1.75|1.438|1.5|1.531|1.5|1.469|1.5|1.313|1.25|1.031|0.938|0.906|0.844|0.75|0.781|0.81|0.969|0.7|0.82|0.7|0.67|0.468|0.468|1.03|0.7|0.66|0.8125|0.875|0.9063|0.92|0.79|0.75|0.66|0.81|1.34|2.06|3.625|2.25|1.4375|1.6875|1.3125|1.4375|1.25|1.25|1.125|1.125|1.75|1.28|1.34|1.2|1.13|1.04|1.02|1.18|0.84|1.2|1|0.88|1.01|0.9|1.15|1.12|0.96|0.85|0.89|0.84|0.8|0.81|0.86|0.84|1.02|0.9|1.71|2.1|2.45|1.75|1.65|1.74|1.68|2.22|2.05|2.33|2.47|2.66|1.95|1.88|1.82|1.82|1.61|1.67|1.55|1.59|1.69|1.95|1.84|2.23|2.02|2.02|1.98|1.91|2.22|2.96|2.78|3.16|2.55|2.33|2.71|2.65|2.53|2.25|2.4|2.38|2.14|1.99|2.32|2.25|2.4|2.8|2.89|3.05|3.16|2.85|2.7|2.7299|2.32|1.53|1.78|1.6|1.68|1.68|1.47|1.41|1.18|1.18|1.07|0.96|1.03|1.2|1.41|1.15|1.05|0.99|0.99|0.86|0.99|1.5|1.55|2.11|2.79|4.95|5.6|5.99|4.98|4.52|3.26|3.37|2.35|2.23|2.09|1.85|1.85|1.53|1.6|1.66|1.59|1.78|1.69|1.46|1.3795|1.32|1.21|1.17|1.23|1.16|1.15|1.12|1.23|1.2|1.39|1.4671|1.53|1.53|1.29|1.341|1.44|1.39|1.4508|1.58|1.42|1.43|1.56|1.62|1.5101|1.61|1.61|1.6|1.58|1.56|1.51|1.54|1.98|2.15|2.25|2.32|2.24|2.06|2.29|2.13|2.04|2.7001|3.25|3.37|2.81|2.57|2.6|2.78|2.27|2.35|2.38|2.24|2.18|2.07|1.99|2.13|1.72|1.75|1.65|1.66|1.82|2.01|2.5|2.27|2.63|3.04|3.6|3.35|3.45|3.5|3.1|3.05|2.75|2.8|2.85|2.9501|3.45|3.35|3.85|4.15|4.05|4|3.8|3.65|3.35|3.3|3.5|3.35|3.3|3.65|3.55|3.4|3.75|3.71|4|3.77|3.6|3.55|3.58|3.41|3.53|3.45|3.61|3.6|3.37|3.43|6.72|25.25|12.08|13.08|12.45|17.7|21.77|14.03|14.78|14.19|12.64|11.15|14.28|13.98|9.76|8.96|8.24|8.57|12.01|8.08|6.73|6.02|5.57|5.97|4.66|4.13||
2022-02-19 19:44:48|usamicro_0149|EDUC|price|0|0.0625|0.0625|0.0781|0.0625|0.0703|0.0781|0.0781|0.0781|0.0781|0.0703|0.1094|0.0938|0.1094|0.0938|0.0938|0.0781|0.0625|0.0625|0.0469|0.0469|0.0391|0.0391|0.0391|0.0391|0.0391|0.0547|0.0547|0.0469|0.0469|0.0469|0.1094|0.1094|0.1172|0.1094|0.1094|0.0859|0.0625|0.0625|0.0703|0.0859|0.0703|0.0625|0.0625|0.0469|0.0703|0.1172|0.2344|0.25|0.2344|0.25|0.2031|0.2109|0.2344|0.2266|0.2031|0.1719|0.1797|0.1094|0.1016|0.125|0.1328|0.1172|0.1016|0.1016|0.0938|0.0781|0.0781|0.0703|0.0859|0.0859|0.0859|0.1016|0.1094|0.0781|0.0781|0.0938|0.0781|0.0781|0.0938|0.125|0.125|0.1172|0.1328|0.1406|0.1563|0.1406|0.1563|0.1406|0.1563|0.1875|0.1563|0.1406|0.0938|0.0625|0.0469|0.0469|0.0469|0.0547|0.0781|0.0938|0.1016|0.1016|0.0938|0.0859|0.0781|0.1094|0.125|0.1875|0.2031|0.2031|0.1875|0.1797|0.2031|0.2188|0.2656|0.3594|0.3438|0.375|0.4063|0.5313|0.4219|0.3906|0.4375|0.4219|0.3594|0.4063|0.375|0.3594|0.4688|0.4688|0.4688|0.6406|0.7969|0.8594|0.7031|0.75|0.7188|0.7344|0.8281|1.0313|1.2188|1.2657|1.6563|2|1.625|1.6875|1.75|1.8282|1.5157|1.5938|1.6563|2.0158|2.25|2.4845|2.8438|2.7188|3.25|3.125|2.7188|2.875|2.4375|2.2188|1.625|1.625|1.25|1.6875|2|1.7188|1.625|1.5|1.2813|1.4688|1.5157|1.3438|1.6095|1.75|1.875|1.7813|1.4375|1.4375|1.25|1.0938|1.2657|1.1485|1.1563|0.75|0.875|0.6563|0.5625|0.6094|0.5781|0.5781|0.6719|0.625|0.625|0.625|0.625|0.6563|0.6563|0.75|1.125|1.0938|1.0313|0.75|0.8125|0.8438|0.7813|0.75|0.6172|0.5625|0.8594|0.875|0.7656|0.9688|0.9531|0.75|0.875|0.8438|0.7734|0.7625|0.8125|0.87|1.0625|1.325|1.275|1.435|1.3125|1.375|1.7463|1.7025|1.7|1.85|1.6625|1.7625|1.725|1.695|1.61|1.595|1.8925|2.0375|2.29|2.4375|2.385|2.4375|2.5328|2.5705|3.265|3.258|3.02|2.8125|2.85|2.7578|2.625|2.6625|2.56|2.5625|2.7|2.7675|2.8475|2.875|3.1925|2.6125|2.555|2.5775|2.525|2.6|2.625|2.575|2.525|2.565|2.585|2.5125|2.3275|2.0525|2.1225|2.025|2.1|2.0125|2.0125|1.915|1.75|1.7925|1.7375|1.65|1.725|1.7075|1.675|1.8125|1.935|1.915|1.9525|1.9875|2.05|1.985|1.6675|1.625|1.6125|1.525|1.375|1.3675|1.57|1.425|1.4475|1.575|1.51|1.33|1.2925|1.3225|1.025|1.1125|0.9375|0.925|0.995|0.895|0.9175|1.425|1.375|1.275|1.25|1.3114|1.3625|1.245|1.28|1.5|1.5|1.525|1.5613|1.54|1.4912|1.378|1.3525|1.425|1.54|1.54|1.53|1.7125|1.7|1.625|1.5|1.45|1.38|1.3475|1.375|1.3|1.315|1.375|1.3113|1.2525|1.225|1.24|1.2375|1.1525|1.1025|1.0106|1|0.95|0.9725|0.9875|0.965|0.9525|0.9875|0.9775|0.955|0.875|0.8875|0.7825|0.7775|0.7675|0.675|0.7225|0.7618|0.7675|0.895|0.9363|0.905|0.95|0.9623|0.9875|1.1925|1.225|1.163|1.0925|1.055|1.2114|1.0697|1.0775|1.032|1.085|1.205|1.2257|1.224|1.5125|1.8675|3.025|3.4575|2.7675|2.6325|2.835|3.5075|3.53|2.6625|2.9025|3.365|3.025|2.845|2.3375|2.2625|2.4875|1.8625|2.3875|1.6875|2.0625|2.4625|2.65|2.6|2.6375|2.4048|3.125|3.4875|4.7375|21.75|19.3542|26.9|24.3|22.6|18.75|19.95|12|11.45|12.25|9.75|8.53|7.97|8.05|7.57|9|7.32|6.99|6.65|5.88|6.18|6.7|6.09|6.18|5.7|5.16|4.65|5|8.25|9.67|13.34|15.32|16.77|16.63|15.73|15.36|13.55|15.61|17.05|17.78|14.4|12.41|10.55|9.68|9.66|9.77|9.165|9.05|7.07|7.28||
2022-02-19 19:44:50|usamicro_0150|INTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|9.5|12|17.375|17.375|14.5|9|7.5|8.375|9|8.375|8.688|6|5.375|4.813|5.4688|4.0625|5.5625|5.875|7|6|7|3.875|5.875|6.875|8.5|6.75|6.75|7|8|12.75|20.375|24.375|25.5|19.3125|22.625|16.875|15.8125|14.5|9.9375|8.75|9.8438|10.5|6.875|7.625|6.75|6.04|6.65|6.3|6.35|6.43|5.5|3.12|3.63|3.8|4.55|4.01|5.51|5.78|7.75|6.6|5.149|4.479|3.25|3.05|3.92|5.04|4.86|3.05|3.01|3.75|4.11|5|4.6|4.95|5.14|6.313|6.26|5.7|5.87|6.45|5.93|6.06|5.65|6.06|5.96|8.829|7.64|8.3|4.31|4.41|4.54|4.32|4.81|4.28|3.37|3.46|3.84|3.76|4.05|4|3.82|3.22|3.36|3.72|4.35|4.03|4.44|4.44|4.51|4.24|5.6906|6.3799|3.95|4.51|4.44|4.42|4.42|4.41|4.48|4.702|4.6|4.01|3.13|3.2082|2.65|2.5|2.34|2.01|1.95|1.83|2.01|1.85|1.6501|1.25|1.25|0.9|0.6|0.2299|0.26|0.2205|0.14|0.16|0.2|0.17|0.199|0.3|0.34|0.35|0.62|0.9|1.8|1.42|1.45|1.69|3.6|3.97|3.9|3|2.81|3.23|3.33|2.32|3.22|4.4|4.09|3.85|3.78|3.44|3.71|2.72|2.83|2.6|2.71|2.24|3|3.75|3.31|3.68|3.74|3.22|3.42|2.64|2.61|2.6|2.45|2.71|2.86|3.19|3.1301|2.97|3.01|3.5|3.96|4.03|3.84|3.99|3.8|3.74|3.81|3.83|4.26|4.12|3.92|3.89|4.33|4.73|5.49|4.52|4.41|4.17|4.12|4.14|4.02|4.13|4.91|4.66|4.35|4.02|4.05|4.11|4.23|3.77|4.46|3.98|3.5|4.26|3.83|4.0792|3.8|4|3.7|3.96|3.825|4.505|4.6|4.95|5|6.05|7|7.7|6.85|7.4|7.5|8.35|8.5|8.7|9.1|8.05|7.85|6.65|7.55|7.15|7.35|9.2|8.55|7.9|6.53|6.79|7.28|6.95|7.33|6.77|6.77|4.82|4.71|4.6|4.16|4.54|5.25|5.94|5.89|5.7|4.3|2.5|3.01|3.27|3.31|4.4|4.7|4.76|5.46|5.09|6.35|7.96|9.73|12.42|12.21|14.45|15.55|11.14|13.05|11.31|12.13|12.31|11.95|10.6||
2022-02-19 19:44:52|usamicro_0151|ARTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:52|usamicro_0152|AWRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|16.875|12.25|10|10.125|11|10.125|9.75|10.5|13.75|14.75|10.563|11.75|12.625|12.125|10|10.25|12.875|12.375|15.125|12.75|10.75|11.313|7.5|5|7.1875|12.125|19.875|27.1875|39.625|34.625|47|78.875|51.6875|46.125|46.1875|33.5|28.625|31.75|37.875|36.375|32|62.75|40.125|38.75|44.25|51.0938|39.375|44.8125|38.5|30.9375|19.5|17.75|16|9.5|9.625|8.02|9.21|9|8.2|5.51|3.94|4.62|5.15|8.3|7.32|6.42|6.35|5|3.7|3.8|2.57|2.7|2.08|2.5|2.8|2.18|2.17|2.08|1.82|1.67|2.2|2.349|2.4|2.688|2.95|3.25|3.33|2.906|3.54|3.68|3.95|3.29|3.25|3.95|3.64|2.8|2.37|2.93|4.91|4.85|5.72|6.14|4.36|4.27|6.6|6.45|7.15|6.27|5.57|7.6|5.94|4.45|4.42|5.39|5.79|5.67|5.69|5.68|5.56|5.14|5.66|4.65|5.28|5.33|5.26|5.49|6.19|5.82|5.29|5.4|6.125|4.77|4.3|4.91|4.97|4.2|3.65|3.99|3.68|3.2|3.62|3.02|2.76|3.16|3.1|2.25|1.78|1.58|2.24|1.76|2.1|2.36|2.58|2.75|2.83|2.66|2.44|2.34|2.15|2.8|2.56|2.64|2.4|2.49|2.43|2.32|2.5|2.3|2.65|2.84|2.79|2.8399|3.75|3.56|3.6|3.3308|3.08|3|3.5|3.24|2.62|2.96|3.15|3|3.08|4.39|3.9|6.2|5.69|6.45|6.19|5.93|6.3|6.09|6.7|5.48|5.76|5|4.63|4.83|5.45|5.2|4.94|4.99|5.46|5.23|5.92|6.11|6.5|5.66|5.79|5.54|5.73|6.56|4.29|4.12|3.69|4.32|4.41|4.54|4.88|4.52|4.39|4.2|4.22|4.03|3.32|3.19|3.35|3.23|3.16|3.26|2.96|4.02|3.73|4.16|4.14|4.34|4.79|5.13|5.3|5.225|5.8|6.1|6.2|4.9|4.7|4.8|4.8|5.15|4.65|4.95|4.65|4.7|4.75|4.5|4.55|4.15|4.15|3.9|4|4.05|3.75|3.55|3.6|3.83|3.65|3.61|3.52|4.005|3.62|3.32|3.3|3.32|2.83|2.95|2.99|2.66|3.38|3.36|3.6198|3.05|2.85|2.52|3.55|3.215|2.97|2.7|2.7|2.64|3.07|3.5|4.01|4.44|3.65|3.5|3.8|3.7|3.98|4.09|4.01|3.52|3|3.15|2.95|3.49||
2022-02-19 19:44:54|usamicro_0153|FRD|price|0|6.7906|7.5402|8.8631|8.5986|8.246|8.4222|8.7307|8.8631|8.5986|8.2898|8.5986|8.8631|8.9954|9.0837|9.3482|8.9832|8.4798|8.2698|8.7314|8.9832|8.7314|7.8918|8.3538|8.2698|8.8719|9.4717|7.9897|8.1414|7.9897|8.7503|8.2559|7.8756|8.1414|8.1414|8.8644|9.4732|8.9789|10.0058|9.7396|9.7432|9.7432|10.2502|8.0046|8.2579|8.0046|8.3665|9.1271|8.7649|8.8737|9.6344|9.8882|9.8882|8.6201|8.1494|8.3665|9.9966|10.2502|8.1376|10|10.8615|9.8961|9.7582|5.1376|4.891|4.6285|4.7597|4.6285|4.1361|4.366|4.366|5.3833|5.3833|5.5146|4.7597|4.891|3.8748|4|3.8748|4|4.25|4|3.8748|3.6251|3.375|3|3.375|3.375|3.375|3.6251|4.5|4|3.4998|3.1251|2.75|2.75|3|3|3|3|2.875|2.625|2.3751|2.5001|2.5001|2.5001|2.3751|2.3751|2.3751|2|2.5001|3.6251|3.6251|3.25|3.1251|2.875|2.875|2.6875|2.625|3.1251|2.7501|2.6875|2.875|3.1251|3|2.9374|4.1252|4|4|4.1252|3.9375|4.2499|4.1252|4.3751|4.3751|4.4373|4.0626|4.1874|4.3124|4.1252|4.1252|3.9375|4|3.7509|4|4.1248|4.1248|4.3781|4.0624|4.0011|3.8748|3.9361|4.4376|4.4376|4.0011|3.7484|3.9361|3.6872|3.9361|3.8135|3.9382|4.1242|4.6238|4.4998|4.6238|5|4.6238|5.9985|5.7506|5.8126|5.375|5.7506|5.1885|6.1227|5.8761|7.8765|9.3143|8.5641|7.2514|7.1263|6.0011|6.1227|6.6262|7.0638|7.3757|6.8763|6.8134|6.314|4.5015|5.1266|5.6261|4.8753|4.8124|4.875|4.5625|4.5625|4.25|4.125|4.1875|4.25|4.0625|3.3125|3.5|3.8125|3.375|4|3.5|4|3.249|3.25|3.5|3.5|3.75|3.875|3.6875|3.125|2.875|2.87|2.76|2.76|2.75|3.219|3.15|3.1|2.8|2.4|2.68|2.56|2.4|2.64|2.52|2.65|2.75|2.8|2.619|2.67|2.66|2.37|2.34|2.4|2.47|2.54|2.41|2.41|2.36|2.5|2.7|2.601|3.14|3.1|2.89|3.08|3.36|3.95|3.5|3.27|3.76|3.9|4.63|5.3|4.7|6.15|5.9|8.18|10.79|11.7|15.8|6.83|6.46|7.69|7.37|7.56|6.8|6.6|5.76|5.95|5.89|7.0501|7.64|9.3|10.3|8.24|9.05|8.15|8.53|8.3699|9.15|9.55|12.1|11.1|8.38|9.24|9.85|9.56|9.65|8.9|8.27|8.85|8.11|7|6.35|5.95|5.12|5.13|5.4501|6.25|8.08|7.2799|9.4|6.65|5.14|4.96|6.68|5.58|4.2|4.92|5.39|5.45|5.43|5.51|5.82|6|5.77|5.76|5.83|5.47|5.5|5.73|5.92|5.45|5.57|5.58|5.96|6.83|6.79|7.44|8.75|8.66|10.2|10.19|10.6|9.89|10.71|11.85|9.42|8.74|10.3701|10.66|10.54|10.45|10.45|10.95|11.69|10.21|10.17|9.12|9.78|10.23|10.73|10|10.12|10.97|10.882|9.95|9.52|9.71|9.85|9.86|9.89|10|9.92|8.52|8.5|8.33|8.45|8.43|8.58|8.24|8.45|8.72|8.37|7.94|7.67|8.15|7.0099|6.23|6.48|6.2|6.48|6.7|6.25|5.75|6.02|6|6|5.94|5.53|4.8|5.22|5.42|6.19|6|5.83|5.76|5.72|5.395|5.12|5.63|6.66|6.85|6.45|6.45|6.2|5.4126|5.68|5.42|5.67|6.15|5.92|5.67|5.68|5.51|6.06|5.87|6.15|6.18|8.1|10.39|10.33|9.42|8.8|8.08|7.05|7.71|7.51|7.67|7.35|7.38|6.96|6.18|6.35|6.49|6.9299|6.1198|6.02|5.8696|5.53|4.41|4.26|4.46|5.05|5.02|6.06|5.8|5.6|6.21|6.86|7.16|8.37|8.09|8.16|13.25|13.4|13|12.25|11.91|13.76|10.26|9.38|9.49|7.76||
2022-02-19 19:44:56|usamicro_0154|SNFCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4036|1.4291|1.0207|0.8677|0.7912|0.7656|0.7912|1.0718|0.8932|0.9187|0.8165|0.8294|0.8677|0.9187|0.9187|0.74|0.7656|0.8843|1.1254|1.1254|1.045|1.2862|1.2862|1.1254|1.2326|1.1522|0.9646|0.9646|0.9002|0.8159|0.6755|0.5629|0.5629|0.5066|0.5348|0.5066|0.4503|0.394|0.3378|0.3659|0.2252|0.2364|0.2364|0.2956|0.3251|0.4729|0.4729|0.4729|0.5911|0.6502|0.5911|0.6798|0.5615|0.4965|0.4965|0.4965|0.5121|0.5586|0.4965|0.5276|0.4965|0.4965|0.4965|0.4965|0.4965|0.5865|0.782|0.782|0.7168|0.8797|0.8471|0.7983|0.7168|0.7168|0.7168|0.7168|0.782|0.8211|0.7869|0.8211|0.8895|1.0948|1.1632|1.2316|1.0948|1.0948|1.0948|1.0951|1.3006|1.1495|1.1495|1.1495|0.9693|1.0774|1.0061|1.0061|1.0415|1.3291|1.2578|1.2578|1.5443|1.5837|1.3586|1.3207|1.3207|1.3389|1.3586|1.3207|1.4706|1.3207|1.3586|1.3586|1.5837|1.5837|1.2873|1.4652|1.4652|1.3463|1.3866|1.3065|1.3866|1.3866|1.3866|1.2873|1.3669|1.3307|1.2888|1.2888|1.2475|1.2475|1.3718|1.3935|1.2888|1.1846|1.1442|1.1226|1.0189|0.9142|1.0391|0.9142|0.9975|0.9774|0.9774|0.9975|1.0191|1.0191|1.1019|1.2059|1.2059|1.2985|1.3533|1.0046|0.9601|0.9601|1.0912|1.0701|1.1356|0.917|0.8735|0.8403|0.8482|0.8484|0.917|0.8252|0.8252|0.7813|0.917|0.9535|0.8618|0.8618|0.9535|1.0635|0.9723|1.0244|0.9628|0.9784|1.3135|1.7835|2.6186|1.6941|1.2943|1.1553|1.1169|1.8102|2.5994|2.9357|2.6972|2.6769|2.5233|2.4262|2.5678|2.4707|2.6244|2.5031|2.5516|2.7902|3.1632|3.6048|3.3161|2.866|2.6579|1.8809|1.7323|1.605|1.571|1.6474|1.5413|1.3332|1.4054|1.7293|1.6629|1.5827|1.4712|1.3865|1.4667|1.4177|1.4578|1.3865|1.391|1.6941|1.6941|1.9428|1.5486|2.2291|2.1587|2.1728|2.0179|1.9241|1.9288|2.0132|2.4825|2.6749|2.5811|2.8087|2.5426|2.3603|2.7792|2.8826|2.7643|2.9319|2.2617|2.1878|2.4243|2.2051|2.0055|2.2765|1.8109|1.9919|1.935|2.292|1.8781|1.8988|1.2935|1.2366|0.9261|0.9003|0.9003|1.206|1.13|1.0583|0.7551|1.4125|1.1952|1.3799|1.6298|1.9829|2.0046|2.1023|1.9502|2.005|1.9508|1.7911|1.5915|1.2834|1.1066|1.1123|1.0096|1.1351|1.1522|1.0211|1.1408|1.123|1.0901|1.0541|0.8985|0.9942|0.9159|0.8612|0.8924|0.8146|0.7223|0.8205|0.9763|0.9999|0.8804|0.8867|1.0502|1.459|1.5345|1.6477|2.6476|2.6225|3.1507|4.3896|5.5216|8.023|5.0912|4.7412|5.2364|4.7148|3.9092|4.0148|3.929|4.0016|3.8761|3.269|3.1828|3.1194|2.6971|2.815|2.6971|2.6902|2.9606|3.0299|3.2587|3.4459|3.4598|3.5291|3.9937|4.3317|4.2953|3.8875|4.2298|4.6666|4.8995|5.6567|5.2417|4.885|4.4336|4.9505|4.7685|4.2272|4.1508|3.8909|3.7456|3.3971|3.738|4.0514|4.3572|4.4795|4.7776|5.5038|4.9687|5.6586|5.4981|5.4579|5.6185|5.0967|5.1168|5.1369|4.7356|4.0934|4.4145|4.0934|4.2138|3.7082|4.256|4.3403|4.5088|4.5088|4.3824|4.3403|4.4245|4.3824|4.8038|4.6521|4.3487|4.7873|4.4334|4.1768|4.513|4.4334|4.4422|4.5219|4.2918|4.336|4.3272|4.8121|5.1767|5.2033|4.8595|3.9675|5.3473|6.0302|6.2671|5.8571|6.019|6.0952|6.2762|7.6286|7.9524|8.1905|8.581|10.0381|8.0381|8.2952|8.3333|8.45|9.2|8.23|8.83|8.88|9.2|9.36|9.86||
2022-02-19 19:44:59|usamicro_0155|PDEX|price|0||||||||||||||||||||||||||||||||||||||||||||16.125|15.375|15|14.625|10.5|9.75|12.75|13.125|11.25|10.125|9.75|9|8.625|8.625|6.75|5.625|3.75|3.375|3.375|3.375|3.375|2.25|2.625|2.625|3|2.625|2.25|1.125|1.5|1.125|1.125|1.125|1.125|1.125||||||||||0.75|2.25|2.4375|2.4375|2.4375|2.25|2.25|2.25|2.25|1.875|2.0625|2.8125|3.1875|3.2814|3.375|3.375|3.75|4.5|4.5|4.6875|4.875|4.125|5.8125|6.1875|6.75|5.4375|5.0625|5.25|4.875|5.0625|6.375|5.8125|5.8125|6.1875|6.1875|6.1875|6.375|9|7.5|7.3125|7.125|6|6.375|5.4375|5.25|5.25|6.375|6.9375|8.4375|7.5|7.5|6|5.8125|8.25|7.6875|7.68|6.18|6.18|7.32|7.14|8.82|7.14|7.68|8.625|9|6.939|6.939|7.689|9|10.5|12|12.375|13.5|14.439|15.939|12.516|13.125|11.439|11.25|10.314|8.814|7.125|6.375|5.907|6|5.814|5.25|7.125|6.75|6.375|6.939|9|7.5|7.689|7.875|8.064|6.189|6|5.814|5.814|5.625|4.689|3.939|5.625|6.375|4.875|4.5|5.25|4.5|5.0625|4.125|4.0313|6|4.3125|4.125|3.75|5.25|4.2188|5.5313|6|7.125|7.6875|7.125|7.3125|6|7.3125|6.375|6.5625|7.5|8.625|8.625|9.1875|7.23|4.26|4.11|3.24|3.27|3.15|3.2436|2.97|2.43|2.46|3.15|2.73|3.6|2.4|2.097|1.893|1.83|1.17|1.26|1.41|1.56|1.38|1.65|1.8|1.59|2.19|3.03|3.9|4.77|5.271|4.8|4.86|6.48|9.42|7.47|8.49|8.07|6.57|6.183|5.61|7.683|7.74|7.68|8.25|8.103|8.31|9.297|9|8.19|7.83|9.63|10.1397|8.76|9.24|10.2|10.2|7.5|7.35|7.95|7.77|7.38|5.55|5.67|5.25|4.92|4.59|4.02|3.72|3.99|4.35|4.047|4.05|4.08|4.29|4.899|4.7397|5.07|4.71|4.4397|4.38|4.2|4.35|4.5|4.8|4.59|4.89|3.87|3.1797|3.18|2.9697|2.85|1.77|1.62|1.29|1.2|1.1703|1.29|1.2606|1.2|1.32|1.32|1.44|1.7703|1.92|1.89|1.515|1.47|1.4133|1.5297|2.13|2.13|1.89|1.66|1.74|2.1|1.93|2.1287|2.01|2.2|2.48|2.3|2.4|3.086|2.08|2.02|1.79|2|2.12|2.47|2.4607|2.62|2.2399|2.45|2.26|2.02|2.03|1.7511|1.97|1.72|2.02|1.99|2.0499|2.18|2.06|2.09|2|1.9|1.95|1.933|1.92|2|2.331|2.35|2.43|3.0304|2.25|1.99|2.02|2.05|2.1|2.15|2.06|2.28|2.43|2.34|2.47|2.38|2.08|2.06|2.01|2.2729|2.34|2.33|2.34|2.4601|2.54|2.38|2.4158|2.31|3.18|3.82|3.52|4.08|5.56|5.51|5.3899|4.58|4.65|4.3|4.7|5.25|5|4.6|4.845|5.65|6.15|6.2|6.75|7.25|7.5|6.85|6.8|6.75|6.8|6.85|6.75|6.7|6.6491|6.2|8.95|10.4|8.8|14.6|12.08|15.25|14.98|14.48|17.18|11.34|12.98|14.22|14.34|15.3|13.35|14.0691|17.55|15.4373|18.4816|16.2|17.2|19.7|17.82|19.01|28.86|28.6|35.05|37.62|42.6|30.96|24.65|26.95|28.52|34.18|30.56|30.68|25.2|25.67|24.27|22.55|23.21|24.55|19.32||
2022-02-19 19:45:02|usamicro_0156|SCX|price|0|13.25|13.125|13.0625|13.8125|13.625|14.375|14.8125|13.8125|14|14.6875|14.375|14.25|14.625|14.5625|14|12.75|12|12.4375|12|13.875|13.5|13.5|15.125|14.75|15|17.25|16.375|16.625|16.5|15.9375|16.25|17.5|15.75|17.125|17.875|19.5625|17.9375|19.9375|21.125|20.125|20.75|20.75|21|20.875|21.75|22.0625|21.875|20.375|22.4375|22.75|23.4375|21.5625|22.875|22.125|22.25|25.25|24.5|18.9375|19.1875|20|19.75|21|23|23.75|23.75|25.375|25|24.5|24.625|25.25|24|25.5|25.625|24.875|22.375|22|22.125|22.875|23.25|23|22.75|22.25|22.25|21|20.5|21.875|22.625|20.5|24|24.375|24|22.625|20.125|18.875|19.875|20.875|23.5|22.125|23.25|24.125|23|22.875|22.875|19.875|23|22.5|23.125|28.125|25.375|25|28.5|27.25|25.5|24.5|23.25|23.25|23.5|24.5|24.875|26.125|24.625|24.375|24.5|25.375|24.5|24.25|24.75|24|25.25|24.625|24.375|25|24.5|24.875|24.5|23.75|22.75|21.5|20.75|22.75|22.125|20.75|20.875|22.375|22.25|22.5|21.875|23|23|22.625|22.875|23|22.625|22.875|23.375|25.875|24.125|24|25|25.125|25.75|26|23.125|23.75|23.875|24.5|27.75|28.375|28.125|29.875|28.625|29.5|29.75|31.875|31.5|35|36.75|36.563|38.5|36.563|37.563|40.125|38.875|40.813|38.688|39.5|37.625|34.4375|34.5|36.5625|30.625|34.3125|30.25|29.8125|27|28.8125|27.1875|26.875|27.75|24.4375|24.875|24|23.8125|22.4375|24|22.875|23.5|24.25|20.3125|16.5|18.1875|18.375|19.25|16.6875|21|23.5|22|22.51|17.5|19|22.15|20.5|19.95|20.6|20.5|19.9|19.4|20.85|20.48|20.3|21.82|23.65|22.65|25.25|23.75|23.5|15.28|14.5|17.2|16.6|14.1|14.85|14|14.13|12.78|12.95|14.85|15.36|15|14.99|14.27|16.45|16.91|15.75|15.05|16.26|15.73|16.15|15.6|14.2|15.3|15.91|19.88|20.6|22|20.39|19.4|18.33|17.07|18.24|17.95|16.59|18.31|18.2399|18.25|15.54|15.48|14.5|14.27|15.13|14.21|13.65|13.25|13.95|14.3|14.25|15.61|16.25|15.96|18.1|18|19.21|17.01|18.32|16.87|16.33|19.3|18.89|18.84|16.91|14.6|17.44|19.24|19.49|22.78|23.791|22.62|26.25|18.43|14.2|15.51|16.1|15.04|7.1|6.25|10.24|8.62|6.8|8.66|9.49|10.4|10.25|9.42|8.81|9.73|10.95|10.35|11.55|9.54|9.53|9.5|8.96|10.45|11.66|12|11.68|12.51|13.02|14.04|13.681|12.4|10.25|12.77|10.92|10.8|12.15|12.325|12.8001|14.375|12.55|13.03|12.9|10.93|11.57|11.58|12.68|12.87|11.47|10.21|9.7|10.8|10.97|11.05|10.7|10.25|10.22|10.42|10.43|11|11.37|13.02|14.57|16|18.74|15.93|15.62|15.34|15.38|14.94|17.58|13.84|14.78|14.48|19.93|21.57|21.65|19|18.9|18.11|15|16.75|15.79|12.08|11.95|11.06|9.72|9.63|9.43|10.35|10.82|12.15|11.91|12.01|11.186|9.82|9.2|9.9|9.3|11.1|11|10.5|9.8|8.95|8.6|8|7.3|8.9|8.5|8.3|8.6|8.35|8.5|6.75|6.1|6.7|6.4|6.4|6.4|6|5.42|4.65|5.23|6.35|7.57|7.7|7.21|7.37|6.62|5.85|5.52|5.8|5.36|5.8383|5.72|5.63|4.56|3.24|3.1664|3.25|3.39|3.21|3.41|2.95|2.63|2.55|4.23|4.34|6.4|6.45|6.11|9.16|9.34|7.83|7.39|12.49|10.1|9.35|9.35|9.06|7.23||
2022-02-19 19:45:04|usamicro_0157|CRWS|price|0|0.5501|0.6188|0.6188|0.722|0.7563|0.8938|0.722|0.6532|0.6188|0.7563|0.9626|0.9283|1.0658|0.997|0.9626|0.8938|0.9626|1.1345|0.8938|0.8595|0.7563|0.7563|0.7563|0.7908|0.7563|0.7908|0.7908|0.7908|0.722|0.6188|0.722|0.722|0.6876|0.8938|0.9283|1.0313|1.0658|1.2376|1.4783|1.3064|1.5127|1.9596|1.9596|2.2002|2.3034|2.819|2.6128|3.0253|3.2316|3.541|4.3317|5.7756|5.7756|7.3227|8.5259|10.7605|14.1983|8.3884|6.7726|6.7726|7.7695|7.0132|8.6978|8.7666|7.4945|7.0132|7.4602|6.7726|7.9414|7.7008|7.8727|9.0071|9.4375|9.875|11.0625|11.25|14.25|12.25|12.5625|11.75|11.75|11|11.9375|14|13.75|13.375|11.75|12.625|13.875|16.375|17.25|13.5|11.25|10.625|11.75|11.5|13.625|14.75|13.875|9.875|12.125|11.625|13.5|13.125|13.5|13.75|14.125|16|17.125|15.875|15.625|15.625|17.875|17|17.5|15.25|15|14.5|17.75|18.5|19.5|17.5|16.5|16.125|15.25|13|13.75|16.5|16.375|17.375|19.125|17.625|19.75|19.75|18.75|19.375|20|18.875|14.625|14.75|16.25|16.25|16.125|15.125|15.125|16.125|17|16.875|17.5|16.5|12.5|13.375|13|12.75|12.25|11.5|10.125|9.875|9.5|10.125|10.5|10.25|8.5|8.625|9.5|9.625|9.25|10|10.75|11.625|11.5|11.125|10.375|10.5|11.313|12.625|14.5|14.938|16.25|15.625|17.5|21.188|20.938|22.125|22.375|15.375|10.25|7.625|7.938|5.625|6.188|6.188|6.5|6.188|5|5.75|5|4.375|4.5|3.75|3|3.063|2.625|2.875|2.5|1.625|1.313|2.125|1.438|1.125|0.625|0.5|1.063|1.063|0.344|0.281|0.45|0.47|0.39|0.09|0.27|0.26|0.125|0.45|0.4|0.31|0.35|0.4|0.47|0.46|0.45|0.57|0.75|0.65|0.9|0.61|0.56|0.46|0.51|0.46|0.55|0.49|0.46|0.55|0.68|0.71|0.67|0.73|0.7|0.62|0.52|0.5|0.72|0.6|0.53|0.67|0.52|0.78|0.66|0.53|0.52|0.54|0.51|0.55|0.57|0.63|0.52|0.54|0.51|0.46|0.51|0.53|0.51|0.47|0.61|0.7|0.55|0.64|0.64|0.57|0.58|0.65|2.31|3|3.08|3.4|3.78|4.25|5.1|3.75|4.8|4.4|4.32|4.37|4.342|3.9201|4.16|3.98|3.84|3.57|3.63|3.72|3.52|3.44|3.8|3.62|3.6|3.7|3.35|2.6601|2.28|2.12|2.1101|2.25|1.91|2.01|2.14|2.9|2.959|2.8|2.75|2.93|3|2.555|2.5801|3.23|3.15|3.98|3.92|4.11|4.3|4.49|4.84|5.51|5.0399|5.151|4.76|5.02|4.84|4.79|4.93|4.88|4.835|4.15|3.6556|3.51|3.6|3.29|3.9199|4.2488|5.35|5.64|5.43|5.54|5.51|5.7|6.19|5.89|5.82|5|5.19|5.8|6|5.95|5.95|6.15|6.69|7.18|7.215|7.5|8|7.77|8|9.2|7.96|8.53|8.34|7.79|7.75|7.91|7.45|7.17|7.26|7.772|7.932|8.396|7.7401|8.02|8.018|8|8.0499|8.08|8.2|8.36|8.85|8.49|8.5|8.44|9.25|9.1825|9.42|9.46|10.1204|10.03|10.2|9.65|7.9|7.75|7.65|7.9|8.225|7.8|7.55|6.95|5.4|6.65|6.5|6.075|6.45|6.45|7.1|6.5|5.9|5.9|5.795|5.7|5.3|5.85|5.7|5.26|5.78|5.4|5.845|5.45|5.16|5.2|5.03|4.7|4.6|5.36|6.25|6.17|6.72|6.15|6.35|6.1|4.78|4.97|4.9|4.91|4.69|5.98|5.65|5.77|7.73|7.2|7.61|7.63|7.73|7.7|7.75|7.43|7.32|7.49|7.4|7.4|7.6|7.28|6.9|6.88||
2022-02-19 19:45:06|usamicro_0158|ISEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3|32.74|28.72|28.09|31.29|30.41|38.25|31.39|32.89|45.11|40.925|37.59|38.28|38.41|41.12|44.91|45.6|49.57|53.19|46.15|47.63|48.88|54.15|69.62|41.75|39.89|54.79|63.6|74.07|53.04|46.75|44.72|44.44|57.15|52.28|62.63|53.14|43.95|35.18|36.7|4.78|4.43|3.64|3.29|2.86|2.47|2.68|2.44|3.11|2.6|2.31|2.88|3.3|2.99|2.95|2.68|2.66|2.8|2.78|2.41|2.47|2.51|2.3|1.64|1.25|1.25|1.49|1.41|1.43|1.41|1.25|1.16|1.13|1.09|3.8|4.4|8.14|7.035|5.22|3.06|3.79|4.19|4.98|4.3|4.53|6.25|6.09|6.59|6.6|5.72|6.27|6.13|6.83|6.96|8.59|8.83|9.12|17.44|18.36|14.47|15.02|14.43||
2022-02-19 19:45:07|usamicro_0159|CSPI|price|0|22|23.2501|18.5|13.2501|13.75|18.25|15.5|16|14.25|13|15.25|12|13.1249|10.125|8.2501|8.2501|7.5|7.2501|6.7501|7.5|8.125|8.375|7.2501|6.25|7.6251|9.375|8.2501|7.7501|8.375|9|11.2501|11.625|10.625|11.3751|10.25|11.75|13.375|13.375|11.875|13.2501|9.5001|6|5.375|5.25|5.5|6|6.25|5.75|6.5|6.5|5.625|6.125|5.375|5.375|6|6|6.125|4.75|5|5.25|5.125|5.5|5.75|5.75|5.8749|5.75|7|6.5|6.125|6|5.8749|6.25|6.375|5.8749|6.125|6.375|6.375|6|6|6.625|6.25|6|6|5.75|6.25|6|7|6.375|5.75|5.625|5|5.5|5.375|5.5|5.375|5.25|5|5.625|6.375|6.25|6|5.5|6|6.5|6.625|6.5|6.5|8.125|9.7501|9|9.25|10|9.625|8.8751|8.375|8|7.375|8.2501|9.5001|10.5001|11|9.7501|9.7501|9|10|9.7501|10|10|8.5001|10|10.25|8.5001|9.5001|9.625|9.7501|9.25|9.5001|10|9.5001|9|8.7501|8.3757|8.4994|7.5002|8.3757|8.3757|7.7503|7.6253|7.5002|7.5002|9|8.7509|9|8.8746|9|9|8.8746|9.8752|10.2504|9.7501|9.6264|8.2493|7.8741|8.1255|7.6253|7.5002|8.6245|8.2493|8.2493|7.5002|7|6.1258|7.3751|7.8741|7.125|8|8|8|7.8741|8|8.8746|9.25|12.125|10.625|10.3761|9.375|8.875|8.5|8|7.75|7.75|7.9375|8.625|8|7.875|7.25|7|6.625|6.25|6.4688|5.75|5.5|4.75|7.625|8.5|14.25|11.4375|7.75|6.125|8|5.6875|5.25|5.75|4.375|3.875|3|3.8438|4.0625|3.8125|3.96|3.89|3.78|3.8|3.75|3.6|3.7|3.6|3.5505|3.65|3.64|3.79|3.69|3.5|3.1386|3.039|2.8982|2.78|2.399|2.8|2.581|2.86|2.73|2.67|2.66|2.7|3.22|3.1|3.6|4.551|5.48|5.43|6.17|6.14|6.53|6|7.92|7.201|7.4|6.56|6.89|7.48|8.37|8.8|10.389|9.62|7.99|8.67|7.26|9.81|8.23|10.65|7.12|7.14|6.35|7.13|7.05|6.35|5.62|6.34|7.25|7.05|7.07|7.08|8.08|8.684|8.56|8.49|8.18|8.55|9.2|9.23|9.8|9|9.03|9.87|7.46|7.73|7.52|7|6.69|7.38|6.12|6.03|5.93|5.88|5.95|5.74|6.06|5.27|3.6699|2.85|2.9101|3.2|2.8|2.85|3|3.2|3.55|3.77|3.6|3.6276|3.68|3.4601|3.66|3.73|3.56|3.6|3.4284|4.2|4.28|4.24|4.12|4.3|4.54|4.8|3.7|3.96|4.12|4.58|4.76|4.44|4.36|4.15|3.4992|3.5|3.49|3.49|3.22|3.85|3.85|4.02|4.1|4.34|4|4.1|4.68|4.48|5.03|5.4|6.38|6.25|6.77|5.85|5.56|8.135|8.895|8.73|7.08|7.07|7.56|8.1|8.09|7.91|8.28|7.71|7.58|6.63|6.97|7.7099|7.9|7.97|7.93|7.95|7.3|7.11|7.4392|6.78|7.39|7.3|6.945|6.83|5.7|5.4699|5.6896|5.7971|6.94|5.6|5.6|5.97|6.5499|7.72|8.12|8.46|9.08|10.23|10.6984|10.69|10.58|10.17|8.76|10.42|10.9|10.87|10.78|10.32|10.11|11.05|11.0973|10.7264|15.8132|17.501|11.74|10.75|11.2|9.6052|9.85|10.8|13.23|13.12|12.8|11.51|9.81|9.814|10.1207|11.15|13.17|13.94|15.25|13.66|13.6455|13.4202|12.42|12.8285|13.05|14.5|13.5199|6.99|10.8374|7.79|8.2692|7.44|9.6995|8.63|7.09|7.9899|7.73|9.9476|8.39|8.7|8.98|10.21|10.56|10.18|9.28|8.9299|8.52|8.73|8.79|8.3|7.69||
2022-02-19 19:45:09|usamicro_0160|ARCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.85|49.91|48.4407|90.93|87.29|143.36|120.4|119.35|126.35|142.66|156.87|129.43|117.67|115.08|125.58|126.49|129.01|45.57|24.43|23.59|27.79|41.65|50.4|39.76|39.2|53.2|42.84|55.16|56.63|41.86|55.65|45.64|44.73|35.7|31.85|29.26|29.33|38.57|32.9|30.59|33.88|18.55|13.3|13.16|15.47|8.47|9.03|7.63|8.33|7.91|7.91|7.6993|7.07|6.93|10.43|8.55|7.81|6.4|5.64|5.18|5.59|7.02|9.04|7.45|7.92|7.5|6.14|5.49|5.125|5|5.55|7.9|6.91|7.065|9.41|10.54|11.39|9.5|10.89|9.6|10.44|10.89|14.5|13.68|38.47|40.18|49.66|54.62|42.41|47.15|55.94|81.45|48.79|78.54|53.96|39.68|33.31|29.94|34.21|58.25|56.5|41.35|46.6|38.54|38.46|26.56||
2022-02-19 19:45:10|usamicro_0161|MNDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10|11.688|11.375|8|5.625|7.75|5.5|1.5|2.5|2.49|2.5|2.43|2.1|1.3|1.2|1.87|1.69|1.43|1.35|1.28|1.2|1.15|1.22|1.18|1.1|0.94|1.23|1.24|1.3|1.3|1.349|1.38|2.3|2.6|3.33|3.55|3.28|3.5|4.55|5.2|5.65|5.28|5.13|4.5|4.59|4.45|4.66|4.11|4.526|4.54|4.4|5.43|5.06|5.45|5.21|3.9|3.47|2.98|2.74|2.91|2.93|2.77|2.63|2.73|3.02|3.15|3.16|3.08|3.08|2.7|2.51|2.66|2.59|2.58|2.47|2.67|2.61|2.64|2.83|2.77|2.93|2.73|2.77|2.49|2.7033|2.4|2.43|2.31|2.18|2.08|1.62|1.15|1.24|1.1|1.01|1.09|1.07|1.13|0.91|0.7|0.818|0.65|0.59|0.87|0.98|1.18|0.97|1.01|0.99|1.47|1.52|1.61|0.96|1.07|1.3001|1.83|2.26|1.9|1.9|2.01|1.9099|1.85|2.23|2.4|2.49|2.71|3.09|3.48|3.43|3.01|2.84|2.55|1.97|2.1|1.97|1.87|1.95|2.43|2.12|1.8|1.77|1.67|1.75|1.67|1.87|1.9517|2.1299|2|1.9801|2.12|2.17|1.99|1.81|1.84|1.85|1.65|1.72|1.65|1.76|1.85|2.03|2.1|1.9799|1.951|1.93|2.27|2.53|2.98|3.13|2.93|3.1|4.18|3.96|3.34|3.41|3.09|2.68|2.6416|2.62|2.96|2.62|2.69|2.61|2.737|2.48|2.365|2.41|2.05|2.08|2.12|2.09|2.06|2.14|2.22|2.28|2.47|2.48|2.69|2.39|2.42|2.48|2.53|2.5|2.49|2.47|2.65|2.7|2.63|2.72|2.77|2.34|2.2|2.225|2.2|2.169|2.1101|2.41|2.28|2.25|2.2401|2.39|2.45|2.4301|2.19|2.155|2.17|2.2|2.1969|2.3801|2.32|2.3501|2.585|2.4656|2.59|2.24|1.84|1.7588|2.06|2.05|2.08|2.31|2.38|2.31|2.58|2.7|2.54|3.03|2.9026|2.98|3.23|3.28|3.38|3.19|3.2203|3.33|3.02|3.13|3.07||
2022-02-19 19:45:12|usamicro_0162|SKIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:12|usamicro_0163|SMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.062|1.812|1.375||1.875|1.312|1.875|1.3125|1.8438|1.0625|1.3438|1|1.25|2|1.875|1.375|1.0313|1.125|1.125|0.8125|1.125|0.9375|0.6875|0.6875|0.875|0.8125|0.75|0.625|0.47|0.45|0.62|1.15|1.46|1.3|1.65|1.56|1.65|1.6|1.85|1.95|1.55|2|1.57|1.4|1.73|1.6|1.35|1.2|1.5|1.4|1.15|1.05|1.07|0.83|0.84|0.84|0.83|0.85|0.52|0.55|0.6|0.6|0.7|0.7|0.75|0.95|0.57|0.57|0.95|0.95|1.01|0.85|0.6|1.11|0.7|0.95|1.05|1.05|0.94|0.68|0.65|0.68|0.68|0.69|0.62|0.85|0.92|0.99|0.85|0.85|0.9|0.94|0.9|1.1|1|1.51|2.55|3.15|3.3|3.2|3.05|3|3.6|3.3|2.6|2.73|2.6|2.95|2.5|2.33|2.53|2.6|2.4|2.5|2.52|2.8|3|2.25|2.05|1.6|1.65|2.6|2.7|3.88|5.1|5.15|6.6|9.23|8.86|9.6|9.37|9.73|9.94|6.34|6.44|6.68|6.77|4.95|5.05|5.07|4.31|5.29|3.98|4.46|4.12|4.8|5.58|4.78|4.61|3.95|3.8|3.11|3.93|4.33|4.12|4.1|4.08|3.72|3.94|3.68|3.82|3.11|3.25|2.87|2.8|2.39|2.62|2.4|2.73|2.65|2.85|2.75|3|2.98|2.7904|2.62|2.68|3.02|4.65|4.77|4.19|4.79|4.75|4.39|4.01|4.25|4.53|4.66|4.36|4.2601|4.25|4.26|4.4167|4.65|5.32|6.63|6.21|5.64|6.63|6.36|8.8|9.62|7.32|9.72|7.94|5.54|5.2|5.655|4.43|4.36|5.65|5.34|4.58|4.37|3.4|3.88|4.49|4.6|4.68|4.58|4.33|4.03|4.33|4.94|4.75|4.8|4.12|3.96|3.96|4.9|4.35|4.45|3.77|3.69|3.83|3.44|3.44|3.3862|3.99|3.47|3.31|3.8137|3.7|3.68|3.33|3.3|3.53|3.8|3.6|4.1|4.035|4.3|4.42|5.28|6.11|7.77|6.29|7.03|5.89|7.79|7.25|6.3|7.81|8.59|10.94|13.98|13.64|13.83|16.05|12.35|9.65|9.75|9.11|8.11|8.1|6.96|6.82|6.46||
2022-02-19 19:45:13|usamicro_0164|CODA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44604|43050|46704|55104|56196|96600|99750|93450|122850|205800|172200|164850|99750|130200|91350|76650|75600|74550|56175|61950|59850|32550|38850|35175|21525|19950|15489.6|31500|25200|26250|18900|16275|11289.6|17589.6|28089.6|30189.6|32550|27300|19164.6|21264.6|21000|16275|20214.6|16800|14175|10764.6|3805.2|1180.2|2625|4069.8|1965.6|2100|1554|1512|1470|756|651|672|588|420|315|294|176.4|588|2058|1344|714|441|399|231|273|277.2|252|147|84|84|105|46.2|46.2|46.2|8.4|21|21|21|8.4|16.8|8.4|8.4|12.6|8.4|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|25.2|4.2|4.2|4.2|8.4|4.2|4.2|8.4|4.2|8.4|4.2|4.2|4.2|2.1|2.8|10.5|14|13.3|10.5|4.9|10.5|14.14|5.74|7.84|5.74|13.3|5.88|5.46|8.12|7.7|8.12|6.44|5.6|10.08|8.4|15.82|17.5|19.6|18.62|14.7|19.6|19.04|17.5|15.54|16.52|16.1|23.38|21.42|21.84|21|17.5|12.88|11.9|10.5|10.08|9.8|8.4|7.7|4.9|4.9|4.2|4.2|4.06|3.92|2.8|2.24|1.68|2.24|1.12|1.33|0.56|0.84|1.12|1.26|1.12|0.532|1.12|0.966|0.3346|0.42|0.84|1.26|2.94|2.8|1.61|2.24|0.84|1.12|0.504|0.56|0.28|0.56|0.7|0.406|0.28|0.28|0.28|0.28|0.21|0.063|0.07|0.056|0.119|0.098|0.028|1.176|0.805|0.84|1.12|1.19|1.1158|1.12|0.98|0.98|1.1186|1.526|1.5078|1.568|1.316|1.764|1.2614|1.2768|1.19|1.4|1.428|1.414|3.29|2.66|2.5186|1.82|1.33|1.6786|1.4|1.1508|1.876|1.33|0.7728|0.7014|0.84|0.98|0.91|0.84|1.078|1.47|1.19|1.26|0.98|1.33|1.26|1.33|1.4|1.47|1.33|1.54|1.4|1.4|2.1|2.1406|1.96|1.834|1.6786|1.68|2.4598|4.58|6|5|4.6|4.5|4.2|4.35|4.5|4.05|4.9767|5.22|4.772|4.78|4.64|3.45|4.01|3.86|3.82|4.63|4.1245|6.03|6.0799|5.95|5.82|6.29|7.21|9.37|15.3|9.73|13.05|11.84|8.88|8.21|7.34|7.2|8.37|6.29|6.4|5.61|6.1|5.6|5.15|5.77|6.73|5.53|5.52|5.59|6.29|6.13|7.5|8.88|8|8.57|8.65|9.01|9.11|8.96|8.44|7.675|8|6.74|5.99||
2022-02-19 19:45:15|usamicro_0165|SANW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0033|2.9525|3.2027|3.5029|3.2027|3.1226|2.9625|3.3028|4.4827|4.3937|4.0934|3.653|3.7531|4.4037|4.804|4.9533|4.4037|4.6239|4.804|4.3937|4.5238|5.5847|5.8048|6.005|5.5246|5.3044|4.6739|5.7048|7.3161|8.407|7.2661|8.0968|7.9867|9.4579|10.0784|9.4879|8.387|8.1968|7.0959|8.2969|7.7665|5.945|6.0651|7.156|6.6556|6.6756|7.4762|7.4762|6.4154|6.2552|6.3053|5.5096|3.563|3.0325|4.0234|3.7531|5.0542|4.6739|4.6138|4.1735|4.744|4.794|4.6239|4.9541|4.4537|4.6539|4.4837|4.1635|4.13|4.2|4.16|4.61|4.36|4.36|4.7|4.8992|4.98|5.05|4.7|4.75|4.6|4.35|4.95|4.9|3.985|4.1|3.45|3.3|3.25|3.1|3.2|4|3.95|3.5|3.55|3.7|3.3|3.3|3.1|3.2|2.72|3.09|2.67|2.21|2.4|3.13|2.786|2.93|2.9|2.7419|2.67|2.65|2.39|2.25|2.4298|2.12|2.16|2.9|1.99|1.87|2.23|2.79|2.26|2.33|2.41|2.335|2.71|2.96|3.5|3.6|3.79|3.91|3.6|3.53|3.34|2.51|2.64|3.81|2.99|2.71|2.35||
2022-02-19 19:45:16|usamicro_0166|REED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.695|3.1191|3.3591|3.695|8.3497|7.3899|7.246|7.198|10.01|7.2172|6.9101|6.1423|6.9868|5.5185|4.6067|2.9176|2.7544|2.2554|2.313|2.2842|2.9369|2.5831|1.6315|1.6123|1.2496|1.3436|1.2093|0.9117|1.1229|2.1594|1.8435|1.8235|2.2554|1.9195|1.7092|1.4876|1.4204|1.3917|1.4012|1.5452|1.6219|2.2074|1.7851|1.8427|2.0442|1.7371|1.9003|2.0634|1.9483|1.9563|2.5153|2.3705|2.073|1.9483|1.9291|1.9387|1.8427|1.6603|1.5356|1.474|1.1709|1.0653|1.4588|1.4876|1.8235|2.3801|3.9253|3.6758|5.125|6.4782|6.9868|7.5819|5.9983|5.6624|5.1154|4.386|4.1652|5.029|4.6355|5.0962|5.9887|5.576|4.885|6.0943|6.3822|7.5819|6.8429|7.6683|4.8466|4.9522|4.4052|5.4129|5.6432|5.672|5.7969|7.2172|5.9311|5.6624|5.2785|6.1423|5.1825|5.7008|5.9599|5.9503|5.8701|4.5587|5.2305|4.7891|5.0674|5.1442|4.5011|4.8946|4.5203|4.3188|2.8984|2.3801|2.4665|3.1191|3.8677|4.0789|3.8389|3.8389|3.8869|3.7909|4.0789|3.3591|2.8312|2.4473|1.5356|2.1114|2.0634|1.7755|1.65|1.65|1.65|1.6|2.15|2.2|2.95|2.75|2.75|3.1795|2.5|2.7|2.5|2.56|2.49|2.87|3.34|3.7|3.59|3.73|3.05|1.63|0.7499|0.705|0.756|0.88|1.1|0.57|0.43|0.684|1.15|0.9026|1.4|1|0.95|0.75|0.665|0.6549|0.8511|1.08|1.1|0.9485|1.05|0.9651|0.7887|0.5785|0.6268|0.68|0.4201|0.3949|0.3325||
2022-02-19 19:45:17|usamicro_0167|ALYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.8|2.92|3|2.9|3.29|3.15|2.8|2.745|2.89|2.76|2.85|2.76|2.24|2.87|2.88|2.8|1.64|1.85|1.88|1.5501|1.6|2|2.4735|2.67|2.47|2.25|2.69|2.2|2.36|2.22|2.51|2.82|2.75|2.84|2.72|2.75|2.38|2.46|2.95||
2022-02-19 19:45:18|usamicro_0168|BH A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:18|usamicro_0169|LTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|60.75|51|34.5|45.75|49.5|54|49.878|32.25|39|50.4|55.86|47.94|46.08|32.1|37.8|35.82|36.78|12.3|13.2|17.1|12.9|5.7|5.1|4.62|4.68|2.64|4.02|4.56|5.88|4.2|4.44|4.5|3.54|4.02|5.46|4.74|7.98|5.88|6.96|7.38|10.68|8.16|8.88|8.34|9.96|7.56|6.9|6.9|6.42|6.3|6.12|6.12|7.2|8.04|9.6|10.716|9|7.674|7.26|7.8|8.94|7.92|8.1|9.72|10.5|12.6|13.44|13.86|14.4|12.48|12.18|9.12|9.48|8.4|9.9|10.08|10.14|10.68|9.48|9.3|9.24|7.56|8.28|7.92|8.04|5.76|6|4.98|4.74|5.64|5.22|5.82|5.34|4.62|3.4806|3.924|3.06|2.4006|3.3|3.414|3.876|3.7794|3|2.7|2.82|2.76|2.46|2.34|3.36|3.642|3.42|2.88|3.0606|3.6|3.7|3.86|4.4899|4.5601|3.95|4.24|3.6001|3.3799|3.1|3.5|3.55|3.69|3.71|3.9001|4|3.17|2.597|2.3|1.78|1.57|1.36|2.423|3.058|3.02|3.0475|3.14|2.33|1.84|2.16|1.9|1.77|1.7|1.69|1.8701|1.86|2.05|2|2.085|2.212|1.61|1.6699|1.63|1.47|1.46|1.5|1.7199|1.6752|2.41|2.36|2.03|1.98|2.03|1.95|1.8501|1.8101|1.79|1.8701|1.89|2.18|1.66|1.79|1.8|1.57|1.54|1.64|1.3|1.22|1.29|1.2101|1.19|1.2261|1.0104|0.93|1.0216|1.11|1.01|1.13|1.25|1.4|1.5|1.44|1.6|1.68|2.17|2.91|3.61|2.71|2.77|2.4|2.14|1.95|2.2|1.86|1.99|2.01|2.19|2.25|2.15|2.29|3|2.78|3.35|4.73|3.69|3.86|2.85|3.14|2.59|2.39|3.4|3.37|3.41|3.28|3.48|3.3|3.64|3.03|3.29|3.91|3.36|2.03|2.8|2.9|3.8|3.58|4.42|5.21|4.97|4.74|4.96|4.54|4.62|4.73|4.49|5.01|5.55|5.31|5.03|6.19|6.61|9.91|7.05|8.31|7.17||
2022-02-19 19:45:20|usamicro_0170|RBKB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.405|11.7|12.05|11.65|10.93|10.94|10.8|10.65|10.69|10.69|10.77|11.1966|10.91|10.37|6.31|7.3799|6.79|6.61|6.705|6.6|7.1|7.09|8.7669|8.85|9|10.2201|10.5078|10.43|10.69|10.53|10.81|10.77|10.82|10.88|10.72|11.52|10.76||
2022-02-19 19:45:20|usamicro_0171|ARKR|price|0||||||||||||||||||||||||||||||||||||9.125|10.375|12|10.25|10|11.75|11.5|8.5|7.25|6.5|5.25|4.5|4.25|4|4.5|4|4.625|4.125|4.625|4.625|4.5|4.375|2.25|1.875|2.125|2.375|2.625|3.125|2.75|3|3|3|3.125|3|2.875|2.625|2.5|2.625|2.625|2.75|2.875|2.625|3.125|2.875|3|2.875|2.375|2.75|2.125|2|2.25|2.5|2.875|3.125|3|3.125|2.5|1.875|1.75|1.5|1.125|2.25|2.625|2|2.5|3|3|4|4.125|4|3.625|4|3.875|4.25|4.625|4.625|4.5|5|4.625|4.625|4.625|6.125|5.75|6.875|7.25|8|7.375|6.75|7.125|8.25|7.75|8|9.125|9.375|10.25|10.25|11.125|10.125|10|9.125|8.625|7.625|6.625|6.75|7|7.5|8.375|7.75|8.5|8|9.5|9|9.25|9.75|9.25|9.25|10|10|8.25|8|8|6.5|7|8|8|11|9.5|9.75|9|9.75|11.625|12.5|12.25|14.5|11.75|11.5|9.5|9.25|8.75|10.25|9.625|11|10.25|11.5|11.75|12.625|11.75|11.5|12.25|12|12|12|10|10.375|10.5|11|10.125|10.125|10|10.125|10.3125|10.25|11|11.25|10.75|9.875|9.75|10|8.625|8|7.4375|6.625|6.625|7.4375|7.75|9.375|8|9.1875|7.4844|7|5.375|6.5|6.9375|7|7.95|8.05|9.5|10|9.5|7.142|6.16|6.7|8.15|6.7|7|7.06|7.35|6.991|8.18|7|7.85|6.94|6.8|6.44|6.1|6.871|6.31|7.02|6.79|7.35|7.7|8|10.69|10.15|12.34|12.75|14.35|14.2|14.4|17.7|17.84|22.1|23.55|25.28|24.68|26|30.03|30.05|39.2|40.6|41.88|32.876|29.28|26.84|29.1|31.03|30.03|31.2355|28.8|28|28.29|27.01|30.5|29.95|30.33|29.35|28.18|26.6|24.04|26.48|27.73|30.32|32.89|31.5|34.75|33.952|35|34.95|36.99|36.49|36.9499|36.8335|36.7346|36.8|36.81|31.72|30.8|29|26.432|26.5|25.91|19.03|23.0499|16.04|12.53|8.35|11.43|10.5|9.8|9.5|11.45|12.86|12.5|12.74|13.5|17.26|12.48|13.98|14.45|13.7301|13.48|13.45|14.05|14.29|13.4|13.6|13.75|14.75|14.6|15|14.3|14.5|14.42|14.2|16.6|17.04|15.25|15.15|13.8899|13.26|14|13.9|13.4|14.5|16.1|16.1|15.25|14.32|14.44|14.91|16|16.85|16.9401|16|16.85|17.555|21.31|20.96|21.78|21.44|21.11|21.05|22.13|21.45|21.48|21.5|21.52|21.41|22|22.15|21.23|22.33|22.31|21.25|22.04|22.46|21.82|21.7501|22.53|24.63|24.06|24.5|24.49|26.99|25.03|24.32|24.8391|22.85|23.66|22.97|23.23|21.56|21.25|20.6|20.14|20.19|22.32|23.2|22.4|22.44|20.645|22.07|24.25|23.01|25.5|25.29|25.3314|25.2578|24.25|22.74|23|24.37|24.06|25|27.03|25.4454|24.92|24|23.75|26.49|24.94|22.5|22.302|23.28|22.92|22.03|18.36|18.73|20.26|19.49|19.9371|19.8725|20.45|19.27|20.1492|20.9|20.7822|20.23|22.49|22.4602|20.6025|10.57|11.715|12.25|12.35|9.86|9.75|10.86|10.05|14.39|19.39|18.52|18.11|20.14|20.3|19.94|19.75|15.8|16.05|15.695|16|16.45|16.825|16.04|19.15||
2022-02-19 19:45:22|usamicro_0172|OTEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:23|usamicro_0173|UWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:23|usamicro_0174|ORGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|||1.56|1.98|||2.4|||||6.72|||||||8.28|18|15.96|12|10.578|10.2|9.6|7.8|10.68|8.64|9.36|6|8.4|8.4|12|10.98|10.2|8.4|9|9|7.2|8.1456|8.4|6.6|6.6|6.1224|6.0012|6.24|6|6|6.12|7.68|6|6.48|7.2|6.0612|6.3624|7.368|7.32|6.168|6.48|6|5.88|5.4|4.8|5.172|3.6|3.6012|4.08|3.72|3.0012|3.84|5.28|5.4|5.16|3.84|4.92|4.38|4.68|3.834|8.04|8.988|10.44|9|7.2|5.76|4.8|3.84|5.4|4.8|4.5|5.26|8.99|8.4|10.31|9.75|8.85|8.37|6.98|6.24|6.45|6.26|5.845|4.99|4.955|5.08|5.15|4.7|4.1|4.22|4.75|4.26|4.05|3.48|2.85|4.5|5.07|4.2913|4.39|5.81|7.7|5.9|5.46|4.92|4.99|4.65|4.57|4.77|6.83|7.07|5.57|4.56|4.93|4.83|5.01|5.2|4.77|4.78|3.32|2.9|3.21||
2022-02-19 19:45:24|usamicro_0175|SPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:24|usamicro_0176|TRWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:24|usamicro_0177|HNNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1728|2.0347|2.1728|2.1728|2.1728||2.2716|2.1728|2.2716|2.5679|2.3704|2.963|3.7533|3.3578|3.2591|4.1482|4.0494|4.5926|5.1358|4.3457|4.5432|5.037|4.642|4.7911|5.1358|4.7407|5.1951|5.3333|6.0247|6.1235|8|7.4845|7.8519|7.8519|8|7.4074|7.7037|7.1111|7.5556|7.8519|9.4815|8.8859|12.3333|12.4445|12|12.6667|11.3778|11.1111|11.0667|11.3333|10.16|10.6667|11.1111|10.7111|10.3333|9.3333|9|8.2|8|7.8333|7.2|5.7067|7.3333|5.5|4.3333|4.0333|5|4.8333|3.8667|3.6667|3.7333|3.6|2.1667|1.6667|1.8|1.3667|2|1.5|1.5067|1.9333|2.0067|2|2.0467|2.2|1.94|1.8667|1.7733|1.9667|1.8333|1.9|1.8|2|2|1.6667|1.5933|1.6|1.72|1.6667|1.7667|2.0267|2.1667|2.3333|2.0333|2.1333|2|2.1333|2|2.0667|2|2|1.98|1.8333|2|1.8333|1.8|1.7|1.5667|1.96|2.0067|2.02|1.9067|1.7333|2.6|2.9667|4.44|4.8333|4.8333|4.2867|5.5|4.9|5.4333|5.4353|6.9667|7.4|7.6667|7.8333|7.8333|7.5333|8.0667|8.4333|10.0433|10.54|12.1327|12.0667|13.9333|12.0667|13.3067|14.38|16.2667|14.4067|13.2667|13.2927|12.9777|12.78|13.2867|16.5267|18.9733|18.588|21.5533|19.8|19.04|17.2|17.9333|23.3333|25.8667|22.7067|23.2867|23.3133|22.7867|17.3933|21.3067|20.7133|18.9533|18.03|17|17.23|14.84|14.98|16.08|15.04|15.97|16.5858|15.5|17.01|17.26|18.31|18.92|19.72|18.53|17.62|15.24|14.48|13.95|12.2323|11.09|10.7|11.7|10.2|9.429|9.7538|9.26|9.4449|9.4269|10.1|10.98|12.18|10.18|10.4|10.445|10.34|7.3|7.03|8.22|8.2299|8.13|8.9|8.4|9.38|8.71|8.985|11.09|8.57|8.79|9.67|9|9.5705|9.9966|10.251|10.065|11.5|10.7|11.2747|10.215||
2022-02-19 19:45:25|usamicro_0178|DVD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:26|usamicro_0179|RIBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|4500|2020||2500|3000|3000|1400|2120|1300|1000|1000|640|720|520|500|400|240|200|200|180|200|120|110|160|300|380|260|240|300|250|270|342|262|194|192|204|148|70|100|78|74|84.2|92|98|96|90|80|180|272|258|202|186.2|158|138|196|244|230|212|186|188|172|240|272|396|492|442|518|630|606|796|730|614|570|272|314|242|163|306|282|238|189|160|149|116|137|128|100|82|70|88|82|40.2|39|41|66|42|44|33.4|34|17|13|16|20|18|14.6|14.2|26|21.5|16|17.02|25|37|40|50|59|66|48.2|40.4|37|36|29.6|33|24.4|33.2|23.2|26|25|26.4|29.2|23|18|13.6|14|12.4|10.14|14.98|12.4|16|21.8|16|15.98|14|13|10|13.2|13.4|12.5|11.2|4.65|5.45|4.97|4.869|3.98|4.839|6.98|5.25|4.78|5.13|5.01|4.31|3.91|4.16|4.11|4.47|3.6|3.79|3.32|3.24|2.9|2.37|2.16|1.91|2.11|2|1.9|1.27|1.14|1.47|1.55|1.63|1.54|1.42|1.36|1.19|1.12|0.9|1|0.782|0.8342|0.87|0.91|0.93|1.05|1.07|1.31|1.22|1.46|1.54|1.38|1.45|1.58|1.56|1.6|2.81|2.57|3.17|2.75|2.8|3.37|3.15|3.16|3.52|3.46|3|2.93|3.08|2.7|2.67|2.41|2.68|2.08|1.27|1.29|1.18|1.1|1.11|0.9801|0.8199|0.8359|0.4515|0.4101|0.4921|0.563|0.664|1.1|0.8893|0.98|0.973|1.05|1.1|0.9414|0.7879|0.563|0.5587|0.3741|0.3143|0.34||
2022-02-19 19:45:27|usamicro_0180|FNJN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:28|usamicro_0181|OPNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|101|115|20|45|55|21|10|10|4|15|32|30|32|45|50.1|61|85|75|74|62|53.49|48|44|34.5|23.5|12.8|8|8.2|7|8.5|14|14|13.1|15.3|14|9|8|8|5|5.49|3.8|2.71|2.5|3|6.99|3.9|4.38|5|6.3|5.8|5.7|4|3|3.3|2.32|6|4.45|4|5|3.8|5|3.45|9|6.4|6.98|7.46|7.5|8|7.65|7.64|6.64|10.65|9.65|9.89|9.27|9.32|9.76|8.8493|8.49|7.5|7.1|8.5|7.19|6.73|5.6|7.81|8|7.42|6.35|6.6|6.4|13|44|34.5|38.89|30.38|24.49|19.9|20.8|18.9|19.46|15.54|13.79|14.75|23.01|18.32|18.79|15.93|13.35|15.28|15.125|12.18|11.35|11.82|13.23|11.7282|14.5|14.63|15.1|14.18|13.6|12.46|11.9|9.22|11.5162|11.3|9.15|9.21|8.4|7.42|7.1|8.3|8.33|11.28|13.19|10.79|12.25|12.44|13.2833|16.08|17.8|28|24.89|29.94|32.85|26.39||
2022-02-19 19:45:29|usamicro_0182|MRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500000|||1687500|1312500||1005000|1650000|1500000|1687500|1125000|2025000|2250000|2062500|1485000|1171500|1077000|655500|562500|780000|1200000|2437500|1875000|1501500|937500|1218000|1030500|1030500|660000|555000|225000|153000|90000|46500|30000|30000||12000|10500||10500|6000|4500||19500|33000|31500|90000|192000|187500|129000|155700|244500|439500|276000|204000|234600|291000|144000|88500|54900|54600|42000|40500|37500|41700|32700|31200|27000|40200|35100|27000|22200|27000|15000|10800|12000|8700|12000|10500|12000|12000|10500|5700|5700|7800|3600|3900|3000|4500|3450|5400|7200|4500|4500|4500|3750|3450|3450|3600|3000|3000|2550|3000|5700|4500|4500|3300|3600|12000|7200|3840|5760|3600|2520|3600|1860|1800|2640|3120|4320|3000|2160|1440|600|600|420|240|240|780|480|540|672|1800|1380|1344|1488|1200|540|648|588|420|312|300|270|144|203.88|227.88|156|150|205.2|210|194.4|198|336|300|180|300|264|252|192|276|228|187.2|192|192|198|216|146.4|144|144|150|147.6|150|111.6|156|145.2|135.6|120|41.28||||18|12.48|17.04|25.32|18.96|26.4|45.48|39.12|38.04|18.24|28.8|15|12.36|7.2|4.32|4.404|3.3096|1.488|2.46|2.28|2.79|7.5312|11.28|6.36|6|6.99|8.7|10.332|7.11|7.56|7.56|7.68|7.68|7.0932|6.36|5.34|5.2812|6.16|5.47|4.0683|3.91|4.08|4.81|4.15|3.79|3.76|3.66|3.02|3|3.11|2.87|3|4.02|3.5|3.42|3.36|2.98|5.94|9.76|7.84|9.14|7.88|7.53|7.19|6.65|5.24|6.12|5.61|6|5.51|8.15|4.26|5.9|4.56|3.87|3.09|2.71|2.73|1.63|1.94|2.48|2.27|1.96|2.13|1.7|1.66|1.49|1.65|1.73|1.86|2.5|2.09|2.36|3.2|2.75|2.14|1.77|1.64|1.51|1.12|0.98|0.635||
2022-02-19 19:45:30|usamicro_0183|EMMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1196|23.9533|24.8926|24.8926|26.7713|26.7713|27.7106|30.5287|29.5893|27.4777|25.3623|30.059|30.059|39.9221|39.9221|39.9221|51.1942|53.0729|57.2999|58.9457|49.7852|50.7245|58.2393|71.8598|71.8598|72.3294|80.7835|82.6622|93.9343|77.9655|98.1614|86.8893|68.1024|64.5817|61.527|68.1024|64.8147|72.6826|65.754|72.0965|81.9596|80.0809|92.5253|89.7073|83.1319|84.601|85.717|89.944|92.995|99.1007|97.222|83.0154|89.8275|80.3139|70.4507|70.9204|61.527|64.6973|81.488|96.2827|87.0067|93.9343|84.5409|87.8286|92.7601|98.3962|106.1458|124.1107|135.2654|152.1736|234.1607|166.1463|137.1441|174.7179|159.6884|129.6294|155.4613|135.5003|123.2888|92.995|100.5097|88.5331|107.7896|139.2576|99.3356|95.1085|95.8882|116.2156|115.5392|113.7733|90.1018|54.1813|50.9124|62.2972|88.8243|81.9107|100.7727|100.4722|109.2268|111.2182|79.6187|59.5919|58.615|72.1416|81.9859|86.119|78.2661|82.4368|74.3584|63.4245|71.578|79.5812|86.908|75.185|80.4829|76.0492|83.9773|85.5178|101.6369|97.0905|94.5731|89.4631|87.6219|82.2865|78.8297|74.0954|72.3294|67.8582|70.2629|69.4738|72.104|66.017|70.2629|72.2167|57.9763|66.7309|66.3928|77.1389|90.0267|83.0379|73.5318|78.3037|74.8093|66.8437|61.5082|60.118|46.2157|60.3434|58.7653|55.6843|45.9527|46.0654|46.366|31.6747|30.9608|32.4637|30.8856|31.7122|37.5362|39.0391|34.6054|27.6167|23.9345|18.5614|19.5008|16.1943|14.4659|10.4831|11.1218|13.0757|11.6854|11.1594|9.4686|6.9511|8.2286|3.6447|2.4423|1.1272|1.3151|1.0896|1.161|1.4654|1.3151|1.3527|1.1272|1.0145|2.4799|3.1562|3.8701|4.2458|4.3773|4.4337|3.3816|4.2834|8.7171|8.642|8.2662|7.3645|5.7864|2.9308|3.2276|2.2544|2.8556|3.8701|4.1331|3.7949|4.5464|4.3961|4.1331|3.7949|2.8556|2.3995|2.7429|3.1186|2.4799|2.8932|2.7429|3.081|4.6216|5.5233|6.9136|8.3789|9.3934|7.5147|7.5899|7.139|7.402|7.139|6.0494|6.2372|5.7488|6.2372|8.0408|10.2201|11.9484|10.1073|9.3559|9.957|10.1073|11.1406|11.7982|12.0236|12.1363|10.4831|11.2345|9.3934|9.6189|7.9281|8.1911|7.7778|7.0263|7.5523|8.0784|7.4772|5.0349|4.6216|3.7574|5.2979|4.7343|4.6591|3.5319|2.3296|2.4047|1.9294|1.9914|2.1849|2.2168|1.973|2.7335|3.7104|3.8606|3.8043|3.1938|3.0717|3.1844|2.9214|2.602|2.3014|2.4987|3.0623|2.6959|2.7805|2.4893|3.1186|3.2689|3.4662|3.3065|3.128|3.9171|4.3304|4.2177|5.0818|4.9691|4.5558|4.7719|4.9128|4.0016|3.5507|2.9965|3.701|3.6071|3.3628|3.3628|3.3816|4.4619|4.9409|4.6497|4.7061|4.4525|4.2552|3.7856|3.78|3.61|2|1.44|1.38|1.65|1.61|1.62|1.52|1.52|1.85|1.82|2.04|2.37|2.58|2.75|2.85|2.75|2.25|2.34|2.05|0.8|2.25|2.0101|2.01|2.01||
2022-02-19 19:45:32|usamicro_0184|UONEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|19.375|20.625|16.625|5.9375|10.25|11.5|13.25|13.5625|16.8438|14.1875|18.2|19.95|18.4|17.97|15.5|11.75|14.63|17.62|18.73|18.72|18.62|19.99|22.5|20.8|14.04|12.28|16.22|16.08|15.19|16.59|15.06|13.87|12.61|14.07|15.68|17.91|17.81|15.38|17.92|15.24|16.65|18.79|19.48|18.2|18.67|18.92|16.97|15.76|14.91|14.83|15.43|14.51|14.29|14.72|15.52|14.65|13.6|14.96|13.48|13.18|12.96|13.48|13.75|12.97|11.72|10.78|10.45|10.19|8.01|7.7|6.93|7|7.4|5.95|6.28|6.28|7.06|6.66|6.81|7.39|6.88|6.44|7.33|7.05|6.99|3.98|3.72|3.87|2.8|2.28|1.79|1.69|1.25|1.49|1.08|1.16|1.02|0.87|1.03|0.8174|0.16|0.179|0.47|0.3|0.41|0.5|0.47|0.345|0.325|0.5|0.64|1.09|2.13|2.68|3.35|3.34|3.22|3.27|5.37|3.87|1.42|0.89|0.73|0.935|1.15|1.07|1.46|1.6|2|1.98|2.84|1.83|1.66|1.26|1.3|0.92|1.2|1.04|0.95|1.05|0.95|1.08|1.22|0.9705|0.9501|0.75|0.83|0.84|0.79|0.71|1.0501|1.33|1.6|1.79|1.52|2.38|2.24|2.39|2.32|2.8|3.42|3.36|5.39|5.17|5.05|4.85|4.39|4.5|4.75|3.07|3.16|2.76|1.9|1.45|1.61|2.05|2.7|3.17|3.63|4.01|3.08|2.65|2.58|2.42|2.16|1.67|1.48|1.2|1.28|1.49|2.2|2.9|3.25|3.21|3.45|2.94|2.45|2.9|2.75|2.95|2.65|3.1|2.9|2.35|2|1.85|1.7|1.95|1.5|1.5|1.9|1.85|1.95|1.95|1.9|2.15|2|2.05|2.2|2.03|2.17|2.15|1.76|2.07|2.05|1.93|1.93|2|2.2|2.01|1.75|1.95|2.12|1.9|1.94|1.85|1.81|0.8999|0.626|0.9|1.74|1.61|1.03|1.14|1.01|1.32|1.41|1.98|1.62|1.8599|2.46|5.28|4.9|6.09|7.01|7.26|7.34|3.31|3.9|4.41||
2022-02-19 19:45:34|usamicro_0185|RIOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|960|964.8|876|480|352.8|360|364.8|300|324|340.8|304.8|290.4|336|372|336|355.2|312|288|252|194.4|144|146.4|194.4|144|156|172.8|165.6|228|156|168|204|196.8|170.4|168|261.6|240|367.2|420|352.8|417.6|319.2|348|336|360|398.4|403.2|456|676.8|720|964.8|976.8|1010.4|1140|1128|1284|1416|2388|3081.6|2582.4|1958.4|1536|1296|1356|1113.6|1173.6|1405.2|1387.2|1737.6|1130.4|1104|1459.2|1550.4|350.4|340.8|472.8|412.8|386.4|532.8|657.6|544.8|489.6|403.176|379.2|458.4|537.6|487.2|564|888|338.4|235.224|151.2|139.296|96|134.4|128.88|141.6|146.4|140.16|163.2|172.8|160.776|165.84|156|153.1152|129.12|106.08|89.76|47.04|33.12|37.92|33.6|30.72|21.7248|15.28|13.36|14.64|19.04|21.12|16.56|21.12|18.24|18.16|16.16|13.76|9.68|10.96|11.36|14.24|14.4|14.48|15.44|18.56|19.6|26.32|17.28|15.36|17.12|18.8|14.16|14|9.76|10.64|13.68|14.48|3.6|3.9288|3.944|4.3992|4.72|3.5656|3.52|3.2016|2.544|2.24|2.4792|2.4056|2|1.644|3.04|3.1071|3.61|3.49|3.29|4.36|2.4|2.63|4.24|3.82|3.21|3.45|4.13|3.79|3.93|3.92|3.69|4.13|9.24|7.78|13.7018|24.36|16.59|8.15|6.62|7.44|7.78|6.01|6.79|3.8|2.16|2.57|1.73|1.65|1.81|3.26|4.61|4.04|2.7|2.8|2.21|2.12|1.8|1.52|1.32|1.18|1.64|0.72|0.7728|1.89|3.1|2.54|4.01|3.43|3.28|3.6|8.85|19.28|22.85|49.57|50.16|26.52|31.41|35.44|32.71|36.5|25.64|36.49|29.34|21.44|15.57||
2022-02-19 19:45:35|usamicro_0186|CTEK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8476|27|29.697|32.3968|36|33.7466|33.7466|31.4968|21.7778|21.5978|22.4977|23.8476|19.888|29.2471|22.9477|18|4.5||9.0891|4.5895|9.719||7.2|4.8595|4.5895|4.0496|8.1||2.2498|3.6|3.1497|3.5096|2.55|3|4.8|4.5|5.01|5.61|7.2|6.75|7.65|6.06|6.06|6|6|6|5.55|5.25|5.76|5.1|4.92|5.1|5.7|4.53|3.75|3.27|3.06|1.53|1.95|0.99|1.38|1.395|1.41|2.07|2.52|2.55|2.31|2.16|2.04|2.25|3|3.24|3.75|5.55|4.32|4.86|4.5|5.1|5.4|6|5.13|5.4|6.45|4.95|2.37|1.62|1.8|1.8|1.5|2.1|2.94|2.7|2.25|1.86|1.53|1.5|2.64|2.25|2.4|3.3|3.06|3.15|3.24|3.15|3.03|3.03|3.3|3.3|3.15|3.39|2.85|2.52|2.85|2.4|2.52|2.535|2.52|2.55|2.97|2.55|2.58|2.4|2.31|4.14|3.96|3.45|3.45|3.03|2.25|3.15|3.12|3.42|3.03|3.12|2.97|2.85|2.82|2.85|2.7|2.76|2.7|2.85|3.15|3|3.72|3.96|4.05|3.72|3.93|4.65|4.35|4.11|3.87|3.51|3.54|2.88|2.94|2.64|3.45|3|3.15|3.66|3.45|3.33|3.06|3.03|3|3|3|3.21|3.36|2.79|2.79|2.61|2.598|2.565|2.43|2.4|2.46|2.4303|2.46|2.37|2.37|4.07|5.26|5.85|5.4|4.68|4.63|4.65|3.52|3.33|2.78|4.04|4|5|4.93|4.94|4.8|3.84|4|3.7002|3.83|3.93|4.3|4.77|4.78|4.7|4.7|4.84|4.56|4.52|4.88|4.2|3.08|2.95|2.92|3.14|3.18|3.96|1.9204|1.5861|1.93|1.74|1.48|1.755|1.37|1.52|1.48|1.449|1.54|2.07|2.28|1.96|1.86|1.86|2.17|2.11|1.85|1.7426|1.71|1.59|1.51|1.37||
2022-02-19 19:45:37|usamicro_0187|VRML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:37|usamicro_0188|PRVB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.5|3.86|4|3.48|2.57|2.05|2.46|2.45|2.4|3.96|4.29|12.26|8.91|9.24|6.84|6.87|10.2|14.97|14.99|11|8.39|11.65|15|14.12|11.24|11.895|14.31|13.43|15.88|17.49|14.39|12.31|9.985|7.22|7.65|6.11|6.21|6.5|6.15|6.45|6.45|5.91|5.3||
2022-02-19 19:45:37|usamicro_0189|CDTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.29|16.59|14.66|14.28|14.2|13.16|14.53|16.12|16.05|10.87|10.14|13.24|13.12|11.46|11.11|11.97|11.19|11.46|9.05|10.7|10.75|9.5|7.2|7.45|7.35|5.9|7.4|6.65|6.65|8.15|7.4|7.75|7.05|6.675|7.35|4|4.3|5.85|5.2|3.95|4.15|4.5|4.12|3.33|3.06|2.84|3.08|2.7|2.42|1.52|1.65|1.25|2.35|1.935|2.28|2.37|3.85|2.97|2.86|2.48|2.99|3.71|3.82|3.89|3.04|2.97|2.44|2.17|2.22|2.66|2.32|2.42|2.08|2.03|1.91|1.71|2.07|1.96|1.63|1.63|1.28|0.8975||
2022-02-19 19:45:38|usamicro_0190|NOVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181|189|206.4|290.6|258.8|42|59.2|60|50.6|43.7|40.2|45.4|53.4|54.6|63.5|48.1|43|29.2|33.9|28.4|30|30.6|30|27.3|29|27.1|25.9|13.9|10|12|12.1|8.8|11.7|26.9|29.5|24.5|20.5|26|22.85|21|7.5|5.15|3.772|3.871|3.441|4.44|5.08|6.125|4.62|4.501|4.908|5.285|10.6|11.6|17.7|15.1|12.9|8.24|9.35|8.21|9.79|7.73|6.99|4.89|4.23|4.29||
2022-02-19 19:45:38|usamicro_0191|BKTI|price|0|132.75|139.5|132.75|156|168.75|138|132|129.75|133.5|103.5|103.5|90|75|69|63|60|58.5|55.5|54|73.5|60|46.5|39|46.5|52.5|60|55.5|49.5|46.5|44.25|41.25|44.25|48.75|40.5|39|38.25|28.5|27|23.625|24.75|24.75|21.75|17.25|15.75|13.5|19.5|17.25|14.25|18|17.25|15.75|15|19.875|20.25|18|16.5|14.25|9|6.75|6|6.375|5.25|5.25|6|6|9.75|7.125|7.5|6|6.375|7.5|8.4378|8.625|6.75|8.625|9|8.25|7.875|9|6.75|7.5|7.875|6.75|7.125|7.875|7.125|7.875|6.375|7.5|6|5.625|6.375|5.625|5.25|4.875|4.5|5.625|5.625|6.375|7.875|9.375|8.25|9.25|8.75|6.75|8|7|5.75|6|5.875|6|5.375|5.875|5.25|5.5|5|4.5|4.5|4.875|5.125|5.75|5|4.25|4.125|4.25|5.375|4.625|4.625|6.125|6|5.375|5.75|6.625|6.375|5.875|5.25|5.0625|4.625|4.625|5|4.9375|5.5|4.625|4.875|5.313|5.625|5.5|5.375|5|6.375|6.5|5.375|5.75|5.375|4.5|4.25|3.875|4.5|4.063|4|4.438|4.813|3.875|3.938|4.313|3.75|3.781|3.375|3.688|3.625|3.5|3.688|4.063|4.063|4.75|4.375|5.563|4.25|6.188|7.563|7.5|7.313|5.75|4.813|3.938|3.063|3.75|1.875|2.125|2.813|1.438|1.531|2.313|1.688|1.813|3.5|2.438|2.75|3.969|3.938|1.938|3.5|4.188|3.125|6.375|7.313|4.625|2.625|2.5|2.375|2.313|2.063|1.75|1.438|0.844|0.406|1.5|0.875|1|0.95|0.93|1.1|1.15|1.03|1.2|1.12|1.15|1.05|1.11|0.89|0.9|1|0.86|0.8|0.56|0.54|0.51|0.43|0.49|0.49|0.501|0.51|0.48|0.21|0.21|0.65|0.6|0.65|1.6|1.59|1.51|1.55|2|2.75|2.65|2.6|2.4|2.46|2.05|1.8|1.97|1.97|2.05|2.25|2.55|2.12|2.27|2.4|2.35|2.1|2.82|3.2|4.77|5.16|6.2|7.31|10.5001|10.78|9.74|9.51|6.77|6.22|7.55|6|7.81|7.45|6.19|6|6.16|5.65|4|3.86|4.47|5.2|5.15|5.03|4.4|3.98|3.29|3.15|2.74|2.22|1.64|1.69|1.6|1.5|1.47|1.45|1.45|0.68|0.79|0.74|0.75|0.65|0.525|0.83|1.58|1.31|1.61|2.65|2.98|2.77|2.42|3.14|3.1|3.96|3.73|3.31|2.56|2.17|2.41|1.85|2.0881|2.04|1.63|1.8|1.9|1.94|1.59|1.45|1.35|1.39|1.06|1.07|0.98|1|1.14|1.1|1.31|1.28|1.63|1.47|1.6316|1.64|1.6|1.8348|1.77|1.68|1.69|1.68|1.66|2.17|2.2685|2.38|3.26|3|4|2.6|2.64|2.63|3.37|3.37|3.42|3.15|3.15|3.14|3.8399|3.86|4.1|4.8|5.16|5.55|4.97|4.8|5.3894|6.21|6.1|6.68|5.38|4.93|3.42|4.6|4.4|4.3|4.1|3.94|3.94|3.85|4.52|4.98|5.45|5.09|5.17|5.56|5.34|5.2|5.1|4.75|4.95|5.05|5|5.05|4.65|3.75|3.55|3.9|3.6|3.55|3.75|3.55|3.6|3.55|3.95|3.795|3.9|3.7|3.55|3.8|4.05|4.03|3.63|3.75|4.05|3.88|4.27|4.05|3.95|4.3|3.9|3.9|3.36|3.572|3.055|3.1|2.85|2.285|1.66|2.82|2.81|3.39|3.13|3.05|2.92|2.97|3.05|3.03|3.4|4.21|4.18|4.61|3.91|3.15|3.23|3.24|2.825|2.95|2.24|2.4101|2.34|2.55||
2022-02-19 19:45:41|usamicro_0192|LONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:41|usamicro_0193|BCRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:41|usamicro_0194|CATB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:41|usamicro_0195|BLNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.697|94.697|94.697|94.697|94.697|94.697|3750|||||250||||||2525|2500|2675|2375|2000|2487.5|2000|1875|2550|2375|1400|1350|1425|1050|300|206.5|200|140.5|128.5|111|80|67|50.5|76|70|77.5|82.5|97.5|85|74.5|57.5|50|57.5|56|65|86.5|77.5|75|72.5|62.5|63|62.5|65|65|87.5|64|55|60|89.5|62.5|58.5|59|40|49|44|40.95|25|32.25|27.5|23.5|22|20.055|20.975|20|18.05|18.5|13.505|15.25|14.995|14.02|10.01|9.5|8.75|7.25|7.89|12.5|16.335|32.05|24.195|20.75|16.5|25.5|20.5|14.25|13.49|7.9|10|11|8.75|9|9.25|8.995|21.5|14|11|8.25|5.03|4.75|8|2.73|2.69|1.41|5.38|3.97|2.87|3.37|2.3|2.2|2.11|1.85|2.28|3.45|3.03|3.01|2.33|2.62|2.685|2.48|2.63|2.07|1.79|1.9127|2.49|2.41|1.64|1.63|1.8899|4.84|12.6|7.285|10.32|8.93|23|41.37|51.9|34.11|40.64|34.67|38.55|34.91|34.13|32.94|27.07|32.68|35.74|25.1|20.26||
2022-02-19 19:45:42|usamicro_0196|EEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:42|usamicro_0197|HSON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|73.5|77.46|90.95|116.4|107.45|106.3|112|101.8|98|139.35|122.75|116.6|145.25|140.05|151|150.85|148.05|151|143.65|147.8|131.45|138.2|145.7|166.9|162.4|159.3|161.1|156.1|215.2|250|225.5|229|257|150.4|164.6|158.6|178.8|147.1|121.2|96.3|86.1|105.8|94.5|150.3|170.5|166.3|178|152.3|149.1|188.3|211|226.8|142.6|139|140.1|105.2|85.7|69.9|63.4|70|87.5|97.6|110.1|101.8|97.8|91.5|63.7|47.7|33.3|30|30|8.6|14.7|16.5|19.5|17.5|26.5|37.275|31.3|39.5|41.8|47|43.2|50.25|45.6|56.5|49.7|41.8|40.8|31.2|36.5|38.8|51|52.5|57.5|67.2|64.5|55|45.4|55.8|45.7|45.9|39.2|40.1|46.4|47.5|53.5|46|50.3|50.1|35.4|39.9|43.7|45.4|45.9|40.3|41.2|46.8|45.3|39.2|36.3|28.6|24.8|24.5|24|28.2|33.9|32.2|34.9|39.5|40.1|38.7|36.8|35.3|37.6|38.8|35.5|38.2|37.5|34.1|28.2|30.3|22.5|28.2|27|26.5|21.2|23.8|25.2|27.7|24.9|23.9|23.7|28.4|26|27.6|24.3|26.3|20.8|21.9|17.3|17.3|15.9|14.7|14.4|13.8|12.993|10.5|12.6|13.7|13.2|13.4|14.4|14|15.1|14.4|13|21.1|20.8|20.2|19.2|19|16.1|16.5|17.6|17.2|15.99|14.6|14.4|14.2|14.8|14.7|15.4|16|12.6|11.8668|11.8965|11.8763|11.7|12.1|12.5|12|12.2506|10.047|9.34|9.45|8.9|8.91|9.26|9.5768|9.97|10.1|10.58|11.32|16.18|14.66|16.85|17.89|18.94|18.91|17.8|17.01|15.55|17.33|23.44|27.72|29.9||
2022-02-19 19:45:43|usamicro_0198|GVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|15.125|14|14.5|14.25|14|14|16|14.375|13.25|17.25|17.375|11|11|11.5|9.75|7.75|9.25|9.5|8.25|6.125|7|6|6.25|5|4.25|3.875|5.75|4.5|3|2.25|2.375|2.75|3.188|3.125|3.125|3.375|3.125|3|2.5|2.75|2.5|3|4.5|4.375|6.25|6.625|6|5|4.25|4|3.375|3.25|3.313|4.375|7.25|6.625|5|3.9375|4.625|3.5|2.5|2.375|2.125|2.125|1.375|1.75|1.4|1.33|1.75|2.35|1.98|2.15|2.2|1.7|2.07|2.15|3.1|3.5|3.6|3.5|3.65|3.95|2.72|2.5|2.95|2.4|1.98|1.16|0.86|1.47|1.35|1.15|1.15|1.45|1.65|1.54|1.9|2.1|2.01|2|1.8|1.75|2.12|2|1.75|1.72|2.48|2.72|2.55|2.4|2.3|2.16|2.7|2.15|2.13|1.89|1.9|1.79|1.8|1.7|1.62|1.29|1.33|1.2|1.24|1.88|1.61|1.72|3.3588|4.4|4.1|3.99|3.85|3.6|3.3116|4.8|6.651|7.76|7.0501|6.32|7.2|6.8|6.6|7|6.35|6.73|9.48|12|10.24|9.45|10.3|8.08|8.2|8.6|8.91|8.6|8.05|7|6.01|5.32|5.9|6.04|5.28|5.95|5.14|5.41|6.75|7.85|6.57|6.22|6.02|4.76|5.48|5.23|5.72|5.41|5.6|4.91|4.06|4.03|3.65|3.35|3.58|3.45|3.62|3.26|3.46|2.26|2.22|2.33|2.16|2.2|2.09|1.76|1.72|1.98|1.95|1.75|1.88|2.38|2.88|2.24|2.3|2.35|1.9|2.03|1.78|1.9101|2.16|2.02|2.26|2|1.88|1.63|1.51|1.79|1.55|1.57|1.68|1.64|1.6|1.77|1.795|1.74|1.75|1.71|1.66|1.65|1.68|1.56|1.51|1.4|1.59|1.6699|1.53|1.5|1.5|1.65|1.55|1.6|1.34|1.49|1.36|1.85|2.4|2.11|2.16|2.73|2.5499|2.21|2.23|2.34|2.61|2.889|2.9|3|3.5|3.1|3.3|3.4|3.25|3.35|3.1|2.8|2.8|3.55|3.5|3.15|3.25|3.3|3.35|3.25|3.2|3.1255|3.25|2.95|3.35|3.6|3.09|2.77|2.1|2.9499|3.09|2.8|2.55|2.17|2.34|2.31|1.79|1.75|1.34|1.16|1.65|1.455|1.25|0.93|1.05|1.05|1.01|0.94|0.9306|1.04|0.9802|1.19|1.32|1.68|1.94|1.7|1.37|1.8|1.79|1.41|1.18|1.47|1.41|1.31|1.71|1.36|1.32||
2022-02-19 19:45:45|usamicro_0199|ARAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.84|167.76|172.5|180.84|166.74|128.7|139.38|115.56|111.9|110.4|131.52|108.84|120.48|109.38|103.32|97.74|111.66|112.08|74.4|65.1|66.84|75.54|71.82|60.6|43.5|50.34|51.12|65.76|63.36|64.92|75.9|73.02|64.2|80.1|89.4|79.8|120.9|127.8|108|96.6|103.2|105.3|117|15.6|10.8|14.1|13.65|10.8|10.8|9.45|9.15|10.8|12.45|10.5|9.9|8.16|5.95|4.6|3.88|4.2|5.87|6.97|6.42|5.945|5.73|6.89|5.84|7|6.73|11.53|13.35|9.78|8.29|5.83|11.96|13.01|12.06|5.89|5.29|4.88|4.93|5.68|5.34|5.46|6.79|5.8|5.05|5.31|5.62|4.23|4.06|3.56|3.7|2.79|2.63|2.2||
2022-02-19 19:45:46|usamicro_0200|APEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||592.9|889.35|862.4|673.75|997.15|970.2|700.7|706.09|662.97|485.1|565.95|512.05|512.05|431.2|565.95|630.63|619.85|889.35|905.52|754.6|1007.93|943.25|1083.39|1320.55|1239.7|1191.19|1175.02|997.15|916.3|889.35|759.99|636.02|673.75|776.16|619.85|657.58|565.95|539|468.93|377.3|377.3|404.25|641.41|646.8|571.34|592.9|431.2|458.15|431.2|458.15|485.1|388.08|393.47|377.3|350.35|323.4|377.3|301.84|485.1|512.05|458.15|431.2|672.4025|673.75|630.63|592.9|560.56|539|485.1|517.44|441.98|501.3239|539|641.41|539|415.03|409.64|479.71|382.69|431.2|474.32|441.98|395.626|500.5|462|391.93|385|358.05|363.44|378.07|367.29|368.83|463.54|484.33|434.28|385.77|314.16|340.34|328.02|371.14|349.58|324.94|303.38|277.97|285.67|258.72|284.13|208.67|219.45|231.77|218.68|231|176.33|154|21.7294|24.7786|20.405|19.6427|16.17|14.5068|21.3598|13.8831|12.1429|14.245|16.016|19.25|11.825|9.68|11.0385|12.7842|18.48|15.5381|14.0305|16.14|13.015|10.96|12.56|6.5|6.8701|7.75|6.01|4.3|5.14|4.17|3.98|6.09|5.91|6.6|6|5.9|6.4|8.79|8.45|7.61|7.05|3.2|4.05|3.67|3.62|3.29|3.45|3.68|3.69|3.1|2.52|3.4835|3.1|2.8|3|2.9|3.14|2.55|2.38|2.01|1.8|1.63|1.61|1.46|1.69|1.8|3.69|3.61|5.52|5.95|5.59|6.37|7.11|7.76|8.67|9.64|9.2|9.6|8.1|6.92|5.69||
2022-02-19 19:45:47|usamicro_0201|TLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:47|usamicro_0202|SRAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|10|15|12.5|12|7|5.9|5|5|5.25|4.4|5|5.4|7.25|6.5|6.25|6.2|5.8025|5.6|5.25|6.555|7.45|8.2|9.75|9.55|9.45|7.25|8.75|6.75|6.95|9.1|7.85|7.75|7.49|6.5|6.25|6.05|6.79|6.13|5.1601|3.21|2.499|2.13|1.58|1.4414|1.3|1.38|1.35|2.57|3.55|5.05|5.46|3.81|4.05|4.06|4.6|4.34|4.84|4.57|4.4|3.51|2.74|2.76|2.2|3.21|3.26|4.51|4.47|4.65|4.66|3.78|3.0635|2.22|1.6966|1.256|2.35|2.165|2.54|1.94|2.03|1.65|2.65|2.74|3.02|2.6|2.62|2.68|3.09|4.175|4.56|4.82|4.28|5.05|5.23|4.08|5.3|5.5|6.17|4.47|4.17|4.99||
2022-02-19 19:45:49|usamicro_0203|YCBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.23|4.624|4.65|3.95|4.1632|4.49|4.65|3.7952|2.77|3.3236|6.01|4.36|4.07|3.15|4.85|4.1|4.63|5.92|5.75|5.21|4.58|4|3.56|3.75|2.8|2.27|1.13|0.9|0.8622|0.9324|1.59|1.9|3.6|2.52|1.98|2.11|2.86|2.77|4.43|3.89|3.59|3.73|3.22|2.77|2.45|2.35|1.95|1.8|1.58|1.04|1.02||
2022-02-19 19:45:49|usamicro_0204|ELMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|3.51|3.6|3.49|3.58|3.38|3.32|3.71|3.18|3.25|3.65|3.3525|3.3001|3.5|3.4399|4.3|3.6798|3.75|3.0198|3.0507|2.78|2.68|2.3|2.1|1.9601|1.8|1.68|1.54|1.39|1.36|1.4|1.58|1.4|1.18|1.2|1.29|1.1248|1.03|1.07|1.0103|1.22|2.33|1.594|1.71|1.35|1.2115|1.23|1.46|1.4801|1.35|1.61|1.64|2.42|2.61|2.34|2.335|2.3704|2.38|2.0705|1.73|1.9199|1.69|1.82|1.9901|2.15|1.89|1.67|4.67|3.91|4.8901|4.7|3.8|4.38|4.91|4.7|3.855|3.96|3.75|4.1935|4.65|4.88|4.79|4.88|5.4|6.38|7|7.28|7.35|5.44|6.12|5.75|5.72|5.42|5.775|4.93|5.3665|5.3|5|6.565|6.42|5.66|4.9|5.64|5.36|5.5|5.86|5.32|5.2863|5.25|5.68|6.49|6.64|9.9|9.43|10.25|11.49|10.6|14.27|15.48|15.3|17.63|11.37|8.92|8.16|9.94|9.82|10.19|11.52|10.17|9.91|10.19|11.57|11.66|13.21|10.98|11.14|12.5|12.8|12.87||
2022-02-19 19:45:50|usamicro_0205|MTEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|112.5|238.75|206.25|147.5|121.875|106.25|70|59.6875|66.25|58.125|51.25|49.375|50|35.625|24.0625|26.5625|22.8125|12.1875|28.4375|21.25|21.875|16.5625|13.125|11.5625|12.5|10.4|10.1|14.2|11.1|10.6|9.8|10.7|29.105|39.894|29.6|20.9|22.992|26.3|28.6|24.9|23.301|20|19.8|12.5|16|14.6|18.15|20.1|20.8|23|29.3|33.5|60.5|67.2|79|60.8|104.1|134.2|114.9|118.5|107.5|103.5|98.2|98.6|91.4|96.7|130.2|180.5|175.8|207.3|190.5|220.5|253.4|204.7|121.5|164.2|188.9|184.3|126.8|108|97.2|145.6|114.5|129.8|133.9|171.6|200.6|130.4|124.5|144.6|168.1|192.6|152|145.6|151|156.6|150.3|150.5|152.1|142.2|160|98.3|64.2|89.9|75.6|63.3|61.5|67|83.7|68.5|64.2|59|56.3|58.4|41.8|39.4|38.6|22.5|28.4|30.4|26.3|35.5|44|31.9|31.8|35.8|35.9|36.2|30|23.4|30.1|30.1|37.5|39.1|31.9|18.9|20.6|28.6|24.8|21.7|20.1|17.1|18.2|18.2|18.6|15.9|12.45|11.9|9.7|7.2|5.32|5.2|5.9|6.1|4.6|4.3|3.97|4|4.49|5.06|7.5|6.77|5.14|5.25|5.42|7.31|6.22|6.01|5.67|6.2899|9.3|10.05|11.32|13.64|29.03|24.74|28.43|17.14|17.08|13.22|16.75|17.8|14.76|13.18|12.25|12.05|13.12|13.96|20.94|29.84|23.41|19.99|22|20.41|20.39|19.89|18.04|20.47|17.3|20.62|19.52|19.84|19.1|17.87|18.2|22.09|18.58|21.95|20.492|17.86|18.68|17.82|17|16.955|20.2703|19.05|16.7|16.3|13.1707|13.45|15.7|15.9|14.8|14.25|14.1|14.25|14.45|14.35|15.1004|18|15.3|21|19.55|19.7|20.655|18.75|17.97|19.94|18.76|19.1|19.29|17.16|17.6007|16.75|16.51|16.1|16.2752|16.6689|14.8064|16.05|15.7|16.1168|10.0101|10.1|11.33|16.69|16.35|17.815|18.4799|16.6|16.02|19.73|18.95|18.76|18.37|19.36|20.33|25.67|29.2|25.55|33.3962|33.53|35.9|36.86|39.065|33.13||
2022-02-19 19:45:52|usamicro_0206|PRCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:52|usamicro_0207|STKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8634|4.7941|3.9901|3.9802|3.2754|3.4938|3.1563|2.6601|2.9677|2.7792|2.5899|2.76|2.46|2.42|2.7|2.57|2.29|2.3|2.4199|2.8|2.12|1.65|1.73|2.01|2.25|2.1|1.99|1.84|1.57|1.59|1.41|2.25|2.45|2.26|2.56|2.68|2.3|2.5|2.3575|2.85|3.2673|3.53|3.14|2.61|3.03|3|2.91|3.25|3.75|3.2336|3.205|3.15|2.99|2.68|3.09|3.19|3.59|4.3|3.3|1.25|1.56|1.88|1.47|1.34|1.9|2.31|2.21|3.35|3.64|3.94|5.55|8.59|9.5|10.85|10.66|9.44|10.67|11.22|13.83|12.37|12.83|12.71||
2022-02-19 19:45:53|usamicro_0208|CLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1151.7074|1004.0521|1535.6099|1063.1146|620.15|590.6191|472.4953|387.4461|472.4953|354.3714|383.9024|737.0926|620.15|1004.0521|974.5218|885.9286|708.7429|767.8048|590.6191|590.6191|738.2739|561.0882|767.8048|708.7429|649.681|649.681|1004.0521|915.4596|915.4596|767.8048|649.681|885.9286|652.0435|604.7939|708.7429|406.3459|330.7467|292.9471|302.397|321.2968|274.0473|217.3478|1086.7396|926.0908|727.6427|708.7429|699.2931|765.4423|982.7906|935.5406|831.5916|841.0416|746.5426|2775.9101|2805.4404|7559.9244|8829.7559|3750.431|4016.2103|2716.8476|2834.9717|2834.9717|2303.4148|1889.9811|1299.3618|944.9906|1993.9302|1266.2877|1209.5877|916.6408|888.2911|566.9943|661.4934|652.0435|481.9452|576.4442|463.0455|623.6939|623.6939|604.7939|689.8431|500.845|463.0455|481.9452|330.7467|434.6957|377.9962|415.7958|368.5463|406.3459|453.5955|396.896|415.7958|377.9962|661.4934|1030.0396|982.7906|1039.4896|1030.0396|897.7411|1124.5387|1237.9377|1549.7849|1483.6358|1171.7887|982.7906|604.7939|595.344|604.7939|633.1437|472.4953|463.0455|415.7958|538.6447|463.0455|434.6957|321.2968|255.1474|434.6957|311.8469|359.0964|387.4461|340.1966|292.9471|321.2968|255.1474|264.5029|15.7498|336.4167|277.1972|226.7977|157.4984|127.8887|176.3982|157.4984|171.9883|143.0086|119.6988|184.5882|260.6284|243.8075|263.9674|385.5562|421.4658|343.35|362.25|364.4172|326.34|262.08|187.11|374.22|386.82|337.05|296.1|280.98|236.88|233.1|250.11|200.97|179.928|137.97|138.6|153.72|142.38|226.8|206.6337|252|272.79|220.5|214.83|221.13|197.19|195.3|206.01|180.81|189|272.16|321.3|233.1|199.08|207.9|192.78|191.52|192.78|190.26|129.15|161.91|154.98|145.53|197.19|192.15|212.31|241.29|232.47|157.5|210.105|143.64|107.1|132.93|129.78|119.7|125.496|120.33|193.41|208.53|283.5|342.72|271.53|472.5|515.97|95.13|61.5762|66.15|52.668|106.47|64.26|76.23|71.82|72.45|56.28|53.76|54.46|51.94|52.22|47.18|46.48|45.36|48.58|47.6|45.5|41.44|38.36|37.38|32.62|30.94|40.46|37.38|38.36|34.58|32.9|31.92|29.12|23.38|23.94|31.64|26.88|18.48|17.22|20.44|20.72|18.9|17.78|17.22|17.36|17.08|14.5614|9.128|4.2546|4.9168|3.1108|4.046|3.808|2.73|2.05|1.7|1.34|1.5|2.17|2.7|2.68|2.37|2.14|2.24|2.23|2.62|2.95|2.67|2.85|2.77|2.11|1.93|1.41|2.13|2.2301|1.96|2.2|2|1.82|1.75|1.83|1.54|1.63|1.32|1.71|1.44|1.04|0.9041|1.32|3|3.72|1.1|0.9225|0.7321|0.473|0.6724|0.711|1.37|2.06|1.38|1.18|1.18|1.27|1.11|1.06|0.9244|0.9066|0.7692|0.54|0.3739|0.374||
2022-02-19 19:45:55|usamicro_0209|OMEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120||||120|120|15||18.78||15|15.6|15|37.5|37.5|18.78|52.5|18.78|25.2|30.6|54.36|54|55.5|45|42|34.5|36|24|45|42|30|36|21|23.256|18|12.756|10.5|6|18.744|12.744|17.25|18|12.375|11.25|9.75|5.25|3.24|3.75|3|2.25|10.5|7.5|7.875|9|7.5|4.5|4.125|2.25|1.44|0.96|1.8|2.88|4.8|4.8|6|6.12|9|11.28|15.24|10.2|9.6|10.32|10.2|7.08|18|14.4|14.4|11.88|9.24|13.32|13.2|16.68|15.12|14.4|14.04|11.04|8.16|8.4|11.28|15.6|18.6|30|43.56|45.6|43.44|69.96|59.76|54.6|56.16|58.56|56.76|43.8|35.52|28.56|25.32|26.4|32.76|26.28|27.84|30.48|28.8|44.04|43.08|59.4|62.04|58.92|49.08|48.24|36.24|39.36|46.68|43.08|43.92|44.52|37.08|24.24|33.84|31.2|31.08|31.8|35.88|36.24|33.96|35.28|34.08|44.04|48.6|73.92|76.2|65.4|75.24|74.64|71.28|64.92|63.72|56.52|65.64|65.4|55.8|57.36|50.04|52.32|57.6|52.56|42.36|35.04|42.96|51.36|37.2|41.04|38.64|22.32|18|22.8|21.6|21.84|16.8|18.12|16.68|16.8|16.2|16.68|17.52|14.28|12.84|16.32|18.48|22.08|24|24|34.32|40.2|35.88|37.32|44.4|42.36|37.32|32.52|32.4|33.12|33|28.68|33.6|42.48|38.4|32.76|32.4|37.56|46.2|44.28|43.44|36.12|33.24|31.8|34.92|38.16|41.04|37.44|38.88|41.52|36.84|42.96|33.96|35.16|25.92|22.8|23.28|22.44|28.2|27|19.92|18.12|19.32|12.84|14.4|10.56|15.6|11.64|11.64|11.04|7.6824|8.754|7.44|6.612|5.286|4.752|3.408|4.92|4.68|3.72|3.24|2.88|3.05|3.25|2.62|2.39|2.02|4.39|3.52|3.65|4.35|3.33|3.45|4.205|3.72|3.73|3.95|3.0701|3.75|4.26|4.16|4.04|3.41|3.93|3.89|4|4.11|9.89|7.405|9.15|7.65|7.19|7.87|8.11|6.15|4.95|3.75|5.65|7.2203|6.55|5|3.94|5.75|4.95|4.2|3.8006|3.99|3.43|3.25|4.1|2.85|3.49|4.45|4.74|4.37|4.13|6.89|6.94|6.84|6.96|6.9|8.36|7.28|6.86|6.17|7.01|6.23|5.63|6.68|6.12|6.52|5.65|5.49|5.82||
2022-02-19 19:45:57|usamicro_0210|BTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2224|3.1116|3.167|3.584|4.2215|3.9165|3.7779|6.3892|7.5548|6.8891|5.2217|5.5545|6.111|7.3332|6.7778|8.8326|8.8889|9.5004|10.2501|9.5833|10.7499|12|14.8333|13|12.8331|11.1668|12.2503|12|11.1247|10.7499|10.5|13.4999|12.2094|8.4378|8.5627|7.2503|8.1879|7.75|7.6881|8.8126|10.4381|8.688|7.5|7.938|7.75|7.75|7.188|7.563|5.625|5.188|5.375|5.75|5.813|6.563|3.75|2.313|2.5|2.188|2.188|1.188|1.125|0.688|0.688|0.38|0.593|0.562|0.375|0.3|0.8|0.68|0.64|0.65|0.45|0.51|0.6|0.55|0.58|0.625|0.79|0.62|0.92|0.82|0.65|0.6|0.55|0.5|0.58|0.76|0.65|0.76|0.87|0.9|1.21|1.25|1.7|1.34|1.73|1.88|2.1|2.9|3.08|2.75|2.65|2.99|2.92|3.13|3.5|3.25|3|3.1|4.29|4.5|5.1|4.99|4.35|4|4.35|3.95|4.34|4.45|4.6|4.75|4.9|4.89|4.41|4.05|4.46|4.03|4.19|3.8|4.8|4.8|4.39|4.42|4.59|5.29|4.98|5.5|5.1|5.3|6.25|6.11|6.2|5.9|5.91|6|5.8|5.85|4.7|4.9|4.59|4.8|4.3|4.45|4.35|4.33|1.96|1.75|1.7|1.23|1.45|1.5|2.16|2.35|1.9701|2.07|2.41|2.69|3.47|3.4|3.16|3.73|3.33|4.11|5.4|7.7|8.2|7.24|7.72|7.85|8.65|8.42|6.86|7.77|7.52|7.26|7.17|6.75|5.69|4.69|3.82|3.86|3.08|3.72|3.76|4.09|4.24|4.91|5.32|6.32|6.43|5.97|5.35|4.29|4.17|4.03|3.18|3.3|3.58|3.61|4.23|4.49|4.02|4.22|4.1|4.2|4.26|4.99|4.65|4.63|4.76|4.63|4.69|4.52|4.28|4.18|3.87|4.582|4.45|4.49|4.06|4.14|4.09|4.41|4.6|4.53|4.66|4.69|4.55|4.8|4.7|4.37|4.52|4.61|4.44|4.08|4.59|4.52|5|5.23|5.22|6.2|7|6.8|7.1|8|7.25|6.5|6|6.3|6.7433|6.7|6.8|6.3|6.1|6.3666|4.7|4.65|4.55|5.05|4.45|4.7501|5.3251|4.85|5.4|4.35|4|4.04|2.35|1.15|1.4001|1.65|1.75|1.98|3|3.23|2.83|3.38|3.11|2.91|2.7|3.24|3.455|3|1.71|1.55|1.66|1.64|1.72|1.56|1.56|1.57|1.84|2.0135|1.98|2.56|2.61|5.16|5.25|4.79|3.86|3.35|3.07|3.01|2.76|2.89|3|2.97||
2022-02-19 19:45:59|usamicro_0211|LOAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.063|4.625|4.25|3.313|3.344|3.063|3.063|4.375|4.75|4.313|5|4|4.5|2.75|2.688|2.813|2.688|2.563|1.969|1.75|1.906|2.438|1.875|1.469|1.6|1.66|1.51|1.66|1.15|1.25|1.74|1.21|1.54|1.3|1.3|1.33|1.27|1.49|1.75|1.62|1.67|1.63|1.67|1.65|1.68|1.6|1.61|1.61|1.9|2.54|3.1|2.929|3.64|3.971|3.789|3.5|3.5|3.81|5.26|6.09|4.19|4.14|3.78|3.25|3.55|3.7|3.57|3.64|3.81|4.09|3.98|3.45|3.4|3.41|3.02|2.71|2.65|2.63|2.42|2.37|2.35|2.074|2.02|1.99|2.03|1.8|1.91|1.66|1.4|1.3508|1.54|1.5976|1.67|1.62|1.5719|1.64|1.57|1.51|1.77|1.58|1.46|1.2|1.28|1.25|1.1201|1.08|0.99|0.95|0.85|0.922|0.87|1.03|1.03|0.89|0.71|0.6598|0.7301|0.69|0.61|0.77|0.7601|1.05|0.89|0.9|0.9|1.05|1.01|1|1.05|1.1397|1.3201|1.29|1.3099|1.31|1.28|1.5|1.39|1.4|1.44|1.35|1.33|1.4499|1.58|1.55|1.48|1.34|1.26|1.02|1.09|0.98|1.01|0.96|0.9894|1.1007|1.12|1.05|1.02|1.0399|1.0282|0.883|0.91|1.06|1.09|1.0507|1.0699|1.26|1.4|1.279|1.45|1.481|1.69|1.6899|1.7196|1.98|2.15|1.75|1.59|1.82|1.95|1.94|2.02|2.2601|3.33|2.35|2.7|2.88|2.84|2.99|3.97|3.79|3.72|3.96|4.5784|4.32|4.12|3.87|4.23|4.22|4.07|4.21|4.13|4.12|4.01|4.45|4.21|4.48|5.4737|6.01|6.28|7.15|5.75|6.9|7.355|6.9|6.1|5.95|5.6|5|5.6|5.35|5.8|6|5.85|5.8|5.7665|5.8824|6.25|6.95|7.55|7.25|7.95|6.75|6.4|6.1|6.02|5.95|5.8|6.1|6.41|6.3|5.9473|6.065|6.56|6.24|6.28|6.28|6.23|6.25|6.3|6.41|4.62|3.8|4.78|4.65|4.99|4.18|4.16|4.31|4.6|5.08|5.13|5.395|5.41|5.51|6.26|6.79|7.9401|6.09|6.3|6.39|6.28|5.75|5.63|5.54||
2022-02-19 19:46:00|usamicro_0212|AUTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.25|195|125.3125|101.875|116.25|78.4375|79.6875|76.5625|73.75|78.75|80.9375|51.25|53.75|32.5|37.5|41.25|30.3125|24.375|24.375|31.4063|22.5|11.25|12.0313|12.9688|9.0625|6.75|7.05|7.6|7.45|4.5|5.95|4.5|7.6|8|9.05|12.25|15|19.895|18.5|16.65|12|11.5|10.931|11.9|12.3|14.05|14.1|14.25|14.1|20|23.6|29.95|33.85|31.85|43.25|61.5|50.25|41.15|50|59|70.85|76.15|46.9|45.6|41.8|33.5|39.7|46.45|35|37.25|29|27.4|29.65|24.95|23.8|25.05|24.75|28.15|25.25|23.8|22.25|26.35|24.5|24.4|20.35|22|21.35|14.8|16.05|15.75|16|15.35|16.3|16.3|18|18.75|17.7|16.5|17.6|21.4|21.95|15.8|14.8|15.55|11.5|15.3|13.35|12.2|12.85|8.95|9.7|7.9|7|6.3|5.8|2.6|3.15|2.5|2.7|2|1.75|1.3495|2.4|2.15|2.055|2.5|3.3|3.15|4.1495|5.35|4.75|5.4|5.25|4.85|5.4|5.75|6|5.5|4.1|4.25|4.05|4|4.275|4.7|5.8|6.3|6.3|5.6|5.65|4.9065|4.4965|4.2|4.5|3.8|3.7|4.9|4.9|4.6435|4.04|3.7|3.75|3.65|3.684|3.89|4.29|3.85|4|4.32|4.19|4.18|4.24|4.89|4.705|6.46|7.39|7.33|8.15|12.71|14.45|18.02|14.12|12.47|10.67|13.55|13.28|8.56|7.99|8.96|10.06|11.12|11|9.88|13.43|14.53|13|17.29|14.93|15.12|17.82|21.59|20.64|23.5|21.01|16.15|19.24|17.63|13.83|14.55|13.49|14.72|16.23|17.06|12.07|14.86|13.75|13.17|13.05|12.01|11.8|13.27|12.1|11.09|8.01|7.57|7.57|9.26|9.58|7.52|3.55|3.23|3.74|3.74|4.08|3.75|3.5|2.51|2.26|2.11|3.33|3.44|3.39|3.37|3.195|3.51|3.79|3.09|2.75|2.61|2.525|2.4|2.65|2.145|1.8899|0.7435|0.8605|1.05|1.2|1.81|3.44|3.3|3.23|3.01|2.95|3.6|2.62|2.94|2.67|2.74|3.66|2.74|2.62|2.64|3.45|3.12|3.25|2.75||
2022-02-19 19:46:02|usamicro_0213|FLGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|9.64|8.93|9.88|13.04|11.99|10.76|11.04|10.49|5.61|6.76|6.36|5.34|4.9|3.89|3.6|4.23|4.39|3.8|3.57|3.66|3.77|4.02|4.85|4.13|3.47|3.28|3.28|3.48|4.21|4.7|5.85|6.85|6.1|6.35|10|11.41|10.17|11.93|11.86|12.5|16.63|18|10.03|15.68|16.89|16.21|36.65|32.18|40.62|38.72|43.55|59.3|112.83|103.74|93.07|74.14|69.24|90.53|100.46|89.99|79.66|86|85.15|86.35|65.34||
2022-02-19 19:46:03|usamicro_0214|AEHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|24.25|17.625|12.375|8.75|7.875|7.313|6.625|6.125|6.188|6.063|5.563|4.375|4.5|3.5|4.375|4.875|7.375|6.875|5.5|4.375|4.375|4.0625|3.875|4.4375|4.625|5.25|4.6875|4.625|4.625|5.625|6|5.6875|6|7.5|7.25|6.875|7.25|6.75|5.75|5.5|4.5625|5.0313|4|4.5|4.1|4.05|4.5|4.09|4.2|3.6|3.75|4.43|4.1|4.18|4.4|4.15|5.001|5.6|5.6|4|4.53|3.55|3.25|2.921|2.73|2.02|1.85|2.12|2.63|2.81|2.7|3.96|4.36|3.8|3.85|3.88|3.9|6.18|4.51|4.88|4|4.589|3.64|3.47|3.61|3|2.75|2.38|3.311|2.85|3.121|3.1|2.54|2.83|2.95|2.6|2.86|3.4|3.55|3.47|3.78|3.67|3.9|5.02|6|7.37|8.12|8.43|7.72|7.2|5.3|4.9|5.75|5.83|6.2|5.9|5.66|5.96|6.21|7.11|6.66|7.32|7.06|6.25|6.88|6.61|6.5788|8.98|8.7301|9.41|7|4.61|4.13|3.34|2.25|2.3|2.19|1.392|0.88|0.931|0.92|0.93|0.9|0.9099|0.935|1.19|1.44|1.3|1.305|1.92|2.37|2.34|3.01|2.29|1.8|1.3|1.33|1.35|1.17|1.29|1.25|1.651|2|1.58|1.38|1.22|1.26|1.25|1.16|0.8|0.91|0.57|0.73|0.9195|0.7|1.06|1.51|1.25|1.3399|1.25|1.09|1.11|0.92|0.92|0.85|0.99|0.85|1.08|1.01|1.3701|1.97|1.72|1.64|3.07|2.56|2.76|2.94|2.34|2.5|2.63|2.48|2.2605|2.9386|2.74|2.55|2.14|2.57|2.68|2.73|2.51|2.65|2.08|2.64|2.4|2.11|2.25|2.3|2.34|2.0503|1.8447|1.9|1.11|1.14|1.24|1.23|1.74|1.65|1.87|2.55|3.0001|3.21|2.89|2.37|2.21|4.84|4.43|4.49|3.83|3.93|3.73|3.32|3.77|3.13|2.6|2.98|2.45|2.34|2.27|2.33|2.9|2.73|2.3|2.54|2.15|1.87|1.73|1.49|1.4|1.36|1.54|1.62|1.67|1.57|1.36|1.335|1.68|2.19|2.05|2.14|2.04|2.02|1.59|1.56|1.84|1.92|2.2565|1.88|1.4|1.45|2.05|2.12|2.55|2.34|2.62|2.2|2.51|2.93|6.11|9.21|13.72|23.47|15.42|13.38|13.14||
2022-02-19 19:46:05|usamicro_0215|ATXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8|6.77|5.98|5.56|4.95|4|3.72|3.94|4.92|4.92|3.95|4.24|3.8|3.2599|3.57|2.535|3.55|4.95|5.4631|6|5.4|4.86|4.5|6.3|6.05|5.87|6.08|5.9|5.81|5.93|8.9068|10.5|8.59|8.44|9.41|11.42|9.7|10.35|11.64|10.91|2.95|3.4|5.97|6.31|6.16|6.05|4.28|4.85|2.55|1.81|1.66|1.37|1.63|1.23|0.93|0.773||
2022-02-19 19:46:06|usamicro_0216|RCMT|price|0|3.75|4.375|3.4375|3.125|5.3125|5.625|6.5625|5.625|5.3125|3.4375|3.4375|2.8125|3.4375|2.5|1.875|1.875|1.5625|2.1875|1.719|1.25|1.25|1.25|0.9375|0.9375|1.094|0.7815|0.469|1.25|1.25|1.5625|1.094|1.4065|1.5625|1.719|2.1875|2.6565|2.344|2.5|2.8125|2.6565|2.1875|2.344|2.6565|2.5|3.75|3.2815|2.8125|2.6565|2.5|6.25|9.6875|9.6875|9.5315|8.75|6.5625|6.875|7.344|4.219|3.75|6.4065|5.7815|7.969|11.094|9.0625|8.4375|11.875|15|18.4375|22.1875|17.1875|16.5625|19.6875|19.375|18.125|19.375|16.5625|16.875|20.9375|22.1875|35.625|32.1875|28.75|28.4375|25.625|21.875|14.0625|15.9375|16.5625|22.1875|19.375|20.3125|14.6875|20|17.8125|23.4375|16.25|15.3125|19.6875|18.125|18.4375|16.875|12.8125|10.9375|13.125|10.3125|8.75|9.375|8.4375|9.6875|12.8125|10.625|14.6875|17.5|14.0625|2.5|1.5625|1.875|1.5625|2.1875|2.1875|1.875|1.875|1.5625|1.094|2.8125|3.4375|3.4375|2.969|3.75|3.2815|3.594|3.75|5|4.0625|3.594|4.0625|3.4375|3.125|2.969|3.75|3.9065|3.1|3.1|3.1|3.45|3.45|3.75|3.45|3.1|2.97|2.97|3.75|3.28|3.44|2.97|3.125|5|4.845|9.065|11|14|9|7.5|9.5|12.5|9.625|7.5|8.75|9.375|8.25|7|6.75|9.125|10.625|11|13.5|16.125|14.5|15.688|17|16.875|18.5|26.875|24|20.75|20.313|17.5|11.5|14.75|15.0625|18.125|26.5|19.5|18.5|11|13|14.6875|13.25|13.9375|13.9375|10.75|11.5625|12.875|17.25|16.9375|15.125|12.5|10.75|7.875|7.375|7.0625|4.75|4|3.375|4.5|3.625|6.25|4.375|3.5|3.75|4.77|4.85|5.83|5.9|3.85|4.07|4.3|4.7|5.21|5.25|4.71|4.9|5.155|5|4.4|4.25|4.25|3.81|3.99|3.91|3.55|3.1|2.75|2.54|3.4|3.9|3.99|4.56|4.84|6.99|7.28|7.371|7.4|7.64|6.98|5.4|5.34|6.4|6.25|4.54|4.84|4.91|5.09|5.031|4.6|4.9|5.04|4.5|4.6|4.41|4.36|6|6.01|6.44|5.97|5.1|5.72|6.08|6.48|6.72|5.8|5.02|5.069|4.97|5.07|5.5|6.2|5.99|6.76|6.79|7.13|7.4|6.3|7.79|8.67|7.24|6.55|7.64|5.76|5.88|5.44|5.31|3.89|4.11|4.32|4.26|3.3|2.7875|1.74|1.15|1|1.11|1.2|1.15|1.03|1.33|1.666|2.21|2.25|2.12|2.24|2.27|2.349|2.5099|2.6|2.75|3.13|4.11|3.64|4.47|5.1603|4.97|5.03|5.04|4.81|4.63|4.57|5.09|5.09|5.65|5.35|5.35|5.5101|4.76|4.405|4.81|5.166|5.18|5.44|5.4775|5.57|5.43|5.68|5.54|5.39|5.5001|5.5299|5.5799|5.75|5.15|5.47|5.66|6.06|5.65|5.57|5.43|5.4|5.7|6.03|6.45|6.46|6.98|6.73|6.91|6.74|6.78|6.42|6.36|6.74|7.44|7.57|7.54|8.07|7|5.92|6.02|6.7|6.17|5.66|5.66|5.05|4.98|4.92|5.11|5.06|5.5|4.97|5.9|5.31|5.1508|5.37|5.21|5.76|5.61|6.6292|7.08|6.46|6.36|6.01|5.8|4.76|4.76|5.56|5.05|5.32|5.39|5.72|5.9399|6.9|6.25|6.33|6.36|5.77|5.14|5.25|4.94|4.86|4.9|4.27|4.23|3.93|3.1|3.9705|4.6|3.94|3.95|3.3|4|3.3|3.34|3|3.01|2.71|3|2.77|2.48|1.25|1.41|1.34|1.34|1.54|1.58|1.4099|1.27|1.59|2.07|2.63|3.97|3.55|3.59|3.8|4.12|4.2|5.14|6.08|5.97|7.87|7.12|6.86|6.99||
2022-02-19 19:46:08|usamicro_0217|DAIO|price|0|10.8071|13.1497|13.3059|16.8041|18.0535|20.8959|18.3033|15.25|19|18.125|23|23.5|15.75|13|12|13.5|12.5|14|10|14|10.5|10|10.5|11.375|13.875|13.375|11.5|10.375|12.25|12|10.875|10.625|9.75|9.375|11.625|10.625|11.25|11.25|10.75|12.75|12.125|10|10.375|10|8.875|9|8.5|8.625|9.625|10.5|9.875|9.25|9.5|9|7.875|8.375|7.5|6.5|6.25|5.75|5.625|5.125|6.25|5.75|7|8.125|8|8.5|9|8.75|8.375|8.75|8.375|9|5.875|5.75|5.125|4.25|4.875|4.75|4.625|3.5|3.75|3.5|3.375|3.25|3|3.25|3.25|3.375|4|3.5|2.625|2.5|2.1875|2.25|3.125|4.625|5.125|5.875|5.75|4.125|4.375|4.25|4.5|5.0625|5.5|5.25|7.125|6.125|6|4.25|4.5|3.5|3.5|3.25|4.375|3.75|4.4375|4.75|4.375|4.625|4.5|3.875|3.625|3|3|3|3|2.625|2.375|2.4375|2.75|3|3.5|3.375|2.75|3|3.1875|3.3125|3.4375|4|4.25|5.5|5.375|5.25|5.25|6.625|8|8.75|10|8.75|8.75|8|7.875|6.875|7.125|7.125|6.5|6.25|6.5|5.75|4.875|4.75|5.375|4.813|4.75|5.25|5.063|4.75|4.625|4.5|6|5.125|5.125|4.75|7.5|7|7.5|6.125|6|5.5625|5.1875|5.3125|4.75|3.375|3.406|2.625|2.4063|1.5625|1.5625|1.7188|2.375|1.75|1.4375|1.25|1.1563|1.2813|1.5625|1.75|1.625|1.4375|2.125|2.75|2.7188|4.75|4.125|4.5938|3.75|4|4.125|4.0625|3.75|4.375|3.6875|2.0625|2|2.6875|1.8125|2.24|2.35|2.31|2.0515|2.2411|2.2|1.6|1.65|1.54|1.75|1.34|1.6|1.5|1.14|0.9|0.7|0.52|1.351|0.931|1.33|0.91|0.91|1.1|1.17|1.61|1.95|1.99|3.36|3.25|2.9|3.1|3.439|3.54|3.6|3.06|3|2.56|2.86|2.81|2.8|2.44|2.5|3.05|3.33|2.97|3.1|3.14|2.91|2.69|2.89|2.48|2.75|2.32|2.45|2.6|2.58|4.2|4.85|4.11|4.53|3.65|4.03|3.08|3.19|3.7|3.75|3.41|3.6|3.6|3.73|3.75|3.56|3.31|4.11|3.33|3.49|3.3|3.69|6.03|5.65|6.55|5.31|4.73|4.49|5.4499|5.89|5.8|6|6.6|4.32|2.85|2.05|2.396|2.55|2.45|2.7699|2.7|3.02|2.85|3.09|3.2|3.83|3.8|4|4.46|4.37|4.3|4.61|4.6|4.25|5.0832|4.95|4.64|5.1001|5.33|5.68|5.74|6.17|5.7835|6.04|6.19|5.96|5.78|6|5.49|4.15|4.04|3.6|3.74|4.12|3.84|3.92|2.64|2.98|2.85|2.94|2.69|2.25|1.9|1.65|1.65|1.71|1.5|1.47|1.6701|2.01|2.24|2.32|2.5|3.05|2.95|2.53|2.57|3.09|2.59|2.4|2.6|2.65|3.01|2.99|3.2199|3.29|3.39|3.68|3.38|3.15|3.3764|3.7|3.45|3.19|3.42|2.91|2.69|2.33|3|2.79|2.52|2.18|2.27|2.62|2.42|2.54|2.35|3.35|3.49|3.519|4.14|4.3|4.18|4.31|5.01|4.99|4.8|7.98|7.95|7.86|8.25|9.96|12.74|13.06|12.04|11.38|8.18|7.44|6.27|6.93|6.35|5.07|5.38|5.23|4.99|4.98|5|5.875|6.22|5.55|4.99|4.15|4.5|4.4|3.69|3.895|3.65|4.31|4.247|4.06|3.58|2.81|2.88|3.18|3.38|3.75|3.32|3.18|3.41|3.96|4.12|5.16|5.17|5.42|5.39|5.86|6.81|6.17|5.63|6.53|5.42|4.69|4.61|5|4.98||
2022-02-19 19:46:11|usamicro_0218|CIZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.767|10.867|11.833|11.667|11.993|12.767|12.76|12.767|13.667|14.5|15.25|15.17|15.2|15.3|15.5|16|15.8|15.75|16.75|17|16.6|16.25|15.95|14.95|15.1|16.2|16.5|16.5|16.45|18.02|19|18.85|19.2|23|23.25|22.4|22.95|22.1|21.25|21.65|21.05|20.05|19.9|20.05|19.95|20.65|19.9|21.4|20.4|21|22.45|22.85|23.5|22.65|22|21.4|21.8|22.5|24|23.45|23.65|23|23.15|22.4|22|22.1|22.47|22|21.8|22.45|21.11|21.51|21.31|21.06|22.5|22.5|19.17|19.79|20.71|19.5|18.8|18.2501|18.25|18.25|18.6|18.53|20.25|22|20.995|19.759|18.5|19.85|21.75|20.005|21.8644|22.65|21.09|23|28.5|30.4|26.37|26.37|26.11|21.22|22.03|22.07|22.5|24.68|25.49|24.16|18.85|17.63|18.57|19.45|19.11|18.717|18.25|20.65|20.61|20.6|20.2|19.04|19.2|18.62|18.875|18|17.51|17.75|17.52|17.51|19.23|18.58|19.83|18.85|18.86|19.28|19.6|19.33|19.43|18.66|18.76|19.5|19.01|19.25|20|19.23|19.29|18.8|18.38|18.03|17.98|18.76|17.95|18.64|18.09|18.4|18.82|18.83|18.7|18.988|18.4|18.536|19.057|18.71|19.7|19.72|18.99|19.016|18.6952|18.86|19.2999|20.0001|19.585|19.501|21.8|21.14|21.43|23.01|22.95|22.5|21.25|21.27|21.7|24.7409|21.76|23.32|23.0343|23.1347|25.8|25.75|25.9|26|25.15|23.55|24.05|25.01|23.85|23.95|24.75|24.005|23.65|21.8|21.95|22.7437|22.3|22|22.0991|23.5|23.74|23.15|23.26|22.26|19.6|23.1|21.19|20.56|22.18|21.02|20.5|20.49|20.7915|19.83|20.15|20.9|21.83|22.45|21.51|19.95|19.33|22.19|25.3|24.8|21.37|19.93|21.19|21.73|20.9|20.85|20.05|21.99|19.8|18.5|19.39|18.75|18|17.87|18.8701|18.2299|18.2104|18.2|18||
2022-02-19 19:46:12|usamicro_0219|KMPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.2|182.32|230.08|284.64|256|331.52|309.12|261.6|271.36|294.88|230.88|260|260.32|265.44|116.64|66.4|66.08|76.32|71.84|60|61.6|52|64|57.6|77.6|64.8|68.8|57.6|52.8|52.8|63.2|57.6|58.4|72.8|91.2|103.2|109.6|82.4|106.4|103.2|72.8|76.4|66.88|38.08|45.28|34.72|44.56|33.76|28.16|21.12|24.8|26.88|20.88|15.1904|10.3984|9.44|6.7168|8.64|5.896|5.192|3.3776|4.4512|2.896|4.48|7.04|11.816|10.6|10.072|16.24|10.26|6.5|9.43|9.8|9.2|10.87|12.79|9.89|9.15|8.9|9.79|8.46|8.76|7.17||
2022-02-19 19:46:12|usamicro_0220|EVFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|50.28|44.16|40.26|46.68|49.44|42.708|36.72|54.75|87.18|70.62|60.78|57.72|59.88|8.52|6.48|3.72|3.4404|6.18|7.68|6|6.36|5.76|7.2126|7.02|7.02|6.72|11.4|9.54|9.3|11.64|11.82|3.09|3.021|1.989|2.6352|7.74|7.86|12.48|7.84|6.96|6.69|6.95|3.55|2.711|1.99|4.41|3.85|3.59|3.54|3.89|3.35|3.65|3.4829|4.21|6.28|4.95|5.17|5.43|5.13|5.06|7.14|5.88|4.67|6.01|5.09|5.11|4.66|3.17|3.02|3.23|2.7|2.45|2.17|2.46|3.02|3.95|1.82|1.35|0.8973|1.02|0.7993|0.8804|0.7363|0.6961|0.41|0.4077|0.449||
2022-02-19 19:46:13|usamicro_0221|ZSAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.2|221|197.8|206.6|184.7|158.2|156.2|160|168|77.6|61.8|53.8|47.602|46.8|50.6|47|42.6|35.284|25.4|30.2|15.4|15|11.5|15|17.4|23.8|51.2|32.6|31.2|33.4|27.4|24.2|17.52|16.616|15.296|11.98|0.57|4.66|14.53|4.8|3.95|4.6|4.68|4.4|4.03|4.09|3.54|3.75|2.64|2.23|4.89|5.09|3.55|2.96|3.18|2.6|2.02|1.53|2.1|1.85|1.71|1.14|0.8758|0.52|0.705|1|0.8087|1.22|1.53|0.7439|0.3635|0.6152|0.8051|0.97|1.25|1.27|0.85|0.8025|0.8645|0.76|0.7269|0.6605|0.6832|0.558|0.5189|0.4613||
2022-02-19 19:46:14|usamicro_0222|MTBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|3.69|3.39|3.29|3.4|2.95|2.73|2.35|2.67|2.03|2.16|2.04|1.9|2.13|1.95|1.9201|1.55|1.42|1.1|0.93|0.8879|0.9999|0.957|0.91|0.8899|1.02|1|0.9899|0.83|0.82|0.66|0.7211|0.7592|0.68|1.9299|1.93|1.41|1.49|1.3747|2.67|4.09|2.9|2.87|3.09|3.93|3.3|3.75|3.45|3.71|4.75|4.63|5.3|5.45|4.83|3.84|4.41|4.46|5.05|5.09|4.7|4.92|4.94|4.44|3.77|3.712|4.25|4.085|5.35|5.13|5.13|6.28|7.35|9.55|11.95|8.35|8.2|8.24|11|9.53|10.78|9.73|8.48|7.51|8.46|7.91|8.53|8.24|7.625|8.1|6.55|6.55|5.78||
2022-02-19 19:46:15|usamicro_0223|WTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.8125|0.8333|0.8333|0.7917|0.7292|0.6667|0.6459|0.6355|0.625|0.4167|0.375|0.4167|0.4167|0.3333|0.3333|0.375|0.3959|0.5208|0.6146|0.5729|0.625|0.625|0.5834|0.5938|0.625|0.75|0.6667|0.6459|0.6459|0.6875|0.9167|1.125|1.625|2.5208|2.3542|3.125|3.959|3.667|3.542|4.625|5.625|6.75|6.167|9.167|9.938|8.813|9.313|9.125|8.625|8.375|7.125|7.438|6.75|8.688|16.063|11.875|9.625|8.938|9.563|10.375|10|10.25|12|10.75|9.375|9.625|10.875|11.188|11.75|11.938|9.375|7.813|7.188|6.25|6.188|8.375|7.25|5.063|3.5|3.813|2.563|1.688|1.938|2.125|2|1.875|2.125|1.625|1.75|2.5|2|2.3125|2.125|1.875|1.75|1.5625|2.4375|3.1875|4.125|9.0625|4.75|3.25|2.375|3|3.25|3.3125|2.5625|2.375|2.625|1.9375|3.1|2.79|2.14|2.8|2.84|2.99|2.84|2.5|2.29|2.51|2.77|2.84|3.84|3.5|3.25|2.8|2.42|2.15|2|2.05|1.97|1.74|2.04|1.92|1.97|1.8|2.02|2|2.14|2.4|2.53|2.35|2.36|3.03|2.94|2.95|3.51|3.16|3.15|2.94|2.96|2.94|2.67|2.54|2.4|3.14|2.96|2.84|2.7|2.78|2.6|2.55|2.52|2.69|2.92|2.88|2.68|2.51|2.34|2.65|2.65|2.74|2.95|2.72|2.7|2.65|2.4|2.35|2.27|1.94|2.5|2.55|2.4397|2.419|2.44|3.03|2.73|3.14|2.71|2.47|2.3|2.16|1.85|1.674|1.72|1.64|1.49|1.48|1.32|1.24|1.1998|1.15|1.02|0.59|0.46|0.3401|0.36|0.25|0.25|0.5|0.43|0.5601|0.68|0.79|0.67|0.67|0.67|0.71|0.78|0.78|0.98|0.9|0.8401|0.72|0.7398|0.75|0.7597|0.7099|0.7501|0.87|1.04|1.19|1.06|0.88|0.87|0.83|0.78|0.85|0.8|0.93|1.23|1.16|1.25|1.17|1.23|1.25|1.1|1.24|1.25|1.33|1.25|1.21|1.26|1.2|1.3|1.33|1.56|1.86|1.67|1.44|1.53|1.75|2.016|1.8201|2.5|2.12|3.4|3.6|2.78|2.37|2.46|2.67|2.5|2.45|2.4|2.49|2.67|2.62|3.16|3.05|2.6|2.23|2.26|2.17|2.05|1.82|1.4848|1.58|1.38|1.72|1.5|1.34|1.32|1.4|1.3116|1.34|1.46|1.7|1.7|1.5299|1.64|1.91|1.98|1.59|1.48|1.6|1.63|1.6|1.48|1.47|1.67|1.7|2.43|2.43|2.24|2.09|2.44|2.27|2.29|2.2|2.1|1.9|1.82|1.68|1.8|1.77|1.72|1.92|1.54|1.54|1.54|1.58|1.54|1.38|1.44|1.45|1.372|1.43|1.31|1.23|0.95|0.9899|1.01|0.9929|1.1|1.31|1.38|1.37|1.6|1.77|1.96|1.87|1.7|1.86|1.69|4.07|2.78|2.26|2.07|2.1|1.8388|2.2|1.88|1.8||
2022-02-19 19:46:17|usamicro_0224|EAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|21|22.8|34.8|39|39|24|25.2|34.2|120|114|120|105|121.8|111|123|106.8|66|27|18|12|18|15.594|10.2|9.36|4.8|2.97|6|5.4|5.7|5.34|4.9503|5.4|5.85|5.25|4.35|4.83|4.74|5.49|6|6|4.1|4.01|4|4.59|3.99|4.98|7.15|7.24|7.05|7.14|8.45|8|7.59|7.94|8.08|6.25|6.41|6.23|5.7|6.13|5.71|4.78|4.44|4.3|5.29|4.68|4.23|3|3.29|3.65|2.6|1.16|1.81|1.4|1.27|1.2048|1.33|1.17|1.37|1.58|1.38|1.47|1.91|2.05|1.75|2.67|2.9|3.8|2.99|2.58|2.7|1.9|1.75|1.21||
2022-02-19 19:46:18|usamicro_0225|RMBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|85|82|70|68|140|130|140|145|199|97.8|107.2|105|93|85|92|97|93.2|124.2|121|182.6|182.8|134.2|119.2|115.2|127.6|101.8|112|102.2|82.8|87|93|69.2|54.8|51.6|19.8836|16.91|11.6|6.9|4.68|8.3|8.03|9.1|23.55|39.16|33.15|39.07|32.54|32.5|38|38.47|42.91|38.37|40.29|38.56|37.9|37.73|36.98|42|41.4|41.84|36.11||
2022-02-19 19:46:18|usamicro_0226|ETTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66|8.01|6.7997|5.975|4.65|4.9|5.83|6.67|6.79|6.15|6.4|6.74|6.75|5.64|5.61|4.9|5|5.0931|5.09|2.47|2.7499|2.71|2.62|2.95|2.52|2.09|1.68|1.78|2.43|3.13|2.68|2.08|1.97|2.42|2.68|2.28|2.93|3.18|3|2.4|2.15|1.45||
2022-02-19 19:46:19|usamicro_0227|COCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|6.705|6.1554|7.8|7.35|8.37|7.56|0.196|4.15|4.15|5.95|1.86|2.24|3.75|4.06|3.56|2.6|1.7|3.6|3.78|2.75|2.95|2.7499|2.58|2.21|2.2297|2.48|2.01|1.96|0.705|0.5034|0.54|0.548|1.14|0.7203|0.93|0.95|1.53|2.08|0.8574|0.9289|0.8145|1.66|1.41|1.74|1.6|1.37|2.14|1.16|1.16|1.1|1.13|0.9701|0.95|0.7511|0.6801|0.5652||
2022-02-19 19:46:19|usamicro_0228|EYEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.59|9.0499|9.49|8.75|8.13|5.86|5.85|5.39|3.895|3.7|3.95|2.9255|3.3|5.13|5.97|6|5.05|4.28|3.22|3.22|3.46|2.81|3.59|4.11|4.3688|3.99|2.6|3.6|2.72|2.81|3.55|3.53|3.35|3.31|3.55|6.59|6.18|6.28|5.75|4.77|5.04|4.61|4.16|5.64|5.91|3.98|3.53|3.62|2.94||
2022-02-19 19:46:20|usamicro_0229|RNGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.22|14.92|14.59|11.39|9.47|9.25|10.69|8.64|7.82|8.54|8.59|10.05|9.28|8.5|8.4|6.79|7.87|5.4|7.7|6.12|8.35|7.85|6.2|7.8|5.76|6.35|6.47|5.77|7.19|6.25|6.99|7|4.12|3.5|3.55|2.83|2.98|2.69|2.68|2.64|3.52|4|4.66|5.73|5.5691|5.9|7.945|8.3|7.5|7.83|10.1|10.11|10.28|10.26|10.29||
2022-02-19 19:46:20|usamicro_0230|ALJJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.23|1.31|1.39|1.3|1.26|1.15|0.53|0.28|0.17|0.1|0.1|0.1099|0.05|0.075|0.13|0.0985|0.052|0.043|0.038|0.035|0.084|0.175|0.1|0.16|0.26|0.25|0.15|0.22|0.22|0.185|0.16|0.12|0.13|0.15|0.155|0.2|0.22|0.19|0.235|0.3|0.36|0.34|0.29|0.16|0.135|0.095|0.09|0.07|0.15|0.18|0.14|0.11|0.14|0.18|0.13|0.14|0.13|0.16|0.17|0.23|0.15|0.2|0.29|0.17|0.27|0.24|0.25|0.23|0.24|0.2|0.27|0.23|0.2|0.21|0.21|0.195|0.18|0.27|0.31|0.3995|0.58|0.62|0.67|0.56|0.37|0.26|0.17|0.3|0.25|0.12|0.18|0.15|0.17|0.155|0.25|0.23|0.22|0.2|0.15|0.275|0.27|0.25|0.29|0.34|0.35|0.31|0.29|0.24|0.26|0.31|0.29|0.304|0.28|0.299|0.3688|0.37|0.5099|0.56|0.5799|0.53|0.48|0.435|0.4|0.421|0.46|0.5|0.47|0.445|0.44|0.439|0.4|0.405|0.405|0.4|0.76|0.7|0.77|0.775|0.837|0.795|0.84|0.835|0.82|0.84|0.83|1.55|1.57|1.6|1.56|1.71|1.84|1.77|2.45|2.44|3.03|3.6|3.19|3.7|4.05|3.85|3.87|4.5|4.48|4.55|3.95|3.72|4.25|3.91|4.23|5.15|4.75|4.8|4.35|4.18|4.13|4.06|4.42|4.89|4.62|4.95|4.51|3.83|4.3|3.84|4.07|3.74|3.61|3.36|3.49|3.1|3.24|2.94|3.49|3.54|3.21|3.55|2.98|2.3|2.13|2.07|1.6|1.98|2.1027|1.86|1.65|1.6701|1.57|1.37|1.4|1.78|1.55|1.66|1.37|1.7|1.52|1.5|1.345|1.14|1.3|1.3195|1.18|0.8671|0.468|0.453|0.635|0.6065|0.72|0.9706|0.827|1.23|1.16|1.18|1.39|1.31|1.48|1.4259|1.54|1.46|1.36|1.25|1.05|1.12|1.2|1.75|2.52||
2022-02-19 19:46:22|usamicro_0231|MRBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.86|18|18.01|17.6875|17|16.95|17.5|17.65|17.45|17.779|19|19.95|20.49|19.9|12.6|16.95|15.5|15.5|15.42|15.16|16.74|18.05|18.55|20.22|20.75|24.48|25.92|26.18|26.74|26.23|26.69|28.08|30.17|30.8|34.5|36.68|36.9||
2022-02-19 19:46:22|usamicro_0232|LUB|price|0|10.3088|10.3333|10.0837|9.99|10.1149|10.6768|10.6768|10.8641|10.989|11.4885|11.988|12.6124|11.4885|11.2076|11.0827|10.6768|10.5832|11.4573|11.5509|13.2992|13.5489|13.5489|11.8007|11.988|13.993|13.285|12.3897|11.994|13.5557|13.993|15.1592|15.7214|15.3257|15.8879|17.1582|18.2201|16.2835|15.6589|17.3247|17.2206|16.825|17.3872|17.5538|18.8334|18|18.25|17.5001|17.5001|18.4167|20|20|20.3333|21|20.4167|20.4167|20.0833|19.3333|15.3333|14.8334|16.25|16.6667|15.25|14.5833|14.1667|14.4167|16.5001|16|15.6667|16.1667|16.1667|16|15.8334|17.8334|17.9167|17.3333|18|18.3333|17.5833|18.5001|17.25|16.5001|17.5001|17.4167|17.9167|17.3333|16.9167|16.1667|16.0833|17.25|19.25|21.0833|19.25|18.625|18.375|18.625|18|17.75|20.125|19|19.625|19.875|18.25|18.625|18.25|17.25|17.375|16.125|14.375|15.75|15.625|16.875|16.375|15.875|16.875|16.125|16|16.25|17.75|19.5|22.25|22.25|20.875|22.25|22.875|22.625|21.375|23.375|25.75|22|22.375|21.875|22.5|22.75|23.375|23.125|23.75|23.5|22.5|22.875|23.5|23|23.125|22|22.375|22.5|22.75|21.375|19|20.375|20.125|19.75|19.875|21.5|20.75|22|22.25|21|20.75|23.125|24|24.625|23.5|24|23.5|24|21|22|19.875|20.375|20.375|18.625|18.25|19.375|20|19.625|19.6875|20.8125|19.9375|19.75|17.5625|16|17.375|19|19.1875|18.5|17.5625|16.3125|15.25|16.125|14.875|15.875|15.4375|15.4375|14.1875|16.875|16.75|17|15|14.8125|13.375|11.5|11.875|11.625|11.375|10.9375|10.4375|9.4375|9|8.8125|8|8.125|5.5|5.3125|5.875|4.75|6|6.05|6.85|7.6|7.6|8.52|9.79|9.16|8.78|7.15|6.05|7.1|5.71|6.3|6.46|6.8|7|6.99|6.58|5.7|5.02|4.92|5.2|4.15|2.91|1.98|1.36|1.32|2.33|1.83|2.25|2.59|2.45|2.52|2.68|3.76|3.69|3.69|4.85|5.95|4.98|5.52|6.91|6.55|6.5|6.6|6.57|7.14|7.5|5.92|6.79|7.75|7.55|8.24|11.95|14.1|13.14|13.06|12.58|12.78|13.3|14.6|14.91|12.49|11.86|10.44|10.43|8.69|9.51|9.87|10.01|11|10.89|10.83|10.33|9.77|10.01|9.64|9.66|10.02|11.46|11.02|11.05|10.93|10.16|9.5|9.15|7.08|7.51|7.07|6.1|6.96|7.42|8.04|4.84|4.38|4.19|4.54|4.11|4.91|5.36|4.32|4.06|4.55|4.35|4.2|3.57|3.55|3.68|3.43|3.43|3.94|4.08|3.92|3.85|5.2|4.9|4.82|5.09|5.94|6.27|5.77|5.35|5.3|5|5|5.52|5.47|4.55|4.1|4.83|4.85|4.51|5.22|4.96|6.07|6.12|5.11|6.7|6.63|5.98|6.73|6.39|6.36|6.69|6.82|8.14|7.48|6.81|8.48|8.45|8.04|7.01|7.18|7.66|8.98|7.72|6.53|6.35|6.16|5.42|5.03|5.88|5.02|5.49|5.32|4.99|4.87|4.55|4.88|5.6|5.19|5.3|5.19|4.85|4.85|4.84|4.97|4.66|4.78|4.47|4.32|4.95|4.85|5.03|4.99|5.02|4.64|4.5|4.29|4.19|4.26|4.28|3.67|3.38|3.11|2.94|2.66|2.81|2.87|2.65|2.65|2.41|2.79|2.64|3.06|2.8|2.78|2.58|2.69|2.59|2.45|2.02|1.7|1.38|1.52|1.2|1.5|1.55|1.44|1.45|1.31|1.08|1.16|1.46|1.9033|1.84|2.08|2.2|2.42|2.36|0.67|0.84|0.816|1.45|1.14|1.15|2.86|2.69|3.05|2.84|2.88|3.19|3.3|3.7|3.69|3.84|4.06|4.08|4.18|5.02|2.86|2.86|2.85|2.8||
2022-02-19 19:46:24|usamicro_0233|NTIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.61|1.63|||||||||||2.2|2.16|2.21|2.33|2.3|2.25|2.26|2.21|1.87|2.17|2.07|2.07|2.1|2.01|1.986|2.1|1.94|2.05|2.39|2.39|2.74|2.57|2.66|2.7472|2.7|3.35|3.3|3.8|3.65|4.6|4.65|4.2|3.85|4|3.8|4.05|4.2|2.5|2.3|2.6|2.55|2.55|2.65|2.85|3|2.75|2.9|2.69|2.82|2.48|2.39|2.58|2.59|2.6|2.44|2.22|2.3798|2.42|2.45|2.33|2.28|2.13|2.28|2.42|2.25|2.25|2.26|2.21|2.19|2.17|2.21|2.81|2.8|2.93|3.775|3.4405|3.4001|3.37|3.25|3.32|3.25|3.025|3.08|3.03|2.9|2.77|2.87|2.66||
2022-02-19 19:46:25|usamicro_0234|ETON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.25|6.1|6.5|8|7.82|7.4|8.075|7.39|6.22|5.19|5.9|5.99|6|7.47|6.65|5.56|3.99|5.43|5.16|5.73|6.85|7.7|6.97|7.09|8.06|7.93|8.98|8.18|7.35|8.19|5.95|5.81|5.67|5.25|4.74|6.53|3.66|4.25|3.65||
2022-02-19 19:46:26|usamicro_0235|LAZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.36|16.04|16.04|9.99|9.9|8.89|8.76|9|7.7|7.43|5.76|5.523|5.98|6.53|5.58|4.65|4.6988|5.0552|5.16|5.02|4.56|4.57|3.82|4|4.2506|4.15|3.9532|1.96|3.165|6.1|8.4|12.99|12.01|13.26|15.4|16.61|16.18|18.16|20.63|18.52|24.52|23.19|20.2|20.15|24.1|21.46|21.68|19.29|19.98|16.12||
2022-02-19 19:46:26|usamicro_0236|DLHC|price|0|||||||||||||||||||||||||||||||||||||||||29.75|29.75|28.875|22.75|30.625|24.5|28|22.75|21.875|19.25|19.25|17.5|26.25|19.25|40.25|35|42|33.25|25.375|22.75|20.125|28|20.125|20.125|23.625|29.75|28|26.25|27.125|20.125|26.25|34.125|24.5|27.125|31.5|24.5|23.625|21|19.25|20.125|20.125|19.25|17.5|13.125|8.75|11.8132|12.25|14.875|19.25|15.75|14|11.375|12.25|13.125|12.25|8.75|7|7.875|9.625|9.625|8.75|10.5|8.75|17.5|15.75|14|10.5|10.5|13.125|12.25|9.625|9.625|9.625|7.875|14|14|10.5|7.875|12.25|15.75|18.375|14|14.4382|17.5|21.875|28|28.875|24.5|23.625|22.75|22.75|22.75|52.5|42|39.375|36.75|35|43.3132|39.375|34.125|36.75|35.8382|34.9982|34.9982|40.318|33.3183|35.8382|34.9982|26.3187|27.1306|27.1306|25.3827|31.4984|28|26.2507|22.3149|35.8822|52.9334|68.2486|72.6284|94.9313|69.1285|57.7491|62.1289|84|57.7491|50.7495|48.1296|45.2737|36.7502|28.8826|25.3827|25.3827|26.2507|28.8826|25.3827|29.7505|28.4346|27.1306|27.1306|30.1825|26.2507|34.1303|30.6305|25.8147|21.8829|22.7509|15.7512|14.8833|18.3831|20.131|16.6312|19.251|16.6312|14|17.9375|14.875|15.75|19.6875|14.875|15.3125|14.875|14.875|20.125|23.625|21.875|21.4375|17.9375|15.3125|15.4375|9.5|12.375|13.75|10.5|18|24.5|19.5|21|20|26.76|28.32|27|33.6|40.72|24.76|24|24.16|23.12|20.796|19.24|20.2|24.27|26|25.4|15.7984|16|11.6|12.56|12.08|10.8|12.32|12.4|12.16|11.8|8.64|9.2|9.08|9.28|8.92|8.44|8.84|8.96|9.44|8.6|9.04|8.4|9.16|9.676|8.8|8.92|9.2|8.2|7.96|8.08|6.48|6.56|5.72|5.364|6.56|5.76|5.52|5.4|5.52|5|5|4.8|6.6|6.56|6.6|6.88|6.12|5.6|5|5.2|5.1196|5.2|5.24|5.12|4.96|4.6|4.72|4.2|3.92|3.6|3.38|3.76|3.3|3.32|2.8|2.8|2.72|2.8|2.72|2.35|2.18|1.95|2.1399|2.8|2.47|2.1199|1.82|1.7|1.79|1.45|1.35|1.757|2.15|1.73|1.43|1.528|1.5001|1.01|0.68|0.8|1.08|1|0.99|0.961|0.7|0.55|0.55|0.51|0.52|0.58|0.56|0.51|0.4299|0.3601|0.485|0.7394|1.19|0.99|2.07|1.96|1.63|2.16|2|1.89|2.0401|2.04|1.97|1.53|1.3|1.3|1.06|1.01|1.0611|1.07|0.9|0.71|1.12|1.16|0.84|0.81|0.8|0.8|0.861|0.86|1.28|1.5099|1.3|1.53|2.2|2.46|2.5499|2.05|1.53|1.89|2.05|1.9799|1.94|2.86|2.5601|2.01|2.11|2.12|1.95|2.05|2.16|2.61|2.985|2.5|2.8399|2.824|2.645|4.2|3.65|3.11|3.84|4.05|4.2|5.05|5.02|4.72|4.69|5.12|6.24|5.94|6.07|5.55|5.4002|5|5.27|5.39|5.68|5.93|6.48|6.1265|6.2801|6.16|6.11|5.85|5.84|5.83|5.5|5.48|5.45|5.44|5.76|5.42|5.22|4.65|4.95|6.5|6.4|6.25|4.75|5.08|4.8|4.13|4.46|4.19|4.3|4.19|4.33|5.07|4.21|5.6|7.4|7.34|10.16|8.25|7.25|8.96|9.12|9.32|10.36|10.14|9.92|10.19|11.38|11.68|10.75|11.7|12.3|15.22|13.2|20.72|18.76|16.14||
2022-02-19 19:46:29|usamicro_0237|BWEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8|45|42.5|50|53|53.5|109.3|95|128.5|106.7|103|98.5|135.5|283.8|177|169.5|150|66|112.9|61.5|49|44.6|30|42|52|94.5|113|87.2|78.6|75.8|53.4|73|71|50.3|54.4|44.6|38|22.2|32.5|24.5|17.2|20.1|18.9|20.1|22.6|19|13.7|13.7|16.2|14.7|14.1|8.04|5.693|3.592|3.6|8.451|6.435|7.783|6.4|4.412|3.68|2.862|2.99|2.81|1.751|2.15|2.08|2.15|2.36|2.75|3.94|4.28|4.4|4.11|4.95|4.76|6.17|7.96|7.44|5.69|11.7|8.42|10.65|12.36|13.13|10.95|8.34|8.8|8.79|7.36|6.56|5.45|4.98|5.35|5.11|4.77|3.98|3.85|3.87|3.6|3.24|2.9|2.05|1.99|2.26|1.9|2.01|2.96|3.3|4.45|4.77|4.5|5.48|4.23|4.32|4.19|4.08|4.3|5.88|7.81|7.48|4.81|4.53|3.61|3.51|3.91|2.49|2.52|2.67|2.34|2.24|2.11|2.54|2.39|2.42|2.23|2.16|2.17|1.89|1.5|1.6|1.44|1.66|1.63|1.97|2.13|2.3|1.83|1.72|1.64|1.55|1.72|1.77|1.55|1.98|1.66|1.68|3.23|4.35|4.67|3.67|3.88|3.36|4.17|7.33|9.45|6.98|5.37|4.67|4.85|4.43|3.76|3.05|2.74|3.27|2.3|2.07|1.85||
2022-02-19 19:46:31|usamicro_0238|INOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8125|2|2|1.75|1.9376|2|1.8125|1.7813|1.75|1.6251|1.6251|1.625|1.3751|1.4069|1.1569|0.8129|0.7819|0.9069|1.1879|1.0939|1|0.9069|0.9069|1.1879|1.1569|1.0939|1.1249|1.0939|1.1879|1.0469|1.0319|1.0789|0.9689|0.8599|0.75|0.6879|0.5939|0.5159|0.344|0.36|0.352|0.313|0.282|0.25|0.157|0.258|0.266|0.204|0.25|0.219|0.211|0.172|0.211|0.149|0.094|0.162|0.422|0.48|0.683|0.375|0.417|0.573|0.521|0.521|0.573|0.49|0.813|1.136|0.834|0.943|0.771|2.782|1.75|1.985|2|1.985|2.485|2.8438|2.0938|1.625|1.5313|2.3438|2.6719|2.5469|2.5938|2.6875|4.3281|5.5|7.125|5|5.5625|8.35|5.99|3.08|3.3292|2.45|2|3.45|3|2.97|2.74|2.18|2.5|2.14|1.7|1.33|1.09|1.09|1|0.9|1|0.96|0.99|1.04|0.98|1.05|1.01|1.35|1.56|2.141|2.435|2.98|4.15|4|4.15|4.07|3.73|3.18|3.82|3.68|3.21|3.91|4.16|4.94|6.97|9.84|4.13|4.31|3.65|2.74|2.99|2.94|3.31|2.7|2.56|2.45|3.04|3.461|3.02|3.08|3.01|2.57|2.4|2.54|2.27|1.8|1.9191|1.8|2.31|2.16|2.5703|2.55|2.88|3.45|3.77|4|4.1|3.82|3.88|3.94|4.94|5.35|5.58|5.5|4.27|4.59|3.12|2.8|2.67|2.87|2.6|1.664|1.77|2.5|2.24|2.704|3.49|4.25|4.44|4.38|5.34|5.2|7.95|6.48|5.23|5.54|5.16|4.94|4.05|3.46|2.76|2.57|2.96|2.69|2.76|3.1|2.94|2.86|2.84|2.73|2.405|2.59|2.64|2.65|3.06|2.85|2.95|3.5|3.55|3.94|4.09|5.73|5.39|5.51|5.57|6.84|3.84|4.12|4.05|3.59|3.7|3.78|3.76|3.49|3.45|3.28|3.16|3.2|2.7|2.73|2.59|2.4|2.57|2.45|2.89|3.28|2.91|3.37|3.25|3.22|3.04|3.1|3.05|2.64|2.88|2.92|2.86|2.69|2.62|2.78|2.75|2.63|2.62|2.39|2.33|2.36|2.91|2.85|2.41|2.3|2.26|2.25|2.43|2.45|2.53|2.3|2.48|2.5|2.4|2.45|2.3|2.25|2.2|2.1|1.9|1.75|1.7|1.55|1.5|1.3|1.2|1.36|1.16|1.16|1.1499|1.15|1.25|1|1.16|1.45|1.47|1.41|1.95|1.5|1.35|1.49|1.27|1.15|0.99|0.9|1.25|1.2827|1.32|1.25|1.2199|1.14|1.14|1.15|0.8|1.0468|1.36|1.3379|1.33|2.1|3.09|2.595|5.2|5.3|5.1|5.85|6.3|6.27|6.26|7|6.84|8.26|9.53|10.62|11.19|5.92|5.67|5.21||
2022-02-19 19:46:33|usamicro_0239|CFRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1|34.6|33|28.9|37.87|46.11|46.1|56.1|52.1|46.4|53|45.9|49.18|42.4|43.9|39.1|44.45|30.7|31.9|36.9|35.1|28.7|29|23.8|24.8|24.1|22.5|23|20.5|17|21|19|16|12|14|12.5|10|11.4|10.6|8.9|10.3|16.3|19.3|16.4|15.7|19.3|22.7|20|20.6|19.9|20.8|21.5|19.4|4.91|4.599|4.7|5.731|4.07|5.599|4.197|3.4|3.6|3.278|3.6|8.572|7.8|8.75|5.35|6.65|5.06|6.61|5.81|5.32|5.3|5.19|5.95|5.14|5.18|5.36|4.57|3.91|4.21|4.11|3.99|3.72|3.94|3.97|2.92|2.73|2.75||
2022-02-19 19:46:41|usamicro_0240|PANL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.62|9.7101|9.72|9.75|9.98|10.01|10.04|9.97|10.03|9.4|5.9|5.03|4.56|3.23|3.08|2.67|2.26|3.45|3.25|3.3|3.4|3.0459|3.04|2.78|2.69|2.35|2.16|2.35|2.92|2.4543|2.4|2.37|2.54|2.54|2.53|3.49|3.33|2.92|3.22|3.4|3.35|3.06|2.65|2.85|2.47|2.32|2.37|4.31|3.36|2.38|3.24|2.52|3.31|3.21|2.99|3.23|3.3|3.58|3.4121|3.06|2.8108|2.99|3.33|3.24|3.47|3.595|3.4|3.45|3.05|3.21|3.32|3.01|2.93|3.105|2.68|1.88|2.45|2.04|2.27|2.34|2.3|2.59|2.79|2.55|2.75|2.95|3.14|3.07|3.87|4.14|4.59|4.91|5.69|5.18|4.57|4.08|3.98|4.38||
2022-02-19 19:46:41|usamicro_0241|PRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.02|5.57|5.95|8.01|9.51|8.91|8.5|8.65|8.41|8.42|6.7|6|2.77|3.6|3.05|3.45|3.3|2.85|2.65|2.04|2|1.97|1.41|1.45|1.28|1.8|2.09|3.95|3.68|5.7|5.36|5.98|4.76|5.02|5.96|5.7|7.53|7.44|8.89|7.88|6.09|8.03|8.32|8.36|8.39|8.79|9.13|8.86|7.4|8.39|7.41|7.29|7.83|7|5.62|5.15|5.12|4.87|4.76|4.83|3.67|3.43|3.62|4.29|4.19|4.31|2.93|3.24|1.97|1.89|1.92|1.85|1.37|1.1|1.22|1.26|1.04|0.99|0.94|1.36|2.91|2.06|2.4|2.28|2.47|2.93|3.15|3.44|3.56|2.81|3.01|2.62|2.75|2.55|2.21|2.45|2.95|2.14|1.65|2.225|2.27|2.3|2.26|2.04|2.45|2.45|2.58|2.71|2.9|2.68|3.4|3.85|4.36|3.96|3.7|3.23|3.06|3.47|3.58|3.37|3.23|3.21|3.65|3.23|3.07|2.72|3.02|2.92|2.45|2.31|2.52|2.47|1.96|1.96|1.81|1.65|1.5|1.36|1.5|1.5|1.15|1.28|1.03|1.08|1.04|1.045|0.961|1.005|1.2|1.18|1.55|1.46|1.89|2.18|2.73|2.55|2.35|1.73|3.55|7.89|10.57|13.71|10.43|11.1|13.2|15.16|14.22|21.87|16.1|15.48|16.86|16.3|18.23|18.97|17.4|14.59|16.1|12.15|11.11|9.11||
2022-02-19 19:46:43|usamicro_0242|LPTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|38|52|44|43|38|44|52|46|44|33|47|43|38|38|42|47|66|60|62|66|58|46|51|58|59|67.504|57.504|47|37.504|27.504|31.504|25.248|30.248|36|31|26|24|27.752|23.248|15.752|18.504|18|32.504|33|71|149.504|215.504|376|522.504|197|192|318.504|232|422|380|218|114|111|204|125.5|103|112.4|85.6|64.8|40.4|29.52|14.24|24|28.8|28.4|25.12|12.56|12.4|13.6|9.6|7.2|4.64|4.16|3.12|3.76|4.8|2.56|2.64|1.992|1.28|1.27|2.56|2.84|2.49|3.03|2.65|2.75|2.93|2.83|4.88|4.5|6.4|4.261|4.25|6.15|5.35|5.69|4.95|4.6|4.15|4.41|3.41|3.51|3.14|2.28|2.6|3|2.83|2.56|2.65|2.45|2.05|1.72|4.75|4.53|6.46|5.46|4.57|4.06|4.07|3.64|3.4108|4.6|5.42|4.72|5.55|5.17|6.1|5.98|5.25|4.88|4.182|4.23|4.15|3.55|3.09|1.96|2.1|1.76|1.8|1.6|1.65|1.5|1.438|1.42|1.49|0.828|0.7619|0.77|0.84|0.7|0.3|0.48|0.56|1.3|1.49|2.05|2.48|1.92|1.79|1.69|2.43|2.94|2.18|2.21|1.7801|1.57|2.2|2.91|2.86|2.79|1.7|1.8099|1.65|1.45|2.1|1.65|1.69|1.54|2.08|1.69|1.44|1.47|0.98|1.07|1.32|1.72|1.4|1.27|1.196|1.0301|1.03|1.03|0.9801|0.96|0.9964|0.91|0.865|0.84|0.75|0.7201|1.1801|1.24|1.76|1.43|1.21|1.4122|1.47|1.36|1.47|1.64|1.55|1.46|1.43|1.36|1.217|1.25|1.47|1.36|1.22|0.9097|1.19|1.0314|0.981|1.14|0.98|1.76|1.58|1.68|1.49|1.47|1.74|2.83|2.92|2.15|2.02|1.9268|1.9|1.74|1.84|1.8999|1.79|1.65|1.4|1.54|1.73|2.35|2.74|2.7|3.02|2.7|2.58|2.61|2.56|3.98|2.5|2.22|2.4|2.13|2.2|2|2.11|2.3|2.38|2.14|2.015|1.82|1.8|1.49|1.65|1.705|1.5|1.4974|0.9839|0.91|0.71|0.78|0.84|0.69|0.58|0.725|0.6346|1.23|1.07|2.37|2.32|3.34|4.32|2.47|2.41|2.4|3.11|3.92|3.77|3.95|3.1|2.6|2.38|2.54|2.37|2.28|2.13|1.95|1.96|2.44|2.4|2.135||
2022-02-19 19:46:45|usamicro_0243|SITO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:46:46|usamicro_0244|CLBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87500|75000|128100|137500|125000|146800|127000|131200|106200|96800|93700|90600|106200|281200|331200|300000|296800|237500|225000|181200|181200|175000|168700|106200|65600|34300|37500|31300|21800|32000|44000|41000|67000|61000|45000|53000|48000|68000|48000|43000|31000|23000|8000|7000|7000|5000|5500|8000|6000|4000|3000|13000|10000|6000|10000|10000|10000|13000|30000|14000|25000|18000|17000|13000|14000|7000|15000|9000|8000|10500|8000|4500|6000|6000|6000|4500|3100|2000|3000|4000|6000|6000|4000|8000|5000|8000|6700|6000|6100|5500|6500|6000|5500|6500|9500|10100|6700|7000|4800|2700|5300|5100|4600|5000|5000|5000|4500|2250.1|1530|1600|1679.9|1670|1410.1|1380|810|930|770|1000|1250|880|690|570|840|550|990|1400|2250|1710|1850|1883.6|2020|1549.9|1710|1450|1720|1370|1950|2900|2160|1750|2150|1650|1880|1890|1480|1440|1400|1480|1960|1660|1500|1450|773|649|699.5|610|597.4|515|630.1|582|320.6|377.6|413.2|522.5|784.5|690.1|737.5|625|630.5|657.5|660|605|645|571|545|577|67|74.5|88.4|62.7|63.7|76.5|70|70|71.3|52.6|71.3|59.8|62.4|58.5|52.5|53.8|36|34.9|35.6|39.9|29.6|23.2|22.1|18.9|15.9|17|14.3|12.6|11.2|10.7|5.316|5.7|6.638|6.495|5.4|6.28|5.85|4.72|4.58|3.76|3.75|3.0808|5.5|5.02|4.38|5.04|4.59|4.58|4.09|3.99|3.58|2.9426|3.35|4.01|3.95|5.8|4.97|4.06|3.81|6.17|5.11|5.57|4.77|5.21|4.7|4.6|5.04|4.05|3.25|2.84|2.6899|2.51|2.67|2.46|2.12|2.16|2.6|2.8|2.89|1.83|2.2|2.05|1.91|1.97|2.45|1.93|1.73|1.52|1.6|1.58|2.04|1.86|1.61|1.46|1.58|1.52|1.33|1.22|1.2|1.1|0.89|1.03|0.786||
2022-02-19 19:46:47|usamicro_0245|PIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:46:48|usamicro_0246|PRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.095|0.9|0.625|0.7|0.6|0.8|0.85|0.75|0.85|0.625|0.7|0.438|0.688|0.5|0.313|0.813|0.782|1.75|1.844|2.25|2.438|4.063|8.719|10.75|11.531|10.688|7.719|8.875|8.688|14.063|16.563|19|22.188|18.125|14.438|13.063|12.813|11.25|10.063|9.875|7.125|7.375|7.1875|7.25|6.875|6.8125|5.5313|5.2188|5.125|5.125|5.125|4.9063|4.9063|5.25|4.9375|3.125|2.75|2.0938|1.5938|1.8125|1.625|1.7188|1.5938|1.75|1.5313|1.4063|1.5|1.6563|1.3125|0.875|0.8125|1.4063|1|0.9688|1.18|1.4|1.31|1.3|1|0.8505|1.42|1.55|2.3|3.83|3|6.92|6.09|7.03|7|5.19|4.55|4.05|5.25|6.5|5.5|5.831|6.83|7.6|5.55|6.45|7.969|7.41|9.55|9.15|8|8.49|10.64|9.82|9.79|9.85|8.94|7.939|9.97|7.95|8.36|8.34|9.011|8.08|8.43|8.111|8.28|8.26|8.5|8.85|8.66|8.96|9.21|9.019|8.13|14.1|13.82|13.1|11.75|8.43|9.02|9.334|9.17|7.819|9|7.55|6.74|7.6|5.69|6.59|6.85|7.46|6.56|5.8|4.6501|5.07|4.36|4.12|4.58|5.1|4.77|5.05|5.3|5.13|5.08|4.94|5.15|5.1|5.21|5.04|3.9199|3.199|4|4.75|4.1|4.63|6.53|4.3|3.73|2.2442|2.74|2.28|2.08|2.1|1.96|2|2|1.99|1.9|1.71|1.09|1.85|1|1.15|1.17|1.28|1.2|1.31|1.44|1.2|1.04|0.91|0.83|0.88|0.82|0.77|0.84|1.35|1.15|1.2|1.01|0.97|1.04|1.04|1.08|1.2|1.06|1.29|1.59|1.59|1.36|1.68|1.8001|1.69|1.46|1.59|1.55|1.55|1.62|1.9|1.66|2|1.61|2.07|2.01|2|1.98|1.91|1.69|1.55|1.49|1.4|1.39|1.43|1.46|1.59|1.39|1.31|1.29|1.39|1.35|1.5|1.52|1.58|1.53|1.45|1.5|1.22|1.2|1.3999|1.3|1.466|1.31|1.55|1.83|1.97|1.999|2.02|2|1.9|2.04|2.27|2.02|1.93|2.09|2.09|2.2|2.14|2.1744|2.25|2.17|2.48|2.35|2.96|2.8637|3.42|3.25|2.97|3.03|3|2.99|3.03|3.15|3.05|3.01|3.01|3|3|2.15|2.03|2.005|1.93|1.872|2.2|1.97|1.98|1.9424|1.89|1.6683|1.59|1.439|1.71|2.75|3.46|7.24|10.48|9.18|10.12|7.66|7.395|5.33|4.8|6.2|7.16|5.36|5.2|5.89|6.28|7.17|7.235|6.84||
2022-02-19 19:46:52|usamicro_0247|SLNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|13.545|7.99|8.1|37.5|34.95|23.5|23.75|13.7|5.75|11.05|11.4|8.8225|9.9|8.55|6.6|5.75|5.95|5.75|6.45|5.7|4.75|4.85|4.85|4.85|4.6|4.1|4.1545|3.5|3.205|3.175|2.8|3.05|2.25|2.9115|2.73|1.95|1.4|1.87|1.7263|1.74|1.75|1.559|2.0635|2.7|2.6555|2.09|2.3|2.07|1.89|1.91|1.68|1.5035|2.09|2.01|2.85|2.67|1.99|1.79|1.71|1.5|1.53|2.8|3.105|3.21|2.39|3.44|3.41|2.18|1.79|2.01|2.225|1.97|1.93|2.01|2.15|2.63|1.22|1.15|1.02|1.06|1.03|0.8877|0.8617|0.7796|0.5959|0.4681|0.3662||
2022-02-19 19:46:52|usamicro_0248|AGRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|8.54|5.91|9.38|6.15|6.86|5.89|6.5|9.06|10.9|11.56|11.51|9.41|8.72|8.48|8.15|7.04|8.04|9.35|9.45|6.45|5.86|6.2|5.76|8.07|7.48|7.07|7.1|7|7.56|6.85|5|2.37|2.04|3.14|3.58|3.93|3.75|4.57|3.34|4.85|4.75|4.56|2.88|3.29|3.78|2.87|2.88|0.6075|0.545|0.268|0.27|0.357|0.9622|0.815|0.715|0.8438|1.12|1.48|1.49|1.1101|1.48|1.09|1.14|1.095|2.47|2.01|2.97|3.69|2.32|1.84|2.44|2.85|2.83|2.66|2.93|3.05|2.97|3|2.79|2.84|2.58|2.07|1.715|1.63|1.27|1.17|1.21|0.9789|0.86|0.7059|0.4973|0.3775||
2022-02-19 19:46:53|usamicro_0249|JCS|price|0|2.1749|2.6953|3.1011|3.9356|5.1016|6.1011|6.2157|5.997|5.4973|4.3312|4.831|4.2687|4.3312|3.9356|3.998|4.2687|4.4665|4.2501|3.75|4.6667|3.75|3.7083|2.8751|3.2501|4.1667|3.4584|3.4167|2.9167|3.3333|3.0417|3|2.9167|2.8334|3.4167|3.2084|3.375|3.2501|3.5|4.0417|4.125|4.3125|4.0625|3.1875|3|2.75|2.4375|3.25|3|4|4.4375|4.25|3.8125|4|3.4375|3.5|4.0625|4.125|3|3|2.9375|3|3|2.9375|2.9375|2.9375|2.8125|2.9375|3|3.0625|3|3|3.125|3.4375|3.375|3.4375|3.4375|3.75|3.9375|4.3125|4.625|4.875|4.625|4.8125|4.75|4.1875|3.875|4.5|4.4375|4.9375|5.1875|4.625|2.6875|2.5|2.5625|2.9375|3.25|3.25|4.6875|4.875|4.625|5.75|5.5|6.6875|5.5625|5.625|6.75|7.375|7.125|8.25|7.25|7.625|5.875|6|5.875|6.25|6.375|7.125|7|7.625|7.6875|8.875|8.5|10.125|10|9.625|10.25|10|13.25|14.25|15.25|13.25|13.25|12.25|12.75|11.75|10.75|11.25|12.75|11|10|10|10.25|11.625|12.5|12|13.75|14.25|14.375|15.75|17.25|16.375|16.25|14.75|15.5|16.25|15.75|15|15|15.5|14.75|15.75|13.75|12.5|13|13|13.625|12.5|15|14.375|14.75|13.75|13|14|14.25|17.875|17|20.75|17.25|18.313|17.75|18|16.5|17.063|18.375|17.5|16|13.5|10.875|11.5|12.125|13|11.813|10.625|10|9.5|12.25|13.375|12.375|14.5|12.188|11.625|12.25|11.625|13|12.563|18|23.25|15.375|13.5|15.25|13.5|17.125|13.375|11.688|9.25|8.813|9.25|9.625|8.5|8.62|8|7.5|6.9|6.18|6.2|6.26|6.9|7.54|8.24|7.47|8.01|8.34|8.31|6.25|6.4|6.4|6.18|6.25|7.49|7.97|7.81|7.44|7.6|7.4|7.57|7.85|8|8.09|7.98|7.7|6.89|8.01|8.7|8.47|8.61|8.9|7.95|8.01|7.76|8.05|8.26|8.9|11.5|12.01|12.24|12.74|11.4|10.32|10.1|10.27|10.22|10.33|11.25|10.9|10.8|12.28|11.45|11.89|10.55|11.08|10.85|10.25|9.5|9.29|9.34|9.95|9.3|10.1399|10.16|10.65|10.44|11.26|9.88|11.11|10.17|10.85|10.5|11.23|11.2|11.87|10.65|11.25|10.77|11.45|11.3|10.981|10.73|10.48|10.98|8|8.34|7.8|7.866|7.716|7.63|8.35|9.79|9.8|11.95|11.8|11.68|10.98|11.35|12.44|11.91|11.96|12.93|12.84|10.95|10.42|10.26|10.91|11.38|12.14|14.19|14.05|15|16.2|15.39|15.8201|18.4|17.93|17.88|14.58|13|16.48|13.78|14.06|14.89|14.56|13.13|13.01|10.64|11.17|11.51|11.26|11.28|10.36|10.48|10.4|11.14|10.71|9.82|9.82|10.17|9.62|10.6|12.08|11.31|11.41|11.48|11.14|11.93|13.47|12.87|12.09|11.35|12.43|11.04|11.29|11.16|11.83|11.47|10.5|10.247|11.4599|11.42|11.255|11.3839|10.51|10.05|9.23|8.34|8.23|7.87|7.77|7.22|6.76|7.35|6.5317|6.82|6.97|7.34|5.57|4.76|4.37|5|4.63|5.07|4.38|4.4|4.185|4.51|4.33|4.3|3.61|4.255|4.33|3.82|3.56|3.52|3.41|3.7696|3.62|4.05|3.81|3.61|3.42|2.8|2.9|2.3|2.03|2.39|2.57|2.65|2.86|2.83|3.01|3.68|4.53|4.57|5.95|7.79|6.17|6.15|5.7|4.46|5.69|5.14|5.07|4.85|4.67|3.83|3.97|4.32|4.57|4.71|5.3|5.96|6.5|6.67|7.18|7.05|6.8|8.65|3.8|3.04|2.4|2.06|2.53||
2022-02-19 19:46:55|usamicro_0250|VICL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:46:55|usamicro_0251|UFAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.3|12.25|12.4|12.2|12.65|12.21|9.76|10.96|12.6|13.25|13.67|12.96|12.71|13.94|11.85|12.73|14.6|14.5|12.26|10.87|11.8|11.79|9.64|9.41|8.67|7.33|8.75|8.42|8.7|7.9|7.77|7.77|8.73|9.4|9|8.73|8.21|7.7|7.73|7.25|5.77|4.85|5.3395|4.5|4.22|3.71|2.95|3.02|2.55|2.8542|2.95|2.4473|3.98|3.94|4.1308|3|2.3|3.04|3.25|3.1807|3|3.1954|3.5|3.44|5|5.7|7|6.81|5.81|4.51|3.45|3.72|2.55|2.615|3.22|3.24|1.98|2.04|2.08||
2022-02-19 19:46:56|usamicro_0252|ALPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.68|63.76|70.76|57.52|47.08|33.6|32.08|29.16|20|18.76|16.56|18|19.4|18.6|19.24|27.12|30.92|23.52|9.48|8.82|9.32|10.72|11.48|9.24|9.16|9.56|8.35|8.77|11.8|10.3|10.52|11.21|10.64|8.7|8.17|7.45|9.21|7.915|7|6.7|5.82|5|4.79|4.67|6.41|6.68|7.7|6.43|4.528|4.45|3.605|4.5|3.69|3.24|3|3.8|3.07|3.24|2.78|3|4|9.76|10.38|7.3|9.09|7.57|9.69|13.2|11.63|13.26|10.89|11.61|10.29|8.74|8.4|9.36|12.13|13.22|13.23|13.3|8.15||
2022-02-19 19:46:57|usamicro_0253|ISDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|12.4|10|7|4.5|2.5|5.2|5|0.7|0.21|0.2|0.1|0.071|0.29|0.111|0.111|0.285|0.45|1|1.328|1.5|2.22|1.85|1.8|1.5|1.3|2|1.7|2.5|2.5|2.5|1.95|1.9|1.7|1.7|2.2|2.3|2.2|2.6|2.208|2.3|2.2|1.9|2.2|2.7|2.5|2.5|2.5|2.2|2.23|2.95|3.8|3.7|2.8|3|3|2.85|2.8|3.5|3.28|3.3|3.75|4.2|5.2|5.6|5.99|6.7|7.75|7.75|7.75|10|9.2|9.74||12.7|11.5|11.99|11.05|10.31|8.9|9.5|9.074|10.75|9.2601|9.66|10.5|8.8|7.7799|6.96|7.95|7.76|6.1449|7.1|7.76|8.06|6.41|5.8|5.18|5.05|5.63|5.4|6|6.65|7.44|7.3|7.41|8|8.85|8.925|10.1|10.25|11.7|11.65|12.85|12.8|12.4585|12.5|12.95|16.8|17.9|17.4|17.55|17.1|16.1|16.7|20|20.5|17.4|14.9|15.55|12|10.87|11.87|12.5|13.85|12.63|12.6027|10.97|10.76|9.75|10.56|10.51|10.63|11.91|11.79|11.8495|10.85|8.8|9.9973|11.22|10.53|17.15|16.55|19.97|23.5|19.59|19.7|22.5|21.34|23.5|28.41|25.86|28.58|26.3|28.14|26|25.96|31.32|29.94|29.63||
2022-02-19 19:46:58|usamicro_0254|STRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3125|7.4375|8.25|10.0625|10.25|10.5|10.375|11|10.5625|10.8125|11.25|3|1.6875|1.2813|1.5|1.75|1.3125|1.4688|1.0938|1.0625|1|0.6875|0.875|0.9063|0.8125|1.05|1.48|1.35|1.25|1.16|1.45|1.17|3.05|4.16|4.04|3.79|3.85||||||||||2.65|2.78|2.38|2.41|2.05|2|2.15|2.18|2.25|2.5|2.06|3.42|3.22|3.1|3.35|3.12|2.611|2.89|3.12|3.42|3.33|2.94|2.63|2.81|3.09|3.03|4.11|2.76|2.88|2.75|2.94|4.67|5.06|3.92|4.51|5.45|7.39|7.31|6.97|6.86|6.1|5.82|5.48|5.38|4.99|5.1|5.64|5.68|5.17|4.94|3.75|4.64|4.4|4.04|3.55|3.11|3.05|3.03|2.39|2.55|2.81|2.06|2.29|2.02|2.13|1.644|2.06|2.39|1.78|2.13|1.95|1.93|1.7599|1.5|1.39|2.23|3.15|2.97|2.79|2.8|2.34|2.27|2.39|2.35|2.18|1.9941|2.09|1.89|1.5499|1.14|1.17|1.07|1.2799|1.202|1.77|1.6964|1.832|1.9|1.65|1.643|1.63|2.05|1.99|1.78|1.65|1.58|1.65|1.62|1.65|1.7893|1.75|1.84|2.82|3.74|4.28|4.405|5.75|5.42|5.56|5.87|5.68|5.5|6.65|6.3|6.36|7.05|7.56|6.71|7.85|7.91|6.23|6.85|6.37|5.86|4.98|5.07|4.75|5.02|4.82|4.84|3.5048|3.72|4.13|4.29|4|4.12|2.81|2.25|2.46|2.39|2.41|2.59|2.2|1.91|1.67|1.49|1.7|1.43|1.4|1.2699|1.24|1.23|1.49|1.57|1.89|1.76|1.65|1.3|1.29|1.07|1.06|1.3|1.24|1.12|1.02|1.35|1.6|1.61|1.26|1.7|1.7|1.66|1.7|1.5|1.54|1.4|1.32|1.2|1|0.9259|0.72|0.8906|1.24|1.12|0.97|1.24|1.44|1.5983|1.34|1.225|1.1|1.39|1.2338|1.39|1.15|0.8377|0.7701|0.95|1.09|1.29|1.22|1.485|1.48|1.55|1.7|1.64|2.07|1.96|2.2|1.96|1.85|1.69|1.62|1.79|1.68|1.7|1.58|1.49|1.33||
2022-02-19 19:47:00|usamicro_0255|GTIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|41.25|43.125|52.5|52.5|36.5625|37.5|40.3125|34.6875|27.1875|28.125|28.125|24.375|25.782|24.375|22.5|29.0625|26.25|27.1875|30|25.3125|25.3125|20.625|20.157|21.5625|19.6875|23.4375|23.4375|22.5|18.75|22.5|20.7|18.75|21.6|26.25|22.5|21.57|17.82|16.875|15.465|14.535|10.32|7.5|7.5|7.5|10.32|9.375|8.91|7.965|7.035|7.035|7.035|6.57|6.09|5.625|7.5|7.035|5.625|5.385|5.625|5.625|6.09|6.57|6.09|6.09|6.09|5.16|5.625|5.439|9.939|8.25|8.625|7.689|8.439|7.5|6.939|7.689|9|11.25|10.5|9.939|9|8.25|9|9|9.375|9.1875|9.375|7.875|7.875|6.5625|6.75|6.375|8.25|6.1875|6.1875|6|3.9375|4.5|3.75|6|5.25|4.125|7.875|6.75|6|5.01|6|5.4|5.4|5.25|5.25|6.1425|6.75|7.2|7.95|8.82|13.8|12.03|12.75|10.35|10.647|9.78|8.1|7.29|7.89|7.113|7.35|8.4|8.16|7.5|7.29|6.9|12|9.93|10.8|11.01|11.97|12|9.78|8.25|9.33|10.08|10.05|9.9|9.3|8.703|9.33|10.02|9.66|9.03|10.41|10.86|10.23|11.7|12.15|12.75|15.3|17.04|17.0397|15.462|15.6|15.15|18.75|16.914|15.75|15.45|16.5|16.17|14.55|14.832|18.6|18.03|18.12|18.012|17.1|16.5|16.2|16.26|16.32|17.607|18.75|14.7936|16.41|18.75|16.65|17.055|17.85|15.45|15.7638|15|14.7|6.3|7.56|7.65|6.75|4.17|3.93|3.936|3.696|2.352|3.36|3.6|6|4.05|4.284|3.6|3.63|3.4548|3.15|3.3|3.4995|3.15|3.24|3.54|2.82|2.76|3.03|2.76|2.82|2.25|2.07|2.04|2.93|2.95|2.25|1.909|1.79|1.64|1.77|1.55|1.55|1.4|1.27|1.15|1.25|1.3|0.9901|3.96|2.28|1.95|1.95|1.4|1.28|1.562|1.88|2.31|2.77|2.85|2.85|3.16|3.103|3.0101|2.81|2.04|2.35|2.46|2.4699|2.52|3.02|2.805|2.86|3.4|3.7|3.76|3.33|4.01|6|5.32|5.85|6.96|7.42|8.39|7.19|7.42|9.18|8.81|8.14|6.9|6.25|5.93|4.52|4.8|4.16|4.24|3.98|3.09|3.38|3.49|4.06|3.44|3.37|3.15|3.2|3.15|3.2|3|3.15|3.4|3.5|3.55|3.5|2.8|2.7|2.85|2.55|2.65|2.35|2.6|3.05|3.25|3.3|3.75|4.15|4.9|4.65|4.5|4.15|2.5|2.49|2.7035|2.42|2.24|2.12|1.76|1.84|1.81|1.61|1.78|1.64|1.59|1.45|1.35|0.58|0.45|1.16|1.23|1.13|1.54|1.46|1.29|1.65|2.85|2.8|3.46|4|4.51|4.23|4.09|4.16|5.37|5.12|4.82|4.51|4.34|4.25|4.45||
2022-02-19 19:47:03|usamicro_0256|AZRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:03|usamicro_0257|AIRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|320|640|580|420|360|320|252|108|112|104|100|120|120|118|136|102|||||108|98|90|92|86|88|93.6|80|52|56|60|36|28|32|44|20|12|8|6.4|8|8|8|6|8|10|7.2|5.2|10|10.8|9.2|5.6|8|8|6|4.4|4.4|1.05|3.1|2.95|3.2|3.2|2.95|2.95|2.95|2.95|2.95|2.95|2.95|3|2.95|2.95|9.64|3.17|3.22|3.27|3.27|6.27|6|6|12|7|6.54|6.8|6.5|6.1|6|6.07|6|6.12|6.13|5.97|7.9|8|9.19|9.03|8.27|8.9|9.9|10.55|9.93|10.81|9.79|10.09|10.6101|12.12|10.11|10.35|10.03|9.92|10.2701|10.69|10.33|9.82|9.0956|8.55|9.03|8.2756|8.14|8.02|6.7|6.38|6.0814|4.82|4.45|4.56|4.72|4.76|4.35|3.59|2.6|2.97|4.1|3.3|3.4|3.2|2.34|1.75|1.36|1.41|1.31|1.32|1.38|1.62|1.39|1.36|1.585|1.4915|1.67|1.6|1.45|1.4101|1.43|1.13|0.9208|0.789|1.0501|1.28|1.14|1.31|1.12|1.03|1.15|1.26|1.34|1.12|1.3|2.75|1.57|1.33|1.02|1.1|1.1894|1.42|1.32|1.163|1.13|1.075|1.31|1.26|1.55|1.61|1.6|1.31|1.23|1.35|1.25|1.19|1.02|1.08|0.9879|0.9617|0.873||
2022-02-19 19:47:04|usamicro_0258|MBRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|41.1|41.4|39|33.84|20.5206|14.52|12.3|10.8|7.38|6.12|5.226|4.8|9.72|16.2|16.08|14.58|11.7|11.34|11.04|10.38|11.88|10.8|11.1|10.92|10.38|10.08|10.14|9.3606|6.84|7.74|7.38|8.46|7.74|5.52|7.92|7.32|7.44|6.12|6.66|6.36|6.48|6.18|5.52|5.31|3.9996|3.3762|6.42|6.48|5.5686|6.66|4.8291|4.98|4.2558|5.088|5.1006|6.39|4.29|3.87|3.52|3.63|3.52|3.1|3.19|2.75|2.62|2.06|1.87|1.55||
2022-02-19 19:47:05|usamicro_0259|VTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|13.12|6.86|8.2|12.5|14.6|8.74|4.6|1.9|1.8|9.8|9|10.2|25.62|18.74|16.86|19.36|10.2|8|10.1|8.2|7.4|6.4|13.8|6.8|6.2|5|7|9.8|7|8|5|5.2|4.2|3.4|3.5|6.4|5.6|5.4|4.2|7.2|8|4.8|3.6|2.4|2.6|2.3|2.4|1.9|2|1.5|1.8|1.5|1.6|1.78|2.4|7|7.2|7|6.7|4|5.4|5.2|6.5|7.08|7.4|7.2|6.6|7.8|7.5|7.3|8|7.2|6.4|5|4|2.9|4.6|3.6|2.56|2.42|3|2.22|2.1|2|1.9|1.82|1.1|0.66|1.4|1.04|0.72|2.2|1|1|1|0.754|0.72|0.8|0.8|0.6|0.6|0.7|0.38|0.46|0.32|0.236|0.28|0.4|0.36|0.36|0.3|0.16|0.1|0.08|0.39|0.3|0.2|0.2|0.3|0.28|0.28|0.6|0.8|1.2|0.8|0.8|1.14|1.64|1.8|1.58|1.322|1.64|1.4|1.34|1.4|1.12|1.04|1.34|1.25|1.39|1.58|1.402|1.498|1.42|2.024|1.4|1.8|1.92|1.74|1.48|1.27|1.3|1.6|1.44|1.52|1.5|1.6|1.36|1.16|1.3|1.04|1.4|1.262|1.3|0.94|0.9|0.84|0.998|0.9|0.9|1|1.128|1.09|0.9|0.862|0.86|0.8|1.2|1.18|1.156|1.124|1.36|1.67|1.042|0.932|1.1|1.024|2.044|2.6|2.64|2.66|3.24|3.26|2.8|2.34|2.45|1.89|2.1|1.772|1.8|1.9|2.7|2.5|2.26|2.4784|2.4|3|3.902|5|4.4|4.2|5.9|5.38|5.4|5|4.65|4.3|4.2998|4.236|3.8|4.1|4|4.3|5.4|6.5|5.44|2.69|2.5|4.5|4.9|5.1969|5.26|4.65|4.86|5.35|5.25|4.66|3.9|3.54|3.975|3.8663|3.79|3.34|2.85|2.5|2.4746|2.51|2.82|3.65|3.825|5.09|3.95|3.18|2.14|2.15|3.305|3.6807|4.58|3.55|3.77|4.18|3.83|4.1|4.59|4.97|5.19|6.1|5.7|7.8|7.85|8.4|10.55|8.16|6.14|6.84|6.34||
2022-02-19 19:47:07|usamicro_0260|WSTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|47.252|78|74|143.752|153|221.5|97|134.5|177|113|99.5|91.5|58|41|53.5|69|81|100|74.752|90|88.752|70.5|66.5|51|51.5|48|51|41.5|39.5|37|29|22.5|20|15|24.25|19.5|27|20.5|17.625|25.25|27.75|27.875|36|30|32.5|28.25|36.375|43|71.25|137|127.5|113.75|66|60|96.25|64|51.5|22|16.25|12.25|18.25|18.5625|13.5|5.64|8.48|6|6.04|5.16|4.2|8.6|8.84|10.56|10.6|6.72|6.2|5.56|5.6|6.2|4.96|5.52|6|4.88|6.68|4.8|9.04|11.36|16.16|17.64|30.84|33.12|30.6|32.04|29.96|33.32|29.64|25.24|31.8|30.64|29.08|29.272|22|20.4|16.2|18.12|20.68|22.44|26.2|27.2|30.3|25.12|22.04|20.72|23.96|23.92|16.4|15|14.56|18.8|18.92|18|17.8|19|16.28|15.88|10.64|8.76|9.12|10.96|8.36|9.6|9.32|10|9.12|9.32|8.68|10.6|10.88|10.44|10.28|8.2|9.44|7.72|6.08|5.76|7.24|7.04|6|6.72|5.68|5.4|3.36|3.6076|2.8|1.2676|1.1156|1.06|1.28|1.2|1.12|1.556|1.912|2.312|4.52|4.44|5.32|4.48|4.68|4.8|5.12|5.56|5.68|5.76|6.2|6.28|7.44|8|9.2|11.68|11.88|13.08|12.36|13.08|14|14.4|13.72|14.28|11.4|9.96|8.64|8.04|8.92|8.88|8.8|9.16|9.32|9.12|8.64|9.52|8.76|8.56|8.56|8.16|7.8|7.4|7.32|7.28|8.04|7.84|8.76|9.56|10.36|11.88|13.4|14.36|16.68|16.2|15|16.52|14.76|13.04|9.84|9.8|6.92|7.68|7.36|5.36|5.24|6|5|5.72|5.24|4.8|4.12|3.96|4.88|4.52|4.56|5.4|5.72|5.04|4.4|4.48|4.68|4.84|3.204|2.8|2.2|2.1596|2.05|1.9988|2.1592|2.6|2.6|2.82|2.8|2.664|2.944|3.13|3.49|2.87|2.97|2.9|4.08|3.75|3.25|3.24|3.35|3.07|2.91|2.85|2.75|2.87|2.66|2.65|1.97|1.89|2.31|2.22|2.04|2.14|1.77|1.88|1.81|1.38|1.36|1.33|1.04|0.895|1.0334|0.9407|0.6102|0.8068|0.8196|0.8189|1.03|1.1|1.28|0.75|0.79|0.76|0.8874|0.8068|0.78|0.79|0.7898|0.8|0.7878|0.865|1.17|1.13|1.19|1.4|1.23|1.31||
2022-02-19 19:47:10|usamicro_0261|IMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:10|usamicro_0262|MHH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.04|0.784|0.42|0.96|0.6361|0.76|0.78|1.048|1.46|1.28|1.36|1.524|1.8526|1.928|1.96|1.9|1.9|1.756|1.78|1.56|1.412|1.32|1.464|1.26|1.26|1.416|1.44|1.62|1.844|1.98|1.928|1.588|1.524|1.4|1.472|1.5|1.196|1.46|1.508|1.664|2.104|2.1797|2.172|2.32|2.356|2.32|2.268|2.06|1.96|2.04|2.76|2.08|2.892|2.896|3.516|3.092|3.02|3.08|4.2|4.476|4.556|8.152|7.95|7.105|6.9|7.14|6.935|8.615|8.075|8.125|6.025|5.8602|4.25|5.75|5.455|5.285|4.715|4.675|4.53|4.745|4.525|4.495|4.005|3.7399|3.75|4.115|3.98|3.68|3.775|3.8955|3.84|3.405|3.5|3.23|3.825|3.82|4|3.38|3.425|3.4349|3.375|3.35|3.3801|3.52|3.19|3.105|4.515|5.27|6.265|5.325|5.0386|4.9398|5.295|6.845|6.045|8.065|7.9|8.5|10.19|9.92|7.3|6.5|6.36|6.57|7.47|6.7948|5.9706|5|5.18|4.933|6.3373|5.9|5.888|8.3803|8.63|10.8|16.1|14.44|12.47|18.7|22.27|21.08|23.2|17.59|19.57|16.23|18.03|17.18|19.35|17.05|17.85|16|16.1|15.74|16.75|17.76|17.41|19.05|17.75|16.61|18.41||
2022-02-19 19:47:11|usamicro_0263|CNAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:11|usamicro_0264|SPHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6972|||16.4424|||12.6672||16.12|23.9876|23.7952|29.1252|27.2584|32.4896|50.6792|32.24|21.372|26.156|26.8164|27.1648|19.5572|21.32|18.59|19.5832|23.764|25.272|36.8212|35.152|35.6356|31.408|37.1904|32.2036|28.912|28.47|22.308|20.748|19.448|17.1444|16.484|17.836|17.16|24.44|20.904|17.056|16.796|19.656|20.072|17.264|15.444|15.444|14.508|8.996|11.4972|12.688|13.0468|17.368|14.04|14.04|4.39|4.42|4.51|4.01|3.775|3.9|3.87|3.36|3.19|2.65|2.24|2.6|3.04|2.99|3.2|2.89|0.47|0.461|0.7076|0.7|0.705|1.12|0.78|0.802|0.85|0.8559|0.854|2.11|1.76|1.83|1.76|1.52|1.41|1.11|2.18|5.09|3.05|3.03|2.71|2.77|2.78|2.79|2.4|2.72|2.57|2.4|2.16|1.9|2.04|2.17|2.09|1.91|2.26|2.05|2.15|2.06|2.93|3.75|2.92|2.81|3.01|2.56|1.96|2.06|1.03|1.09|1.0653|1.1|0.8802|0.79|0.9373|0.9389|0.7601|0.5773|0.5119|0.373|0.6624|0.7973|0.6619|0.2698|0.26|0.0066|0.0094|0.0105|0.0123|0.0188|0.0109|0.01|0.0142|0.0399|0.0289|0.029|0.0195|0.016|0.0199|0.0143|0.011|0.001|0.0001|0|0|0.0001||
2022-02-19 19:47:12|usamicro_0265|MSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.188|2.813|3|3.125|2.688|2.625|2.688|3.438|3.375|3|2.188|2.063|1.938|2.75|2.75|2.563|2.563|2.125|3|2.625|2.438|2.125|1.688|1.438|1.188|1.188|1.313|1.063|0.625|0.688|0.625|0.625|0.563|0.563|0.375|0.5|0.375|0.375|0.375|0.375|0.5|0.5|0.5|0.375|0.375|0.563|0.375|0.375|0.375|0.5625|0.5|0.8125|0.75|0.6875|0.625|0.5|0.625|0.625|0.5625|0.625|0.5|0.5625|0.8125|0.75|0.6875|0.6875|0.8125|0.875|2.5|2.0625|2.5|1.8125|1.375|1.6|1.5|1.31|1.37|1.42|1.38|1.82|1.6|1.45|1.34|1.25|1.49|1.35|1.27|1.29|1.15|1.35|1.9|1.64|2.85|3.7|2.99|4.61|4.97|7.01|7.86|6.88|6.4|6.54|6.72|6.29|3.33|3.75|4.09|3.51|3.76|3.81|3.6|3.82|4.07|3.35|3.13|2.96|3.04|2.64|2.81|3.1|3.75|3.71|3.64|3.52|2.93|2.57|2.79|3.39|3.45|3.5|3.35|3.06|3.06|3.15|3.23|3.74|3.37|3.39|3.18|3.01|3.04|3.0301|3.03|3.25|3.15|3.2|3.25|3.2|3.15|3.24|2.95|2.61|2.6|2.15|2.47|1.4|1.3|1.2|1.08|1.15|1.08|1.19|1.19|1.08|1.0376|0.85|0.65|0.55|0.67|0.52|0.57|0.5|0.64|0.62|0.58|0.7399|1.2899|1.28|1.34|2|2.3782|2.3501|2.29|2.17|2.09|1.74|1.699|2.25|2.47|2.2518|2.05|2.09|1.98|2.13|2.64|2.42|2.44|2.38|2.02|1.77|1.62|1.5299|1.7|1.58|1.59|1.77|2.03|2.01|2.03|2.05|2.05|2.01|2.0108|2.0409|1.7|1.69|1.73|1.71|1.65|1.65|1.63|1.6|1.67|1.73|1.68|1.88|1.91|1.92|1.9|2.18|2.15|2.08|2.0299|1.8401|1.78|1.61|2.18|1.98|1.14|1.0948|1.05|1.0499|1.34|1.32|1.39|1.37|1.16|1.27|1.26|1.22|1.25|1.07|0.9899|0.98|0.92|0.84|0.8|0.671|0.575|0.68|0.85|1.0201|0.9648|0.8099|1.05|1.12|1.25|1.36|1.2478|1.31|1.3901|1.27|1.1|1.34|1.44|1.41|1.4599|1.37|1.47|1.46|1.46|1.49|1.46|1.44|1.46|1.46|1.44|1.44|1.44|1.37|1.3769|1.3|1.2339|1.11|1.03|1.04|1.0442|0.988|0.7899|0.8199|0.82|0.85|0.824|0.7|0.75|0.735|0.67|0.752|0.735|0.6799|0.775|1.03|1.005|1.59|1.49|1.28|1.13|1.13|1.18|1.38|1.19|1.1276|1.16|0.9403|0.8101|0.7671|0.7302||
2022-02-19 19:47:14|usamicro_0266|RNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:14|usamicro_0267|CNFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.95|9.9|9.54|9.68|9.16|8|6.53|6.72|6.51|6.28|7.66|8.14|7.97|8.455|7.64|7.35|7.75|7.3|6.8|7.3|7.75|6.95|7.3|6.85|6.15|6.6|6.25|6|5.75|6.05|6.5|5.9|5.65|6.164|7.2|6.4|6.04|5.55|5.75|4.415|3.7|4.65|4.1673|4.716|4.6775|3.75|4|3.9|3.5|3.79|3.6803|3.975|4.04|3.9|3.5|3.5|3.36|2.6401|2.5935|2.34|2.89|2.88|2.73|2.37|3.1|3.19|3.69|4.01|3.11|2.67|2.85|2.68|3.54|2.74|2.69|2.27|2.4069|2.3303||
2022-02-19 19:47:15|usamicro_0268|JASN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:15|usamicro_0269|VIVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6400000|5000000|4400000|4000000|3200000|3300000|2900000|2700000|5800000|6600000|6300000|4600000|5900000|5600000|4500000|3900000|3900000|3700000|4200000|5000000|5000000|4300000|5000000|4600000|4700000|4000000|3850000|3150000|3200000|4600000|4800000|4200000|4300000|3950400|3700000|3100000|4600000|6400000|8000000|7850400|11000000|11900000|16000000|15300000|13800000|13300000|19000000|24600000|27600000|23900000|20600000|17900000|13200000|16100000|22000000|17900000|19400000|18000000|19800000|17200000|14200000|12300000|14050400|17650400|10450400|10300000|11300000|10350400|8450400|6550400|7200000|11350400|13550400|12350400|10000000|8600000|6750400|3500000|3500000|3650400|4100000|3100000|4500000|3200000|2050400|2500000|2350400|2800000|3350400|2400000|2650400|2050400|1850400|1600000|1900000|2200000|1950400|1450400|1200000|1050400|1100000|950400|800000|550400|400000|500000|1280000|864000|624000|800000|704000|576000|504000|440000|432000|456000|480000|480000|536000|520000|520000|504000|416000|320000|360000|584000|456000|504000|504000|464000|448000|440000|344000|432000|456000|512000|552000|600000|704000|1096000|1000000|928000|1216000|1224000|1024000|920000|760000|648000|656000|528000|592000|712000|611200|632000|528000|456000|424000|384000|480000|448000|432000|400000|472000|448000|384000|400000|520000|527200|584000|520000|520000|832000|760000|720000|704000|592000|584000|488000|464000|456000|488000|536000|536000|480000|471200|448000|424000|440000|376000|344000|320000|328000|296000|296000|312000|280000|201600|144000|72000|64000|28000|48000|96000|72000|80000|104000|232000|232000|216000|248000|240000|192000|144000|120000|160000|148000|128000|128000|100000|80800|64000|62400|104000|112000|64800|52800|63920|72000|136000|120800|104000|111920|88000|92080|115840|132000|120000|84000|152000|256000|264720|256000|136000|148000|168000|128000|179840|152000|120000|104000|104080|192000|128000|102960|88000|73600|57600|56000|47200|38400|40000|28880|32000|34480|30400|27920|5760|8000|6400|7120|11840|6160|3369.6|3600|4560|3504|2720|3120.8|8000|6800|7920|7440|6560|7360|7680|6760|5440|6328|5800|9000|7250|4100|5910.1|9000|7220|5200|6430|5150|4980|4410|6330|8090|7140|7180|6610|5670|5240|5460|5010|4970|4300|4330|3660|3440|2660|2720|2020|3150|2680|3030|2050|1050|1180|995.1|939.8|432.2|555.1|380|172|103.5|44.1|46.8|8.441|12.6|9.85|10.9|6.89|6.22|6.312|5.631|5.657|6.125|5.225|4.45|5.35|4.7|3.78|3.4|3.06|3.06|2.75|2.96|2.555|2.78|2.28|2.13|1.54|1.14|1.05|0.92||
2022-02-19 19:47:18|usamicro_0270|CLRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.75|1.625|1.5|1.5625|2.0625|1.625|1.625|1.25|1.125|1|1.3125|1.25|1.125|1.0625|0.875|1|0.9375|1.25|1.125|1|0.9375|0.875|1.375|1.5625|1.4375|1.375|1.625|2.1875|2.1875|1.875|1.25|1.375|1.0625|1.0938|0.9375|0.8125|0.9375|0.875|1.0625|0.875|1.1875|1.125|1.375|1.7188|1.6875|2.0625|2|1.625|1.4375|1.4375|1.4375|1.375|1.0625|0.9375|0.9375|0.8125|0.8125|0.8125|0.6563|0.75|0.56|0.69|0.88|1|0.81|0.81|0.75|0.813|0.938|1.188|1.563|1.281|1.094|1.063|1.094|1.094|1.031|0.875|1|1.094|0.75|0.875|0.875|0.75|0.906|0.844|0.781|0.719|0.781|0.719|0.656|0.75|0.75|0.938|1.047|1.344|1.5|1.156|1.063|1.313|1.438|1.781|2.313|2.75|2.375|1.844|1.938|2.563|2.813|3.875|4|3.688|3.125|3.875|3.844|5.125|6.875|6.531|8|10.875|11.625|14|12.75|23.438|20.25|16.25|12.5|14|15.063|14.938|12.313|16|12|11.75|14.625|12.75|10.5|11.84|12.7|10.6|11.5|10.89|18.16|18.68|18.27|16.68|16.34|12.51|16.4|16.39|18.3|14.73|13.54|11.8|3.48|3.15|4.81|4.45|1.42|||0.93|1.3|2.2|2.3|2.2|2.04|2|2.9|3.85|6|6.75|6.55|4.55|5.8|5.5|5.3|4.19|4.65|4.4|4.2|4|3.9|3.65|3.12|2.68|3.4|3.7|4.15|3.41|2.4|2.35|2.2|2.39|2.5|2.85|3.6|3.9|3.79|3.5|3.5|3.31|3.59|3.95|4.23|4.34|4.7|6.25|6.48|6.56|5.82|4.7|5.05|6.13|7.25|5.85|5.15|5.4201|5.4|5.15|4.75|4.45|4.04|3.94|3.62|4.76|4.71|4.09|4.05|3.93|3.88|3.2|3|2.89|2.96|2.89|2.8184|2.7588|2.72|2.65|2.65|3.16|3|3.1|3.02|3.13|3.02|3|3.04|3.16|3.42|3.55|3.91|3.83|4.98|4.8|6.74|7.08|8.41|6.56|5.29|6.28|4.92|4.39|4.46|4.32|4.99|4.58|4.5|4.25|3.94|4.09|3.91|4.03|4.05|4.34|4.04|4.01|6.95|6.57|8.67|9.31|9.4|8.51|7.82|8.2|8.11|9.32|9.22|8.77|9.1725|10.83|10.25|10.16|9.89|9.83|9.64|9.39|8.44|9.78|9.37|9.7676|10.53|10.31|10.66|12.69|13.27|12.905|12.69|11.47|11.78|12.12|13.01|12.93|12.06|11.83|11.6|10.94|11.03|11.2|12.36|10.51|11.23|10.85|11.05|11.4|12.55|11.4|9.95|10.5|9.9|9.425|9.8375|7.5|7.45|7.3|7.05|8.95|7.925|8.145|7.95|6.15|6.2|3.85|3.4|2.15|2.2|1.65|1.41|1.25|1.82|1.87|2.02|2.1206|2.05|2.23|2.16|2.23|1.8105|1.5|1.705|1.66|1.98|1.78|1.68|1.7|1.73|2|2.34|2.63|2.29|1.63|2.55|2.27|2.83|3.22|3.6|2.42|2.39|2.74|2.85|2.6|2.35|1.58|1.39|1.29|0.97|0.9539||
2022-02-19 19:47:20|usamicro_0271|BSQR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|69.6667|80.3334|94|89.1667|110.6667|98|100.3334|70|114.6667|138.6667|170|129.3334|162.1667|175|157.5|149.0625|179|201|218.25|212.8125|161|178|197.5|144.25|156|71.5|74|81.5|93|74|72.5|61.5|61|47.5|27|43.25|42|38.75|39.68|34.4|17.28|20.6|16.68|11.24|12.84|16.4|14.52|12|12.68|14.6|12.88|6.96|7.52|6.0412|4.2|4.36|4.88|4.84|5.04|5.32|4.16|4.2|3.16|3.76|3.48|5.04|8.2|6.96|6.44|6.32|6.396|5.96|5.12|4.396|4.24|3.52|3.44|1.76|2.12|2.56|2.756|5.44|4.6|4|2.84|1.88|2.08|1.844|2.44|2.72|2.12|2.72|2.25|3.25|3.3499|3.45|3.41|2.91|2.95|2.04|2.2|2.1|2.02|2.06|2.21|2.72|2.82|3.3182|4.39|4.2828|5.57|6.267|6.82|6.38|5.54|6.2|6.699|6.1391|6.28|5.43|4.234|4.09|5.056|4.64|4.7|4.32|3.52|3.4947|2.94|2.77|2.55|2.4062|1.555|1.9|1.92|2.28|2.67|2.59|2.23|2.5|2.45|2.54|2.87|2.31|2.5399|2.36|2.59|2.55|2.67|3.35|2.79|3.4901|3.85|6.94|11.66|10.38|8.18|6.42|6.86|6.34|6.26|4.82|4.63|4.24|4.79|3.75|3.36|4.1|3.25|3.35|3.06|2.9|2.9001|3|2.81|3.19|2.83|2.75|3.28|3.41|2.98|3.09|3.1564|2.731|2.87|2.8699|2.7801|2.6901|3.44|3.3|3.6772|3.22|3.53|3.18|3.1789|3.45|3.21|2.84|3.79|3.74|3.89|4.47|4.41|4.4|4.95|4.65|4.36|6.91|6.94|6.26|6.39|6.81|12.15|7.52|5.49|5.06|5.87|5.86|6.06|5.7801|5.52|4.42|5|4.85|4.25|6.1|6.05|5.7|5|5.35|5.15|4.875|5.6|5.3|5.2|4.8|5.1|5.1|4.425|4.2|3.7|4.2|4.45|3.1|2.6|2.2|2.35|2.3|2.06|2.1|1.97|2.12|1.85|1.955|2|1.37|1.24|1.25|1.25|1.18|1.262|1.3|1.495|1.39|1.25|0.942|1.015|1.43|1.5|1.51|1.47|1.39|1.47|1.29|1.62|5.69|4.59|3.39|2.47|2.28|3.99|3.09|2.53|2.24|2.32|1.82|1.68|1.63||
2022-02-19 19:47:22|usamicro_0272|TST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:22|usamicro_0273|OBLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:23|usamicro_0274|FUV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.15|4.27|3.0591|3.74|3.16|2.96|3.3031|2.71|3.06|4.365|3.75|4.28|3.73|3.17|2.21|3.16|3.33|4.36|5.17|3.66|2.75|3.12|3|3.3|2.95|2.15|1.66|1.63|1.69|1.6|1.14|2.41|2.44|5.45|6.58|6.05|6.28|5.73|12.52|13.49|31.1|15.89|13.09|8.99|12.38|15.56|17.62|12.53|10.68|12.4|8.98|8.22|6.12||
2022-02-19 19:47:23|usamicro_0275|POLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.37|8.13|8.8|8.93|5.84|5.18|5.36|4.78|4.59|5.25|5.01|5.21|4.96|4.3|4.22|4.95|6.2|6.02|6.03|6.36|5.97|5.75|5.89|5.2889|5.0499|5.05|4.77|4.8|4.3|3.745|4.35|4.2|3.35|3.1|3.02|2.3|2.75|2.83|2.31|1.09|1.36|1.37|3|3.01|1.6|4.05|2.8|4.31|5.35|18.19|14.34|12.44|10.36|10.42|10.23|6.96|6.38|5.02|5.21|4.67|3.79|2.92||
2022-02-19 19:47:24|usamicro_0276|CLIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2179|5.2624|5.9252|6.5484|7.1906|7.291|7.7329|5.2323|4.7903|4.8406|4.6397|5.1218|6.9295|8.928|6.8291|9.2293|8.0743|7.9639|7.2609|7.3613|6.0156|10.0427|10.3942|10.2436|10.6553|8.0241|8.5564|9.1489|6.7387|7.5622|6.6282|6.1462|7.8032|6.7286|6.1361|6.1662|5.2323|4.9812|5.5436|5.2423|3.5752|5.0314|5.875|6.0357|5.1017|4.4791|3.3091|3.997|3.8564|4.469|4.469|4.6799|4.3083|5.6741|6.106|4.8707|4.0171|3.2|3.1|3.95|3.65|3.45|3.55|3.7|3.2|3.2|3.5|3.15|3.35|3.35|2.25|2.325|2.1|1.825|2.05|2|1.9|1.95|1.65|1.41|1.4|1.19|1.22|1.08|0.95|0.767|0.89|1.21|1.2183|1.37|1.21|1|0.91|0.85|0.9924|0.784|0.5583|0.7833|0.56|2.14|2.87|2.23|2.45|2.35|2.54|2.94|3.95|4.81|5.435|4.33|4.91|4.66|3.61|2.49|1.95|1.6|1.52|1.45|1.25||
2022-02-19 19:47:24|usamicro_0277|ENSV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|3.75|2.85|1.95|2.85|1.95|1.95|1.95|1.875|1.875|2.34|2.34|2.34|2.82|1.875|2.34|0.945|0.45|0.45|0.75|0.6|0.6|0.6|0.9|2.25|2.25|3.9|4.35|15|7.845|5.55|7.8|7.5|4.695|8.91|18.75|16.41|13.125|10.785|10.77|7.5|7.5|8.895|7.02|7.965|7.9688|8.9063|7.5|9.375|7.5|7.5|7.9688|6.5625|4.6875|7.5|9.375|9.375|5.55|6.5625|5.625|5.625|7.5|6.5625|9.375|11.25|14.0625|11.25|16.5|16.875|23.25|31.5|23.25|18|14.55|12.75|12.6|11.25|9.6|9.9|8.4|11.7|11.55|9|9.3|6.3|6.15|4.65|5.25|5.7|5.1|6.3|8.55|7.5|8.4|12|12.75|10.275|13.05|9.6|9|9.75|14.25|12.15|10.8|10.5|17.7|15.75|14.85|20.4|14.85|16.5|20.25|29.55|34.5|32.25|50.7|43.2|38.25|42|51|91.5|117.75|150|97.2|96|81|84|65.25|70.8|69.75|62.4|71.25|78.3|60|54.75|57.9|54.75|43.2|43.8|39|38.85|41.25|54|55.65|52.35|47.25|48.75|47.25|42.75|31.95|30.75|36|29.25|36.75|42|42|32.25|31.8|23.4|17.4|14.25|9.3|11.25|9.15|10.65|11.85|12.75|13.5|13.5|13.8|14.775|15|15.45|4.5|4.68|4.95|4.8|4.425|4.425|4.8|7.35|8.4|7.8|6|5.85|5.85|9.6|11.25|10.35|12|11.85|14.25|18.75|18.9|18.75|19.2|17.85|15.3|15.75|15.75|12.6|9|7.95|8.25|7.35|8.04|6.75|5.25|6.75|11.1|9.9|14.25|19.05|18.75|15|13.515|17.1|23.25|21.45|20.55|21.9|27.15|27.15||36.3|29.55|44.85|38.7|48.15|45.9|54.6|43.2|31.2|24.15|24.6|31.5|26.25|26.7|23.25|22.5|15.75|12|10.23|8.25|9.7815|8.1|6.45|7.2015|8.7|9.765|11.7|9.3|10.35|8.85|8.7735|6.825|9.9|8.3985|8.1|7.239|5.025|4.7835|5.25|4.6515|5.055|7.143|8.0025|7.2|10.821|9.6585|13.6125|12.453|13.65|16.65|19.95|17.4|15|9.9015|11.85|10.857|8.967|5.5479|7.5|6.9525|7.95|6.7265|6.9|5.6415|6.906|3.753|3.8505|2.2755|2.9265|2.7926|2.1375|2.091|1.7565|3.297|2.2965|2.5875|3.075|2.0805|2.2785|2.025|1.84|1.87|2.05|2.02|1.73|1.39|1.33|1.64|1.25|1.2|1.43|1.16|1.05|0.853|0.6727|0.5628||
2022-02-19 19:47:26|usamicro_0278|CVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.188|0.125|0.125|0.125|0.094||0.156|0.094|||0.094|0.21|0.344|0.219|0.375|0.75|0.781|0.656|0.719|1.28|1.656|1.5|1.75|1.438|1.5|1.5|1.625|1.719|1.75|1.781|1.594|1.625|1.406|1.438|1.438|1.938|1.656|1.563|1.563|1.688|1.5|1.5|1.469|1.313|1|0.625|0.656|0.875|0.875|0.968|1.125|0.968|1.062|0.968|0.75|0.812|0.812|0.75|0.75|0.812|0.875|1.625|3.75|2.312|1.625|2.437|2.5|2.437|4.156|2.218|4.187|4.125|3.625|4.625|3.75|3.5|4.25|3.65|3.05|3.17|3.14|2.15|2.6|3.22|2.76|2.4|2.3|2.6|2.65|2.48|2.1|1.75|1.6|0.75|0.62|1.81|1.62|1.3|0.9|1.25|1.35|1.2|1.9|1.5|1.3|1.32|1.25|1.29|1.3|2.05|1.75|2.19|1.7|1.6|1.34|1.05|0.99|0.94|1.1|1.02|1.38|1.1|1.19|4.65|3.37|2.28|2.03|3.06|4.1|3.55|4.6|2.9|2.8|3.62|3.91|3.9|3.9601|3.45|2.85|2.8|3.08|3.35|3.09|6.2|5.49|5.85|5.307|7.04|6.9|5.94|4.9|6.15|5.25|4.71|4.91|3.72|3.64|3.5|3.43|2.8|3.69|3.3299|3.27|4.07|4.24|3.5001|2.29|2.83|3.2|3.033|2.4|3.78|4.05|3.01|3.16|3.3001|3.37|4.2|4.7|3.54|4.42|4.5|4.05|3.7601|3.41|3.4|3.36|3.45|4.02|6.2|7.74|7.01|6.9|8.189|10.75|10.4151|10.76|12.7|13.48|13.7|16.72|15.86|17.09|14.99|11.13|13.34|11.82|12|14.51|13.09|12.911|9.925|9.95|9.78|10.39|8.55|9.93|11.94|11.32|11.56|10.17|9.2|9.201|12.52|12.24|9.75|11.01|13.15|14.49|16.95|14.84|12.98|11.71|12.35|12.24|12.64|13.24|11.679|11.15|14.19|14.56|14.68|13.82|13.35|12.37|10.78|10.68|10.6|12.03|12.09|12.83|10.33|9.95|8.74|8.5|8.46|7.59|7.38|8.7716|8.9|8.38|8.81|8|7.7|8.55|10.23|10.16|10.61|10.09|11.801|11.11|11.21|11.1|11.8|11.7|11.44|11.3575|9.5|9.4211|9.11|7.95|7.42|6.95|7.25|6.08|6.05|4.54|4.31|3.87|4.4|4.14|3.76|3.61|3.76|3.7|3.7739|3.5508|3.11|3.805|3.29|3.23|5.01|2.9324|3.25|3.08|3.58|3|3.27|2.985|4.49|4.74|4.46|3.97|5.12|5.3|4.25|4.83|4.26|4.2699|4.0989|4.515|4.5824|4.92|4.25|4.22|4.8699||
2022-02-19 19:47:28|usamicro_0279|WHLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|47.44|48.2392|48.56|48.08|48|48.48|48|40.192|42.4|33.6|34.08|33.4176|33.36|35.04|33.68|33.92|38.32|39.12|36.8|37.92|39.2|40.48|37.36|34.56|33.76|30.88|29.12|27.28|17.76|18.72|17.84|15.92|15.52|15.36|15.6|15.76|14.64|14.5864|12.16|9.44|9.84|12.4|12.4|12.4792|13.84|14.88|14|13.28|12.72|13.44|13.76|13.52|13.74|12.24|9.47|10.08|10.66|10.68|11.61|9.26|10.56|8.9|5.27|4.08|3.36|3.58|3.88|4.15|4.87|5.64|4.37|3.75|2.25|1.06|1.8|2.04|1.63|2.31|1.81|1.55|1.5|1.37|1.67|2.28|1.97|1.785|1.74|1.46|1|1.33|1.44|1.97|1.78|2.625|2.96|2.76|2.76|2.84|2.75|3.37|4.05|4.1|4.58|4.1|3.25|3.2|2.92|2.54|1.98|1.98|1.78||
2022-02-19 19:47:28|usamicro_0280|FTNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:29|usamicro_0281|LEU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|7.42|6.18|5.3848|4.82|4.025|4.27|4.8|5.27|4.5|4.03|3.88|3.67|3.3|2.73|1.66|1.31|1.42|1.4|4.34|3.07|3.2924|3.2601|3.14|3.46|3.8|3.96|6.4|7.59|5.58|5.27|5.84|4.87|4.99|4.22|4.12|3.76|3.57|3.8501|4.38|3.79|3.63|3.52|3.52|3.67|3.54|3.46|3|2.94|2.69|2.1045|1.92|1.81|2.89|3.05|3.19|3.41|3.53|3.3|3.07|3.165|3.7|6.52|5.44|6.69|6.65|8.58|4.9|6.65|9.65|9.74|16.51|10.64|9.37|9.73|14.2|21.2|21.62|24.52|23.89|24.53|22.73|25.38|22.72|33.46|38.87|65.71|48.41|52.71|43.26||
2022-02-19 19:47:29|usamicro_0282|BHTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:30|usamicro_0283|BMRA|price|0|5.5|5.625|7|7|6.625|7.625|5.625|5.25|5|4.625|3.75|3.375|3.5|3.75|3.375|2.875|3|3.25|2.75|2.75|3.125|3.125|2.75|2.875|3.375|4.125|5.5|5.625|5.125|5.625|6|5.125|4.375|4.625|4.625|3.875|4.625|4.375|4.75|4.875|5.75|4.875|4.125|3.875|2.75|3.375|3.875|3.5|3.25|4.125|3.875|3.375|3.375|3.5|3.375|2.875|2.75|1.75|1.5|0.875|1|0.875|1.4063|1.0625|0.875|0.75|0.875|0.75|0.875|1.0625|0.6875|0.6875|0.875|0.875|0.875|0.6875|0.625|0.625|0.625|0.625|0.625|0.5|0.3438|0.3438|0.2813|0.25|0.2813|0.375|0.3125|0.25|0.25|0.1875|0.1875|0.1875|0.1875|0.1875|0.125|0.125|0.125|0.3125|0.3125|0.375|0.625|0.5625|1.25|1.5|2.25|1.875|2.625|2.5|2.375|1.75|1.75|1.75|1.25|1.3125|1.875|1.5|1.375|1.375|1.25|1.0625|1.125|1.0625|1.25|1.3438|1.125|1.125|1|1.125|1.125|1.0625|1.0938|1.0938|1|0.875|0.5625|0.875|0.6563|0.6563|1.125|0.875||0.88|1.31|1.25|1.06|1.12|1|1.75|1.938|2.188|2.156|1.875|1.875|2.375|2.25|2.125|2.25|2.563|2.188|5.25|3.75|4.625|4.625|4.125|3.5|3.25|4|3|2.75|2.375|3.188|3.125|2.875|2.688|2.5|2.188|2.313|2.938|2.313|2.25|2.125|2.031|1.875|1.5|1.438|1.125|1.125|1|1.438|1|1|0.969|1.25|1.3125|2.5|2.625|2.25|2.2813|2.9375|3.5|4|2.9375|2.9375|3.125|3.0625|1.6875|1.5625|1.5625|1.5|1.3125|1.1563|1.25|0.75|0.4063|0.8125|0.6875|1.1563|0.98|0.89|0.8|0.75|0.64|0.5|0.62|0.7|0.66|0.56|0.67|0.62|0.491|0.56|0.6|0.45|0.3|0.22|0.2|0.25|0.21|0.21|0.22|0.2|0.21|0.45|0.35|0.44|0.45|0.42|0.47|0.44|0.45|0.5|0.6|0.6|0.5|0.55|0.45|0.45|0.45|0.45|0.39|0.39|0.41|0.41|0.43|0.43|0.41|0.44|0.55|0.52|0.47|0.5|0.5|0.47|0.48|0.48|0.48|0.47|0.43|0.4|0.51|0.52|0.5|0.52|0.47|0.45|0.4|0.61|0.62|0.51|0.77|0.8|0.8|1.01|1.5|1.54|1.71|1.54|1.55|1.4|1.4|1.26|1.15|1.05|1.04|0.9|0.99|0.94|0.9|0.6|0.52|0.52|0.51|0.7|0.7|0.694|0.4858|0.46|0.42|0.396|0.41|0.38|0.41|0.375|0.44|0.45|0.51|0.44|0.41|0.39|0.4|0.44|0.43|0.39|0.415|0.38|0.49|0.46|0.46|0.45|0.43|0.44|0.45|0.42|0.484|0.475|0.48|0.57|0.764|0.74|0.76|0.69|0.7|0.75|0.71|0.7|0.83|0.84|0.842|1.2|1.15|1.1|1|0.89|0.825|0.8541|0.9|0.92|0.935|0.85|0.78|0.9|0.73|0.7684|0.91|0.85|0.92|0.94|0.91|0.865|0.94|0.95|0.89|0.93|0.821|0.8199|0.88|0.93|1|0.75|0.761|0.85|0.825|0.9|1.29|1.15|1.104|1.11|1.58|1.6|1.5046|1.84|2.9|2.61|2.6|2.11|2.3|2.77|2.46|2.19|2.62|2.5|2.63|2.779|2.65|2.78|2.77|3.44|3.74|4.19|4.54|4.04|3.56|4.07|3.89|3.63|3.6021|3.58|2.78|2.81|1.7|2.528|2.6834|2.49|2.31|2.25|2.6|3.53|2.82|3.25|3.11|3.02|3.024|3.05|2.8044|7.15|7.51|6.47|7.25|9.11|7.26|6.93|5.46|6.95|4.98|6.8|6.13|5.46|4.66|3.65|4.01|3.75|4.48|4.5|4.59|4.85|3.89|4.26|4.64||
2022-02-19 19:47:32|usamicro_0284|SAVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.125|119.875|161|140|131.25|98.875|62.5625|76.125|63|67.375|59.22|41.37|51.59|51.87|55.412|57.75|42.49|53.9|68.32|59.57|64.68|66.5|70.322|48.307|62.44|58.17|40.6|29.75|27.93|20.797|16.17|15.96|12.95|15.4|23.933|48.09|50.127|46.83|51.73|47.6|44.03|44.1|58.03|55.93|48.3|54.95|50.54|55.65|52.57|45.78|55.93|50.12|48.44|55.02|47.81|49.28|42.84|35.42|37.73|38.22|43.12|42.84|44.94|43.47|41.79|47.25|52.92|62.44|75.6|68.88|63.77|55.3|58.03|60.27|59.08|59.78|58.8|60.9|61.32|61.67|53.48|55.65|53.55|57.54|60.76|61.6|68.81|68.53|77.21|72.1|71.19|61.32|56.84|59.92|59.36|54.32|53.34|62.37|66.01|68.67|62.93|54.25|44.1|45.92|28.07|29.96|29.96|35.84|30.8|32.06|36.61|40.18|34.58|37.03|36.89|38.29|42.91|45.01|41.93|37.59|38.29|39.62|40.81|51.38|57.75|56.7|46.34|43.68|47.04|64.68|59.43|68.04|32.41|33.67|34.72|30.66|29.75|26.25|26.95|30.31|26.6|26.46|27.79|26.81|33.04|24.99|30.45|37.66|19.74|21.28|19.11|19.6|20.3|22.05|19.25|17.5|15.47|16.52|18.2|20.93|27.23|29.96|34.3|27.44|39.62|39.2|32.2|36.96|37.1|27.93|31.29|28.63|11.83|12.95|13.93|13.86|13.37|13.16|18.34|13.23|11.97|13.02|12.53|13.93|13.02|13.405|12.53|11.76|14.07|14.7|16.94|15.82|15.75|18.83|16.94|5.3011|3.9886|4.375|4.27|4.1041|4.7502|5.7015|4.7292|3.68|4.04|3.44|3.4|4.65|3.52|4.1|4.11|6.39|7.23|8.04|8.24|9.98|2.59|2.39|0.9586|1.32|1.2|1.08|1|1.07|1.25|1.24|1.06|1.09|1.37|1.34|1.32|1.23|1.2505|1.65|7.7|8.35|6.18|5.66|8.28|2.79|3.12|3.17|3.08|11.22|9.98|7.91|7.68|55.44|51.55|36.03|39.23|68.96|92.8|84.86|41.79|51.88|78.41|47.65|48.19|46.01||
2022-02-19 19:47:34|usamicro_0285|OBCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25||0.3751|1|1.0625|1|0.8749|0.8749|0.3751|0.25|0.25|0.5001|0.625|0.5001|0.5001|0.5001|0.625|0.8749|0.8749|0.8749|1|1|1|1|1.5001|1.5001|1.375|2.6249|2.5|2.125|1.6249|1.6249|1.375|1.6249|1.6249|1.75|1.375|1.5001|1.5001|2.0625|2.875|3|2.75|2.6249|2.2499|2.75|3|3.3749|2.75|3.2499|2.7501|2.7501|2.7501|2.5|2.875|3.125|3.0243|2.7505|2.6257|3.1504|2.9409|3.2502|4.6194|4|3.7498|2.9385|3.7498|3.4988|3.2502|2.5007|2.6256|3|3|3.1243|2.8748|2.5006|2.7501|2.3747|2.3747|2.2499|2.3747|2|2|2|1.8757|1.8757|2|2|2|1.8134|1.6886|1.2497|1.8134|1.3756|1.3756|1.5003|1.5003|1.3756|1.8134|1.6886|1.5939|1.5003|1.438|1.125|1.3756|1.2497|1.125|1.125|1.0626|0.9199|0.947|0.974|0.974|0.8658|0.8387|0.7576|1.0822|1.0281|1.4069|1.8669|1.4773|1.2784|1.0795|0.9659|1.0307|0.9091|0.8807|0.9659|0.7102|0.6818|0.6818|0.6818|0.6818|0.7273|0.9091|0.7|0.7636|1.4727|1.5|1.4091|1.3273|1.3455|1.3818|1.4091|1.2636|1.32|1.5708|1.6093|1.6203|1.4696|1.45|1.05|1.5|1.47|1.81|1.83|1.25|1.25|1.089|1|0.97|1.75|1.7|1.66|1.55|1.84|1.7|1.58|1.68|1.75|1.63|1.501|1.47|1.35|1.25|1.01|0.931|1.15|2.37|1.741|1.7|1.76|1.45|1.5|1.41|1.31|1.16|1.09|0.77|1.0127|1.05|1|1.1|1.31|1.42|1.5|1.52|1.03|1.07|0.9506|2.61|2.13|3.54|3.05|2.88|1.95|1.75|1.83|2.27|1.87|1.89|1.7|1.29|1.3299|1.25|1.39|1.4|1.33|1.1|1.15|1.01|1.05|0.96|0.779|0.69|0.7|0.63|0.68|0.65|0.67|0.97|0.88|1.1|0.8|0.85|0.83|0.92|1|1|1.3399|1.69|2.39|2.21|2.13|2.08|1.7|1.8299|2.0101|1.79|1.87|2.1501|2.03|2.5|3.19|2.87|3.56|3.5|2.29|2.08|2.35|2.19|2.15|2.25|2.7|2.3|2.11|2.14|2.549|2.065|1.9125|2.1|2|2.3214|2.3799|2.37|2.45|2.58|2.64|2.85|2.82|2.84|2.69|2.43|2.25|2.4101|2.49|3|2.92|3.07|2.76|3.1|3.0799|3|3.0661|4.09|3.73|3.6404|4.52|4.8|5.02|4.26|3.82|3.96|3.57|3.2516|2.567|2.62|2.9799|2.28|2.14|2.1|1.99|2.33|2.35|2.39|2.43|2.13|2.62|2.82|2.85|3.635|3.76|3.81|4.2|4.69|4.87|4.15|4.1|4.0985|4.34|5.05|4.46|4.17|4.34|4.1|3.89|4.12|3.38|3.5526|3.59|3.6226|4.2269|4.08|3.73|3.61|3.28|3.75|3.6673|3.41|3.1|3.35|3.29|3.67|3.3112|3.2799|3.45|3.3758|3.31|3.87|5|4.85|7.24|5.42|13.95|16.01|19.31|14.33|15.59|13.25|13.36|12.48|10.45|12.01|13.36|13.65|12.2|11.77|9.73|9.42|10.21|9.371|8.7|8.99|9.2||
2022-02-19 19:47:36|usamicro_0286|ZDGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.7|4.47|4.18|4.38|3.14|2.94|3.69|3.14|3.36|3.45|2.7|3.13|2.78|2.09|1.94|1.77|2.1|2.92|2.779|2.62|3.28|3.28|3.19|4.0801|3.71|3.98|2.7638|2.71|1.89|1.8739|3.21|2.3974|1.86|1.95|1.86|2.17|2.08|1.65|1.6158|1.55|1.82|2.07|1.71|1.573|1.621|1.451|0.85|0.99|1.13|1.52|1.45|1.3879|1.56|3.2|3.82|5.72|8.57|11.42|13.55|13.32|12.89|18.07|16.95|15.21|13|11.25|8.57|9.24|7.65||
2022-02-19 19:47:36|usamicro_0287|SDPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.49|6.22|6.55|5.8|6.19|5.64|5.32|4.64|3.98|3.6|2.98|3.325|3.6|3.18|2.5999|1.64|1.7|1.45|1.05|1.01|1.08|1.95|1.63|1.3601|1.82|1.92|1.9344|1.49|1|0.91|0.8658|1.25|1.12|1.06|0.98|0.875|0.86|0.75|0.635|0.75|0.69|0.8599|0.7952|1.31|1.37|1.38|1.53|1.71|1.8881|2.05|1.89|1.9|2.33|3.84|3.73|1.68|1.3|1.74|1.63|1.32|0.94|1.19|0.99|0.8687|0.86|0.9498|0.9|0.8497|0.86|0.7361|0.6195|0.2691|0.41|0.769|0.7161|0.6157|0.3895|0.3621|0.4288|0.5099|0.71|0.878|1.01|0.8655|0.8735|0.8196|0.8993|0.775|0.81|1.45|1.2|0.8144|0.7804|0.761||
2022-02-19 19:47:37|usamicro_0288|RMED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|347.5|263.75|225.75|211.75|183.75|173.75|86.5|103.25|87.5|87.75|68|37.5|31.75|38|30.5|33.125|55|31.25|27.5|23.7475|12.375|11.3525|7.4075|7.8225|6.6625|4.76|5.93|7.11|6.7|7.33|4.86|3.72|3.39|4|3.35|3.13|2.97|3.12|1.85|1.62|0.92||
2022-02-19 19:47:38|usamicro_0289|APDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|72||120|120||||||120|120|120|1920|6000|5040|6000|6504|6240|6288|6240|5880|5880|6000|6360|7104|7320|7200|7560|7440|4800|3648|2256|2040|1080|1464|1680|1248|4536|3360|3336|2352|1920|2016|1608|1320|1320|1632|1224|768|672|720|516|420|516|480|468|324|300|360|228|218.4|225.6|228|648|528|432|432|288|276|264|252|240|336|271.2|230.4|396|336|276|240|204|168|192|192|72|120|96|96|86.4|216|240|232.8|288|184.8|328.8|324|247.2|204|180|168|213.6|194.4|172.8|127.2|96|139.2|98.4|108|105.6|96|108|178.8|196.8|156|144|139.2|139.2|144|144|146.4|165.6|168|156|136.8|167.76|153.6|132|124.8|120.48|117.6|136.8|318|424.56|429.6|429.36|549.6|504|324|498.96|520.8|516|432|312|295.2|228|292.8|278.64|369.6|338.4|333.6|287.76|328.8|273.6|292.8|252|242.4|220.8|206|115.6|117.2|138|136.4|107.2|98.4|109.2|126.8|100|195.6|320.8|160.4|124.8|124.4|126.8|111.6|120.8|124.4|123.6|122.4|131.2|120|121.6|94|90|76|60|71|62|64|48|69.2|68|99.2|105.2|82.8|95.2|64.4|57.2|62.8|60.8|60.4|58|51.6|58|46.128|56.8|47.2|42|17|16.328|25.62|26.008|24.404|23.16|20.624|12.4|14.44|8.16|5.19|3.94|4.46|3.48|2.8|4.04|9.37|7.82|8.13|10.87|7.39|8.16|6.57|6.8|5.44|11.1|8.49|6.89|6.67|6.38|6.1|6.81|5.5|5.72|5.39|5.17|4.41|3.37||
2022-02-19 19:47:39|usamicro_0290|EMAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|77.5|111.25|195|135.63|102.5|126.25|83.75|90|94|81.6|36.5|38.4|40|34|22.1|38.5|31|23.5|20.5|13|16.5|12.9|4|7.9|5.9|10.8|6.9|7.7|5.5|3|3|2.9|2.3|3.4|3.2|4.4|7|7.8|7.8|7.8|7.6|7|6.6|7.3|15.6|16.2|14.8|19.4|26|23.6|24.5|18.7|17.5|16.1|11|10|10.5|11.7|9.9|10.8|10.2|9.7|8.2|8.4|9.5|8.7|9.7|6.6|7.5|6.3|6.2|6.1|4.8|5|4.9|4.8|2.9|3|2.1|2.8|2.4|1.95|1.71|1|0.66|0.38|0.75|0.8|0.61|0.69|1.15|0.98|0.99|1.34|1.4|1.14|1.17|1.02|1.04|0.96|0.85|0.76|0.7|0.7|0.5|0.38|0.4|0.65|0.59|0.39|0.78|1.14|1.2|1.17|1.17|1.32|1.81|1.84|1.57|1.87|1.83|1.91|4.25|3.1|3.77|3.27|2.95|2.97|3.655|4.405|4.88|6.61|6.82|7.91|8.09|7.75|6.23|5.85|3.85|2.91|3.91|4.6|4.08|3.88|4.23|3.59|2.75|3.02|3.17|3.13|4.13|4.79|4.05|3.91|3.39|3.69|3.16|3.3|3.3|3.8|3.72|3.47|3|3.05|2.95|2.72|2.61|2.87|2.63|2.39|2.53|2.51|2.33|2.27|2.7|2.53|2.15|2.6101|2.42|2.4|3.22|2.56|2.28|2.28|3.19|2.68|2.73|2.5|2.39|2.3|1.96|1.31|1.41|1.88|1.68|1.75|1.88|2|2.61|2.38|2.62|2.4|2.05|2.15|2.2|2.4|2.4|2.45|2.8|2.45|2.55|2.05|2.2|2.1|1.8|1.65|1.7|1.4|1.525|1.55|1.6|1.75|1.725|1.55|1.45|1.48|1.35|0.906|0.8401|0.8551|0.603|0.53|0.52|0.46|0.43|0.41|0.3532|0.369|0.3056|0.3589|0.4392|0.2221|0.1956|0.6359|0.6018|0.819|1.45|1.27|1.25|1.13|1.17|2.33|2.99|3.74|3.97|2.6|3.6|2.96|2.77|2.7|2.1|2.79|1.29|1.49|1.26||
2022-02-19 19:47:41|usamicro_0291|PZG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.75|1.48|1.57|1.43|1.1501|1.18|1.22|1.07|1.11|1.02|1.22|1.44|1.55|1.54|1.7601|2.2236|2.15|1.93|1.84|1.84|1.76|1.9|1.62|1.65|1.61|1.57|1.46|1.41|1.72|1.42|1.2|1.27|1.28|1.25|1.26|1.44|1.55|1.35|1.21|1.15|1.06|1.09|1.05|0.92|0.92|1|0.9188|0.858|0.8|0.76|0.82|0.978|0.91|0.6899|0.6861|0.8446|0.795|0.95|0.885|0.5729|1.2|1.1|1.2|1.35|1.13|1.22|1.08|1.14|1.18|1.15|1.03|1.07|1.04|1.03|0.98|0.9|0.9375|0.812|0.8|0.7123|0.6897|0.6799||
2022-02-19 19:47:42|usamicro_0292|BLPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.55|174.6|146.25|128.7|140.1|124.2|48.4515|68.1|60.75|52.8|46.05|44.1|34.5|35.085|32.1|29.9985|22.485|24.75|24.6|21.15|21|16.95|7.7985|8.1165|10.17|28.05|21.75|21.75|19.5|20.55|18.3|17.25|22.05|20.7|30.75|39.6|32.7|25.5|29.7|34.5|34.05|38.4|37.8|12.471|16.2|11.7|16.2|12.9|10.9095|9.9|9.7545|9.375|9.15|9.075|10.5015|8.235|7.7864|6.8865|5.9985|5.25|5.172|7.37|12.29|16.72|13.14|13.38|12.46|10.37|10.16|8.45|6.76|6.93|7.1|6.57|5.09|4.17|4.11|4.52|4.14|4.08|3.81|3.63|2.57|3.23|2.22||
2022-02-19 19:47:42|usamicro_0293|ONCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375||||||0.625|1.0625|||1.25|304|304|332|300|188|190|146|66|74|63.98|57.8|126|138|36|36|37.4|47.2|39|41.6|47.98|69|64.4|43|44.6|40|46|52.8|56|47.6|64.6|60.5|54.5|52.8|60|106.4|90|172|161.9|150|145.44|121.8|91.96|110.6|91.66|105.26|105|90.98|81|74|65.5|53|68.5|60.2|57.9|57.7|41.9|42.9|32.6|23.4|16.4|18.2|23.5|18.2|18.7|16.8|18.1|16.9|17|19.801|13.5|13.2|11.8|14.2|13|11.7|10.6|11.6|9.8|10.9|10.5|11.9|18.2|18.7|17.4|20.1|21.4|15|15.1|13.2|12.5|14.9|17.1|19.1|8.067|6.702|6.601|5.5|6.42|5.62|2.5|2.43|2.02|1.91|1.92|2.14|2.15|1.89|2.15|1.54|1.49|1.68|2.39|1.98|4.35|3.51|3.56|3.91|5.34|6.09|7.45|5.83|5.19|4.73|4.05|2.79|2.16|2.19|2.04|1.87|1.39|0.912|0.9497||
2022-02-19 19:47:43|usamicro_0294|NXTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|295|375|400|385|406|443|445|390|425|400|404|350|375|318|227|227|224|255|238.32|263|273|290|220|130|110|98|63|36.91|26.3|80|56.6|53.45|45.5|39.5|36|43.75|43.86|25.3|27.5|33.3|27.8|23.8|19.784|18.3|17.9|14.479|18.1|16.9|19.65|22.2|16.9|12.9|34.8|20|25.4|19.4|19.6|18.5|16.8|15.3|16|12|12.5|9.75|8.399|12|10.6|9.728|8.071|6.68|7.49|3.75|3.9772|5.601|4.2|4.958|4.6|3.888|3.55|3.401|4.2|4.782|5.861|6.85|3.361|3.303|3.785|4.026|15.2|12.3|17.1|13.5|8.792|8.415|9.15|7.374|6.501|3.427|4.59|2.45|3.29|2.97||
2022-02-19 19:47:44|usamicro_0295|AMTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|175|240|172.5|152.5|155|130|139.8|135|152.5|144.9|115|120|115.5|119.9|133|110|102.5|150|90|90|85|70|74.5|48|75|60|70|31.5|50|37|4.2|2|1.4|3|2.5|1.5|1.4|1.5|2|2|1.7|2.3|2.5|2.95|2.2|2|1.7|1.4|0.9|0.8|0.9|0.8|1.1|1.1|1.5|1.4|1.3|1.25|1.8|2|3.2|4.6|4.7|6.5|8|6|7|8.3|9.1|6.8|6|5.9|7.8|6|6.5|6.5|5.2|4.5|7.99|6|4.7|4.6|5|4.2|3.6|4|3.3|3.2|1.9|2.1|1.82|2.8|3.8|5.8|5|8.47|9.4999|9.37|9.28|8.57|5.99|4.33|4.74|4.03|4.9625|4.12|4.9|4.43|3.49|3.27|3.05|2.55|2.5|2.7799|2.14|1.75|1.66|1.87|2.79|2.36|1.7|1.96|1.46|1.3|1.75|1.75|1.7|1.34|1.27|1.26|1.15|1.4578|1.23|1.17|0.838|0.87|0.73|0.67|0.68|0.59|1.05|1.66|1.69|1.483|1.58|1.3654|1.2692|0.99|0.911|0.6005|0.6899|1.0855|0.925|0.8333|0.801|0.9|0.87|0.96|0.795|1.05|1.03|1.02|0.8599|0.8066|0.7595|0.54|0.6782|0.8899|0.8268|1.67|2.28|3.53|3.49|2.32|2.96|7.83|17.39|22.4|10.41|15|10.04|8.38|11.75|21.18|20.13|17.03|11.44|8.99||
2022-02-19 19:47:45|usamicro_0296|LPTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|6.35|8.14|8.06|7|6.14|6.57|6.33|6.02|5.55|5.6564|6.5|6.3835|6.41|6.74|9.24|6.93|8.23|9.06|7.38|7.47|7.45|4.39|3.17|2.59|1.5|1.51|1.95|1.68|1.44|1.74|1.77|1.54|1.15|1.36|0.7954|1.61|1.78|2.63|1.42|2.03|2.84|2|2.08|1.68|2|1.92|1.65|2.24|2.37|2.34|1.88|1.64|1.65|1.52|1.52|1.64|3.51|2.65|2.61|3.26|2.12||
2022-02-19 19:47:46|usamicro_0297|APVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|42.98|37.1|38.64|26.32|26.6|36.96|26.88|26.88|26.18|28.28|28.84|28.14|24.78|27.16|32.48|38.78|52.5|65.1|44.52|43.12|48.72|61.32|72.94|69.44|61.32|74.76|63.84|52.64|30.8|21.14|23.94|21.98|11.655|10.6834|10.5462|11.942|12.8758|9.618|7.98|9.1056|8.96|9.5199|7.4018|5.4026|3.11|5.03|6.09|9.37|8.35|8.06|7.5|11.23|44.1|36.46|35.09|33.65|25.5|25.78|26.15|20.51|17.98|18.15|14.55|17.49|8.87|7.89|6||
2022-02-19 19:47:46|usamicro_0298|DRAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:46|usamicro_0299|SAUC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:46|usamicro_0300|NVLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:47|usamicro_0301|NHLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:47|usamicro_0302|BIOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.7189|67.7269|59.759|43.8233|35.8554|33.8635|29.8795|17.9277|13.4466|7.9679|17.9277|9.9598|7.4707|12.4506|8.9639|6.4739|5.4779|3.9839|6.4739|6.9719|10.9558|8.4659|7.9679|5.7369|3.9839|3.9839|3.227|5.7369|3.9839|1.992|3.227|3.7369|11.9518|11.9518|13.9438|12.2028|10.9558|13.9438|14.4418|10.4578|12.7008|19.1747|19.6727|17.9277|13.4458|11.4538|15.4377|12.7008|13.6968|15.9357|16.4337|12.9478|13.4458|10.9558|16.6847|14.6928|15.4377|14.9398|15.4377|14.6928|17.6807|13.1988|13.6968|11.7048|13.1988|12.2028|14.4418|13.1988|11.9518|12.9478|11.9518|11.5773|10.2108|8.4659|11.2068|11.9518|10.7088|8.9639|8.0924|10.4578|11.9518|10.4578|10.4578|9.5863|9.2129|10.7068|9.7108|21.6626|14.0683|10.5823|8.5904|9.4618|10.2088|9.0884|8.2169|7.9679|6.4739|6.7229|12.0763|9.4618|9.1506|8.9639|12.8681|20.1587|23.4255|15.6967|15.7365|19.2822|23.7044|22.6686|24.1825|21.6328|22.31|22.7483|21.3141|20.4376|16.3341|18.4138|15.9357|18.5253|23.4654|21.8718|24.9355|31.7121|32.6683|45.377|56.8906|42.9867|50.2374|46.4925|45.4567|52.2254|48.8829|66.1333|86.3427|75.1747|69.7189|51.3131|46.9706|53.6238|36.7717|37.8872|32.5089|27.6773|36.0148|43.3054|40.3174|40.0784|33.8635|26.2143|28.1266|25.1785|24.5012|22.31|28.4055|26.6127|25.5769|31.8316|30.2779|30.5568|38.0466|42.4289|29.6405|33.4651|32.7081|26.0549|24.8996|25.8956|34.3415|34.8594|34.2618|33.6244|38.7637|25.8956|23.9036|24.1825|28.0867|27.5688|27.2501|20.3579|11.6729|9.4021|13.4657|13.9836|12.3104|10.3582|12.9478|13.6251|11.7128|10.1989|7.5296|6.932|3.9839|5.9361|2.8684|1.3545|3.5656|4.1433|5.8962|6.7329|8.5256|8.4061|9.0037|7.4101|7.4101|7.6093|7.4101|7.9679|7.7687|7.7687|6.7329|6.0157|4.6214|3.1871|4.6612|7.4101|6.0954|6.9719|11.9916|12.3502|19.4018|24.302|20.9555|20.4774|13.7047|13.386|11.9518|14.5015|11.5933|10.2387|12.3502|10.8363|10.7965|10.3582|9.4818|7.7687|6.6133|6.7329|6.7727|7.45|6.9719|7.7388|10.7507|15.5382|16.6489|22.1706|19.828|14.9756|15.2684|7.1532|7.9981|7.8225|7.446|12.4302|10.6293|13.5722|10.6383|8.5195|8.2546|9.7113|9.7996|9.5348|10.9915|10.5059|11.3446|11.6095|11.3|9.5789|8.9168|8.9609|7.5042|7.6808|6.4889|6.6214|3.9728|3.9728|3.9949|3.7128|4.1353|3.9287|5.7827|6.2682|5.1205|5.1647|4.9881|7.8132|7.7249|6.3124|7.7249|6.1799|6.8862|6.4448|5.9592|5.6502|4.8998|4.2818|3.7124|2.2477|2.6609|3.1341|2.5|2.132|2.0835|2.075|2.03|1.765|1.3401|1.21|1.24|1.77|2.07|1.32|1.15|0.99|1.82|2.56|2.38|2.05|1.65|1.47|1.55|0.95|0.94|0.579|0.5851|0.5527|0.6|0.645|0.375|0.23|0.3999|0.463|0.409|0.3109|0.2751|0.26|0.3009|0.4167|1.13|0.9072|0.8429|0.7461|0.725|0.6981|0.5723|0.7675|0.6393|0.56|0.4404|0.39|0.3695|0.3898||
2022-02-19 19:47:48|usamicro_0303|XTNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381.9915|311.0502|605.7293|849.1125|753.0689|698.4987|976.8067|551.1591|491.1319|398.3625|371.0774|371.0774|301.2276|246.6573|204.0926|228.1035|335.0611|242.2917|281.5823|314.3244|328.5127|269.5768|218.2808|133.1513|150.6138|163.7106|182.2645|165.8934|135.3341|124.4201|140.7911|133.1513|93.3151|94.9412|90.5865|63.3014|57.2987|67.6671|62.2319|81.4624|70.9413|46.3192|55.6725|59.8744|75.3069|87.3123|76.3983|83.3505|78.5811|55.2251|58.9358|48.4038|45.2933|32.1419|32.7421|33.8335|37.5443|48.5675|45.839|43.4379|32.1964|36.8895|38.7448|34.3792|32.8382|31.105|30.0136|24.3383|31.6507|25.1023|24.6646|23.929|20.7367|17.899|15.2797|13.206|7.739|5.7805|6.6663|5.3566|9.8822|7.264|6.1912|7.0021|7.62|8.4534|9.1666|8.5939|8.4106|7.4402|6.9068|5.2137|6.3996|7.7745|6.9292|5.9167|5.8174|5.7777|4.0206|3.3951|3.1867|3.3256|2.184|2.2336|3.7426|3.3753|3.008|3.4295|2.7796|2.9782|2.5811|2.869|2.2799|1.6986|1.5739|1.4073|1.2004|0.6949|0.7148|1.1913|0.9621|1.0324|0.9312|1.5189|1.15|1.26|1.3284|1.63|3.85|2.32|1.73|1.45|1.61|1.32|1.21|1.13|1.23|0.7583|0.5786|0.63||
2022-02-19 19:47:49|usamicro_0304|ASV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:49|usamicro_0305|TCON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|184.4|136|111.4|109.8|112.7|128.8|105|98.6|108.7|115|87.9|74|64.2|74.9|72.6|69.9|41.9|51.5|61.75|65.6|54.5|56|53|49.5|38.5|41.04|34|25|24|22.5|33.5|36.5|29.5|29.5|35|30|26|28.5|25.5|25.5|27|24.5|21|20.1|15|11.3|7.4|9.35|10.74|13.9|6.95|6.46|6.4|4.145|5.387|4.241|4.49|3.53|2.45|3.87|2.64|1.5134|1.82|2.23|1.88|1.94|2.41|4.87|4.86|9.08|10.15|9.67|8.93|9.01|7.22|6.02|6.41|3.4|4.02|3.73|3.73|2.57|2.81|2.74||
2022-02-19 19:47:50|usamicro_0306|TRMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:50|usamicro_0307|NVFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.75|15|21.25|22.5|22.25|21|18.5|16|9.75|10|9.75|16.25|11.75|12.45|11.5|10.55|11|10.4|10.95|11.7|13.9|19.3|24.7|20|20.55|21.3|21|20.95|21.5|22.7|33.1|41.45|39.4|22.25|20.05|23.4|20.7|25.9|21.1|20.6|17.15|15.15|12.05|13.3|12.35|12.8|12.15|10.3|12.15|11.4|11.3|11.2|10.3|8.85|6.8|6.8|6|4.85|2.6|2.3|2.75|8.72|21.65|18.85|12.35|9.5|8.3|8.15|7.95|7.8|7.55|7.85|7.35|5.6|7.9|7.8125|9.0005|12.15|11.05|10.65|8.15|8.85|9.1|8.5|9.3|8.55|8.6545|6.3935|4.655|3.125|3.401|4.15|5.15|3.8|3.551|3.6005|3.9485|3.5955|3.3485|2.8|2.16|1.95|2.3|1.62|1.1|1.1|1.27|1.89|1.55|1.5276|1.69|1.98|2.02|2.38|2.82|3.01|3.27|2.71|3.13|3.42|2.31|2.17|2.15|2.36|1.95|1.9|1.6||
2022-02-19 19:47:51|usamicro_0308|DMAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|||||13.01|||12.434|||10.068||||8.65|9.75||15.11|19.38|27.188|29.59|30.382|32.122|||23.93|22.136||22.8|30.5|26.56|37.46|35.96|29.5|33.42||36.74|44.18|37.98|36|33.04|24.14|23.08|18.52|17.56|16.98|17.978|23.168|19.55|20.616|26.88|19.08|16.98|17.02|16.086|15.3|17.708|17.652|13.8|13.618|13.28|10.8|9.84|5.11|4.44|0.814|0.98|1.62|1.6|1.44|1.64||1.576|1.4|1.558|1.59|1.48|1.696|2.184|2.22|2.762|2.52|4.318|3.4|4.02|3.595|||3.052|2.8|2.6|2.4|3.57|4.514|5.43|4.686|4.4|3.9|3.8|6.42|6.092|5.16|4.878|4.72|5.6|6.06|8.02|8.846|10.92|9.496|7.66|8.32|7.1|3.1|3.4611|4.0027|3.45|3.85|3.39|2.86|4.88|3.08|3.02|2.15|2.74|2.85|4.37|4.82|4.37|2.9|3.9999|4.67|6.75|5.86|4.68|4.19|4.58|5.19|9.48|8.54|9.19|9.49|9.52|7.53|3.93|3.31|4.2|3.94|4.22|3.77|3.78|2.9||
2022-02-19 19:47:52|usamicro_0309|NETE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:52|usamicro_0310|HYRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.99|3.26|3.29|2.6|2.37|1.68|2.52|3.94|5.33|5.34|5.73|4.26|3.97|3.12|3.04|2.6|2.01|2.43|2.71|3.18|2.92|1.14|1.83|2.81|2.92|3.5|3.74|3.52|3.51|6.76|7.59|11.82|11.31|10.74|13.4|17.08|18.79|16.29|11.18|7.99|6.93|4.78|4.09|3.42||
2022-02-19 19:47:52|usamicro_0311|ADXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||843.75|318.75|431.25|506.25|478.125|412.5|393.75|450|534.375|468.75|525.75|525|433.125|300|318.75|393.75|339.375|300|375|300|328.125|601.875|616.875|562.5|600|459.375|328.125|421.875|337.5|322.5|282.5625|262.5|215.625|253.125|193.125|168.75|131.25|112.5|75|75|75|37.5|80.625|65.625|50.625|46.875|187.5|281.25|168.75|159.375|150|285|217.5|223.125|291.1875|305.625|318.75|337.5|403.125|375|326.25|234.375|281.25|215.625|271.875|247.5|234.375|243.75|228.75|253.125|440.625|277.5|290.625|271.875|271.875|245.625|281.25|281.25|300|281.25|210|232.5|253.125|168.75|168.75|131.25|112.5|123.75|78.5625|72.5625|91.875|204.375|206.25|183.75|97.5|79.5|73.5|49.05|51|75.45|46.35|58.5|60.75|70.5|76.5|47.25|42.6|48.525|44.4|39.9|61.8|47.4|43.2|56.7|169.5|112.95|178.5|241.65|271.35|431.55|271.8|219.15|213.15|154.65|190.2|184.8|123.45|83.25|128.4|139.2|114.45|120|130.2|239.7|171.3|180.9|129.75|128.25|123.75|137.25|131.55|118.2|127.65|107.85|94.5|94.5|102|67.35|44.85|45|43.5|40.5|30.3|24.45|24.45|27.6|21.6|21.6|22.35|12.567|7.5315|5.409|5.3565|6.663|5.145|4.05|3.5|2.57|1.71|0.47|0.337|0.279|0.361|0.65|1.16|0.8899|0.831|0.5242|0.7055|0.65|0.559|0.5696|0.4419|0.3955|0.3943|0.332|0.6616|1.05|0.6686|0.7364|0.474|0.48|0.4532|0.4423|0.4763|0.459|0.51|0.309|0.155|0.1302||
2022-02-19 19:47:54|usamicro_0312|VTVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|9.5|9.5|6.27|7.51|6.86|6.76|6.89|5.8|5.01|5.88|5.95|5.99|5.61|5.88|6.88|5.52|5.38|5.03|5.64|5.84|6.31|5.29|4.93|5.17|4.39|5.51|6.14|6.09|4.78|5.92|6.76|6.28|3.84|1.7|1.91|1.46|1.32|0.9903|2.66|2.65|1.93|2.59|2.81|2.25|1.59|1.51|1.7|1.45|1.29|1.28|1.46|1.39|1.545|1.77|2.16|3.14|1.91|2.09|2.89|2.2|2.49|2|1.8|1.78|2.06|2.04|2.66|2.35|2.74|2.48|2.4|2.05|1.95|1.82|1.57|1.45|1.15|1|0.7757||
2022-02-19 19:47:55|usamicro_0313|SYPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|42|34|38|36|29|22.5|24|28|20|21|22|19|18.5|26|27.5|23|18|15|10|11|11|10|12.5|14.5|12|9.5|8.252|8|7|7.5|4|7|5.312|5.252|4|5|5.752|4.5|7.5|15|15|13|11.252|12|11.252|9.75|9.5|9.875|8.5|9.5|9.25|7.375|7.5|7|5.9375|8|7.625|7.625|8.125|9|9.6563|10|9.125|9.9375|9.125|9.75|9|9.125|9.25|10.25|10|9.25|10.25|9.8125|9.375|10.375|7.625|6.5|6.875|6|6.25|4|4.76|5.75|8|7.7|9.75|9.965|13.4|12.26|13.02|16.35|13.35|15.03|18|18.65|18.22|15.99|14.34|10.85|10.56|12.2|10.21|10.98|8.5|7.87|9.02|9.2|10.36|12.5|13.82|13.73|14|13.65|16.81|19.68|19.41|17|19.16|18.99|19.19|12.34|12.44|13.65|13.8|16.4|15.31|11.6|11.11|10.72|10.47|10.54|12.37|13.85|12|10.74|10.25|11.05|9.98|9.99|10.37|9.43|9.5|8.52|9.45|7.09|8.73|8.35|7.54|7.46|6.97|6.29|6.09|6.47|7.46|8.25|8.02|8.98|8.12|8.6|8.23|6.95|6.1|5.25|4.81|4.13|4.19|4.5|4.2|3.65|2.25|1.61|0.93|0.75|0.41|1.25|0.85|0.91|0.74|0.81|1.21|2.09|1.89|2.55|3.1|2.99|2.82|2.94|2.69|3.33|4.49|4.43|4.01|3.53|3.58|3.1|3.29|3.3425|4.25|4.21|4.2|4.24|5.02|3.91|4.12|3.63|3.37|3.04|3.1|3.94|3.92|4.172|3.77|4.05|4.02|5.9|6.97|6.21|6.81|7.14|6.3|4.08|3.96|4.14|4.14|4.18|3.2|3.3|3.21|3.24|3.09|3.12|3.19|2.8|3.06|2.99|2.81|2.77|3.03|4.7|5.58|4.74|4.37|3.29|3.41|2.7|2.66|2.395|2.529|2.2|1.53|1.5|1.45|1.3|1.41|1.21|0.75|1.55|1.09|0.9701|0.85|0.95|1.1499|1|0.85|0.88|1.05|1.03|0.985|0.98|0.88|0.91|0.8899|1.06|1.0301|1.47|1.65|1.6301|1.64|1.44|1.4492|1.55|1.3799|1.38|1.38|1.63|1.41|1.69|1.64|1.46|1.6|1.36|1.24|1.1|0.78|1.06|1.0744|1.08|0.9852|0.85|0.775|1.03|0.9899|1.045|0.9319|0.8395|0.7801|0.95|0.86|0.615|0.7051|0.699|0.7251|1.09|1.12|1.11|1.12|1.46|1.52|2.23|4.12|3.33|3.58|3.29|3.72|3.15|3.81|3.57|3.83|2.68|2.46|2.02|2.06||
2022-02-19 19:47:57|usamicro_0314|PIXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308|407.2|196.8|160.8|127.2|100.8|99.2|124.4|120.8|104.8|116|98.4|100|105.6|116|147.6|158.8|150|105.2|67.2|52|62|43.596|33.996|18|21.4|18.124|18.76|16.404|14.24|9.2|8.1434|9.15|6.67|3.92|6.22|5.39|5.25|4.8|3.98|3.93|2.16|2.38|2.45|3.46|3|2.48|2.46|2.64|2.19|1.79|1.39|1.06|1.19|0.653|1.18|1.22||
2022-02-19 19:47:57|usamicro_0315|XELB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|8.95|8.8|8.37|7.16|7.48|6.91|5.01|5.1|6|5.88|5.26|5|5.56|4.83|5.15|5.05|5|4.3|3.81|3.8|2.55|2.3|2.45|3.05|3.5|3.2|3.7|2.8|2.55|3|3.05|3.15|3|2.75|3.1|2.5|2.6|2.2|2.3|2.11|1.8|1.18|1.3|1.74|1.65|1.38|1.3|2.19|1.85|1.63|1.72|1.7889|1.34|1.51|1.52|1.3099|0.5416|0.7|0.83|0.8513|0.8644|0.8199|0.74|0.89|1.04|1.31|1.56|1.72|2.8|1.67|2.54|2.74|2.37|1.73|1.45|1.95|1.32|1.14|1.21||
2022-02-19 19:47:58|usamicro_0316|GNPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.8401|14|10.77|7.8601|3.13|2.45|2.14|1.55|1.23|1.4|1.55|1.53|1.83|1.75|1.38|1.155|0.8999|0.9|0.728|0.4801|0.282|0.42|1.49|4.43|2.21|3.5|2.78|3.13|3.66|4|3.52|3.26|3.37|4.04|4.9|5.64|4.27|3.68|3.77|3.23|2.94|3.02|2.65|2.235|1.5|2.79|2.05||
2022-02-19 19:47:58|usamicro_0317|HAIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:59|usamicro_0318|AXR|price|0|6.0769|6.662|7.5623|7.3822|7.4273|9.5879|9.2617|10.2365|9.7866|10.3115|10.0116|10.7239|11.8488|11.7738|13.6486|13.1987|11.5864|8.5492|9.674|10.1615|9.9366|9.1867|9.4116|8.7367|10.2365|10.9865|10.2365|11.2489|12.6737|12.8237|14.6611|13.7612|14.2486|15.0735|12.4937|15.4923|15.4923|16.6791|19.9275|19.584|22.6761|20.9271|17.4913|16.7416|13.4308|14.1804|14.2429|12.75|13.375|15.25|14.25|13.125|12.25|12.625|14.875|15.75|15.875|9.5|7.125|9.875|8.75|8.875|9.375|9.875|8.375|7.75|7.5|7.375|8.125|9.125|7.75|7.75|8.75|8.625|8.625|7.875|8.25|7.5|7.75|6.75|6.875|7.875|7|5.875|6.75|7.25|7.5|7.25|7.375|8.125|8|5.75|5.25|4.375|5|3.875|4.375|4.5|4|4.75|4.75|5.25|4.75|3.875|4.125|4|4.125|3.875|5.375|5|5.875|6.5|7|5.75|5.625|5|5|4.75|5.75|5|5|5.625|5.125|5.875|5.75|5.625|7.125|7|8.5|9.875|8.75|7.625|9|8.5|8.125|7.75|7.375|7.375|7.375|7.375|7.5|7.75|7|6.25|7.25|7.25|7|6.25|6.625|6.875|6.875|7.375|6.875|6.125|5.625|5.875|5.375|5.125|5.25|4.875|4.875|4.75|4.625|5.25|4.875|5|4.875|3.875|4.5|4.25|3.875|3.625|3.75|4.5|4.75|4.875|6.938|6|5.5|5.875|6.438|9.5|9.375|8.625|8.25|9.75|6.75|5.6875|7.6875|7.5625|7.375|6.375|6.1875|7|5.125|5.75|5.8125|5.6875|6.375|6|5.75|4.75|4.75|4.75|4.625|5.375|5.9375|5|6.5|5.625|5.0625|5|5.4375|5.625|4.625|4.0625|4.68|4.95|3.95|3.9|4.65|5|4.7|4.3|4.1|4.66|5.35|6.45|8.55|8.35|7.32|8|7.9|8.3|8.3|8.47|8.3|8.13|7.59|7.75|8.01|8.04|8.69|9.4|11.74|13.38|12.4|13.74|15.04|15.7|15.5|15.84|15.74|15.58|16.65|17.31|17.2|20.75|19|18.49|17.55|17.1|17.8|23|23.39|22.79|24.5|24.3|21.71|25.75|27.78|29.5|26.75|26.22|26.41|26.13|28.57|31.16|39.5|46.75|41.76|54.32|37.37|43.27|48.87|71.6|87.68|122.5|146.33|90.5|77.25|60.26|58.3|47.55|41.2|33.6|26.8|37.38|33.06|30.55|45.12|37.2|52.3|52.15|50.01|47.59|49.4|54|42.41|30.11|28.7|31.28|27.75|18.6|15.7|18.59|14.4|11.03|12.59|11.77|13.2|12.17|13.48|13.7|13.7|13.4|14.53|14.5|13.44|12.58|11.97|11.01|12.37|9.99|12.17|12|12.83|10.26|9.77|10|9.64|9.15|8.94|7.33|7.2701|7.46|6.26|6.69|6|8.56|8.74|7.77|6.8|6.05|6.12|5.05|10|6.5|7.98|14.91|9.96|8.69|11.15|9|7.95|9.25|10.03|10.25|8.69|8|7|7|7.23|7.4|6.32|5.44|4.86|6.13|5.72|6|4.66|3.87|3.8328|3.84|3.76|5.41|5.15|5.11|5.09|5.1|5.15|4.98|4.9001|4.4|4.6|4.35|3.92|3.8785|4.4|4.45|4.35|4.9199|5.61|5.81|7.93|7.391|7.14|7.42|7.04|6.17|6.41|6.01|6.37|6.78|6.88|6.86|7|7.1766|6.96|7.02|7.62|7.62|7.19|7.25|7.01|7.13|7.36|7.4101|7.31|6.66|6.86|5.95|6.22|5.98|5.75|5.58|5.16|6.86|6.1|5.36|5.715|5.87|5.995|5.98|6.0973|5.86|4.8|4.84|4.21|4.51|4.46|4.54|5.6|6.51|5.9352|8.54|8|8.08|11.1|10.7|14.22|11.66|13.42|15.05|15.7|14.02|12.5|15.2|12|12||
2022-02-19 19:48:02|usamicro_0319|MYO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|10.1|8.11|6.72|5.8|8.85|2.39|3.65|4.1|5.23|3.47|3.93|3.12|2.91|2.18|1.98|1.98|2.07|1.77|1.55|1.74|1.22|1.17|1.22|0.8998|0.7098|0.782|0.7649|0.6|0.6495|0.474|10.3363|12.99|4.99|3.35|4.28|3.7|3.64|4|3.79|4.64|4.47|7.53|7.33|11.65|11.53|12.05|9.54|10.41|9.85|7.81|11.04|11.77|10.52|7.96|7.17|7.77||
2022-02-19 19:48:03|usamicro_0320|LIFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.3|390.32|238|291.9|203.14|157.5|170.1|121.8|121.66|62.58|73.5|44.66|46.76|48.72|39.34|46.06|42.7|45.5|36.4|47.6|34.3|45.5|52.5|46.2|43.4|49|46.2|47.6|39.2|79.1|56|52.5|53.2|48.3|42|37.8|32.9|11.83|12.894|10.8094|10.5|10.5014|8.9419|8.0402|7.392|7.14|6.58|7.0182|8.3523|5.6756|5.42|3.12|2.92|3.63|3.7|4.5127|5.87|5.44|3.72|2.71|3.56|3.89|4.28|3.97|3.9|3.28|3.21|4.2|3.85|3.92|4.54|4.51|3.94|4.62|4.74|4.55|5.45|8.54|8.76|8.19|7.42|5.78||
2022-02-19 19:48:04|usamicro_0321|AQB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.216|12.61|14.65|10.61|8.25|8.43|7.93|6.5|7.43|7.3501|6.1|3.52|6.82|2.57|2.35|2.96|3.074|2.95|3.17|2.79|3|3.06|2.8|2.44|2.35|2.32|2.26|2.49|2.34|2.17|3.08|3.17|2.71|2.5|2.31|2.21|2.487|2.05|2.22|1.67|1.834|2.72|3.24|3.47|2.8|4.28|3.92|5.75|8.6|11.32|7.39|6.7|5.29|5.9|5.42|4.74|4.49|3.84|4.28|2.6|2.17|1.76||
2022-02-19 19:48:04|usamicro_0322|EVOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|12.15|11.51|8.14|7.88|10.07|9.9|7.9201|8.45|7.01|7.66|6.97|6.79|5.405|6.43|5.72|6.48|5.16|5.4|7.19|5.87|5.17|4.89|5|3.419|3.3|3.61|3.7|3.25|3.11|3.44|5.5|4.94|5.3|6.56|2.51|1.82|2.2|1.6|1.56|2.07|2.64|3.17|3.14|2.74|2.57|2.56|2.27|2.92|3.46|2.95|2.58|2.48|2.43|1.99|2.2|2.45|2.75|2.55|2.77|3.1|2.91|2.585|2.65|2.51|2.95|3.04|0.78|0.7096|0.6949|0.625|0.8859|0.96|0.8869|0.89|1.62|1.53|1.46|1.38|1.06|1.37|2.37|3.63|3.92|4.89|4.41|3.46|3.05|2.78|2.65|2.96|1.99|1.56|1.36|1.23|1.12|1.1|1.18|1.26|0.5849|0.5594|0.54||
2022-02-19 19:48:05|usamicro_0323|NVUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:05|usamicro_0324|HLTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|10.75|10.34|11.02|14.67|9.2||
2022-02-19 19:48:05|usamicro_0325|EVOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.376|34|22.5|10.5|7.125|4|4.5|6.125|9.875|10.125|10.5|10.5|9.5|9.5|10.5|9.5|11.25|11|15.125|19.25|16|26.5|25.625|16.75|10.25|10.25|12|11.5|14|11.75|7.5|4.5|4.375|7.125|5.125|6.2|7|7.9|10.92|7.7|4.5|2.02|2|1.82|2.634|2.6|2.42|2.18|1.18|1.0594|0.46|0.5|0.5|0.7|1.28|1.66|1.822|2.8|2.86|6.8|6.36|7.52|7.76|14.5|17.04|28.54|28.16|24.86|24.3|18.7|16.558|13.72|7.76|9.82|8.74|6.56|7.64|8.66|7.402|7.14|8.64|7.42|6.16|4.58|3.9|4.8|5.34|4.88|4.22|3.86|4|4.46|4.2|4.66|4.64|3.94|3.42|2.9|2.78|2.48|2.02|2.48|2.52|2.34|2.42|3.8198|3.92|4.26|4.0998|4.02|4.24|3.88|3.4|3.6|3.64|4.54|5.08|4.6|4.2|4.276|4.54|4.5|3.98|4.14|3.8|2.22|2.04|1.56|1.94|2.08|1.9002|2.5402|3.48|4.7|4.78|5.19|5.69|6.78|6.57|6.17|6.3|6.16|6.4|7.08|6.91|6.87|6.97|7|7.61|7.6|7.811|8.14|8.17|8.18|8|7.2|7.4376|6.92|7.24|7.19|6.78|6.94|6.98|7.65|7.72|5.45|5.35|5.67|5.63|5.47|5.52|6|6.32|6.61|6.9501|6.52|5.9|7.02|6.86|6.15|5.57|6.61|6.78|8.31|8.51|10.87|10.46|10.19|9.75|9.11|9|8.67|8|7.89|9.85|10.5|9.55|9.22|10.34|10.12|9.3|8.83|8.16|9.68|9.18|9.07|9.05|8.49|5.58|6.13|5.35|5.74|5.65|5.17|5.59|5.79|5.62|5.07|5.21|5.3|4.36|4.41|4.05|4|4.15|4.35|4.8|4.65|5.3|5.11|5|4.8|4.7|4.8|4.1|4.6|4.8|5.5|5.4|4.05|3.3|3.3|2.8|2.45|2.3|2.1695|1.6875|1.51|1.25|1.36|1.37|1.16|1.03|0.885|0.8301|0.82|0.88|1.18|1.13|0.94|0.88|0.94|0.78|0.78|0.922|1.035|1.25|1.3218|1.04|1.12|1.32|2.1|2.11|2.1673|3.24|2.51|2.3999|2.15|2.68|2.26|2.135|2.13|2.73|2.33|2.25|1.9||
2022-02-19 19:48:07|usamicro_0326|JRSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.97|6.74|6.12|6.3|6.2|5.9|6.15|6.2|6.62|7.3|7.55|7|6.66|7.15|6.91|7.29|7.48|6.8|6.5|6.0819|6.1801|5.95|4.8|4.62|5|4.5|4.4|4.8406|4.59|4.73|5.28|5.87|5.65|5.8641|6.69|6.395|6.41|6.91|7.71|7.69|7.25|6.81|6.67|6.6|6.31||
2022-02-19 19:48:08|usamicro_0327|MOTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.89|4.45|4.32|6.64|7.43|6.17|5.89|4.75|3.86|3.39|3.36|4.18|4.35|3.45|4|3.3|2.98|2.72|2.53|1.73|1.92|1.825|2.47|2.1489|1.27|0.7811|1.12|1.25|1.27|1.2|1.06|0.9527|0.7346|0.9715|1.05|1.42|1.44|1.21|1.15|1.03|1.02|0.9002|0.775|0.6365|0.7769|0.5014|0.4927|0.3749||
2022-02-19 19:48:08|usamicro_0328|FAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0792|8.2539|8.3786|8.3074|7.4704|6.4999|5.5739|5.093|6.1794|6.767|5.9033|7.3992|7.8355|5.7341|5.0574|4.6479|5.0218|4.8909|5.0455|4.4545|3.8091|3.7091|3.5|3.4909|4.7102|4.4818|4.6364|4.0945|4.176|3.1819|1.9545|3.2455|3.1909|3.1091|3.0364|4.4455|4.4872|4.9091|5.2274|5.5455|6.3545|8.8909|7.7909|8.8636|9.5909|12.2273|10.1|11.84|8.95|10.7|10.38|11.3|10.3402||
2022-02-19 19:48:09|usamicro_0329|GEMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:09|usamicro_0330|DRIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.96|88.6|102.6|100|92.6|83.584|78.798|74.2|55.2|70|63.2|77.092|76.304|56.4|59|45.728|54.8|51.522|38.4|36.2|32.8|27.8|32.2|29|28.8|32.2|36.8|30.6|27|26.2|18.4|19.8|22.198|15.2|16.922|13.968|14.602|14.114|16.5|10.2|10.202|12.398|8.18|5.8|4.608|7.47|6|8.995|7.9|5.84|7.77|5.75|6.3|17.99|16.01|17.12|12.26|11.95|15.41|23.5|27.7|19.13|20.02|16.68|20.3|14.4|12.72|12.53|18.66|14.42|12.88|8.77||
2022-02-19 19:48:09|usamicro_0331|CBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:09|usamicro_0332|GNMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:10|usamicro_0333|HSGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:10|usamicro_0334|PDSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.8|379.8|280.8|268.6|195.4|144.8|175|162.6|199.8|200|187.6|179.8|207.6|201.8|229.8|255.6|191|179|177.2|201.6|199.2|205|212.8|210.2|223.2|214.6|188|201|270|333.6|23.4|20.6|20|20.4|18.84|17|19.796|14.142|10.2|7.1|8.8|9|7.9|6.11|6.94|6.24|6.47|5.65|3.18|3|2.72|2.93|2.52|1.29|0.6493|0.8699|1.4|1.67|3.86|2.09|2.24|2.31|2.67|2.28|3.88|4.2|5.01|6.02|10.86|11.3|11.06|15.67|14.35|12.53|9.25|7.71|6.1||
2022-02-19 19:48:10|usamicro_0335|ALRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|13.3|12.16|14.06|14.91|13.19|10.32|10.6|8.15|9.17|6.73|5.1|5.56|5.32|3.33|3.39|2.82|2.1|1.97|1.0374|1.42|1.58|1.78|1.65|1|0.6923|0.5396|0.6951|0.4955|0.5642|0.4795|0.65|0.6632|0.5877|0.3543|0.495|1.16|1.15|1.1|1.22|1.23|1.17|1.07|1.3|1.99|1.54|1.39|1.17|1.26|1.17|1|1.16|1.04|0.89|0.5949|0.6038|0.4602||
2022-02-19 19:48:11|usamicro_0336|DLPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|10.02|6|30|7|7|7|4|13|12|12|10.6|10|12|12|12|16|15|12|12|8|14|8.8|10|4|8|7.02|9|8|11.2|10.8|10.8|8.4|8|6.8|38|29|41.4|51|59.22|62|62.92|60|55.1|60|65|65|62.5|60|60|45|50|42.5|52.5|45|50|47.5|40.5|40.75|37.5|35|18|15.4|16.95|18.05|16.9|16|17.5|15|13.05|13.45|7.5|5.779|4.8|7.0855|8.4|8|7.333|5.31|5.2|5.1|4.6505|4.1|3.5|3.6|3.4103|3.706|3.3495|2.95|2.46|4.4715|4.6345|4.65|4.2305|3.3475|3.164|3.53|3.45|4|4.61|13.43|9.7|9.11|8.13|10.25|13.95|13.38|10.91|8.08|8.08|5.56||
2022-02-19 19:48:12|usamicro_0337|PRTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:12|usamicro_0338|CAPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2550|750||||800|3750|7500|6950|6500|6200|4825|3200||||||2550|3750|6250|5250|3850|3800|3800|3800||3750|2750|2550|2550|2550|3000|||2800|3000|||||3250||1750|3450|3450||||2050|1750|2650|2500|3250|2250|2000|1750|1312.5|1000|1025||1000|1025|1500|2150|3000|2875|2500|2375|2200|2300|2700|2500|2545|2270|2500|1975|1280|250|470|355|335|210|230|315|600|870|970|800|692.2|675|629.95|625|565|540|295|210.05|150|200|285|365|345|250|300|270|317.5|355|355|307.5|400|360|325|275|300|275|272.5|250|282.5|150|125|90|55|70|57.5|50|20|20.5|30|60|40|48|45|27.5|20|15|26.25|25|30|25.5|72.5|122.6|117.5|83|54.4|45|40|41.5|43|41.5|40|38|35.3|62|57.8|72.5|62.1|53.9|48.3|45.7|44.7|45.5|41.8|36.9|29.658|25.9|21.3|29|32.8|36.9|42.6|37.5|37|34.4|28.7|29.2|25.5|29.901|30|30.1|29|8.305|8.05|11|10.3|26.2|23.2|18|15.8|20.4|18.1|13.4|13.4|13|13|12.099|11.7|9.1|10.1|6.866|5.101|5|4.7|5.75|4.1949|3.2|3.6799|3.82|2.7103|2.5|2.2|1.33|1.26|1.34|0.94|1.18|6.85|4.81|4.08|6.72|4.59|5.04|4.11|4.16|4.91|7.78|5.44|4.44|3.8|3.87|4.59|4.46|4.88|3.84|3.89|3.03|3.18|4.26||
2022-02-19 19:48:13|usamicro_0339|TWMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:13|usamicro_0340|PLXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.32|78.8|78.4|73.84|73.36|69.04|76.48|80|92|81.76|99.04|89.2|111.68|102.8|92.32|111.2|112|125.76|117.68|104.4|92.4|96|77.44|59.52|58.08|77.52|100.24|90.4|78.48|86.48|103.76|109.92|13.2|11.6|12.8|10.8|10.4|10|7.4|6.3|6.35|6.95|6.6|6.4|6.85|6.9|7|6.55|6.55|3.3|4.2999|4.3|4.2|3.6|3.25|4.15|3.6|4.1|2.05|5.59|4.9899|5.44|5.42|5.1|6.99|5.53|5.54|4.75|4.77|4.5|4.3196|5.65|5.15|2.45|2.7|3.93|3.1095|3.16|3.7139|3.29|3.17|5.51|5.75|5.85|9.14|9.25|10.47|15.94|12.71|18.41|18|19.01|12.7|9.46|7.67|6.4||
2022-02-19 19:48:14|usamicro_0341|RWLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|730|754.5|635.5|495.25|450.25|415.75|320.25|269|312.5|229.75|295.25|200.25|210.25|202.5|189.5|372|240|226.75|230.5|234.25|187|154.625|162.5|149.75|150.5|65.935|71.25|75|53.75|50|47.5|35|28.75|36.875|35|39.375|38.75|35|26.5625|27.4975|27.5|27.5|26.875|27.5|26.25|24.5525|21.5|25|22.25|18.75|4.9875|5.6|7.725|6.5|3.98|3.71|3.32|4.3|3.43|3.12|2.97|2.64|2.81|2.48|1.9|0.717|0.42|1.06|1.64|1.33|1.26|1.06|1.092|1.11|1.39|1.37|2.25|3.11|2.27|1.82|1.84|1.68|1.43|1.34|1.34|1.31|1.32|1.26|1.15||
2022-02-19 19:48:15|usamicro_0342|YOGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:15|usamicro_0343|WISA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|94.2|91.9|82.2|94|84.6|72.6|63.6|49.5|39.6|34|26.6|22.8|18.4|20|16.8|17.076|17.398|12.01|7.29|7.342|4.69|2.43|2.33|2.34|2.46|2.1|1.99|1.99|2.6|3.67|3.39|3.26|3.09|2.93|4.09|3.98|3.46|3.31|2.7|2.64|1.79|1.41|1.22||
2022-02-19 19:48:16|usamicro_0344|SES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.08||
2022-02-19 19:48:16|usamicro_0345|BOXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.249|5.01|5.45|4.8|4.36|3.8033|6.66|4.93|3.39|3.58|2.76|3.7|2.22|1.3|2.86|2.6|2.86|3.7|3.08|2.96|2.5|2.17|1.8|1.72|1.39|1.15|1.21|0.9762|0.5701|0.8085|0.9|0.8892|2.26|1.63|1.9|1.37|1.53|1.55|2.24|2.76|2.65|2.58|2.53|2.29|1.95|2.56|2.14|2.29|1.5|1.37|1.14||
2022-02-19 19:48:17|usamicro_0346|VLRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:17|usamicro_0347|VXRT|price|0|255.75|321.75|321.75|338.25|404.25|412.5|354.75|231|165|123.75|140.25|115.5|90.75|107.25|99|123.75|90.75|107.25|99|74.25|57.75|57.75|74.25|66|61.875|49.5|49.5|74.25|115.5|82.5|66|74.25|49.5|57.75|82.5|66|107.25|82.5|90.75|99|132|123.75|99|115.5|127.875|115.5|99|90.75|107.25|313.5|239.25|198|214.5|189.75|156.75|156.75|123.75|99|61.875|70.125|90.75|66|74.25|78.375|82.5|66|78.375|66|78.375|86.625|66|57.75|59.8158|72.1908|57.75|57.75|51.5658|55.6908|57.75|72.1908|59.8158|55.6908|47.4408|61.875|63.9408|66|70.125|70.125|96.9408|90.75|103.125|86.625|90.75|74.25|66|61.875|84.5658|82.5|107.25|99|92.8158|84.5658|99|76.3158|94.875|109.3158|272.25|218.625|288.75|272.25|259.875|235.125|222.75|239.25|210.375|198|243.375|206.25|214.5|185.625|193.875|152.625|152.625|148.5|185.625|210.375|198|177.375|222.75|239.25|210.375|218.625|288.75|478.5|387.75|387.75|396|416.625|404.25|412.5|470.25|503.25|470.25|495|429|561|577.5|602.25|631.158|618.75|759|602.25|544.5|528|635.25|709.5|800.25|775.5|870.408|812.658|895.158|627|585.75|701.25|783.75|610.5|602.25|577.5|734.25|635.25|449.658|396|462|437.25|363|453.75|482.658|313.5|280.5|224.796|226.908|259.908|202.158|259.908|239.25|200.046|206.25|191.8125|144.375|140.25|181.5|177.375|177.375|177.375|206.25|214.5|185.625|185.625|268.125|358.875|342.375|264|292.875|305.25|404.25|726|449.625|309.375|385.6875|482.625|499.125|536.25|462|403.2188|313.5|305.25|354.75|330|408.375|415.8|413.82|524.04|461.34|442.2|407.88|514.8|597.3|681.12|610.5|364.32|406.56|414.48|386.1|354.354|269.28|346.5|357.8916|392.7|481.074|409.2|363.726|338.58|396|413.16|461.34|452.76|385.44|423.06|556.38|728.64|716.76|838.86|1067.22|929.94|1026.96|1083.72|1165.56|938.52|762.3|770.88|883.08|914.1|950.4|966.9|852.06|838.2|823.68|720.06|811.8|1005.18|989.34|889.02|864.6|848.1|211.86|223.08|248.82|271.26|372.24|419.76|387.42|378.84|335.28|391.38|381.48|434.28|465.96|447.48|382.8|349.8|350.46|343.2|339.24|303.6|281.16|233.64|267.96|254.76|217.8|238.26|232.98|255.42|265.32|265.98|273.24|260.04|354.42|380.16|307.56|258.72|263.34|221.1|272.58|248.82|244.2|227.04|186.78|160.38|169.62|201.3|236.94|214.5|326.04|323.4|320.1|345.18|363|370.92|360.36|359.04|377.52|320.1|316.8|324.06|343.2|382.14|369.6|373.56|383.46|381.48|363|355.08|130.02|124.74|110.88|121.44|119.46|124.08|122.1|124.08|122.76|110.22|104.28|104.28|106.92|105.6|116.82|112.86|48.4|43.89|43.45|43.835|44.66|46.2|39.82|37.95|44.55|47.3|45.98|42.13|46.64|46.09|55.11|72.82|67.21|40.59|29.59|31.35|35.31|25.3|27.17|26.95|24.2|24.64|26.4|27.72|25.3|24.97|24.2|22.77|25.96|23.65|21.78|21.23|20.46|21.34|17.71|16.94|16.5|17.4372|16.2228|15.4|15.07|14.6311|21.12|13.86|15.29|13.53|14.3|6.5186|7.1687|6.5978|5.1711|7.3645|6.05|6.908|7.5361|6.8211|7.0213|6.2293|0.5847|5.5899|5.3138|5.25|5.12|3.03|3.05|3.05|2.85|2.93|3.08|1.88|2.05|1.72|1.94|0.74|0.653|0.6701|0.69|0.7048|0.359|0.3191|0.2763|0.3505|1.25|2.87|1.77|2.7|2.68|8.85|9.39|5.93|6.65|4.92|7.98|5.71|11.98|7.15|6.05|10.78|6.62|7.49|7.19|8.95|7.95|6.71|7.96|6.27|4.95|4.75||
2022-02-19 19:48:19|usamicro_0348|VVPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3392|4.4|5.1915|4.85|4.5|4|3.3|3.97|3.5|3.5|3.0674|3.1208|2.8856|2.85|2.52|2.3699|2.3215|3.13|2.22|2.25|1.41|1.76|1.39|1.36|1.206|0.74|1.13|1.05|1.33|1.37|1.05|1.408|1.2|1.28|1.2697|1.29|1.1101|1.05|1.2|1.0498|0.7475|1.03|1.2|1.33|1.87|8.88|10.5|7.37|9.32|10.02|12.76|9.43|10.41|7.14|7.13|7.04|6.49|5.49|5.35|4.94|3.73|3.15|2.52||
2022-02-19 19:48:20|usamicro_0349|IFMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9917|17.962|12.7701|13.98|13.7|12.4|13.7046|12.88|12.33|12.9|11.06|13.01|12.99|8.62|7.25|6.5|5.95|5.06|2.5|3.23|2.77|1.6|1|1.08|1.16|1.3568|1.3239|1.02|1.2599|1.2|1.95|1.86|1.8|0.71|0.3781|0.48|0.45|0.392|1.43|1.26|1.07|1.1|0.927|0.926|0.697|0.75|0.8|0.792|1.05|1.58|1.46|1.36|1.27|1.4|1.22|1.13|0.87|0.9095|0.035|0.0212|0.033||
2022-02-19 19:48:20|usamicro_0350|NBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398.4375|376.1719|389.0625|375|363.2813|384.375|364.4531|353.9063|372.6563|353.9063|373.125|394.6875|420.9375|414.375|520.3125|574.5|570.9375|538.125|607.5|586.875|583.125|569.0625|550.3125|565.3125|594.375|635.8125|602.8125|683.4375|699.1875|660.9375|643.75|650|642.5|643.75|596.25|596|616.25|618.75|604.25|624.25|587.5|613.75|619|643|682.5|658.75|645.5|671.25|657.5|637.75|605|656.25|606.25|653.25|668|654.75|715.5|611|581.5|614.25|604|589.5|592.25|615|584.25|620.25|616.75|618.75|635|593.75|596|587.5|570|506.25|525|509.25|512.75|502.25|508.7475|511|536.5||||||||||90.5|96.25|95.25|98.75|89.0025|67.5|55.5|61.25|56.2475|50|51.25|50|42.5|42|28.5|27.5|41.25|30|64.75|61.25|57.5|61.25|53|45.0025|46.5|51.25|48|50|55|51.25|57|58.5|57|52.5|49.25|43.25|49.5|47|45.9825|42.25|43.25|50.75|56.25|50.75|29.75|25.5|23|21.475|24.5|25|28.75|33.25|35.4825|31|32.25|32|27.25|31.5|30|36.25|32.5|32.25|36.25|28.25|31.25|31.25|35.5|36.75|31|33|34.75|35.25|39.5|42.25|34.2475|32.25|31.25|30.75|26.75|21.875|22|21.75|25.5|21.75|18.2725|18.9975|17.25|15.99|14.125|12.7525|21.5|13.93|21.835|16|14.75|10.8375|8.5|5|3.375|2.02|2.57|2.16|1.96|2.12|2.84|2.28|2.32|3.07|4.32|4.4|4.1|3.242|4|4.1|3.75|3|2.75|3.65|4.25|4.45|4.45|4.4|3.7|4|3.6|3.25|3.15|2.925|2.2|2.5|2.41|1.35|1.55|1.21|1.2|1.0699|1.6099|1.455|0.9775|0.42|0.318|1.65|1.21|0.522|0.6175|0.61|0.5848|0.631|0.5082|0.3411|0.7418|1.01|0.8879|1.15|1.42|0.866|0.767|0.58|0.7031|0.785|0.9064|1.07|0.8215|0.7152|0.724|0.643|0.6625|0.6116|0.5249|0.5857|0.47|0.3901|0.3126||
2022-02-19 19:48:22|usamicro_0351|SLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315300|285000|174120|279000|230700|228000|207600|309000|297000|247800|180000|171300|99003|150000|144000|147600|117600|107100|85500|67500|62700|73200|115200|156150|158400|128100|135000|84600|67500|69300|82500|96300|91500|115500|73920|55800|36900|39000|26520|36600|37800|35400|33000|23700|20940|16206|14100|31200|44100|52200|36150|40650|47400|45600|56400|54600|62100|67200|47700|54300|62400|69000|81600|63900|63900|60000|71400|62100|68100|136200|152400|130650|90600|64800|69900|72000|93900|78600|68700|54300|61200|50100|46800|50400|42600|41400|40200|66900|50700|48900|52200|52200|51600|45600|43200|18621|24450|46200|41400|60600|19800|12972|10533|8634|5370|4080|2970|1181.85|823.35|870|883.5|883.5|871.5|831.3|523.2|615|444|405|315.255|280|255|299.5|278|268|169.5|52.5|57.5|65.5|93.5|85.5|70|74.5|70|52|46.5|23.445|11.615|9|6.775|6.5|5.75|4.07|3.91|2.81|1.86|1.53|2.87|3.09|3.03|3.51|1.9|2.61|2.59|8.37|6.29|10.15|9.08|8.83|7.87|12.81|8.87|9.56|9.36|8.61|9.1|6.17|5.59|5.64||
2022-02-19 19:48:23|usamicro_0352|CETX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3501|0.3501|0.175|0.3063|0.2625|0.4376|0.8314|1.3127|0.7001|0.7439|0.6564|0.8752|0.8752|0.2188|0.4376|1.094|1.8378|8.7516|10.0644|28.8804|23.1918|24.5046|21.4415|18.816|15.3153|10.9395|17.5033|10.502|10.0644|6.1261|7.0013|7.8765|4.8134|4.3758|2.1879|1.8378|3.0631|1.7066|1.9691|6.1261|6.1261|14.8778|12.0335|8.7516|7.6577|5.6886|10.0644|11.8103|12.9087|12.9087|10.9395|10.0644|11.3771|9.6268|10.9395|10.9395|9.408|8.7079|8.4453|8.6641|7.4389|7.0013|6.52|5.6886|3.9382|3.9382|5.251|4.3758|4.8134|4.5946|4.3758|6.3449|18.816|13.1274|15.6654|12.4711|19.2536|22.3167|29.7555|37.632|40.2575|39.3823|38.0696|30.6307|28.0052|28.0052|28.4384|23.1918|25.1132|21.8747|27.3488|25.3797|22.8366|21.2956|18.7431|19.5453|19.5446|20.4205|19.6912|14.2943|17.0657|17.2845|14.9507|25.2339|31.0683|40.9868|35.1524|29.6097|34.0584|36.8298|63.8009|44.7003|29.0076|24.5693|25.3619|28.3736|28.0566|25.0448|25.2826|22.9049|22.2709|21.212|21.3991|22.6672|20.3687|21.9396|20.3687|18.3873|16.3267|15.8512|12.2054|11.4128|10.1447|6.9888|5.7536|7.4392|4.4968|3.936|2.5608|2.24|2.15|1.6|1.58|1.28|1.38|1.2|1.16|1.27|1.25|0.67|0.85|2.02|1.54|1.48|1.18|1.05|1.09|1.26|1.49|2.18|1.5|1.82|1.67|1.41|1.82|1.31|1.23|1.07|1.32|0.9099|0.8479|0.7222||
2022-02-19 19:48:24|usamicro_0353|OGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.152|1.986|1.287|1.01|0.8069|0.487|0.4872|0.41|0.465|0.422|0.3434|0.303|0.276|0.2057|0.1744|0.762|0.6826|0.652|0.5759|0.5768|0.602|0.97|0.8396|0.81|1.079|1.1754|1.5554|2.0804|2.45|2.0439|2.2448|1.61|1.966|2.1|1.5808|1.67|1.85|1.81|2.3599|2.3|3|3.945|3.3332|3.2535|2.908|3.17|4.42|4|3.92|5.14|5.44|4.45|3.6|4.2798|6|6.4997|7.2252|7.18|7.43|6.29|5.66|4.3|3.54|3.45|2.83|2.06|2.61|2.13|1.72|1.49|1.8|1.59|1.3|1.23|1.06|1.34|1.28|1.55|1.95|3.2|3.3|2.56|2.94|2.63|2.58|2.61|2.29|2.27|2|1.72|1.61||
2022-02-19 19:48:25|adr_usa_0002|ZNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.8753|20.1667|19|15.4167|10.4167|5.8333|8.9167|7.8333|8.4167|6.3333|5.3333|5.0833|3.2083|3.75|3.9167|4.5417|3.875|3.3333|2.75|2.7083|5.0833|5.0833|5.0417|9.1667|7.3333|7.7917|6.5|7.0833|7.9583|7.2083|6.1667|5.375|4.7083|6.0833|7.0417|8.0833|11.5|8.5|7.4167|8|8.7917|10.5833|10.16|8.1667|8.6267|11.3267|11.3667|10.0667|8.7733|6.5667|6.7|8.0333|9.8333|11|10.9933|10.8667|10.0467|11.32|13.2467|13.7933|12.4667|9.3333|7.4|8.4933|8.9733|10.92|10.2667|8.56|7.5733|7.7667|8.6867|8.9|10.9333|11.12|11.5667|13.6|13.7333|15.4867|16.4|16.5333|15.5667|15|13.1467|12.2667|11.08|11.8067|12.32|11.82|13.3333|12.12|12.12|11.7667|10.8667|11.18|11.2333|9.3533|10.0067|9.3333|9.8467|8.6|9.58|10.1867|9.5667|9.9|9.7533|8.6333|7.2351|7.4667|7.3067|8.5467|9.68|12.8333|12.6667|15.1|16.0667|14.4867|15.5|14.6267|19.0667|22.9867|27.34|42.1533|51.84|35.06|40.64|39.66|30.4933|33.2|25.5667|21.3333|16.7467|12.68|14.7533|11.2067|10.06|6.57|8.11|8.5|8.68|7.29|11.56|12.03|13.5|12.93|17.56|15.95|15.27|17.8|17.21|16.42|16.85|20.71|22.6|25.12|21.55|22.19|24.82|24.3|30.6|33.78|29.97|30.65|25.7|24.5|21.57|26.12|23.78|28.16|30.16|33.02|21.98|26.2|25.28|29.57|26.66|24.31|22.9|22.39|22.11|22.17|24.48|21.05|22.01|21.73|24.14|26.52|29.4|28.27|26.6|26.11|21.27|18.35|18.05|18.1|18.51|18.36|19.26|19.3|16.19|16.89|16.26|15.08|15.83|15.37|17.18|17.49|15.97|21.62|24.36|26.71|23.97|22.88|40.02|48.44|50.38|55.14|53.02|31.09|36.35|41.51|38.21|31.82|25.44|30.19|33.38|30.35|28.07|30.39|33.23|30.35|28.23|27.79|27.3|28.85|27.91|31.31|35.11|33.74|40.21|39.74|38.95|38.06|35.19|39.16|46.23|55.48|65.67|66.29|49.78|53.93|52.69|38.43|32.98|30.18|28.98|30.55|35.18|33.71|34.25|38.65|49.16|40.63|32.35|35.28|27.83|30.62|30.47|32.78|31.29|35.46|28.9|26.58|21.2|23.3|21.33|23.29|23.64|29.5|27.62|27.42|31.84|27.7|32.19|33.33|36.75|33.58|34.57|29.77|26|29.21|29.76|29.25|27.97|31.52|34.05||
2022-02-19 19:48:27|adr_usa_0005|YY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|14.54|13.85|13.46|19.23|17.38|21.8|27.5|28.18|42.309|40.3|48.09|53.89|51.28|62.18|61.35|87.18|81.84|56.78|63.44|77.41|79.34|87.92|75.06|83.51|72.11|68.1|68.98|52.73|55.66|68.51|65.54|55.59|59.46|54.13|57.14|57.22|58.99|61.58|56.8|52.11|61.28|62.83|43.37|33.59|38.98|51.01|56.23|47.67|40.56|39.45|41.11|45.05|46.18|50.99|58.9|56.89|71.2|74.69|88.77|89.24|100.96|119.36|119.99|126.33|103.33|97.45|104.71|93.95|91.5|72.34|73.83|68.99|62.66|63.23|68.23|70.88|87.18|78.46|69.6|70.99|56.24|55.55|57.16|64.04|60.76|59.79|64.22|56.67|59.96|52.33|69.7|85.48|82.16|86.55|82.22|92.27|88.34|81|100.43|124.79|103.53|89.69|75.63|61.84|50.42|66.99|53.68|48.38|47.58|45.07|50.53||
2022-02-19 19:48:28|adr_usa_0006|YPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.875|20.25|23.875|25.375|27.25|24.75|26|28.875|27.375|23.75|24.75|26.375|23.875|25.375|25.875|25.25|24.125|22.625|21.375|20.625|19|19|20.25|20.25|18.875|17.375|17.625|17.875|17.125|19.5|21.625|22.625|19.375|20.125|21.875|22|22.5|21|21.125|22.875|22.75|23.25|25.25|27.875|26.625|26.5|27.625|29.875|30.75|32.313|32.563|36.813|32|33.625|34.188|30.438|31.625|34|34.875|31.125|30.063|29.25|22.125|26|28.9375|29.5|27.9375|31.875|29|31.5625|42|42.125|38|40.5625|39.25|38.9375|38.8125|38.5|36.9375|35.125|35.5625|35.5|32.375|33.4375|38.8125|37.125|35.6875|31.75|30.75|30.875|29.9375|30|30.35|28.95|28|29|23|21.8|19.8|16.5|16.45|17.9|19.75|17.48|17.1|18.05|14.9|11.01|10.52|10.05|12.2|10.5|10.05|11.25|12.17|13.79|15.75|18.78|19.61|24.65|26.6|25.86|24.6|26.8|33.01|33.56|37.02|37.4|38.1|39.79|39.5|38.88|39.01|40.39|39.25|41.5|41.5|42.79|44|46.8|61.68|52.6|51.64|51.3056|55.7|56.3|63.09|69.2|60.73|58.8|51.99|53.87|54.35|52.83|51.2|40.5|40.5101|44.56|45.45|43.71|46.78|48.41|47.95|48.19|43.77|42.19|42.37|42.51|45.2|43.73|39.9|38.8|44.2884|39.21|43.1499|37.99|39.75|43.9|43.82|47.6|47.66|47.75|48.21|48.43|45.97|47.83|46|43.5|29|24.9|28.5175|34.3|30.55|35.5|39.04|38.1|37.86|37.2688|43.75|41.735|41.05|43.5|44.63|35.8|38.91|40.63|39.81|38.99|39.84|39.17|50.37|50.35|51.65|44.54|44.01|46.2|45.05|42.57|39.43|34.21|33.61|35.01|34.68|35|26.23|28.41|14.58|12.79|12.35|11.41|12.51|13|11.17|11.37|14.55|16.96|12.6|14.29|13.25|14.4|14.76|16.43|16.88|20.13|20.85|29.72|32.96|22.19|26.91|31.16|28.46|29.88|32.68|35.38|33.04|36.99|35.17|33.44|26.47|23.45|25.69|27.45|30.54|27.77|27.43|22.93|21.54|15.23|21.36|18.3|15.72|16.84|18.12|17.88|20.15|20.91|19.2|18.47|16.99|18.22|17.76|16.99|16.5|21.67|20.75|24.28|25.83|24.66|21.9|20.2|20.06|22.28|24.56|22.69|22.91|24.15|23.11|21.62|21.89|18.16|13.58|16.6|15.13|15.45|15|14.97|13.39|16.35|14.14|14.01|13.53|14.83|18.21|16.45|8.56|9.25|9.36|9.61|11.58|9.39|7.99|2.57|3.84|5.04|5.75|6.23|5.58|3.57|3.22|5.03|4.7|3.65|4.33|4.11|3.78|4.7|4.68|4.36|5.21|4.66|4.2|3.58|3.82|4.32|4.29||
2022-02-19 19:48:30|adr_usa_0010|XTLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571|475|400|408.5|375|361.5|377.5|366|365|273.5|191|160|142|118.5|165|152.5|170|212.505|205.5|187.5|187|176.25|129|82|122.1|91|98|109|146.5|193|168|178.5|185|149|173|199|209.5|145|103.5|3.935|3.75|4.5|4.25|5.75|4.15|13.495|10.1|8.55|8.25|7|7.5|6.5|5.5|6|5.8|5.5|5|3|3.5|7.5|7.5|11.5|7|13.5|25.25|18.5|14|18.5|16.5|14.5|18|13|17.5|12.5|13|11.15|15.5|15.25|22.25|25.5|30|30.5|36.35|40|27.5|35|30.75|35.7|34.75|29.65|32.5|30.95|28.85|30|29.65|32.35|29.35|26|21.95|19|15.35|18.9|17.755|17.5|14.54|14.1|14.65|14|10.8|8.6|12.9|12.65|10.05|10.24|12.05|11.75|10.7495|10|9.5|9.35|9.13|9.118|8.75|8.05|7.5|6.5495|6.75|5.45|5.2495|5.4245|5.465|5.575|4.9375|4.365|3.824|3.75|2.95|3.15|2.15|2.61|2.52|2.54|3.56|3.2899|2.56|2.4644|2.319|2.31|2.4291|2.04|1.699|1.73|1.6899|1.9|1.87|1.7866|1.75|2.25|2.98|2.2|1.72|2.154|2.3813|2.2833|2.38|2.1|2.1003|1.83|1.9518|1.4|1.28|1.3|1.41|1.5004|1.31|1.17|1.44|1.335|1.52|1.63|1.83|2.07|2.355|2.39|3.4046|3.085|3.2181|3.29|3.35|3.63|3.65|3.58|4.11|4.04|3.74|3.11|2.75|2.53||
2022-02-19 19:48:31|adr_usa_0013|XNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|14.58|12.81|11.48|10.74|9.82|8.57|8.17|7.3|6.76|6.65|7.96|9.99|9.11|9.42|7.02|7.5|8.07|7.3|7.58|6|5.89|6.11|6.35|6.24|5.18|5.72|5.54|5.43|4.83|4.4|3.95|3.76|3.59|3.9|3.64|3.51|3.26|3.21|4.33|4.42|12.01|15.43|18.83|12.83|12.99|9.93|13.22|12.69|10.99|9.94|9.62|6.52|6.41|4.98|3.68|3.32|4.64|4.15|3.54|2.29|2.51|1.97|2.62|2.24|6.52|4.92|4.89|4.23|4.01|3.22|3.4|3.49|3.63|4.93|3.5|3.49|2.84|2.92|3.01|4.85|6.64|6.63|5.04|5.22|4.39|3.62|3.76|2.79|2.94|2.37|1.95|1.68||
2022-02-19 19:48:32|adr_usa_0014|XIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|12.73|12.4|8.2|9|8.62|7.16|5.55|5.77|6.06|3.42|2.15|2.61|3.54|3.8|3.78|3.8|4.67|7.46|5.9|6.56|3.99|4.41|5.22|4.52|4.69|4.05|3.97|4.09|2.95|2.6|2.36|2.87|2.59|3.09|2.93|2.4|2.72|2.51|2.52|2.21|2.25|2.07|2.21|1.87|2.29|1.82|1.89|1.89|1.8|2.42|2.79|3.13|3.45|2.85|2.96|2.49|2.74|2.76|3.69|3.32|3.85|3.79|5.9|4.94|4.56|4.55|4.16|4.99|5.72|6.14|6.39|5.54|5.08|4.58|4.45|5.1|4.04|4.39|4|3.87|3.69|2.73|2.5|2.75|2.25|2.15|3.32|3.27|3.23|3|2.93|2.7|2.83|3.33|3.58|3.34|3.77|3.62|3.9|5.38|5.09|5.25|4.94|5.02|6.49|6.04|5.33|5.49|5.15|5.28|4.49|4.31|4.46|4.86|5.34|5.4|5.76|5.81|5.68|5.31|7.37|6.41|6.08|5.25|5.31|5.45|4.54|4.29|4.71|3.69|4.38|4.25|4.13|4.79|4.84|4.89|4.44|4.46|4.24|4.16|4.2197|4.14|3.98|3.75|3.64|3.11|2.68|2.81|2.71|2.49|2.3|2.15|1.98|2.14|2.03|2.57|2.18|2.33|2.81|2.72|2.37|2.56|2.48|2.09|1.89|1.12|1.09|0.88|0.66|0.6702||
2022-02-19 19:48:33|adr_usa_0016|WUBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:33|adr_usa_0018|WNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.19|25.7|28.45|29.73|29.85|28.91|35|32|27.81|27.25|27.98|28.35|23.9|17.98|22.18|18.6|16.76|14.63|16.75|15.04|17.27|17.95|18.42|15.85|17.1|13.09|10.005|9.46|8.5|6.01|6.2|3.59|7.44|8.65|8.15|8.6|12.45|15|15.01|15.19|15|15.2|15.16|14.9|12.74|10.64|10.07|9.73|8.99|9.1|9.29|10.63|11.47|11.6|10.84|10.4|10.01|9.67|9|8.87|10.05|11|12.01|12.47|10.54|9.01|10.92|11.38|11.2|11.23|10.44|9.89|9.94|10.64|10.33|10.52|11.07|10.57|13.91|14.51|14.08|15.26|15.87|16.83|21.25|20.49|20.09|20.85|20.84|21.52|21.34|18.82|18.15|18.94|17.62|19.07|19.46|20.21|21.83|20.75|21.81|20.64|23.12|24.26|24.14|25.23|26.74|27.23|30.08|29.49|30.6|32.58|30.11|30.34|29.63|29.45|32.16|30.48|30.92|26.86|28.23|30|27.59|26.67|25.83|27.04|28.32|27.65|29|32.85|31.95|34.21|34.58|36.4|37.52|39.63|40.77|39.4|42.27|46.25|45.5|49.1|52.91|52.57|50.81|51.23|46.78|50.65|48.61|41.68|49.16|53.49|54.46|54.73|58.76|59.68|62.57|60.19|59.97|61.97|63.46|65.98|75.16|55.55|44.92|46.06|54.53|54.48|62.91|66.75|68.41|67.9|70.5|70.62|73.2|75.34|71.47|69.98|76.97|82.78|80.89|81.45|80.87|87.8|86.05|87.89|85.27||
2022-02-19 19:48:35|adr_usa_0019|WIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.847|2.0344|2.4469|2.1024|2.3292|1.7044|1.1936|1.3054|1.3032|1.0426|1.2188|1.1636|0.765|0.7965|1.4025|1.3969|1.3125|1.5626|1.3744|1.1992|1.1786|1.0226|0.9337|0.975|1.0136|1.059|1.2529|1.2319|1.1306|1.0725|1.1081|0.8044|0.7579|1.0309|0.8539|1.125|1.1962|1.47|1.56|1.9294|1.7812|1.5255|1.6725|1.71|1.6087|1.7483|1.7977|2.0272|2.2702|2.385|2.7934|2.3141|2.4604|2.4761|2.3636|2.0835|2.4221|2.3287|2.1938|2.2748|2.3963|2.295|2.5718|2.745|3.1837|3.105|3.3885|3.15|2.3287|2.799|2.736|2.8305|2.9745|3.4065|3.384|3.546|3.9735|3.5235|3.5842|3.7305|3.5347|3.5528|3.0938|3.3188|3.3413|3.159|3.3367|3.1343|2.6077|2.664|2.7788|3.0105|2.8552|2.655|2.6482|2.6212|2.0925|1.6133|1.737|1.8585|1.5322|1.2915|1.6402|2.2725|2.8418|2.4592|3.4425|3.4672|4.23|4.3673|4.5652|5.175|4.7025|5.0827|5.4698|5.013|4.4482|4.6688|5.2275|4.9125|6.09|5.6175|5.4075|5.88|4.9875|4.8825|5.5275|5.1712|5.22|5.0025|4.2713|3.5513|3.6488|3.6225|3.8363|3.855|4.1288|4.1813|4.0163|3.4238|3.3937|3.3375|2.8687|3.2513|3.2475|3.1162|3.2025|3.3525|3.5812|3.6187|3.705|2.9588|2.7825|2.7975|3.33|3.3338|3.8662|4.1963|4.5038|4.6275|4.7588|5.2988|5.1487|4.485|4.2675|4.545|4.4138|4.575|4.575|4.5862|4.5788|4.1363|4.9688|5.2012|4.9125|4.3125|4.365|4.53|4.5862|4.3425|4.65|4.4475|4.5038|4.2225|4.4138|4.3312|4.6875|4.485|4.5713|4.5938|4.275|3.6488|3.6375|3.5775|3.5025|3.5737|3.585|3.7538|3.72|3.825|4.1025|3.9075|4.755|4.5|4.125|3.8175|3.87|4.2525|4.11|4.2225|3.99|3.5025|3.4875|3.6525|3.8025|4.0575|3.7125|3.7875|3.8625|3.795|4.2225|4.23|4.33|4.51|4.51|4.29|4.03|3.74|3.66|3.93|3.65|3.79|3.8|3.06|3.04|3.02|3.32|3.37|4.28|4.28|5.29|4.92|5.38|5.88|6.45|6.47|6.26|7.55|8.2|7.67|8.57|9.55|8.92|9.05|8.62|9.51|7.54||
2022-02-19 19:48:36|adr_usa_0020|WF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.44|40.5|38.2|37.64|35.21|36.55|36.44|30.39|29.31|30.72|31.64|29.2|28.73|25.81|23.99|18.99|19.56|23.7|22.22|21.45|21.96|21.66|24.9|27.61|26.37|24.48|25.91|27.07|28.2|30.56|30.47|28.8|28.42|29.1|34.21|33.37|32.81|37.3||
2022-02-19 19:48:37|adr_usa_0021|WBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:37|adr_usa_0022|WBAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:37|adr_usa_0023|WB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|20.22|18.96|21.04|19.24|20.35|18.3|18.9|17.08|14.53|12.49|14.62|13.2|16.86|17.6|13.395|14.12|12|13.05|17.24|18.64|19.27|14.7|14.74|18|22.7|28.37|28.9|33.22|51.21|54.34|46.21|46.2|41.55|53.24|49.64|50.38|55.34|75.48|68.62|76.14|102.34|103.19|96.6|98.36|115.09|117.53|130.55|115.81|123.36|106.19|88.03|83.47|76.01|68.4|65|65.09|58.94|62.36|67.29|68.94|67.94|41.43|44.23|36.09|45|43.92|51.62|42.82|51.06|45.28|43.46|32.33|36.88|33.54|33.72|35.49|36.17|37|43.91|41.91|40.66|48.72|56.54|51.04|48.51|52.1|57.74|56.58|54.1|45.44|43.77|33.48|31.13|34.71||
2022-02-19 19:48:38|adr_usa_0024|VOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6331|2.4771|2.4771|3.8613|4.1527|4.8708|5.1831|6.1301|5.1831|5.1414|4.9644|4.902|4.2463|5.36|5.2871|4.9437|5.2558|4.7668|4.1839|5.2663|5.2247|5.1622|4.5481|3.6427|4.3088|4.1214|4.1423|4.6106|5.5161|5.3183|5.2455|5.5578|4.6106|4.8188|4.8708|5.6618|5.6826|5.2558|6.0052|5.1102|5.3912|4.6626|5.1935|5.8492|5.3496|4.9333|4.9437|4.9124|4.7668|5.0998|5.3912|4.6835|4.7251|4.902|5.0166|5.6514|5.6826|5.9012|7.1814|6.3591|7.1814|6.7442|7.4311|7.3686|7.5248|6.4424|6.8274|6.6922|6.3071|7.1501|7.9931|7.8058|8.7112|8.118|8.399|7.6496|7.6496|8.2741|7.9619|8.4302|9.4606|9.8352|10.4597|10.2411|10.2099|8.9922|8.8049|8.9298|8.8361|9.3669|10.0226|9.8977|9.2108|8.8986|9.3045|8.5239|9.6479|10.8032|10.3348|10.8344|11.8647|11.0217|11.0529|11.1466|12.0989|12.6141|12.7234|13.4259|13.7069|16.4857|18.1093|18.7963|22.1059|25.2594|27.4606|27.445|31.4884|34.0955|31.3791|28.1632|33.6272|36.89|40.2465|48.7703|45.5075|46.897|44.805|47.8024|49.2075|52.5795|50.0973|59.3862|59.8701|58.9334|61.8216|117.3333|120.8701|132.132|98.4762|95.9881|86.8214|90.3572|86.1667|77.5238|89.1796|71.7619|75.0368|73.2705|57.221|56.8857|63.4438|54.2457|46.8286|45.1524|42.2191|46.0114|48.4419|53.0933|53.8057|45.4667|39.8095|38.6152|33.9429|31.2819|28.6|31.7848|33.5029|26.8819|33.3562|39.2857|37.9657|39.4952|37.9238|38.1752|41.4019|45.9067|41.1714|39.7676|38.3429|42.4286|44.3143|48.9238|52.4648|53.6381|52.3181|50.0762|51.4171|49.7829|46.3048|45.5295|47.981|50.5162|54.0362|57.1371|57.3676|54.4343|55.0838|55.6495|54.7695|52.7581|50.9562|54.12|57.0952|54.4133|55.021|45.1524|44.9848|44.2305|40.48|43.7905|49.6571|48.1905|44.6286|39.7467|39.8567|41.91|47.3917|48.3267|50.93|53.8817|51.15|49.2433|52.6717|57.6217|61.655|55.6417|59.4|66.55|71.995|68.2917|68.42|63.8917|59.0883|54.1017|58.0433|58.8317|54.01|49.1883|46.8417|40.5167|35.3283|35.8967|37.4733|34.0817|32.5417|31.9367|33.6417|34.5033|35.7317|37.73|39.82|41.25|41.2683|41.5983|42.3317|39.3433|39.9117|42.735|40.7|36.85|37.895|43.0467|44.3667|45.485|50.435|45.9433|48.4733|51.9933|52.47|52.7083|53.3867|51.3883|48.9867|51.5167|48.29|47.0433|51.04|49.775|51.3883|49.6467|49.665|50.7283|51.0033|49.115|51.6633|52.7083|53.02|52.25|49.9162|47.2908|46.1817|50.0867|46.09|52.0667|56.0817|53.0933|52.6992|54.8992|59.3083|64.4967|67.5675|67.9983|72.0683|67.9433|41.57|36.81|37.96|35.01|33.39|33.22|34.34|32.89|33.22|36.55|34.17|35.13|34.56|32.68|35.2|39.03|36.45|37.78|34.48|31.74|32.97|33.56|32.26|32.2|30.4|32.05|32.74|33.99|30.89|30.9|30.65|29.15|27.84|24.44|24.43|24.9|25.41|26.43|26.19|30.26|28.73|29.68|29.03|28.46|28.98|30.78|31.9|32.22|28.31|27.82|29.41|25.93|24.31|24.55|21.61|21.7|18.93|21.49|19.28|18.24|17.85|18.18|18.52|16.21|16.33|18.12|18.82|19.91|20.42|19.82|19.33|19.61|17.5|13.77|14.14|16.51|15.94|15.2|14.77|13.42|13.51|16.58|16.48|17.15|17.18|18.43|18.95|18.47|17.13|16.33|17.07|15.45|14.95|14.68|14.93|17.51|18.63||
2022-02-19 19:48:40|adr_usa_0025|VNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|13.5|12.61|14.27|13.23|11.46|10.565|8.95|9.58|9.35|12.11|11.9|11.4|13.17|10.49|11.89|10.58|10.3|11.76|10.49|9.12|9.68|9.83|9.81|9.3|8.84|9.7|11.73|13.68|13.83|17.14|18.56|19.77|23.32|21.61|27.65|26.18|24.2|26|31.96|27.77|27.08|17.42|19.41|18.2|15.46|18.275|17.33|18.1|20.77|20.31|16.39|20.27|17.24|18.04|19.92|20.71|20.7|19.04|18.99|20.27|19.89|13.57|9.64|9.49|9.19|7.81|7.19|7.69|7.1|7.2|7|5.41|5.47|5.48|4.88|4.18|5.27|6.67|7.51|6.89|9|7.77|7.91|6.63|5.24|8.74|9.72|8.94|9.66|10.21|11.07|9.39|8.88|9.09|8.54|7.84|7.76|7.29|8.08|7.1|7.69|7.74|8.19|6.51|9.43|10.43|15.25|14.38|15.2|14.53|27.36|26.68|24.63|22.56|23.97|27.92|34.28|39.71|34.83|32.17|26.17|22.24|19.88|17.2|20.79|16.65|17.09|9.68|8.24|9.11||
2022-02-19 19:48:41|adr_usa_0026|VLRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|14.97|13.24|14.75|13.5|11.1|9.68|8.02|6.92|8.27|9.26|8.3|9.02|8.24|8.02|8.34|8.83|9.27|10.77|11.83|12.04|12.1|11.83|14.24|13.13|15.57|17.42|17.59|16.52|16.41|20.15|21.12|20.88|18.62|18.57|17.91|18.34|17.64|18.2|14.93|14.92|14.41|12.28|14.09|12.9|13.92|15.12|13.58|12.61|12.14|10.35|9.15|8.25|8.14|7.93|8.49|6.08|5.24|5.58|7.05|7.41|7.2|6.55|6.26|5.86|7.69|8.56|8.99|9.9|8.43|9.53|8.81|8.79|10.06|11.23|10.2|10.54|13.03|9.61|3.03|4.6|5.65|5.31|5.86|8.75|7.76|8.23|11.2|12.26|12.27|15.7|14.91|16.93|17.56|21.31|20.72|19.7|21.88|17.46|14.64|17.62|18.34||
2022-02-19 19:48:42|adr_usa_0027|VJET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144|169.8|199.95|220.45|170.15|184.75|130|74.25|69.6|129.5|77.75|85.15|66.3|69.7|50.85|37.6|40.65|42.9|43.6|40.65|38.35|29.5|30.6|29.95|29.55|32.5|28|23.9|19.8|22.7|28|29.15|27.05|21.9|22|21.6|22.75|21.15|16.95|15.3|15.85|14.55|13.95|17.3|24.85|21.35|21.35|18.75|28.9|25.05|25.5|23.95|22.75|19.55|16.1|17.2|19.25|17.1|16|20.05|20.75|13.15|11.3|9.475|10.75|11.25|11.25|10.4|8.55|9.25|8.9|7.65|9.9055|9.95|10.5075|10.05|9.1|7.4|3.85|4.5918|6.75|6.7|6.7|8.23|8.8|8.1|11.58|9.94|15.84|16.27|14.79|13.96|15.17|13.145|8.77|8|8.77|9.32|7.34|6.64|6.79||
2022-02-19 19:48:43|adr_usa_0028|VIV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|14.22|12.31|9.75|8.41|8.8|9.01|9.57|9.05|7.62|7.45|8.85|8.8|8.52|7.76|7.76|7.92|8.86|8.23|8.12|8.44|7.94|8.2|8.7|8.35|9.5||
2022-02-19 19:48:44|adr_usa_0030|VIPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.426|0.546|0.562|0.609|0.544|0.6|0.736|1.097|1.251|1.652|2.056|2.358|2.965|3.167|2.861|2.82|4.605|4.211|6.578|7.309|8.308|8.698|10.04|17.599|14.554|14.855|17.599|19.897|20.809|20.77|18.799|23.38|22.21|20.5|22.96|25.39|29.22|28.65|24.21|20.52|20.57|17.33|18.56|21.36|16.24|14.53|12.42|11.32|12.89|13.05|11.99|11.33|13.91|14.21|15.92|13.44|11.58|11.23|11.5|13.01|12.86|13.86|12.71|10.32|11.93|9.12|8.7|8.24|8.19|12.2|15.97|17.06|16.48|15.68|12.41|10.72|9.41|6.62|5.75|5.7|5.2|5.67|7.64|7.03|8.65|8.87|7.75|8.82|6.7|8.12|8.9|11.6|13.06|14.97|13.34|12.56|16.28|15.16|17.62|20.65|22.52|16.33|15.07|21.36|25.4|28.97|31.32|39.08|31.5|28.93|24.05|18.62|17.37|15.56|10.44|11.46|10|8.01|9.51||
2022-02-19 19:48:45|adr_usa_0035|VALE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.2667|2.25|2.3458|2.2542|2.1492|2.0792|1.9658|2.155|2.3983|2.4125|2.3792|2.4367|2.2658|2.3417|2.4992|2.6783|2.7642|3.2092|3.6833|3.655|4.4833|5.07|4.7292|4.8325|4.6933|3.801|3.9008|4|4.3167|4.965|5.91|5.2475|6.285|6.5725|7.5|8.64|7.7|6.7625|7.15|7.8675|8.825|9.085|10.65|10.565|10.55|11.375|11.8375|11.185|12.2375|13.5725|10.035|11.73|11.74|11.435|10.45|13.245|14.54|13.82|17.32|17.065|19.39|20.135|21.69|23.935|23.62|25.55|35.45|35.26|34.38|31.4|29.96|35.4101|35.6|40.5|34.57|31.51|25.75|23.52|15.77|11.47|11.93|13.87|17.7|12.82|15.34|17.42|20.06|16.12|20.79|20.17|22.92|27.78|28.59|31.33|25.18|30.44|32.91|30.1|26.84|25.45|28.68|27.56|32.33|33.02|34.53|35.33|34.39|33.29|34.27|32|30.76|32.48|26.51|27.08|21.99|24.61|21.45|22.85|26.51|23.36|23.47|22.38|18.66|19.42|18.49|15.88|17.84|17.44|18.88|20.41|20.19|18.93|16.95|16.61|13.71|12.85|14.03|15.33|15.73|15.44|14.87|13.55|14.48|13.74|14.39|13.19|12.71|13.83|13.79|12.82|11.09|8.72|7.19|8.55|7.35|6.42|5.82|8.03|6.29|5.9|5.64|4.99|4.79|4.72|3.36|2.37|2.47|4|4.13|5.21|4.23|5.35|6.07|5.72|5.45|6.9|8.49|8.96|9.63|9.93|9.86|8.82|8|9.21|10.2|11.38|10.31|9.77|11.06|13.24|13.06|13.53|12.78|13.54|13.96|13.09|13.99|12.55|15.62|14.6|13.01|14.51|11.36|12.49|13.34|12.38|13.23|13.81|11.64|11.24|10.87|11.22|12.58|12.99|12.4|10.12|8.15|8.24|10.25|10.63|11.53|11.24|10.41|11.49|16.86|18.61|17.65|17.22|18.28|20.09|22.2|22.4|21.16|18.71|13.74|12.31|13.66|15.24|17.43||
2022-02-19 19:48:46|adr_usa_0036|UN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:46|adr_usa_0037|UMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2511|15.0935|15.249|11.09|12.1681|12.1519|12.5315|10.9042|12.9373|12.3223|9.9432|9.0571|7.6131|4.6359|6.3872|9.5396|9.3129|8.2621|10.0443|10.6728|9.9928|8.1385|7.9325|5.7933|4.9758|3.8503|5.1891|4.2768|4.3953|3.5423|3.6015|3.8859|4.0754|4.8692|5.4615|4.5592|6.7649|6.2227|6.6417|6.5554|6.5801|6.7526|6.9005|6.999|6.3583|5.9147|4.6574|4.5962|4.3621|4.3867|4.3128|4.2142|4.0417|4.4483|4.4483|4.054|4.0417|4.9166|5.4218|5.0148|4.7566|4.9332|3.8596|4.2945|4.4032|4.213|4.2537|4.8109|5.1235|3.9955|4.2809|4.0904|4.2551|4.1727|4.3649|4.4884|4.5845|4.8728|4.5022|4.4473|4.5296|4.5571|4.9414|4.3649|4.5159|5.1061|3.4163|3.2823|2.9856|2.7081|3.11|3.3493|3.2344|2.9378|2.622|2.5072|2.24|2.02|2.17|1.82|2.19|1.82|1.72|2.88|3.27|2.88|2.54|3.38|3.26|3.46|3.51|3.51|3.99|3.57|3.53|3.81|3.52|2.87|3.03|3.14|2.77|2.75|3.18|3.11|3.13|3.23|2.84|2.76|2.83|2.65|2.5|2.24|1.92|2.07|2.29|2.19|2.19|2.58|2.65|2.45|2.53|1.95|2.23|2.14|2.08|2.07|1.82|1.91|2.04|1.91|1.87|1.8|2.03|2.2|2.42|2|2.04|2.09|2.01|1.96|2|2|2.05|2.16|2.19|2.35|2.51|2.13|2.13|2.03|2.14|2.22|2.22|2.48|2.46|2.43|2.23|2.16|2.06|1.79|1.76|1.77|1.94|1.88|1.79|1.97|2.08|2.04|1.78|1.96|1.97|1.9|1.83|1.87|1.87|1.81|1.78|1.88|1.95|1.94|2.02|2.07|2.4|2.23|2.61|2.58|2.55|2.49|2.46|2.49|2.6|2.57|2.7|2.79|2.85|2.76|2.51|2.22|1.72|1.76|1.72|1.87|1.86|1.97|2.12|2.05|2.21|2.07|2.22|2.19|2.33|2.64|2.66|2.75|2.35|2.38|2.55|2.77|2.8|4.16|3.64|5.45|5.39|8.76|8.3|9.48|9.42|9.56|8.97|9.33|9.42|10.65|11.96|10.34|11.23|12.54|11.51|9.79||
2022-02-19 19:48:48|adr_usa_0038|UL|price|0|1.402|1.3802|1.3889|1.415|1.2761|1.2934|1.2761|1.2717|1.3455|1.3628|1.3802|1.4453|1.4931|1.4714|1.4714|1.4714|1.3455|1.3455|1.2761|1.3455|1.3065|1.4714|1.415|1.4106|1.5278|1.3889|1.6406|1.6103|1.6189|1.6667|1.6667|1.6103|1.6103|1.9184|2.0573|2.2353|2.1659|2.2092|2.6693|2.8342|2.7778|2.8733|2.8472|3.1684|2.9037|2.9731|3.2639|3.6676|3.9583|4.2795|4.6659|5.0565|5.5426|6.0417|6.0244|5.816|5.7639|4.7222|4.375|4.8959|5|5.0694|4.9306|4.757|4.5487|4.5139|4.5833|4.132|4.3577|4.757|4.6528|4.5833|5.191|5.1737|4.9827|5.1389|4.8438|5.1389|5.9202|5.8855|5.6944|5.7639|6.1459|6.632|6.3022|5.8681|6.1806|5.6424|6.4583|6.9444|7.3091|6.6667|6.4583|7.1528|7.2222|7.3959|7.3959|7.5348|7.4133|7.0833|7.3091|6.7188|7.1007|7.0139|7.6042|7.691|8.1424|9.2709|9.1667|9.1667|8.5938|9.0278|9.2535|9.8959|9.9653|10.2257|10.3299|9.5313|8.941|9.375|9.1841|9.5139|10.0522|9.375|8.8542|8.5938|8.0035|8.9931|8.7848|9.566|9.4444|9.8264|10.1042|9.6007|8.507|9.0972|8.5417|8.2639|8.5417|9.7222|9.8091|9.1011|8.6686|9.0084|9.1478|9.1939|9.8894|9.7192|9.5803|9.9826|10.0903|9.2713|9.8894|9.5183|9.6423|10.4454|10.2604|9.2867|9.3645|9.241|9.3333|9.9826|9.5957|10.0903|10.7545|10.6007|11.8518|12.0527|11.1255|12.8255|12.9495|13.2586|13.5205|14.3549|14.5791|13.8995|14.6718|14.9576|15.6992|17.0594|15.6377|18.2955|19.2842|20.8914|21.7565|21.4172|21.5972|19.4444|18.8889|22.6736|23.3333|25|22.6389|21.6667|20.5556|19.8958|19.5833|20.6944|21.3889|21.3542|21.3542|20.6597|16.4931|16.8403|14.3056|13.6111|14.5139|13.8194|15.1042|13.9583|13.4375|14.1667|14.5833|15.4861|18.7847|19.2014|17.1667|17.0333|16.1167|16.8722|17.2778|19.1667|19.1111|19.1111|16.6667|16.1389|17.9889|18.4833|18.1778|18.65|17.6111|20.3056|20.6111|20.2889|19.4222|20.2556|20.25|21.7056|19.7278|21.25|19.5833|19.5278|20.5833|21.8167|20.0778|17.8333|18.3278|18.1222|19.2444|19|19.5778|20.8889|21.6833|23.6111|22.3889|21.3584|21.3556|22.1022|19.9167|19.3556|18.3444|18.9389|20.5611|21.9556|21.2778|21.5611|22.2222|21.3111|21.9278|21.5833|21.6833|22.5778|23.4556|22.5556|21.8|22.2889|23.4278|23.0833|22.8167|23.7389|22.52|22.54|23.89|24.08|24.81|24.28|26.93|27.82|27.31|26.89|30.07|31.31|30.79|32.26|31.19|31.48|31.67|33.86|36.49|37.42|32.8|31.48|33.72|33.59|33.05|28.41|27.39|26.82|27.21|22.56|22.9|23.02|21.92|19.28|18.93|19.46|23.6|23.5|26.35|27.39|28.68|29.83|29.53|31.9|30.52|29.44|29.28|30.1|27.04|26.73|28.63|26.56|29.1|29.02|27.96|30.88|29.01|29.7|30.62|32.57|32.59|32.39|32.06|33.74|31.19|33.65|33.63|33.52|32.39|32.47|33.05|34.32|31.58|33.73|35.81|35.88|36.52|37.29|38.35|38.72|40.69|39.85|42.24|43.32|42.01|40.45|40.63|38.18|38.58|40.59|40.5|41.2|38.61|41.03|42.78|44.74|44.97|45.31|43.23|44.06|41.9|40.23|42.14|40.48|43.97|44.11|41.71|43.82|44.15|42.96|45.33|40.31|40.78|44.45|42.85|43.12|44.27|42.82|45.18|44.86|45.56|47.91|46.81|46.46|47.4|41.67|39.98|40.7|41.11|47.48|49.34|51.34|55.62|54.12|56.99|58.21|57.96|56.65|56.48|55.34|56.47|51.6|55.56|55.97|55.28|55.28|57.01|56.87|54.97|52.98|54.29|52.25|52.6|53.23|57.72|60.8|60.91|61.97|60.12|63.18|64.83|60.11|59.49|57.17|59.77|53.93|50.57|51.87|54.05|54.88|60.48|59.58|61.68|56.83|61.06|60.36|58.34|52.06|55.83|58.72|59.97|58.5|57.53|55.68|54.22|53.58|50.85|53.79|51.39|52.3||
2022-02-19 19:48:49|adr_usa_0039|UGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6172|2.3906|2.2188|2.2813|2.4297|2.0625|2|2.6406|2.5469|2.8047|2.9063|2.8906|3.1406|3.3828|3.3438|1.25|1.3672|1.4453|1.4375|1.5078|1.2891|1.3125|1.2109|1.1406|1.25|1.4688|1.3984|1.4375|1.2344|1.125|1.1406|1.3|1.2425|1.0625|1.075|0.9063|0.9187|0.8812|0.7625|0.675|0.8068|0.8688|0.9875|1.0625|1.0813|1.1563|1.075|1|0.95|0.8125|0.8313|0.7412|0.8063|0.815|0.9125|0.8313|0.8263|0.9187|0.9712|0.98|1.15|1.1513|1.2625|1.3675|1.4375|1.4312|1.675|1.525|1.5275|1.4438|1.2575|1.2075|1.2813|1.5625|1.8562|2.0263|1.995|2.375|2.25|2.5313|2.0875|2.0587|2.225|2.2338|2.17|1.9888|2.0187|2.1313|1.9612|1.805|1.7588|1.8608|2.125|2.1913|2.2125|1.8125|1.9837|2.1187|2.275|2.215|2.865|2.7938|2.9425|3.1688|2.9638|4.0325|3.8687|3.75|4.1175|4.1513|4.3225|4.895|4.6338|4.5|4.4988|4.0825|4.8688|4.5825|4.96|4.6787|4.0625|4.4688|4.2387|3.3225|2.555|2.6625|2.96|2.9213|2.9463|3.0375|3.5812|4.2325|3.7875|4.3875|4.5|5.5975|6.1338|6.0587|6.1162|5.5987|5.81|5.8537|5.9363|5.5925|6.1975|6.7663|6.8838|8.1325|7.8125|7.4512|8.0862|7.9538|8.015|9.035|8.785|8.5|9.12|8.74|8.48|8.685|9.02|8.985|9.095|10.325|11.145|10.89|10.585|10.575|11.51|11.69|11.495|11.165|10.695|10.675|11.45|12.225|12.82|12.65|13.58|12.165|11.48|11.88|11.04|12.755|12.895|11.975|11.52|10.875|10.865|12.675|13.015|11.825|11.745|12.08|12.21|10.86|10.43|9.995|9.32|9.94|9.14|10.525|11.41|11.185|10.73|9.465|8.49|8.87|9.235|8.18|6.945|7.185|8.725|9.42|10.005|9.735|10.785|11.68|11.345|10.955|10.87|10.02|10.63|10.495|10.395|11.535|11.415|11.795|11.79|11.425|11.67|12.305|10.695|11.085|11.92|12.45|11.285|10.285|8.55|6.84|6.02|6.05|4.82|4.96|5.11|6.14|7.06|7.41|6.645|5.885|5.27|5.29|5.52|4.77|4.3|4.69|4.8|5.31|6.14|5.83|3.89|2.25|2.59|3.37|3.45|3.53|3.91|3.42|3.62|4.52|4.32|4.48|3.1|3.75|3.99|4.06|3.76|3.34|2.87|2.69|2.26|2.68|2.36|2.72||
2022-02-19 19:48:51|adr_usa_0040|UBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.11|16.69|17.44|17.62|19.14|21.01|22.03|21.53|22.78|20.42|19.97|19.27|19.33|18.78|15.45|16.26|15.25|15.69|15.34|12.4|13.12|14.58|14.1|13.77|17.37|16.87|16.05|16.05|15.49|17.4|16.07|17.36|17.49|16.31|16.95|16.9|16.97|18.79|19.15|18.45|17.08|16.52|15.48|15.21|16.13|15.8|15.47|14.19|12.57|12.84|12.87|12.71|12.56|12.56|11.77|11.93|10.99|10.48|11.14|12.37|11.87|12.94|12.46|10.9|9.56|10.16|11.12|11.71|12|12.19|11.58|12.73|14.5|14.61|14.84|15.98|16.23|15|16.49|15.19|16.7|16.72|16.17|18.57|18.02|18.62|20.4||
2022-02-19 19:48:52|adr_usa_0042|TX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.37|23.85|28|25.75|22.75|25|25.05|23.59|22|24.5|24.95|28.61|29.01|27.47|28.95|26.54|26.88|31.26|30.61|30.69|32.78|38.72|40.05|37.16|35.9|37.16|33.66|37.55|44.6|37.63|33.58|31.11|13.8|7.06|6.77|9.15|9.48|6.78|8.42|15.78|18.23|17.24|22.26|24.8|27.7|29|32.24|37.5|32.32|35.34|39.67|38.47|32.15|34.42|35.71|35.29|35.55|35.67|38.12|42.87|40.01|35.26|33.27|33.04|30.04|30.49|28.03|23.68|20.75|26.06|18.12|19.08|22.13|23.24|23.09|21.68|18.35|20.2|20|19.65|19.01|21.5|22.24|23.99|22.68|19.94|20.24|23.9|23.85|22.39|23.7|25.33|26.55|27.46|27.43|31.16|30.57|28.88|29.38|29.45|27.71|29.55|25.93|26.4|22.29|22.04|20.13|17.53|18.35|17.14|18.61|20.21|19.69|17|15.16|13.89|14.11|15.77|13.3|12.16|11.26|15.5|19.14|17.34|20.54|18.98|20.98|18.88|19.65|26.07|25.48|24.47|23.72|25.95|26.5|24.07|25.76|27.83|30.23|32.76|30.82|28.65|28.71|33.02|35.69|33.3|35.71|39.53|38.76|35.3|35.35|26.76|30.01|31.9|29.19|28.2|30.34|29.11|27.25|24.82|23.38|22.4|20.95|19.88|18.69|20.6|21.65|22.32|21.15|11.98|12.88|13.74|17.72|14.88|15.21|18.51|19.59|23.05|31.1|31.06|27.29|34.42|38.41|40.88|36.63|39.35|49.77|53.59|41.63|39.67|37.72|48.05|43.71||
2022-02-19 19:48:53|adr_usa_0043|TV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0938|11.2813|7.9375|6|4.125|3.2188|5.0313|4.0625|5.0938|5.6563|5.9375|5|4.3125|5.4063|5.625|7.0313|6.125|6.2188|7.75|7.6875|7.6875|6.625|7.5938|7.2188|6.5625|6.8125|6.4063|6.4688|6.0938|6.2188|5.75|7.1563|7.5938|7.672|8.1563|8.9533|7.75|9.25|9.672|8.047|8.75|9.1563|10.25|9.7658|9.4063|8.8125|4.3125|4.8281|6.7813|6.3594|6.1719|6.4063|7.0313|7.8438|10.2188|10.4531|11.2031|9.5625|9.0938|9.9844|10.625|12.2031|17.0625|13.875|19.2031|17|15.8594|13.9219|17.2344|16.1563|16.1875|14.4219|13.5313|11.6406|11.2344|13.375|9.975|8.3525|9.5075|10.55|10.0025|9.775|9.125|7.175|7.6125|8.675|10.795|11.0958|10.775|12.1275|11.3|10.4875|9.345|7.5625|7.935|6.3725|7.025|7.3575|6.9825|6.3925|6.045|6.2875|7.585|7.7125|8.625|9.375|9.375|9.1475|9.6875|10.2125|9.965|10.125|11.0425|11.835|10.9107|10.565|11.3175|11.7377|12.0325|13.1825|13.75|15.5675|15.125|14.7075|16.1125|14.7|14.045|15|15.5225|16.4925|15.7|17.9275|18.275|19.85|20.125|20.8875|19.615|19.9|21.2|18.39|19.31|18.52|19.04|21.26|24.68|26.28|27.01|29.46|27.29|29.8|28.05|28.78|27.61|25.25|26.06|24.17|24.85|24.17|23.77|22.25|22|24.24|24.68|26.2|23.62|22.49|23.18|21.87|17.66|14.86|14.94|13.99|12.17|13.64|15.48|17.78|17|18.09|17.48|18.59|19.36|20.57|20.76|19.54|18.46|21.02|20.78|18.59|17.41|19|18.49|18.92|22.45|23.3|25.93|24.06|23.62|24.53|23.72|23.53|24.6|22.19|22.04|18.39|21.33|20.76|21.06|19.72|21.33|21.08|21.97|18.99|21.48|22.79|22.98|23.51|22.6|23.67|26.58|28.01|26.83|26.61|25.32|26.08|24.84|27.1|25.15|27.95|30.44|30.51|30.26|29.06|29.41|33.29|32.81|33.8|34.31|35.59|37.07|33.88|36.14|37.35|34.06|32.61|34.12|33.01|36.41|37.85|39.71|34.86|30.56|26.02|29.14|28.2|27.21|26.48|25.7|27.46|29.23|26.74|26.04|26.57|27.33|25.69|24.53|20.77|20.89|22.4|25.51|25.94|24.3|24.28|24.37|26.62|25.83|24.67|21.89|18.66|18.67|20.7|17.01|15.96|17.92|16.76|18.95|19.88|18.01|17.74|14.38|13.65|12.58|12.51|11.68|11.06|10.14|9.29|8.44|9.51|8.84|9.78|11.05|10.97|11.73|11.12|9.4|5.8|5.35|5.9|5.24|5.59|6.22|6.18|6.36|8.02|8.24|7.51|7.41|8.86|12.38|12.97|14.28|13.55|13.13|10.98|10.12|9.19|9.37|10.23|10.51||
2022-02-19 19:48:56|adr_usa_0044|TTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0818|9.1612|9.4292|11.4639|11.9701|11.1165|10.5607|9.7071|9.7468|9.9255|9.9255|11.8113|11.4838|11.9006|10.9081|11.8411|14.382|17.0917|19.9303|20.6946|21.7963|16.4366|16.9825|16.1884|18.8584|19.1264|17.8658|19.3249|21.5283|19.7219|16.9626|16.645|17.7269|16.7046|17.1214|16.3274|17.0718|20.5953|17.5184|19.2951|19.176|19.6028|15.315|15.0569|15.841|12.4068|9.0719|9.191|9.7667|6.2927|4.4268|4.1687|5.2903|3.8809|3.1166|7.6625|7.7121|10.3423|8.1488|11.7121|11.7319|11.9205|12.6153|15.1562|17.717|15.4937|17.3696|19.0073|18.5904|16.3671|17.1413|19.315|23.434|26.9278|30.4017|29.9054|29.0419|24.3075|25.4092|26.8484|26.3521|22.6003|23.0767|20.7641|14.8088|17.3894|19.3547|18.1338|17.975|27.5928|28.3968|26.9278|27.6424|19.9204|22.2529|20.7839|22.4713|25.3695|24.8335|24.8335|29.5183|28.4365|27.563|25.4588|27.6623|26.6797|23.2355|25.3893|26.2628|28.5754|31.1461|31.9203|29.3496|30.8086|32.2379|37.5282|37.9947|38.5307|41.8259|43.4934|46.8284|43.7415|47.1956|45.0517|43.5132|51.0864|47.2551|44.53|41.41|34.58|33.06|28.9|24.24|27.38|30.61|29.78|27.67|24.15|23.73|29.7|29.05|35.25|33.97|36.76|41.56|41.73|40.31|32.41|35.52|33.41|35.88|35.89|32.77|35.85|33.38|34.74|30.48|31.78|33.69|30.6|33.93|29.28|27.24|27.19|25.1|22.16|19.33|19|18.25|12.08|13.05|11.26|12.54|12.9|13.04|15.94|13.52|12.29|11.64|9.2|9.16|8.74|11.86|11.37|13.18|11.71|6.09|4.86|5.85|7.32|7.32|7.54|9.77|9.08|10.03|12.45|13.3|22.17|23.35|19.66|21.35|24.11|20.33|20.56|20.55|31.68|33.61|31.85|32.23|33.4||
2022-02-19 19:48:57|adr_usa_0045|TSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:57|adr_usa_0046|TSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4934|5.152|4.4423|3.5357|5.3356|5.7296|5.2447|5.085|3.7585|3.6533|1.0037|1.3099|1.2516|1.7319|1.7756|2.0885|2.1322|2.2923|3.0054|2.8599|3.0345|3.5075|3.7258|5.5718|5.6599|6.2105|6.4858|8.633|11.2758|10.1857|9.2387|8.633|11.0954|10.1753|8.6418|9.3995|5.7191|6.7114|5.5748|6.0619|5.9406|6.1947|4.8553|7.1559|6.1629|7.9984|8.8413|7.2291|5.0061|8.6772|10.4138|11.0304|9.7633|11.0983|11.1775|10.295|8.2587|8.6994|5.7836|5.4551|4.2641|5.3729|5.7494|5.3045|4.6474|4.6816|5.1334|5.8247|7.0978|7.9834|7.9834|9.5003|9.0772|8.7658|8.0633|9.0612|8.8297|8.9414|8.4066|7.5204|6.896|6.9138|6.3702|6.4766|6.85|7.1415|7.3875|7.1051|8.2528|8.0524|7.6972|7.8794|8.5985|8.9907|8.2064|7.9003|8.0342|7.6995|9.402|10.148|9.9567|9.0385|9.9089|10.0619|8.1012|8.8269|8.3836|9.2407|9.3195|9.7136|10.5312|10.4623|10.8071|10.4524|10.7381|10.5312|10.1681|11.3364|9.7918|10.0196|10.4156|9.8908|9.8314|8.9701|9.0196|10.1978|10.3661|11.1878|10.8116|9.8413|10.199|9.0249|9.2736|7.0647|7.4627|7.6716|7.8905|8|9.3333|9.9602|10.3881|9.1343|10.28|10.61|10.35|10.45|10.9|11.49|10.06|9.86|11.25|10.23|9.56|10|10.22|9.58|10.43|11.25|11.91|12.36|13.34|12.21|12.26|13.5|13.72|12.53|12.16|11.82|12.16|12.48|13.22|13.14|14.19|14.81|14.79|15.13|13.5|13.65|13.87|15.03|15.03|16.13|17.03|17.96|18.07|18.25|17.08|19.93|18.52|17.84|16.59|16.9|17.42|17.81|17.37|16.91|16.74|18.04|20.32|20.64|21.3|22.57|19.8|21.08|20.14|22.2|22.58|21.36|23.15|24.5|23.18|24.38|22.83|22.96|21.45|19.41|21.94|22.51|23.08|21.95|22.56|24.58|25.57|23.39|26.06|26.26|28.16|28.49|30.73|31.34|29.51|29.31|31.33|31.21|32.4|35.41|36.43|34.82|36.07|37.53|40.35|42.43|38.68|41.71|43.05|45.15|43.38|39.35|39.56|36.59|41.55|43.43|38.94|38.7|36.52|34.97|37.57|39.39|42.58|42.83|38.82|39.93|41.65|44.74|49.42|52.83|54.94|58.06|58.19|52.23|48.75|52.4|56.61|60.71|80.19|81.55|89.64|87.66|105.64|112.77|128.44|126|121.27|112.85|115.92|120.05|118.41|123.09|109.2|121.78|122.32|133.4|121.01||
2022-02-19 19:48:59|adr_usa_0048|TS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|4.35|4.21|4.24|4.4|4.77|4.57|5.08|4.824|5.12|5.28|5.446|5.606|6.68|6.488|6.882|6.766|6.08|6.772|7.036|8|7.926|9.4|8.696|9.86|9.258|10.878|13.22|12.44|12.602|14.256|17.85|20.1|23.75|26.89|21.738|24.246|25.804|29.58|34.45|38.04|46.87|32.53|40.44|36.75|37.94|34.44|44.51|46.21|46.37|47.28|44.89|46.32|46|46.21|51.26|48.12|46.78|53.75|46.6|45.81|41.26|38.18|48.88|49.9|56.48|62.98|68.85|50.51|45.27|29.68|20.91|18.75|21.48|22.85|15.95|22.37|27.37|32|26.09|30.81|31.03|35.01|38.91|40.41|44.74|43.89|43.92|45.43|38.82|35.65|38.77|37.43|35.46|38.92|42.6|46.84|47.19|46|47.11|50.37|48.79|46.15|43.89|34.54|30.06|25.03|30.26|35.21|39.46|38.53|38.02|37.82|39.52|32.44|34.88|40.83|41.34|42.42|36.19|39.61|41.1|40.44|40.59|40.63|43.98|40.89|43.43|45.05|44.42|47.23|45.16|42.68|42.75|44.86|42.76|44.29|43.83|45.79|46.55|42.03|44.99|43.32|36.36|28.74|27.91|29.81|28.29|29.12|31.74|28.53|25.87|26.9|25.88|27.35|26.1|25.51|21.22|19.92|23.14|23.47|25.21|27.49|28.98|27.63|27.63|28.55|28.25|35.15|35.44|34.3|32.16|34.5|31.17|31.41|31.37|28.13|27.84|28.19|28.71|31.05|32.93|33.39|35.28|34.75|37.39|36.64|38.83|34.65|32.79|34.29|27.53|22.63|23.85|25.57|26.5|28.27|27.1|24.13|27.28|23.15|21.42|20.15|21.64|22.34|23.49|20.97|17.49|12.39|12.51|13.76|12.29|12.17|11.4|9.75|13.1|16.47|17.19|17.21|23.02|23.01|22.09|23.5|20.92|20.57|20.14|21.76|23.04|20.3|22.96|26.08||
2022-02-19 19:49:01|adr_usa_0049|TRIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|36|32.96|25.92|22.08|22.08|16|15.04|31.008|33.008|36.496|38|33.504|36|62|64|58|53.504|65.008|84|74|73.008|60|54|40|44|37.504|43.008|47.008|40|30.496|39.008|41.008|39.008|38|44|41.008|37.008|31.504|31.504|31.504|35.008|38.496|38|30.496|30.496|19.008|18|28|25.008|21.008|23.008|19.504|26|34.496|32|29.008|32|26.496|27.504|26|26|27.008|49.008|92|119.008|64|48.496|47.008|47.008|45.008|45.008|45.504|42|36|46.496|40|36|31.52|33.6|28.48|28.64|22.4|21.92|24|24|24.32|26.4|24.8|23.68|6.04|5.64|5.604|4.56|4.8|3.8|4.56|5.2|5.4|6.56|7.8|8.552|10.2|9.564|12.12|10.36|14.16|14.76|15.16|13.8|22.32|17.24|16.12|15.2|12.096|12|13.48|11.12|11.6|11.96|10.92|11.6|11.84|10.72|10.24|10.16|8.2|7.76|6.5|6.7|6.81|7.4|6.7|8.2701|8.16|8.58|8.85|9.11|8.6|8.81|7.55|7.76|8.35|9.3|9.19|9.07|8.57|9.1|10.13|9.08|10.77|11.28|11.6|10.8|11.45|10.5|9.2|8.76|6.8101|6.61|4.58|4.59|3.93|4.06|3.86|3.31|3.4|2.82|2.23|1.84|1.6|1.75|1.1924|1.74|2.65|3.16|4.42|4.23|3.39|3.95|3.76|4.1|4.04|4|5.07|5.45|5.95|6.28|6.08|6.3|5.86|6.33|7.06|8.04|8.81|8.43|8.89|9.38|9.1|10.55|9.94|10.58|10.4|9.16|10.28|9.98|10.18|10.46|10.11|10.67|11.52|11.5|12|12.61|12.25|12.57|14.14|14.56|14.42|16.13|16.91|16.88|15.99|17.53|16.85|19.48|19.03|21.76|25|25.63|25.14|25.96|26.49|24.23|24.51|23.99|23.03|23.23|21.81|18.27|17.4|17.16|17.51|18.54|17.76|19.25|16.77|17.3|18.06|17.25|15.36|11.44|11.23|11.98|11.76|10.59|9.81|11.66|11.5|11.56|11.34|12.83|13.42|13.22|6.82|6.69|6.92|6.68|6.17|5.96|5.69|5.63|6|6.07|5.38|5.61|5.04|4.9|5.1|5.54|5.46|5.15|4.61|4.65|5|4.68|3.9|4|2.97|2.94|2.29|2.7|3.04|2.85|2.68|2.15|1.65|2.2|1.36|1.21|0.7698|1.01|1.0334|1.26|1.43|0.62|1.59|1.26|2.18|2.49|1.93|2.02|2.72|4.77|3.81|4.77|5.36|3.76|3.44|3.13|2.94|2.19|2.61|2.16|2.06|1.85|1.43|1.15|1.14||
2022-02-19 19:49:03|adr_usa_0050|TOUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|16.3|17.39|22.8|19.8|16.35|16.9|11.88|12.37|14.86|12.63|13.65|16.39|15.97|15.51|15.95|11.99|13.05|15.53|15.68|15.83|12.04|10.83|10.67|10.12|8.79|8.95|8.79|9.73|10.24|8.69|8.57|8.78|9.02|8.26|8.3|8.2|8.37|7.99|7.93|7.51|7.89|6.86|8.22|7.76|7.51|7.84|6.36|6.52|7.1|8.01|7.08|7.27|6.89|6.52|6.01|5.16|4.55|4.84|4.73|4.53|3.05|3.28|3.06|3.11|3.05|3.14|2.28|2.6|1.9|1.6|0.9137|0.755|1.04|1.33|1.25|1.03|1.13|1.08|2.46|1.83|1.92|3.77|3.55|2.62|2.5|2.14|1.82|1.78|1.34|1.29|0.89|0.9841|1.21||
2022-02-19 19:49:04|adr_usa_0051|TOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:04|adr_usa_0052|TM|price|0|6.4789|6.5983|7.1357|7.5835|7.5835|7.9418|7.7926|7.3746|8.4494|8.4494|8.9569|10.0019|9.375|8.658|9.4346|9.2554|8.7777|8.3599|8.0612|9.375|8.7777|8.5389|7.6732|7.6732|8.2777|7.8709|7.8709|8.0605|7.572|7.4927|7.4669|7.5702|7.5702|8.5521|8.9654|9.5338|10.1281|10.2322|11.4198|15.4504|13.8745|14.7529|12.8926|16.2254|20.9536|18.3958|18.99|20.9536|18.99|18.0083|16.923|18.7058|19.7651|20.6694|21.6512|21.3412|23.6148|20.747|20.5662|22.5297|23.0206|27.0512|29.8156|30.4874|28.5238|27.1545|35.0347|29.5056|30.5908|31.185|32.761|31.8826|31.7793|31.3917|29.8156|29.609|29.9189|28.9256|30.4752|29.6488|30.1653|31.3017|30.1653|29.1323|28.6157|25.7231|23.1405|23.9669|27.4794|27.5001|27.2727|25.4545|23.4092|25.5682|24.5455|23.0682|23.9773|25.1136|23.4092|24.3183|23.6364|23.75|23.875|22.375|23.75|24|22.25|23.875|23.125|22.375|20.625|22.25|23.375|23|22.25|23.375|23.125|22.625|22.75|23.5|22.5|22.875|26.375|31.625|30.5|28.75|31.25|32|32.375|34.375|29.875|32|36.125|38.875|38|38.875|40.75|44.625|42.625|43|41|43.625|42.5|41.875|38.5|35.875|39.75|40.5|38.875|39.75|41.625|39.375|38.125|37.125|39.375|42.25|43.25|42.875|44.5|45.5|45.75|50.125|48.5|48.125|51.25|47.5|54.625|57.5|51.75|51.5|50.5|57.75|57.5|59.25|61.375|52.75|61|56.25|57.375|57.375|56.25|54.875|52.75|52.5|50|51.875|48.9375|42|44.875|48.5|50.625|53.1875|52.5|52.25|57.25|57.25|54|64|70|62.938|62.5|69|67.9375|97.375|87.25|81.3125|104|99.9375|91.375|93.1875|84.625|87.25|78.5|80.13|71.25|62.95|68.11|69.6|70.75|67.71|71.25|70.45|66.3|61.1|51.85|49.2|51.9|50.96|52.36|51.45|58.15|54.83|55.37|53|47.97|50.04|51.1|48.6|52.9|53|47.8|47.48|44.95|45.28|47.68|51.8|51.3|55.39|59.55|58.02|59.57|68.75|66.4|69.13|74.5|73.21|72.35|81.62|79.9307|79.19|76.38|77.59|74.71|81.87|78.19|77.78|74.38|72.71|71.71|71.49|75.86|81.98|92.37|92.81|96.75|104.62|103.71|106.87|108.9|117.13|107.38|104.59|105.22|108.34|108.9|118|120.05|134.31|131.78|133.6|128.16|121.42|120.76|125.88|120.63|115.68|116.86|114.44|112.45|106.17|108.32|108.55|100.89|101.5|102.05|94|86.05|89.59|85.8|76.09|63.1|65.44|63.51|63.14|63.3|79.16|80.15|75.53|84.18|85.19|78.57|78.89|78.54|84.16|77|74.83|80.42|77.09|72.34|68.57|70.23|67.84|71.58|70.82|77.69|78.63|82.18|93.3|80.25|79.68|83.29|82.42|81.92|71.84|68.26|66.71|65.91|66.13|73.48|82.71|86.82|81.78|76.89|80.48|76.51|79.62|78.51|77.47|86.08|93.25|95.37|102.6|102.64|116.3|117.55|120.66|121.9|120.79|128.03|129.42|125.05|121.92|114.76|115.3|112.9|108.42|113.11|119.66|117.99|114.32|117.53|121.35|123.13|125.48|128.85|135.37|139.89|139.02|137.89|133.75|133.46|118.38|117.28|122.62|124.42|123.04|120.03|104.1|106.32|101.7|103.41|99.99|111.6|120.63|116.06|115.66|118.53|117.2|115.75|113.15|108.62|108.14|107.54|105.02|112.84|112.98|119.17|124|126.34|127.17|137.92|134.6|130.37|130.98|127.97|128.81|131.84|124.08|124.35|117.05|121.48|116.08|123.17|121.04|118.02|123.6|117.58|123.99|129.05|130.63|134.49|138.55|140.21|140.54|138.84|130.75|119.95|123.59|126.01|125.63|119.34|132.43|132.44|131.29|134.46|154.57|140.52|147.93|156.06|150.77|165.98|174.84|179.84|174.23|177.75|176.57|177.85|185.3|211.37|188.97||
2022-02-19 19:49:06|adr_usa_0053|TLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3867|11.3703|13.8467|14.1283|13.9031|15.3665|13.7342|13.3964|12.1582|12.5521|14.0154|13.5091|14.8038|15.5354|16.3236|15.4793|13.5656|12.8336|14.9726|14.6348|13.7903|8.837|10.0757|8.7529|6.5858|4.9819|4.2218|3.8276|4.4188|3.6024|3.0118|2.6174|2.98|1.5336|1.36|1.2153|3.125|3.0093|3.4722|2.9514|2.9514|4.0509|4.3113|6.2188|4.75|3.8438|3.4688|4.5938|4.2188|5.5|5|4.8438|4.75|4.3125|3.375|3.4688|3.5313|3.5625|3.125|2.625|2.4688|2.0625|2.795|2.905|2.325|2.035|2.705|2.78|3.05|3.285|2.795|2.6|2.665|2.9|3.595|3.5|4.175|4.46|4.59|4.4|4.01|3.95|3.715|3.335|3.84|4.245|3.9|4|4.07|4.63|5.675|5.6|5.195|5.6|6.815|7.1|7.26|8.21|8.905|8.61|8.425|9.0082|8.075|7.775|8.505|8.13|8.845|9.535|11.09|10.51|10.375|9.605|9.37|9.01|9.875|10.425|11.565|9.6|10.405|10.18|11.04|11.93|13.84|13.025|15.155|17.25|15.43|16.05|16.665|17.495|18.08|18.28|21.98|22.8|20.98|20.22|21.57|22.965|21.975|21.55|23.795|23.58|24.41|24.125|21.665|21.005|20.18|21.33|20.97|19.41|17.48|16.125|16.49|17.41|14.89|10.02|9.565|12.505|10.955|10.65|12.85|14.37|14.79|14.99|17.66|16.265|17.85|16.955|19.085|19.975|19.8|17.97|17.88|17.36|16.565|17.115|18.77|19.5|20.645|20.195|17.995|17.8225|16.81|17.095|16.79|18.07|17.99|17.25|17.45|17.11|16.535|16.9|16.375|15.37|15.325|15.445|15.18|18.105|16.28|17.415|19.415|19.3|19.465|20.325|19.02|18.475|19.825|22.23|22.54|23.935|22.6|21.37|22.805|18.53|18.155|20.38|18.27|17.925|18.135|19.615|19.685|19.85|21.84|20.83|22.455|23.03|24.05|22.675|23.05|22.615|22.05|22.55|21.77|20.69|21.63|21.695|21.505|20.105|17.825|19.88|21.255|22.2|24.5|24.525|25.425|26.685|27.475|30.73|33|31.145|33.04|32.49|28.1|29.16|29.42|28.5|31.17|32.75|32.97|33.67|35.03|36.12|34.3|30.04|31.08|32.22|30.05|29.03|26.42|27.25|24.71|26.01|24.52|23.67|24.48|25.2|25.9|26.21|27.97|27.58|27.46|26.75|26.97|29.24|30.13|31.42|30.11|28.88|27.67|28.5|27.57|24.25|19.25|21.69|21.35|21.88|20.51|19.93|17.37|17.09|22.45|23.52|22.51|23.98|23.64|22.06|23.22|21.67|22.35|23.79|25.4|26.29|28.07|28.99|29.73|30.46||
2022-02-19 19:49:08|adr_usa_0054|TKC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.98|56.7555|45.8098|38.7153|34.8641|24.7292|26.7562|26.2697|16.5402|11.4808|11.5781|9.8917|6.7134|4.8648|2.6918|2.3675|5.0204|5.9188|6.6517|5.5847|5.6269|5.2215|5.3869|4.0669|3.6064|4.988|4.135|3.9113|5.6399|5.8669|4.9069|5.1988|4.6702|4.5404|4.8323|4.9653|4.9458|5.5783|5.5653|5.7728|6.8917|6.9404|9.3241|8.2312|10.3781|11.9997|8.2214|8.9511|10.0863|9.0484|9.6614|11.3349|13.9619|15.6645|18.1553|17.2894|17.231|16.4234|15.1294|15.0808|12.4538|13.2905|13.6505|12.7943|14.5554|15.2267|15.937|16.6959|17.8537|16.7737|16.9877|11.6073|10.92|12.01|12.64|13.6|14.02|13.17|12.7|14.72|13.16|13.83|14.71|15.12|17.59|18.97|18.17|22.49|25.46|27.6|24.78|21.31|24.89|23|18.78|17|15.17|17.59|16.47|16.35|11.6|15.05|14.49|13.38|12.39|12.72|12.7|13.18|13.4|16.11|15.89|18.52|16.9|15.81|19.13|18.51|15.16|16.07|14.94|13.29|13.23|15.01|15.81|19.27|19.23|17.01|17.73|16.08|13.28|14.81|14.06|14.01|13.61|12.33|12.05|11.9|12.89|12.18|11.87|13.12|13.17|12.27|12.02|11.18|12.52|13.77|15.02|15.17|15.09|16.11|16.51|15.59|16.58|16.57|15.45|13.66|14.83|15|13.46|15.21|14.19|14.95|13.16|12.57|12.65|14.12|14.96|15.89|15.48|16.05|14.58|13.06|14.13|16.11|15.34|14.61|12.78|10.64|11.64|10.72|11.73|11.15|9.59|9.39|10.06|9.28|8.24|8.99|9.4|10.17|9.47|9.26|9.14|8.47|8|8.08|7.57|6.63|6.67|7.58|8.15|8.17|8.13|8.64|8.15|8.9|9.41|8.97|9.16|9.6|10.07|10.1|9.8|8.5|7.66|6.51|6.87|6.12|4.73|4.6|5.26|5.67|5.55|6.86|6.39|5.3|4.94|5.44|5.64|5.54|5.93|5.45|5.83|6.03|5.8|5.89|5.35|4.91|4.68|5.29|5.82|5.37|4.88|5.04|4.77|5.02|5.49|5.64|5.53|4.59|4.57|4.77|4.64|4.56|4.7|4.24|4.35|3.76|3.76|3.49||
2022-02-19 19:49:09|adr_usa_0055|TIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:10|adr_usa_0056|TI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:10|adr_usa_0057|TGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5923|9.0276|7.9443|8.3054|9.2683|9.509|10.5923|10.1109|10.8331|9.9905|10.1109|9.8701|10.472|12.3978|12.1571|11.9164|11.5553|12.3978|12.2775|11.796|11.3145|11.5553|11.796|11.1942|11.9164|11.796|12.6386|12.1571|12.3978|12.0367|12.1571|12.0367|11.1942|11.3145|10.8331|9.0882|10.6414|10.7734|10.8937|11.3145|11.2544|11.134|10.2914|11.0738|11.4951|9.1479|9.3887|9.9303|9.6294|9.7498|9.2081|9.509|9.0276|9.2081|8.5461|9.0276|8.3054|7.3424|7.8841|8.0646|7.9443|8.847|7.8239|8.7266|8.185|7.8239|7.4026|8.6665|7.8239|7.222|7.2822|8.1248|6.9813|6.6804|7.4628|7.1258|7.222|6.6539|6.6732|6.4517|6.0087|6.3265|5.585|4.314|4.4006|5.0651|3.9866|2.2148|1.6851|1.3385|0.7896|0.597|0.7704|1.2903|1.0785|1.4251|1.5214|1.2615|1.4251|1.8777|2.0703|2.8888|2.6866|2.9851|2.8888|2.7733|3.0525|3.0814|3.5629|4.5258|5.0362|4.9495|5.171|4.2177|3.8903|3.8229|4.0443|4.1406|4.651|4.9302|4.9977|4.9495|5.6043|5.9317|5.3251|5.0747|5.9221|5.3443|6.1628|5.951|6.3169|6.028|5.6717|5.0747|5.0169|4.8725|4.8821|4.8628|4.6895|4.911|5.0554|4.8147|5.2962|5.6717|5.6332|7.6939|6.7406|6.5287|6.2784|6.6924|7.9443|7.7035|7.0295|6.2206|6.5769|6.8369|5.1999|5.7487|5.2962|4.5451|4.2466|4.0925|3.8518|3.3992|3.5918|3.4088|2.7925|1.4444|1.9066|1.9549|2.417|1.8777|1.9259|1.8488|1.8585|2.157|2.2533|2.1666|3.014|2.6096|2.6866|2.8118|2.7925|2.7251|3.2162|3.2355|3.0814|3.0236|3.6399|3.3221|3.5918|3.9481|4.7665|5.4021|5.8354|5.1132|4.4391|5.1036|3.3895|3.6592|3.4955|3.5629|2.9851|3.0333|2.8792|2.8898|2.8792|2.7829|2.6962|2.6481|2.0222|1.7333|1.6659|1.7333|1.5407|1.5503|1.4444|1.6948|1.82|1.4926|1.6081|1.637|1.7333|1.6948|1.8488|1.9162|2.1185|2.1762|2.4073|2.0896|1.7814|1.9644|2.3111|2.5422|2.8705|2.6577|2.9947|2.6481|3.197|3.2547|3.5051|3.3703|3.014|3.7073|5.1325|4.7473|4.4969|4.3525|3.9673|4.0925|3.794|5.9702|5.8932|5.8643|5.7199|6.4132|5.6236|6.0087|6.211|6.4998|6.2591|5.8065|6.5769|6.9813|7.4532|8.6857|10.0723|11.5264|13.693|14.3285|15.7055|15.9944|14.6367|16.7455|19.5573|20.4336|20.5106|22.8602|22.0513|19.7306|19.5862|18.3536|16.0522|11.6901|15.8789|12.5086|13.9819|13.9915|14.6656|14.4441|16.2063|13.9915|12.6723|9.7835|12.6049|13.9241|15.0315|7.222|8.1754|7.2798|6.03|7.17|6.19|5.61|4.6|4.58|5.37|5.63|5.62|4.7|4.16|4.82|5.47|5.2|5.02|4.7|4.83|4.54|4.61|4.63|4.4|5.34|4.93|5.31|4.05|4.44|4.92|5.26||
2022-02-19 19:49:11|adr_usa_0058|TEVA|price|0|0.5813|0.5063|0.45|0.4313|0.45|0.5063|0.4313|0.3|0.2438|0.225|0.1688|0.1595|0.15|0.1782|0.2156|0.1876|0.1688|0.15|0.1126|0.1032|0.1126|0.1032|0.075|0.1079|0.15|0.1876|0.1876|0.1969|0.2438|0.1876|0.3282|0.2906|0.2532|0.2438|0.2532|0.2626|0.2532|0.2719|0.2813|0.2906|0.3|0.2906|0.2906|0.3376|0.3845|0.4313|0.4876|0.4969|0.6188|0.6376|0.6469|0.825|0.7313|0.7032|0.75|0.6845|0.7032|0.5063|0.5626|0.4782|0.375|0.3845|0.45|0.5016|0.4595|0.4032|0.3845|0.3938|0.4688|0.5156|0.4782|0.5156|0.4876|0.525|0.6|0.6469|0.6563|0.7126|0.6845|0.6938|0.6845|0.7688|0.9|0.8813|0.8813|0.8438|0.8063|0.7969|0.8438|0.8719|0.8813|0.8626|0.7313|0.8063|0.7969|0.8626|1.0406|1.0406|1.0313|0.975|1.0219|0.9563|1.3595|1.3782|1.4156|1.2845|1.2376|1.4156|1.65|1.8376|1.8656|1.6876|1.9595|1.7438|1.7438|2.0719|2.2406|2.475|2.85|3.2906|3.5063|3.1969|3.3938|2.5782|2.9219|2.5782|2.625|3.4532|3.7032|3.7188|3.4688|3.7657|3.9688|4.1719|3.125|3.3594|2.8594|3|3.5|3.5938|3.5469|3.407|3.173|3.024|3.219|3.243|3.767|4.282|4.11|4.688|4.962|4.735|4.517|4.907|5.219|5.798|5.602|5.407|4.813|5.61|5.594|4.735|4.063|4.555|5.798|5.235|5.782|6.25|6.844|7.727|6.938|6.344|7.5|8.094|7.008|6.548|6.969|5.844|6.188|5.914|5.743|5.25|5.344|5.344|5.125|4.399|4.329|4.477|4.735|4.93|5.438|5.086|5.43|5.055|5.93|5.719|6.141|6.125|5.797|5.8828|6.2891|6.0469|6.8594|8.9609|8.1797|10.7813|9.3281|11|13.4688|13.8594|15.1875|15.1563|18.2969|14.7813|16.4375|18.3125|13.4688|15.9375|13.6563|13.6125|14.44|15.575|17.9875|17.775|15.1125|15.45|14.625|15.4075|15.5|14.2575|13.6675|14.0025|16.7575|16.695|16.675|16.575|16.75|19.3575|19.765|19.305|19.2|18.89|20.825|23.35|25.325|28.45|28.67|29.28|28.6|28.46|30.095|28.355|31.295|32.545|31.685|30.775|33.085|33.59|29.6|27.25|25.95|26|27.28|29.86|28.73|30.11|30.99|31.24|33.41|31.14|31.47|32.46|33.42|38.12|40.88|43.01|42.63|41.99|41.18|40.5|36.42|31.59|33.03|34.76|34.09|32.97|32.06|31.08|35.1|35.56|37.43|38.31|39.2|41.25|42.02|43|44.47|44.01|44.63|46.48|46.04|49.07|46.19|46.78|45.73|45.8|44.84|47.34|45.79|42.88|43.15|42.57|41.45|44.58|45.05|43.89|46.36|49.34|53.34|51.5|50.56|50.48|52.79|56.18|56.72|60.01|63.08|58.73|54.82|51.99|48.85|50.62|52.75|51.88|50.04|52.13|54.65|50.1|50.17|45.73|50.9|48.22|46.64|41.36|37.22|40.85|39.61|40.36|45.14|44.81|45.06|45.765|39.19|39.44|40.89|39.58|41.41|40.42|40.35|37.34|37.99|37.4|39.68|38.29|38.2|39.2|39.7|38.22|37.78|37.09|40.76|40.08|44.63|49.89|52.84|48.86|50.49|52.42|53.5|52.52|53.75|56.47|56.98|57.51|56.86|57.02|62.3|60.42|60.1|59.1|72|64.41|56.46|59.19|62.93|65.64|61.48|55.6|53.51|54.45|51.87|50.23|53.5|50.39|46.01|42.74|37.7|36.25|33.43|35.02|32.09|31.58|27.86|33.22|32.17|15.86|17.6|13.8|14.82|18.95|20.41|18.72|17.09|17.98|21.5|24.32|23.94|22.91|21.54|19.98|21.54|15.42|19.85|16.83|15.68|15.22|8.65|9.23|7.93|6.9|6.88|8.15|10.42|9.8|10.4|11.53|8.98|10.74|12.53|12.33|11.54|9.87|9.01|8.72|9.51|9.65|11.78|10.76|11.54|10.7|10.4|9.9|9.65|9.42|9.74|8.74|8.25|8.01|8.43|8.15||
2022-02-19 19:49:13|adr_usa_0059|TEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.188|24.125|17.875|21.625|21.875|24.688|22.75|24.813|21.75|20.875|19.188|21.875|23.75|26.688|21.625|20.75|22.625|23.25|23.438|18.938|19.438|20.188|18.875|19.688|20.188|23.625|24.063|23|25|26.688|26.25|28.907|27.625|30.438|25.313|30.688|35.75|31.375|36.6875|36.375|36|31|29.8125|35.5|22.375|29.6875|32.25|30.5|27.5|23.75|27.0625|27.4375|34.5|28.5|26.75|26.875|28.25|26.6875|27.5|29.375|34.25|37.1875|45.9375|34.75|27.9375|24.625|27.5|25.625|23.5|21.625|17.1875|14.8125|15.6875|22.28|16.19|15.6|15.75|15.61|15.45|9.75|9.7|8.69|6.25|6|6.52|6.39|4.95|2.86|1.98|1.05|0.6|0.78|1.01|0.82|1.37|2|2.25|3.18|4.02|3.74|5.5|5.7|6.5|6.4|5.79|6.43|7.69|7.85|8.75|10.05|10.38|10.65|8.41|8.47|9.04|9.46|9.12|10.92|10.64|10.65|10.96|11.28|14.13|12.26|11.45|12.21|11.94|12.6|12|12.91|13.16|13.33|12.89|12.99|12.59|13.54|12.95|10.96|11.6|12.66|13.75|13.75|15.1|17.26|20.01|20.6|21.54|21.34|22.56|28.36|24.92|21.56|25.93|24.55|24.01|26.86|22.25|20.34|22.61|21.18|17.56|18.56|14.25|13.41|13.3|12.25|5.82|8.62|7.6|8.3|7.13|7.75|9.25|8.4|12.83|13.67|14.83|15.99|16.9|16.18|16.82|16.84|16.09|18.74|19.55|16.3|16.43|18.25|18.81|21.18|23.84|24.24|24.89|25.82|23.59|24.8|22.82|24.1|26.06|25.29|23.13|18.63|20.08|18.88|17.88|20.95|18.46|17.72|14.63|12.11|11.81|12.14|11.16|10.01|9.84|10.12|11.38|15.87|12.29|14.51|16.49|15.16|14.88|16.2|18.83|17.95|19.57|20|17.24|15.24|16.93|19.07|20.37|21.63|23.55|21.89|18.83|20.3|23.07|21.93|19.35|19.06|22.45|22.71|20.86|19.63|17.99|16.01|16.06|14.56|19.51|17.23|16.07|15.65|18.46|17.89|18.72|17.57|18.33|18.91|17.64|18.3|18.82|18|18.17|19.3|21.16|22.19|22.66|25.77|25.34|26.39|29.95|30.84|32.61|34.79|36.63|37.36|33.31|31.33|30.04|22.03|17.74|20.07|16.53|17.42|18.11|17.18|15.56|16.49|14.89|14.6|13.15|14.83|17.67|16.9|8.94|10|9|10.38|11.35|11.28|11.6|9.22|6.87|8.59|8.95|8.72|6.76|6.54|6.41|8.43|6.56|6.48|5.96|5.52|4.63|5.74|5.32|5.02|5.61|4.95|5.05|4.85|5.1|5.08|5.39||
2022-02-19 19:49:15|adr_usa_0060|TEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4924|9.657|9.4905|8.9496|6.6601|6.8264|7.4509|7.9503|7.6174|7.6174|7.7423|8.0336|8.4914|8.1585|7.4093|7.5757|7.8256|7.7006|7.8671|8.2003|7.8671|7.8256|7.992|7.7006|8.0752|8.2416|8.658|9.0325|8.5749|7.9503|8.2003|7.992|7.7423|7.659|7.659|7.7839|8.3249|9.1992|8.3668|7.8671|8.2834|8.7413|8.7829|9.5738|9.7819|9.532|9.3242|9.532|8.658|8.6164|8.9077|10.7809|11.9882|11.4887|12.4877|11.4468|11.4887|10.989|10.1981|11.5718|10.7809|10.9472|10.9056|9.99|8.7829|9.7403|9.8236|10.989|10.6976|11.4052|11.1555|11.0722|10.656|9.99|12.1129|11.9047|12.9454|11.9463|12.987|14.3605|13.1951|11.9882|13.5696|13.5696|13.4034|14.1942|13.7777|13.4864|13.5|12.8737|11.7088|12.2925|12.5008|12.5008|12.251|13.3333|12.9176|13.5829|13.5415|13.7096|12.5423|13.8315|13.9594|14.7088|16.3745|15.8335|17.5419|17.4578|18.3754|17.4176|18.4582|18.5411|20.0825|21.9992|23.0825|23.3333|22.957|23.9172|25.6658|29.1252|28.7474|26.3333|25.918|31.3758|27.4156|28.8339|30.3547|32.5431|34.5001|44.0826|41.6455|44.8332|46.3539|52.5208|10.1457|10.0353|12.7316|12.9582|12.838|13.1107|13.0395|12.1149|13.4816|13.9532|14.2313|13.8564|13.9834|13.929|14.4912|18.3889|23.3283|22.4958|25.6593|22.0888|19.6098|18.0189|18.9624|18.7404|16.9644|17.5934|17.1494|14.0044|14.7999|17.2816|15.3222|14.7508|15.4776|13.6699|11.4681|11.1786|10.8553|10.4549|10.923|12.2903|12.3427|11.1571|11.022|10.6081|10.3518|10.0602|7.9617|8.6153|8.8299|7.1575|9.051|9.6822|8.5127|9.5425|9.4346|9.35|11.0833|11.37|11.5233|11.6067|11.8333|11.8167|12.4667|12.94|14.73|15.6|16.4033|15.18|14.71|14.55|14.8767|14.5567|14.3067|14.9967|16.61|17.5166|18.8333|18.17|18.3833|17.3233|17|16.8133|16.3|16.8166|16.5933|16.44|15.9833|14.74|15.0067|15.2433|15.4067|15.6567|15.9967|16.38|16.58|16.89|17.1433|17.27|19.2333|20.3233|21.25|21.98|21.46|22.1333|22.55|22.8133|22.2533|23.41|24.8933|27.9366|33.15|33.5566|32.53|29.2666|28.9133|28.8366|28.7933|28.6766|26.5266|25.9433|24.69|23.83|18.4966|20.3466|22.4633|17.87|18.52|19.8733|18.7633|21.64|22.63|24.88|25.26|27.6366|27.9766|28.8766|27.84|23.8666|23.3933|23.7|22.5933|19.1233|18.51|22.8133|22.17|24.7166|27.0466|21.3333|22.8066|25.13|25.57|25.22|26.96|24.33|24.49|22.32|20.85|19.12|21.37|18.75|17.19|17.42|17.09|16.41|14.63|11.07|13.1|11.35|12.56|13.28|13.14|13.03|13.49|14.36|13.02|13.51|14.57|13.65|12.81|14.19|13.56|15.48|17.47|16.43|16.34|15.36|15.22|15.79|16.75|16.73|17.16|16.24|15.85|15.37|14.98|16|14.21|14.91|15.49|14.35|15.16|14.16|14.2|15.28|14.07|12.04|13.17|12.27|11.06|10.49|9.94|11.13|10.91|10.43|9.48|9.76|10.06|10.08|10.14|8.29|9.2|9.64|10.13|11.19|11.1|11.22|10.39|11.28|10.77|10.79|10.41|10.22|9.68|10.24|9.63|9.87|10.15|8.8|8.53|9.04|8.11|7.86|8.21|9.01|8.46|8.66|8.65|8.36|8.3|7.93|8.29|7.61|6.9|7.6|7.67|7.62|6.97|6.73|5.91|4.57|4.56|4.76|4.82|4.21|3.95|3.44|3.32|4.4|4.04|4.34|4.34|4.53|4.69|4.99|4.7|4.59|4.95|4.71|4.35|4.51|4.24|4.62|4.88||
2022-02-19 19:49:17|adr_usa_0061|TEDU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3|44.15|45.6|69.3|63.55|71.6|60.25|65.5|56.45|55|59.9|51.2|48.15|63.1|58.85|53.05|60.75|41.5|46.85|47.9|54.1|50.85|42.55|50.65|53.95|55.75|53.15|51.45|56.45|69.7|71.65|80.6|81.95|74.7|71.45|90.25|95.7|96.35|90.6|89.65|95.15|70.2|71.1|74.2|66.9|74.5|61.3|62.85|55.1|50.65|36.95|39.15|45.9|43.1|37.65|45.05|34.8|32.4|32.65|33|26.35|25.1|16.85|10.9|6.15|6.05|4.9995|4.1755|3.8505|11.8|11.95|19.6|18.25|15.9|11.45|7.85|9.325|7.65|8.9465|9.95|16.7|14.65|15.75|15.6|15.7|19.2|18.4|14.75|7.65|7.6|5.6|4.4025|2.5525|1.95|2.35||
2022-02-19 19:49:18|adr_usa_0066|STM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.248|24.876|25.002|29.748|37.248|35.25|40.626|47.25|48.126|48.624|45.252|37.248|40.248|36.252|36.876|36.252|46.998|42|35.874|34.5|40.878|47.376|52.374|66.624|70.002|70.752|66|66|78.378|83.502|79.998|91.374|98.502|93.876|71.25|70.188|61.062|67.938|12.6875|12.5208|14.0833|12.8958|11.6458|10.6042|8.6979|7.4896|10.1354|11.1875|13.0104|17.4166|14.5625|16.1875|17|19.3541|23.125|23.5|22.25|24.6666|30.2916|41.625|50.4791|56.1249|66.5833|62.3958|63.2291|59.875|64.1875|56.9375|61.6875|47.625|51.9375|40.75|42.8125|47.22|31.38|34.17|40.45|35.55|34|31.84|30.73|21.49|27.97|33.65|31.67|31.31|29.46|33.92|30.79|26.9|24.33|21.29|20.14|13.53|19.67|25.4|19.51|18.36|18.61|18.9|20.59|22.81|20.79|21.39|24.94|24.05|26.64|27.87|27.01|26.84|25.85|23.6|21.77|22.55|22.0336|18.66|17.11|17.28|18.51|20|19.32|16.73|17.79|16.66|14.2|15.57|15.94|17.25|16.56|17.28|16.47|17.6|18|18.43|16.95|18.39|18.3|16.4|16.07|14.96|16.49|17.26|17.36|18.12|18.4|18.73|19.46|19.2|19.46|19.28|19.19|17.16|17.41|16.75|17.11|15.22|14.3|12.42|11.99|10.66|11.52|13.03|10.33|11.06|13.11|10.18|8.26|6.61|6.65|5.17|4.45|3.79|6.57|7.36|7.51|7.59|8.66|9.43|7.96|8.1|9.27|8.14|8.67|9.86|9.2|7.74|7.91|8.19|6.55|7.63|8.77|8.95|10.44|12.12|12.84|12.42|11.88|11.17|9.96|7.91|6.66|6.5|6.93|6.33|5.93|6.68|7.42|8.19|5.78|5.12|5.44|5.36|5.94|5.4|5.89|6.36|7.24|8.63|7.95|7.71|8.68|9.3|8.99|8.53|7.97|9.2|7.67|7.87|8|8.19|9.03|9.24|9.49|9.96|8.89|8.24|8.4|7.69|6.72|7.48|7.47|8.3|8.89|9.27|7.96|8.5|8.12|7.77|7.2|6.82|6.89|7.26|6.66|6.52|5.69|5.58|6.14|6.02|5.89|7.32|7.53|8.15|9.45|10.21|11.35|13.24|15.26|15.46|15.99|16.47|14.38|16.85|17.44|19.42|23.57|22.62|21.84|23.9|22.8|22.29|21.74|23.87|22.12|21.57|20.69|18.34|15.23|14.85|13.88|15.84|16.36|14.85|18.35|15.04|17.62|18.25|17.7|19.34|22.68|24.37|26.91|27.85|27.4|21.37|25.57|24.85|27.41|27.94|30.25|30.69|30.54|39.65|37.12|39.95|38.86|38.33|37.29|37.34|36.38|41.27|44.43|43.63|47.64|48.54|48.88|46.94|43.19||
2022-02-19 19:49:20|adr_usa_0068|SSLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:20|adr_usa_0069|SSL|price|0|3.4063|3.4688|3.8438|3.875|4.0938|3.9063|4.0938|4.1563|3.75|3.375|3.5|3.6875|3.5|3.9688|4.0313|4.1563|4|3.625|2.7188|3.0625|2.7813|2.5313|2.875|2.625|2.7813|2.6875|2.9688|3|3.375|3.25|2.9063|2.5625|2.5625|2.25|2.6563|2.4063|2.5313|2.7188|2.1563|1.9688|1.6875|1.625|1.3125|1.25|1.6875|1.5|1.8438|2|2.1875|2.6875|3.625|3.4375|3.3438|3.4375|4.25|4.0625|4.0625|2.75|2.75|2.4063|2.4375|2.3125|2.4375|2.4375|2.5|2|2.25|1.8125|1.625|1.8125|2.0625|1.9375|2.25|2.3125|3|3.0625|2.6875|3.1875|3|2.8125|2.9375|2.6875|2.8125|3.5|3.75|3.375|3.125|2.875|2.9375|2.9375|3.375|3.6875|3.625|3.75|4|3.9375|3.625|3.75|3.625|3.625|4.125|4.125|4.25|4.25|5.125|6.1875|5.9375|5.625|5.625|4.75|5.1875|5.0625|5.6875|5.125|4.75|4.375|4|3.5625|3.0625|3.25|3.75|4.25|4.0625|3.9375|4|4.125|4.5|4.125|4.375|4.3125|4.125|4.25|4.375|4.5|4.375|5.5|5.0625|5.125|6.125|7.125|8.5|8.813|7.688|8.5|7.25|7.625|9.688|9.375|9.625|9.625|8.563|8.688|8.25|8.625|7.5|8.063|9.125|8.625|9.625|10.5|9.938|10.75|10|10.625|11.75|12|12.375|11.625|11.375|10.875|10.375|12.75|12.25|13|12.125|13.375|13.75|12.125|10|10.563|9.063|8.5|8.125|10.188|8|5.938|6.125|3.75|4.25|5|3.875|4|3.656|4|4.875|6.625|5.563|7.25|7.5|7.313|7.75|6.75|7.375|8.375|7.813|6.75|6.5|5.75|6.688|6.625|6.25|8.031|8|7.563|7|6.5|7.375|7.75|8.375|9.01|9.85|9.07|8.11|9.28|8.15|8.52|8.35|8.85|9.15|9.75|11.21|10.909|11.25|10.401|10.1|10.99|11.4|11.05|11.77|12.45|10.7|11.63|11.29|11.04|12.01|11.28|11.1|11.61|12.05|13.25|12.62|14.49|14.9|15.3|15.54|15.2|15.15|15.73|16.75|17.24|18.72|20.13|20.2|21.68|20.39|25.39|23.85|23.25|24.8|26.98|30.1|33.4|38.69|31.98|33.4|35.64|40.7|34.4|37.83|41.37|38.37|38.64|36.65|35|32.89|34.21|35.25|36.9|34.06|32.2|33.05|34.17|36.37|37.54|37.61|40.23|42.99|50.86|50.54|49.47|48.09|51.21|48.39|56.65|66.09|58.94|52.94|54.99|42.49|28.93|28.56|30.33|26.55|25.13|28.95|30.11|37.79|34.82|35.72|37.79|38.12|37.39|39.58|39.94|36.6|36.63|41.27|40.65|36|35.27|39.64|37.7|44.79|45.25|44.67|52.05|48.83|54.87|57.95|57.82|53.62|52.89|50.15|48.12|40.6|45.24|47.91|47.4|51.34|53.37|48.64|47.43|42.48|42.45|41.49|43.32|44.58|42.41|42.35|43.29|43.23|42.75|44.34|43.42|44.38|43.31|46.11|46.81|47.79|51.02|49.54|49.45|48.19|51.05|55.88|55.41|56.29|59.12|57.85|58.58|54.49|50.19|42.05|37.97|37.08|36.43|34.04|40.25|35.47|37.06|34.48|32.76|27.82|32.16|27.8|26.82|26|27.11|29.54|32.79|30.21|27.12|26.69|25.26|27.32|27.51|26.66|28.59|29.86|28.36|29.4|30.52|29.78|27.95|30.14|30.13|27.53|29.11|31.49|34.21|35.78|34.47|34.03|35.53|36.38|36.54|39.61|39.26|38.64|32.52|29.48|29.29|30.21|30.54|30.94|33|24.89|24.85|21.68|18.92|17.01|18.1|18.03|21.61|15.77|12.35|2.01|4.78|5.14|7.71|8.03|8.02|7.6|5.26|7.46|8.86|10.44|12.56|14.49|16.71|16.36|15.33|14.94|15.37|18.84|16.76|16.28|16.4|22.32|21.75||
2022-02-19 19:49:22|adr_usa_0070|SQNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|40.44|56.08|65.16|29.12|23.44|17.6|20.16|16.12|10.72|13.28|11.16|10.56|8.48|8.74|8.84|6.96|6.48|6.64|5.6004|8.56|10.16|8.32|6.72|6.08|6.2|5.92|6|8.2|8.68|10.96|8.56|7.8|8|11|12.92|11.2|6.834|7.2|6.92|6.6|8.6|7.4|6.36|5.68|4.84|5|7.3264|6.6|8.2|8.04|6.56|5.2|4.24|4.52|7.8|6.76|8.92|7.6|9.8|10.52|8.48|8.88|7.9996|8|8.64|7.04|8.08|7.04|7.68|9.16|10.88|11.16|14.16|16.76|13.24|11.48|11.6|7.72|7.16|6.84|8.12|7|7.32|6.64|6.52|7.88|8.64|6.68|6.44|5.56|4.16|4.16|3.6708|4.04|4.444|4.36|4.4|3.388|3.72|3.3168|3.768|3.44|3.5604|2.32|3.04|4.4|5.55|5.39|5.53|5.4|6.68|7.12|6.38|5.9|3.93|4.53|6.55|8.51|6.32|6.3|5.44|5.31|5.79|5.51|5|4.2|5.13|4.73|4.84|4.38||
2022-02-19 19:49:23|adr_usa_0071|SQM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.575|2.7375|2.375|3.05|3.3|3.35|2.975|3.15|2.825|2.9625|2.775|2.7875|3.3375|3.3875|2.8|2.9125|2.95|3.1625|3|3.4875|4.125|4.725|4.5|4.65|4.375|4.3375|4.4|4.7|4.9625|5.075|5.225|5.35|5.175|5.425|5.4875|5.2875|5.5875|5.75|5.2|5.4125|5.825|5.825|5.7625|5.925|6.4875|6.6125|6.0813|6.0375|5.9|5.1875|4.6|4.4|4.025|4.3|4.4|4.3438|3.4438|3.35|3.5|2.15|2.9125|3.325|3.85|3.3687|3.2875|3|3.2|3.6875|3.4875|3.5375|3.0688|3.0063|2.9625|2.9063|2.8438|3.1563|3.2|2.9438|2.725|2.475|2.2687|2.225|2.0313|2.3312|2.0812|1.85|1.825|2.1|2.4|2.29|2.14|2.256|2.2|1.969|1.88|2.08|1.695|1.6|2.131|2.332|2.18|2.1|2.35|2.36|2.336|2.218|2.04|2.225|1.91|2.185|2.24|2.17|2.25|2.23|2.366|2.63|2.68|2.809|3.052|3.55|3.999|4.175|4.145|4.157|3.968|4.193|4.095|3.55|3.561|4.09|3.992|4.472|4.82|5.155|6.097|6.19|6.01|7.46|8.055|8.42|8.542|10|12.2|11.9|12.624|11.703|11.55|10.92|11.929|12.22|11.35|11.625|10.058|10.414|10.784|11|11.51|12.238|13.66|13.557|13.567|13.749|14.6|15.762|16.464|17.204|16.356|15.939|17.288|19.2|17.566|17.675|17.723|19.505|23.38|28.51|34.04|46.6|40.93|38.32|25.21|22.9|22.49|24.39|27.1|28.82|26.56|31.51|36.36|36.19|35.79|34.83|39.13|36.75|37.78|37.57|36.38|36.55|37.39|36|33.55|32.61|37.99|42.65|48.24|51.8|50.72|58.42|53.48|52.99|55.26|61.03|62.57|64.72|64.32|64.28|47.81|58.5|57.34|53.85|58.74|59.18|58.67|58.29|51.97|55.67|59.93|61.64|61.64|57.85|56.6|57.64|56.84|55.42|55.45|49.49|46.43|40.4|28.96|25.91|30.55|27.61|25.01|25.88|24.91|30.8|31.74|31.9|30.24|29.31|27.73|27.38|26.14|23.73|25.2|23.88|23.86|25.7|18.25|21.84|19.53|16.02|13.51|15.68|14.54|19.38|16.79|19.01|16.23|17.69|20.55|20.83|21.96|24.72|24.78|25.5|26.9|29.26|28.62|28.65|32.32|31.5|34.37|35.55|36.03|33.02|41.11|46.93|55.66|59.74|54.32|59.37|56.38|49.9|49.15|54.89|52.13|48.05|48.27|42.61|45.72|43.81|44|38.3|42.66|41.22|38.44|35.64|30.33|31.11|29.49|24.64|27.79|27.18|23.83|26.69|28.1|27.38|22.55|22.8|24.37|26.07|30.55|31.36|32.42|37.01|47.07|49.09|50.94|53.6|53.07|52.74|43.37|47.33|47.5|52.15|53.72|54.89|67.12|50.43|54.15|61.46||
2022-02-19 19:49:25|adr_usa_0073|SOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.95|55.6|43.4|60.35|91.25|117.95|77.2|69.05|72.85|42.8|37.85|13.6|20.7|20|10.6|20|18.8005|24.65|24.15|28.15|29.75|23.8|19.55|20.6|29.45|22.8|26.3|30.5|37.3|27.4|36.5|40.15|48.65|60.75|59.55|41.2|53.85|56.25|44.3|49.35|43.25|28.1|23.55|15.75|15.7|8.05|10.75|7.75|8.6|13.6|12.3|9.7|8.7|6.5|7.05|7.35|6.95|7.05|5.9|9.35|10.1|10.8|11.65|6.3|8.7|9.9|13.35|19.45|28.2|25.65|24.75|13.7|20.4|15.75|20.9|17.5|13.9|12.7|12.4|12.8|14.3|14.85|10.15|6.65|6.6|6.6|7.7|8.3|8.5|7.15|6.75|6.6|6.3|6.8|7|6.55|8.25|6.5|7.25|6.95|6.3|6.4|6.25|6|5.7|5.1|4.6305|3.399|3.3055|3.0575|2.41|2.47|2.4|2.39|2.42|2.65|2.47|2.32|3.32|2.96|3.03|2.55|2.5|2.51|2.9|2.38|2.55|2.45|2.4|2.01|1.62|1.5138|1.35|1.77|1.86|1.68|1.54|1.26|1.24|0.8953|1.0418|1.41|1.53|1.6|1.4017|1.54|0.96|1.07|0.9942|1.11|1.2|1.685|1.58|3.02|3.5|6.25|25.26|23.57|16.43|10.85|8.2|8.04|9.07|7.28|7.23|6.38|8.95|6.06|6.17|5.76||
2022-02-19 19:49:26|adr_usa_0074|SNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.77|31.58|28.52|28.05|30.71|28.85|29.65|23.33|24.9|28.45|30.35|32.02|30.04|28.1|30.2|31.1|31.1|33.83|38.06|35.3|35.39|32.56|31.29|33.8438|32.03|33.3797|35.25|35.2|38.2|38.48|39.2|37.1|40.7|42.8|44.72|44.62|41.12|44.23|40.27|41.57|40.68|41.3|45.63|44.56|44.98|45.85|48.29|45.73|48.57|46.81|43.85|43.34|42.25|45.04|46.14|43.76|41.9|43.94|46.27|46.07|41.72|41.34|42.82|44.4|45.48|48.24|44.86|40.01|35.47|37.89|36.45|35.23|34.93|35.5|35.19|28.59|30.02|28.95|31.78|29.56|25.64|27.06|29.95|32.32|29.5|34.1|33.39|38.81|37.89|38.73|40.3|37.62|37.27|37.32|32.45|28.72|29.47|30.17|31.86|33.94|35.32|32.16|33.1|35.43|35.22|37.05|39.49|38.3|40.08|36.94|32.25|34.12|34.7|35|37.23|37.07|38.65|36.21|36.13|33.96|38.24|41.64|43.18|43.08|44.68|45.41|47.92|49.53|49.07|52.24|54.79|52.63|50.49|51.88|49.21|48.75|53.4|50.91|51.75|49.49|49.71|51.79|52.66|54|53.45|52.85|55.73|54.85|45.78|48.73|44.92|47.8|47.57|51.17|51.45|49.29|52.1|54.98|50.01|48.94|50.18|44.05|40.49|38.87|39.99|41.27|41.15|38.13|42.5|40.51|39.38|38.4|39.03|40.92|41.05|40.25|43.09|45.49|48.15|47.6|47.8|47.92|48.81|49.8|44.65|43.96|44.34|42.11|39.5|39.53|39.13|38.59|42.11|42.67|42.42|44.58|44.9|44.32|42.75|43.39|43.31|44.11|43.41|43.26|43.25|40.81|44.73|44.25|45.62|49.01|51.16|51.66|49.94|43.51|47.67|49.49|50.55|51.5|49.78|49.96|51.04|47.83|48.05|48.63|46.59|50.18|50.89|52.47|52.27|50.87|51.56|48.32|51.93|48.05|51.41|53.61||
2022-02-19 19:49:28|adr_usa_0075|SNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9615|15.5292|13.8946|12.1639|10.7692|12.2692|11.5385|14.0077|14.8385|14.5385|12.0923|10.9615|11.0462|11.8385|10.2692|10.4615|11.2077|12.4923|13.1308|12.3462|13.3462|13.8846|11.6923|11.9615|11.7308|12.2692|13.1923|14.0385|14.5846|13.7692|14.5154|15.0769|17.0769|20.2308|22.2615|23.1462|22|26.2692|25.5615|30.7692|32.8692|32.6692|30.0615|27.082|29.4231|28.1539|29.6154|29.8077|32.4385|30.1|30.9385|29.9385|31.4154|33.6539|30.7308|29.8462|28.4615|30.2846|34.4308|34.9|34.7692|31.5|37.3462|40.2308|45.6846|44.3308|46.5|51.0616|36.4615|44.0385|42.8846|48.3385|46.9462|56.6539|62.8846|68.9693|63.4616|58.0616|66.6616|67.1539|82.3923|88.2846|77.0308|85.1616|97.9462|112.1308|119.5385|112.5231|84.1693|81.1616|71.3923|74.0154|72.2077|71.4|82.9385|72.3923|60.2692|42.7769|54.7154|48.9692|43.7|40.8154|51.8846|59.9|56.3769|58.6|69.0769|65.4923|70.5923|68.7846|64.3231|67.8462|60.8846|61.7154|67.2308|59.7846|59.1077|62.7539|62.8308|61.5692|73.2077|77.0769|70.9308|76.7077|84.7308|76.8539|80.1|74.8616|74.1616|77.3385|73.6923|73.5154|72.2|77.8077|80.6154|84.5385|94.6539|87.8616|81.3923|77.2539|70.2462|66.9231|69.2077|72.0769|77.0923|80.3846|84.5308|91.1462|93.3077|89.3616|89.6462|84.9077|72.7539|68.65|73.58|76.38|78.68|82.45|86.53|77|78.18|89.34|90.3|91.28|94.42|94.83|95.39|101.16|85.98|82.8|79.65|79.04|81.57|82.75|86.19|89.8|83.29|80.99|74.4|63.58|70.83|68.53|58.34|58.43|53.36|60.02|67.7|67.77|71.5|70.16|70.94|68.38|75.11|73.55|71.17|72.05|79.5|74.86|82.77|80.25|83.1|78.27|76.39|79.02|74.88|74.84|69.82|76.66|79.74|82.23|96.05|101.01|96.2|86.49|94.5|96.77|84.56|85.67|82.38|72.72|83.66|85.82|79.77|72.9|66.18|67.25|62.09|62.86|59.88|59.78|55.73|61.52|54.32|47.73|51.79|48.24|47.44|44.14|43.84|45.05|41.46|46.1|43.94|45.86|48.6|53.78|53.63|52.84|52.94|49.37|46.4|49.86|51.12|49|47.56|48.07|52.45||
2022-02-19 19:49:29|adr_usa_0076|SNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.576|7.1|5.975|6.1375|6.05|5.925|5.675|6.975|8.2|7.75|8.5625|9.175|9.025|9.2|9.28|9.2|9.56|9.38|9.39|10.24|10.55|10.09|10.56|11.3|10.61|12.272|11.38|11.818|11.74|11.78|10.938|10.824|11.09|11.33|12.02|11.666|12.056|12.28|11.15|11.532|12.5|13.708|12.57|11.99|13.468|13.3|13.82|15.81|16.546|16.88|18.68|20.516|21|20.62|21.112|22.472|18.328|18.316|18.616|17.092|21.484|19.48|20.628|20.56|19.312|20.56|20.032|19.18|18.896|20.056|16.924|16.972|19.276|19.4|18.64|17.852|18.216|16.928|15.904|14.812|16.628|17.728|18.324|18.936|19.532|20.86|23.096|22.812|25.696|24.74|23.692|24.676|24.028|23.872|24.56|24.176|24.58|24.632|24.26|25.98|27.428|21.076|22.348|21.632|22.232|23.044|20.616|14.38|13.864|14.248|14.748|13.08|12.824|13.908|15.404|14.44|15.9196|16.972|17.08|18.768|19.336|20.232|20.38|20.916|21.3|19.496|18.148|17.932|17.816|16.764|17.596|19.256|21.008|20.84|22.912|23.116|22.38|22.612|21.624|22.052|19.86|19.128|18.26|17.292|18.752|19.508|19.388|19.72|19.5|19.724|18.42|19.8|20.968|22.368|20.936|20.568|21.38|22.228|22.976|21.36|23.04|23.532|23.044|22.94|24.36|23.676|24.972|25.792|28.08|28.564|28.676|31.768|30.792|31.268|36.9|35|35.596|34.676|30.944|33.91|33.97|35.9|35.67|34.1|35|35.15|33.68|33.59|37.14|34.63|34.3|33.15|33.26|34.76|32.99|33.31|33.73|33.96|34.47|34.23|33.48|32.51|30.66|28.64|28.87|29.99|30.36|30.42|31.78|33.95|35.49|34.42|35.39|36.74|37.58|36.73|35.95|34.83|35.84|37.63|38.05|35.73|37.02|35.59|35.59|37.15|34.39|37.23|37.93|36.73|37.74|38.87|39.26|42.69|43.3|43.17|45.59|46.66|46.97|42.5|44.08|48.07|47.88|45.2|34.1|37.93|39.72|38.44|40.97|40.02|39.61|39.98|39.95|43.14|43.11|37.94|38.03|43.5|43.19|43.28|38.11|38.05|34.75|34.72|31.98|36.38|33.2||
2022-02-19 19:49:31|adr_usa_0077|SNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:31|adr_usa_0078|SMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.01|49.77|49.6443|50.0287|49.985|48.855||
2022-02-19 19:49:31|adr_usa_0079|SMFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.4|32.6|29.3|26.8|26.2|24|30.6|25.2|23.3|25|23.2|25.6|25.05|25.4|21.2|20|19.6|18.9|17.8|18.8|16|14.6|14.8|16.5|14|11.6|9|8.5|6.2|8.84|8|8.7|11.4|11|9.5|10.4|10.9|6.7|5.3|5|6.8|4.5|3.1|3.5|4.38|5.5|4.7|6.8|11.8|8.9|9.5|11.1|10.4|11.3|15.54|12.2|14.1|12.8|11.6|11.8|12.3|13|14.3|14.6|14.2|13.7|13.3|13.1|13.5|13.6|13.1|16.7|17.6|20|18.7|21|20.8|21.4||||21.4|21.6|||19.5|21|20.4|20|19.1|19.6|18.2|19.5|18.8|16.9|14.34|15.94|13.24|16.82|14.9|15.96|13.04|14|16.44|17.18|15.82|13.36|12|12.4|8.06|6.28|8.82|7.88|5.82|5.94|7.98|8.32|7.8|8.62|8.32|7.52|6.94|6.2|5.7|6.58|6.38|6.96|6.04|5.66|5.84|6.1|6.18|6|5.79|6.26|7.21|6.85|7.7|6.01|6.46|5.66|6.33|6.3|5.43|5.51|5.49|5.71|5.7|6.7|6.9|6.38|6.13|5.93|6.81|6.25|6.29|6.03|6.09|6.4|7.59|8.26|8.58|9.41|9.5|8.12|9.4|9.26|9.6|9.92|9.67|9.8|10.29|9.31|8.6|8.01|8.08|8.38|8.54|8.11|8.3|7.83|7.81|7.39|7.31|7.4|7.95|7.92|9.09|9.01|8.87|8.85|7.86|8.07|8.26|7.69|7.56|5.95|5.7|6.14|6.19|6.25|5.51|6.32|6.62|6.55|6.85|8|7.72|8.03|7.55|7.03|7.46|7.54|7.91|7.83|7.67|7.77|8|8.16|8.83|8.92|8.65|8.45|8.28|8.46|7.66|8.18|7.8|7.9|7.9|6.96|6.97|7.26|7.14|7.12|7.09|6.99|7.07|6.9|6.98|6.86|7.34|7.4|7.4|6.98|5.11|5.15|5.19|6.16|5.66|5.51|5.91|5.67|5.97|5.88|6.18|6.36|7.09|7.06|7.25|7.32|6.87|6.8|7.27|6.92|6.63|6.9|7.06|7.32||
2022-02-19 19:49:32|adr_usa_0080|SKM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0988|15.3285|14.6435|13.8411|11.4402|11.8968|11.783|13.613|11.325|9.38|8.693|8.465|9.209|10.524|8.2363|8.2363|5.033|4.5757|4.5757|8.248|8.13|7.483|7.011|6.009|5.244|7.3051|5.6556|6.6571|9.7205|9.7205|9.8908|9.8908|9.8301|11.8325|13.4709|13.835|16.5049|13.7743|10.983|10.0121|12.682|22.9976|38.375|36.6875|44.9375|39|32.0625|40.0625|36.3125|30.5|25.625|25.625|25.0625|21.3125|23.5625|25.73|19.49|15.18|21.05|19.17|16.9|18.33|19.18|18.44|21.08|22.8|21.62|21.92|21.95|24.6|21.39|24.78|24.79|21.42|21.76|21.23|20.07|22.5|21.35|17.01|15.39|13.62|15.2|17.95|18.86|19.41|19.06|17.84|19.6|17.85|18.65|22.18|25.01|21.3|20.2|20.87|20.99|17.66|18.9|19.45|19.73|22.51|22.25|19.96|21.3|19.72|19.46|20.92|20.4|21.47|21.26|21.84|20.21|21.13|20.29|23.23|24.15|23.59|26.7|26.1|23.42|23.41|21.9|23.63|24.08|25.93|26.48|23.75|22.81|23.42|24.83|26.86|27.35|28.14|27.37|29.7|30.81|31.67|29.84|24.84|22.4|21.61|22.57|22.72|20.77|21.32|20.4|18.82|17.21|16.21|18.18|16.35|13.39|15.45|15.67|15.73|15.15|16.83|15.56|17.45|16.71|16.57|16.26|17.33|16.68|17.26|18.51|15.55|14.73|16.38|16.02|17.47|18.43|17.98|18.63|17.3|17.59|18.81|18.98|17.69|18.7|15.92|16.08|14.07|14.79|14.79|13.61|14.01|14.45|13.91|13.52|11.14|12.1|13.87|14.34|14.54|15.63|15.27|15.83|16.95|18.17|17.87|19.49|20.3|20.33|21.59|21.93|22.7|24.48|23.88|24.62|21.94|22.38|22.57|23.09|23.83|25.94|28.31|29.92|30.34|27.79|28.33|27.01|28.75|29.07|27.21|29.65|24.44|24.79|23.99|22.74|24.4|23.56|22.28|20.15|19.71|20.82|20.17|20|20.83|20.92|22.91|21.7|22.6|21.85|21.2|20.9|21.5|22.6|25.18|23.59|25.12|25.67|27.26|25.29|24.59|26.14|27.44|27.91|27.52|24.35|24.17|23.75|23|23.32|24.79|26.01|27.88|25.91|28.37|26.8|25.39|25.6|24.49|23.6|23.23|24.75|22.91|21.9|22.2|23.05|22.92|23.11|21.21|19.21|16.27|19.13|19.25|19.32|20.29|22.97|22.42|21.06|23.51|24.48|39.7785|39.6468|44.8332|49.4597|52.7526|54.7284|47.8626|47.4016|49.5585|47.7474|46|26.67|26.24|25.2||
2022-02-19 19:49:34|adr_usa_0081|SIMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.07|10.95|10.85|13.85|14.59|12.74|13.05|16.53|13.52|14.84|14.99|14.3|13|13.41|14.32|17.43|14.71|16.25|18.12|20.9|21.28|23.49|24.07|23.96|26.5999|18.7|22.07|22.46|24.68|16.84|15.53|15.7|14.88|15.63|17.33|18.45|12.87|7.3|6.95|4.57|2.52|3|2.64|2.52|1.9|3.03|3.06|3.905|3.24|3.34|3.52|3.69|3.17|3.1|3.64|2.85|3.45|4.81|6.38|5.15|5.24|4.8|4.97|5.46|5.35|3.99|4.56|7.09|8.66|7.91|11.78|10.58|9.63|10.24|10.34|11.96|15.77|18.85|23.15|18.96|17.7|19.35|15.54|14.26|12.97|15.51|14.9|14.63|12.56|12.93|14.56|14.56|13.34|10.85|10.92|10.78|10.69|11.01|11.57|13.29|13.3|14.8|13.9|16.51|17.05|16.91|16.35|18.24|22.46|24.3|28.7|25.05|21.57|24.6|26.15|29.59|27.4|27.26|30.67|35.48|30.11|25.05|26.96|28.54|31.79|33.95|28.24|30.66|32.8|36.9|40.58|45.48|52.97|54.78|52.76|50.81|41.5|44.72|42|38.93|41.36|46.1|50.08|53.14|42.84|42.38|46.87|49.6|47.03|52.45|56.49|48.85|45.93|48.87|45.56|49.16|52.84|55.89|58.9|53.82|35.22|34.26|35.08|40.56|40.7|41.84|36.51|39.76|42.8|32.62|32.48|35.46|42.25|47.49|51.04|48.94|37.14|38.15|43.72|43.45|43.8|40.33|37.25|38.08|36.76|44.01|47.82|63.81|57.6|65.21|69.96|65.51|63.68|75.36|76.83|68.67|71.41|85.46|92|75.49||
2022-02-19 19:49:35|adr_usa_0082|SIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|17|16.25|18.13|21.63|33|31.5|33.75|26.75|20.13|25|19.38|24.25|28|28|24.75|23|15.13|11.63|4|5.38|10|9.63|9.88|10.5|10.375|9.25|6.5|6.75|6.25|7.5|5.125|4.625|5.75|5.875|5|4.25|4.625|4.25|3.25|3.875|3.125|4.25|4.5|3.375|3.25|3.625|3.625|4|3.625|7|5.3125|5|4.625|3.75|3|4.9375|4.5|2.9375|2.9375|3.25|1.75|1.5|1.625|1.4375|1.3125|1.125|1|2.375|1.875|1.625|2.375|1.875|1.6875|1.375|2.5|4.75|4.625|3.625|3.875|5|3.75|3.75|3.625|3.125|3.3125|3.3125|2.875|2.75|2|1.97|1.95|1.8|1.25|1.55|1.5|1.4|1.5|1.1|1|1.3|1.26|1.1|1.2|1.3|1.42|1.7|1.55|1|0.95|0.98|0.8|0.95|0.9|0.9|1.55|1.4|1.35|1.25|1.25|1.15|1.01|1.55|1.21|1.15|3.19|2.48|2.25|3.28|2.53|2.46|3.15|3.3|3.02|3.9|3.55|5.23|7.7|7.2|7.25|4.55|4.11|3.99|4.1|5.11|4.58|4.45|4.05|4.02|3.96|5.3|5.15|7.03|7.03|7.06|7.74|10.31|11.77|14.16|17.1|20.61|14.37|14.53|11.33|12.33|12.66|13.43|12.48|11.85|10.27|10.44|10.55|9.57|10.35|10.15|10.82|11.13|12.1|15.1|16.88|15.9|13.3|8.88|5.51|4.6|4.95|4.6|4.57|4.3|4.5|6.35|7.05|6.99|8.14|8.15|7.3|7.87|8.4|7.08|7.59|8.65|8.36|7.36|7.19|6.69|7.22|7.28|7.24|7.26|7.83|8.26|7.93|8.5|8.56|8.02|7.54|7|6.87|6.12|6.5|7.17|7.1|7.66|8.1101|9.37|9.33|8.8|9.44|9.8|10.95|12.086|12.14|12.77|14.3|14.92|12.87|14.22|13.72|13.67|13.48|11.8401|10.92|11.93|11.13|11.1|12.26|11.09|12.2|11.43|11.28|13.2|13.95|14.49|13.39|13.35|13.29|11.11|9.88|8.24|8.9|8.14|7.98|9.02|8.72|8.53|8.23|7.376|8.2|7.106|6.682|6.23|6.93|8.15|9.96|9.1|7.4899|6.7013|9.14|9.26|10.53|11.17|14.3535|13.8|14.27|12.92|11.12|10.06|10.73|10.7|10.7|10.27|9.85|10.41|9.35|10.25|9.8|9.1|9.6636|9.4|9.49|9.83|8.46|9.03|8.13|9|9.6|9.63|9.32|8.59|9.14|7.7711|8.11|8.8072|9.59|9.31|9.21|9.28|10.16|10.2274|9.55|7.09|6.25|6.63|6.15|6.36|6|7.02|8.865|9.2585|12.7999|12.5553|13.1|11.75|14.5|21.2|28.805|23.32|24.8038|24.04|26.4917|23.06|27|26|28.5||
2022-02-19 19:49:37|adr_usa_0083|SIFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|41|136.5625|183|212.5|359|192|140.75|107|88.25|61|75|48.5|33|27.75|18.25|20.75|16.75|10.25|16.68|15.2|10.2|7.2|5.48|4.76|4.28|9.4|9.88|7.4|6.4|5.48|4.8|3.04|1.6|1.68|2.24|1.65|1.22|2.68|4.21|3.83|3.52|3.78|4.6|4.49|8.27|5.21|6.12|6.24|5.19|4.75|7.45|6.79|7.33|7.1|6.18|6.41|5.699|4.2|4.59|5.81|5.751|6.13|5.44|4.931|4.8|4.19|3.99|5.53|4.71|4.47|4.85|6.05|5.1|9.47|12.15|13.24|12.56|14.38|11.43|8.21|9.87|7.73|9.43|8.95|9.69|9.86|9.06|8.62|8.25|8.63|8.17|8.41|9|7.57|7.75|8.7199|6.546|5.95|4.57|4.87|4.49|4.76|4.87|4.16|3.25|2.93|2.76|1.91|1.15|1.53|1.52|0.76|0.61|1.37|1.3701|2.03|1.3501|2.5|1.95|2.41|2.03|1.79|1.77|1.7901|1.71|1.6901|1.53|1.38|1.21|1.38|1.56|2.3674|1.93|1.94|2.14|2.41|2.71|4.57|5.63|4.65|5.38|4.94|4.42|3.28|5.16|4.27|4.3|4.23|3.72|3.12|2.54|2.13|2.45|2.07|2.61|2.23|2|2|2.03|2.06|1.97|1.91|1.95|1.9|1.78|1.9|1.91|1.84|1.93|2.08|2.16|1.99|2.01|2.06|1.85|1.98|2.26|2.02|2.07|1.84|1.67|1.65|1.37|1.35|1.33|1.28|1.4|1.43|1.48|1.34|1.183|1.18|1.15|1.07|0.9626|1.05|1.0112|1.25|1.12|1.13|1.11|1.0801|1.07|1.08|1.01|0.9|0.776|0.8997|0.84|0.9|0.87|0.78|0.7379|0.797|0.9593|1.99|1.4218|1.52|1.97|1.95|2.21|2.14|1.87|2.01|1.95|1.68|1.67|1.31|1.35|1.29|1.49|1.6319|1.6|1.56|1.41|1.39|1.4|1.3384|1.37|1.4149|1.3196|1.34|1.235|1.205|0.85|0.7961|0.9798|0.9253|0.838|1.135|1.12|1.095|1.11|1.11|1.37|2.15|3.19|3.26|3.07|3.54|3.44|3.565|3.38|3.42|3.62|3.22|3.34|3.22||
2022-02-19 19:49:38|adr_usa_0084|SID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.078|0.9583|0.8755|0.9272|1.1042|0.9167|0.865|0.8333|1.0883|1.1042|1.2292|1.1755|1.0522|1.0313|0.9375|0.953|0.8855|1.0417|1.0833|1.1562|1.3437|1.5312|1.4896|1.4583|1.3906|1.375|1.3848|1.4271|1.5833|1.4375|1.1693|1.0755|1.0312|1.0625|1.2448|1.2969|1.0104|1.0208|0.9896|0.6667|0.6875|0.6406|0.8177|0.9375|0.4375|0.349|0.6823|0.9115|0.8385|1.0937|0.9635|1.0365|1.0729|1.1068|1.3229|1.5312|1.3333|1.2708|1.4635|1.1094|1.375|1.2838|1.3958|1.5104|1.3125|1.1536|1.0859|1.3437|1.55|1.4275|0.9042|0.9792|0.8417|0.7667|0.6542|0.5812|0.4167|0.4288|0.5921|0.6717|0.6492|0.7729|0.7542|0.8208|0.7858|0.66|0.5146|0.5542|0.3396|0.3229|0.5562|0.5975|0.6875|0.7146|0.8|0.9587|0.7937|1.0337|1.135|1.3958|1.48|1.7187|1.8746|2.2333|2.325|2.6583|2.8417|0.4916|1.9421|2.0267|2.4167|2.58|2.5883|2.4583|3.1317|3.1867|3.375|4.2967|4.0167|3.6467|2.975|2.6917|3.1133|3.2267|3.87|3.2|3.4717|3.5667|4.8333|4.9117|5.2367|5.8683|4.9467|5.3667|5.3883|4.8867|4.7383|5.195|4.97|4.9967|5.3917|5.8367|7.14|7.1683|8.875|8.62|9.61|9.4017|11.7533|13.3167|12.8183|14.9283|16.105|18.695|17.995|21.575|25.505|22.205|19.595|17.355|10.63|6.8|5.76|6.405|7.55|6.605|7.42|9.26|12.26|11.175|12.8|13.045|15.3|16.58|17.145|15.965|14.56|16.345|19.965|18.65|15.08|14.69|16.79|15.45|17.67|16.88|15.65|16.67|17.06|16.27|16.66|15.93|14.24|12.46|10.62|10.05|7.94|9.36|8.3|8.18|10.27|10.22|9.46|8.92|6.48|5.67|5.18|4.82|5.63|5.44|4.83|5.9|5.43|5.06|4.48|4|3.15|2.77|2.9|3.57|4.275|5.54|5.22|6.2|4.63|4.45|4.36|3.87|3.88|4.26|4.97|4.37|3.55|3.28|2.33|2.08|1.5|1.78|1.68|2.69|1.91|1.65|1.25|0.9311|0.9583|1.23|1.42|0.9759|0.77|1.31|1.97|3.78|1.8|2.45|3.39|2.63|2.76|3.37|3.53|3.23|3.64|3.78|2.92|2.41|2.07|2.15|2.44|2.71|2.96|2.53|2.22|2.45|3.4|3.07|2.63|2.51|2.02|2.02|2.39|2.12|2.28|2.52|2.26|2.19|2.79|3.48|4.11|3.65|4.17|4.31|4.27|3.41|3.16|2.92|2.96|3.45|2.99|2.46|1.31|1.6|1.89|1.96|2.31|2.73|2.94|3.57|4.35|5.95|5.51|5.85|6.7|9.02|8.53|8.78|8.9|6.74|5.26|4.08|3.84|4.44|4.77|4.74||
2022-02-19 19:49:40|adr_usa_0086|SHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6667|17.5833|17.25|22.25|21.6667|28.1667|25.1667|22.6667|18.5|18.4167|18.0833|15.3333|19.0833|21.6667|22.1667|22.5|19.8333|19.25|16.3333|20.8333|19.6667|19.25|22.6667|20.9167|21.1667|21.3333|19.5833|18.9167|18.4167|19|20.5833|22|20.4167|20.5|19.5|19|17.8333|17.3333|18|17.9167|17.25|19.5833|18.0833|18.9167|17.0833|16.3333|16.1667|16.4167|22.542|27.3333|21.75|17.292|13.042|10.3753|8.75|10.8333|10.292|9.0833|7.5|7.4587|5.9583|3.5833|6.5833|6.7083|7.125|5.6667|5.0833|5.4167|7.1667|12.1667|10.5833|15.375|12.9583|14.0833|14.9167|13.5417|11.75|10.0417|9.5833|7.0417|7.4167|9.5833|8.2083|9.2083|10.6667|10.6667|8.875|6.75|6.5833|6.4167|6.6667|9.1333|8.4|9.1333|10.7333|9.7|7.2|5.6333|6.0667|6.8533|6.88|6.02|8.1667|9.56|8.8467|9.1333|9.3067|10.1333|8.9933|8.8333|7.2|8.4267|9.16|9.9667|11.6533|11.1|11.1333|10.3067|11.8667|12.8867|15.0267|16.6|14.1867|19.0333|21.7667|30.84|27.4133|30.3333|30.2733|21.78|20.8333|22.1267|23.9|23.1267|25.8067|23.4933|24.8|24.8667|24.32|29.0333|27.1|24.5667|22.3467|23|23.9067|23.8667|23.5|20.3133|23.0133|25.3333|32.6733|37.2534|37.9734|38.6667|29.6333|32.9|32.4067|31.0667|33.16|28.44|31.6333|33.02|32.9|33.6334|34.6867|37.8667|44.2934|44.2667|41.5|45.7734|54.1|57.0267|41.9334|40.7067|30.6733|31.06|23.3267|26.3667|27.1467|22.7267|22.0267|20.8667|14.8133|12.5067|15.12|17.44|15.3267|15.0667|16.4133|22.66|24.9267|22.98|30.5|28.3|27.6933|26.24|26.2867|26.0667|23.0733|23.7667|26.4267|25.4333|25.0267|24.7867|26.0333|25.9733|27.4733|30.0067|32.4667|34.38|40.5267|35.9734|31.7467|32.5134|31.42|29.3333|27.8467|26.9533|23.2267|24.24|24.84|22.0533|23.6|25.1333|23.9467|23.02|19.0933|19.0067|17.8333|17.4067|17.0467|19.0333|19.5333|24.2067|24.3533|29.4067|29.2067|22.68|24.0667|22.1533|20.6067|23.48|25.0467|25.84|29.4933|28.54|27.89|29.82|25.77|24.37|24.61|27.69|30.81|33.43|32.84|31.03|30.94|29.33|28.53|33.95|37.31|60.43|49.09|53.83|40.44|36.19|38.72|41.91|36.43|39.59|40.14|42.81|50.42|48.7|49.18|45.87|49.05|51.13|51.17|51.08|52.8|54.13|62.34|60.92|55.76|55.98|58.96|53.51|57.28|62.7|59.82|60.5|59.27|57|61.78|59.64|61.32|66.02|73.96|59.98|61.34|58.66|60.35|43.85|45.78|43.16|47.84|50.41|47.73|44.88|42.71|39.95|35|28.85|29.22|27.33|27.29|30.55|25.48|25.44|24.47|26.59|24.83|23.88|22.08|20.54|18.36|18.61|21.9|20.58|21.92|24.06|23.64|24.85|25.44|23.38|20.82|21.59|24.21|23.36|23.05|22.75|22.87|22.66||
2022-02-19 19:49:42|adr_usa_0087|SHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.225|15.875|14.75|16.025|16.4|18.45|19.63|16.45|15.15|14.75|15.15|17.705|18.625|20.435|20.5|23.2|25.875|29.905|26.2|24.7|26.195|26.15|31.5|34.445|34.775|35.15|38.8|41.97|43.39|39.11|46.47|52.375|45.355|47.345|48.49|44.735|43.28|47.655|48.625|51.05|59.875|55.845|58.935|56.39|61.27|63.385|61.615|61.09|71.055|63.54|58.055|52.06|52.355|51.28|58.235|59.175|43.395|43.84|46.44|40.71|33.745|24.875|22.36|22.44|21.81|13.16|21.83|28.33|26.995|25.945|33.795|35.675|38.835|38.25|40.25|40.22|35.575|39.565|41.52|40.835|34.72|41.02|41.7|36.4|43.38|39.53|43.36|46.09|46.75|45.18|47|48.09|46.485|46.02|41.65|38.295|33.325|38.215|33.69|34.635|41.035|37.045|39.285|34.855|33.785|33.125|31.25|30.925|34.08|31.87|34.55|37.71|36.12|39.32|34.98|33.5|34.42|33.89|36.05|38.88|40.87|40.13|42.43|43.04|41.17|42.54|42.74|43.69|44.82|45.64|49.15|51.5|44.62|44.98|42.82|40.92|39.13|37.41|37.5|42.67|36.46|35.65|37.11|32.94|35.29|39.52|36.54|32.01|31.72|32.73|34.45|34.93|32.2|33.37|37.1|37.42|36.41|37.71|39.55|37.32|40.12|40.81|41.95|42.45|44.5|43.48|48.47|42.59|44.7|43.44|43.96|48.99|47.18|42.28|41.92|44.06|43.67|39.58|38.13|39.18|40.12|37.74|34.78|35.12|38.84|37.78|40.01|37.38|38.8|36.82|34.57|34.04|34.19|36.67|37.12|36.33|33.46|26.99|22.14|23.69|25.4|24.72|25.86|24.92|23.24|29.22|31.45|30.33|29.3|31.34|33.12|35.34|39.07|34.26|33.91|32.98|33.52|32.35|31.18|33.38|33.19||
2022-02-19 19:49:43|adr_usa_0088|SFUN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.9784|154.245|181.6627|174.5463|170.5546|189.6409|186.6755|179.8034|220.2828|185.5459|199.29|183.0983|170.3897|86.5128|106.9407|134.1466|140.5479|167.3772|157.2103|180.6507|168.9776|148.2672|144.1252|125.58|127.4628|175.6614|180.839|212.6576|244.6645|254.2666|236.0979|208.4214|238.7338|248.9948|228.4728|328.6355|471.3486|486.8814|504.4852|694.3614|776.7321|715.5424|913.1379|656.8945|588.8328|519.1707|494.6948|544.1172|575.6534|460.8052|414.6776|407.6172|391.6138|330.4241|289.0034|306.8897|400.0862|368.0793|324.7759|321.481|257.4672|338.4259|349.7224|321.481|326.6586|267.8224|267.3517|270.6466|270.6466|242.8759|234.4034|236.2862|212.7517|203.8086|156.7397|142.1483|156.7397|167.5655|134.1466|155.3276|157.2103|165.2121|159.0931|143.5603|184.981|197.6897|215.5759|202.8672|243.3466|223.5776|214.1638|242.4052|232.9914|248.0534|166.6241|142.1483|126.6155|122.85|97.9034|82.8414|64.4845|75.781|72.0155|69.6621|70.1328|56.0121|31.2|18.7|18|20.9|22.3|19.5|29.7|26|21.4|11.7|10|10.9|12.36|14.15|11.21|10.7853|9.96|13.87|13.31|13|13.06|12.5|11.71|11.7|11.7999|9.94|7.53|6.31|5.84|4.05|3.8001|3.85||
2022-02-19 19:49:44|adr_usa_0089|SBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9167|1.735|1.3967|1.1833|1.0833|0.8167|0.9667|0.84|1.2817|0.9583|0.925|1.1667|1.4667|1.6167|1.5|1.5|1.8067|1.83|1.8867|2.2833|2.5467|2.1483|2.2033|2.2083|1.75|1.625|1.91|1.8233|1.915|2.04|1.795|2.27|2.2833|2.39|2.5017|2.0167|2.2667|2.4217|2.63|2.765|2.665|2.8867|2.6983|2.8533|2.9|3.2333|3.2083|3.845|4.2517|3.16|3.9317|4.3433|4.8033|4.9367|5.0483|5.1183|5.1183|5.905|5.67|5.7083|5.7297|6.4133|8.1517|8.225|8.1183|8.6533|8.2783|8.0183|8.1183|7.335|7.965|7.6333|9.145|8.7383|8.12|8.8617|6.905|4.7917|3.425|3.6333|3.8833|3.3983|3.2167|3.8267|4.55|5.0667|4.6583|5.8333|5.7933|7.1067|6.7833|6.3517|6.625|5.805|5.865|6.8267|6.4233|6.3117|6.765|6.8283|6.6483|8.3133|8.1133|8.34|8.78|8.3517|8.445|9.745|9.7367|9.8233|10.0567|9.4917|8.7067|8.825|9.2367|9.0467|9.89|11.1517|12.4917|12.5117|12.86|11.7933|12.7517|13.8|13.4933|14.0983|13.6967|13.75|13.935|15.09|16.2066|15.6867|14.22|11.61|9.96|9.57|9.8|10.1|10.6|10.26|10.15|9.38|9.02|9.84|9.61|9.68|10.71|8.79|9.06|8.32|7.57|7.03|6.13|5.07|5.17|6|5.98|5.83|5.51|4.77|3.9|4.37|4.78|4.71|4.34|5.4|6.08|6.33|7.34|7.91|9.05|9.22|9.64|9.31|10.09|8.53|9.12|10.37|10.66|10.89|9.45|9.26|9.92|10.55|10.37|10.72|8.94|10.18|10.38|10.78|11.65|10.43|9.95|6.49|6.27|7.05|5.84|6.41|7.24|7.36|10.15|11.14|10.14|10.51|11.79|12.04|13.17|13.71|12.42|11.75|12.24|14.92|14.14|14.94|12.85|6.71|6.9|9.82|10.83|11.04|9.2|8.32|8.2|9.32|7.61|7.47|6.42|7.36|7.39|7.57|6.99|6.72|6.9|6.74|6.22|6.89|6.28|6.85||
2022-02-19 19:49:46|adr_usa_0090|SBGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:46|adr_usa_0091|SAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12.938|13.406|12.813|12.375|12.938|12.094|9.938|11.375|12.5|12|13.875|14.188|11.375|11.625|11.625|13.125|12.75|14.125|15.375|15.375|17.313|20.25|19.25|22.188|24.969|25.75|26.563|30.563|34.375|35.75|43.25|45.625|56.625|61.5|41.875|38.9375|42.1875|42.3125|36.0625|33.9375|32|26.3125|31.375|33.625|34.625|31.6875|33|37.75|36.5625|33.5625|52.0624|65.1874|71.3124|59.7499|49.1249|42.875|46.9375|55.75|64.1875|61.5|51|33.25|33.6875|47.64|38.69|28.99|40.3|35.11|35.09|36.08|34.49|25.92|25.7|31.03|31.93|35.06|34.17|37.2|32.6|25.8|24.29|18.7|19.25|11.25|19.14|22.25|19.5|23.5|20.9|18.96|25.51|28.48|29.22|29.35|29.94|30.41|36.54|38.55|41.56|41.46|39.6|39.31|37.3014|40.4|41.81|40.01|36.46|38.95|42.65|44.5|44.21|38.72|40.55|40.08|39.43|41.25|43.3|42.82|42.67|43.33|42.94|45.15|45.07|51.37|51.1|54.32|54.63|52.63|52.52|45.63|47.74|49.5|49.64|52.22|53.1|46.34|46.02|44.65|48|47.74|51.07|53.92|54.07|58.67|54.28|51.22|51.05|47.71|47.41|49.57|50.23|54.6|52.11|57.81|56.08|53.43|35.33|34.14|36.22|35.38|32.14|35.29|38.09|43.35|40.19|47.25|48.76|48.87|45.27|47.87|46.81|45.32|44.58|48.17|47.45|42.43|44.3|45.87|43.54|49.31|51.73|46.93|50.61|57.9|60.4|61.36|64.53|62.17|60.65|62.41|54.51|50.62|60.36|59.96|52.95|60.48|67.61|69.82|66.29|57.32|59.36|63.36|65.66|71.33|72.9|77.99|80.38|82.02|78.2|80.54|79.85|73.44|72.83|72.89|73.82|73.92|78.35|82.72|87.14|76.42|80.29|81.31|80.99|76.5|77|78.49|77.93|72.16|68.13|70.32|69.65|65.36|70.19|72.17|75.69|73.9|70.23|71.67|67.26|64.79|78.71|79|79.1|79.8|75.34|80.42|78.62|81.07|75.02|87.39|87.97|91.41|87.84|83.22|86.43|91.51|93.18|98.17|100.18|107.56|104.67|105.85|104.95|109.65|114.2|113.35|112.36|113.25|104.5|105.16|110.83|112.79|115.66|116.04|119.74|123|107.26|103.68|99.55|103.42|107.13|115.46|128.86|123.08|136.8|123.03|119.15|117.87|132.58|135.95|133.99|130.77|123.57|110.5|118.54|128.1|140|159.22|165.41|169.02|106.83|121.16|130.39|126.2|123.35|122.79|139.94|139.93|140.46|143.72|150.14|135.04|144.78|128.44|140.11|125.21|115.71||
2022-02-19 19:49:48|adr_usa_0092|SAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1692|4.0713|4.091|3.4744|3.719|3.8757|3.9344|3.9148|4.042|4.365|4.5608|4.6195|4.365|4.2279|4.3063|4.6781|4.6977|4.6977|4.6195|4.2867|4.4825|4.3063|3.9344|3.954|4.1399|4.1302|4.3258|4.0127|4.0127|4.2279|3.7779|3.2297|2.7795|3.6016|3.5038|3.8463|3.9735|3.582|2.9949|3.7582|3.6799|3.6702|3.9442|4.2672|4.1692|3.9735|4.0518|3.5722|3.6799|3.719|3.8365|3.6799|3.2003|3.3667|3.6016|3.7582|3.4646|3.5624|3.7582|3.7288|3.0144|3.0438|2.8382|2.8285|3.0829|3.0046|3.0634|3.2101|3.3569|3.4547|3.6604|3.5038|3.494|3.954|3.9833|4.0615|3.4646|3.6506|4.0713|3.8952|3.6506|3.4059|3.4842|2.7991|3.0536|3.1613|3.0438|3.1807|3.2296|2.9948|2.8185|2.8089|2.7801|2.8386|2.9852|3.083|3.3475|3.2296|3.2593|3.3772|3.612|3.8563|3.7778|3.817|3.7001|3.6704|3.543|3.6311|3.7394|3.9934|4.1007|4.0614|4.2675|4.9718|5.0801|5.2756|5.3245|5.8133|6.7045|7.267|6.7534|6.5186|7.6925|6.3863|6.9441|7.6494|8.1478|10.9518|11.5241|12.3031|11.6859|11.9063|13.0075|8.5656|7.2479|8.8052|9.5833|9.4635|9.2843|9.4041|9.614|10.3021|9.8536|10.1823|9.3438|9.6432|9.8833|9.7635|10.3625|11.201|9.5833|10.0625|10.2422|10.4219|9.3438|9.9427|10.0625|10.4823|10.4823|9.7635|8.3854|10.1229|10.4554|9.9379|8.6921|9.43|9.0563|8.8071|8.3375|8.7688|7.2258|7.4079|8.0213|7.9542|7.5804|7.6571|7.8775|8.9125|8.7208|7.4654|5.9608|6.3442|4.9642|5.6829|6.7275|6.7563|6.0183|6.0758|6.095|7.5325|7.7433|8.4525|8.5292|8.2225|8.1554|9.1329|9.9475|11.5096|11.0113|11.1454|10.5225|10.1775|10.235|10.0625|9.0658|9.4588|9.3725|10.7142|11.4904|11.8546|11.3371|11.7875|11.6533|11.1167|10.9921|11.0975|11.7971|11.8163|12.6213|12.1613|12.1613|12.6404|13.6754|14.0108|14.0013|14.7008|13.8479|14.0108|14.4229|14.9213|15.1321|16.4067|17.5183|17.8825|18.0838|17.7675|17.0871|16.9529|18.4|17.6142|17.825|17.5088|18.5054|20.8054|20.5275|20.6425|16.79|17.0392|19.1092|20.2113|21.3133|17.4321|18.3617|16.2725|14.3942|10.2925|8.0213|9.0946|7.5133|5.7692|6.6125|8.7688|10.2925|11.5958|13.8575|14.7871|15.4771|15.3908|16.5792|15.755|13.4933|12.4967|12.7171|11.8258|9.7271|10.0625|12.2379|11.2029|12.1325|12.2763|9.2192|10.2063|11.73|11.7875|11.2221|11.8833|11.3946|11.0304|9.7846|8.8933|7.705|8.2033|7.1683|7.2067|7.5517|7.9542|7.3504|6.0663|5.0983|6.2867|5.7117|6.7467|7.1492|7.1492|7.3408|7.8296|7.8392|7.2642|6.5263|6.9479|6.9|6.2004|7.015|6.8138|7.8296|8.5388|8.5675|8.6921|8.28|8.6729|9.1808|9.545|9.7942|9.9858|9.5546|9.5067|9.1042|8.4046|8.5292|7.9829|6.4113|6.9767|7.1396|7.2067|6.8042|6.7179|6.5263|5.8363|5.06|5.3092|5.175|4.6671|4.0154|3.8237|4.1783|4.8204|4.5521|3.7567|4.0633|4.2933|4.2263|4.6383|4.3317|4.9642|5.3283|5.1846|5.8171|6.2483|6.2675|6.4113|6.5358|6.2388|6.6508|6.4592|6.4113|6.2675|7.1013|6.5838|6.2771|6.2483|5.2325|5.1175|5.3571|4.7821|4.7917|4.5808|4.5617|4.2933|4.5425|4.6575|4.4371|4.7821|4.1496|4.3892|4.0633|3.5938|3.8525|3.795|3.7088|3.9675|3.7567|3.5075|2.2521|2.0796|2.1754|2.3096|2.0221|2.1371|1.7154|1.9263|2.82|3.05|2.93|3.51|3.43|3.81|4.21|3.91|3.67|3.69|3.62|3.79|3.11|3.29|3.52|3.79||
2022-02-19 19:49:50|adr_usa_0093|RYAAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2692|3.3015|3.4138|3.7262|3.4779|3.8303|3.061|3.2374|3.2692|3.3497|4.5995|4.84|4.3113|4.5195|4.9682|4.9041|3.6859|3.8381|4.4872|3.8301|4.9038|4.4071|4.8397|5.7532|6.0737|6.5385|6.4744|6.6346|6.0337|5.8333|5.9135|6.8269|6.9551|8.4776|11.8429|10.3846|10.5449|10.609|9.6154|10.7051|9.0385|10.3846|11.1538|12.7564|13.5897|14.5353|11.3622|12.0641|13.5231|14.1923|12.9744|14.2333|10.3846|10.4615|14.3333|15.3333|17.1487|15.9846|17.5385|15.4154|14.5949|18.8564|17.4872|16.6154|16.0256|17.3949|22.4615|21.9903|21.6667|20.1026|18.7077|21.0769|20.9128|21.4359|21.2103|21.359|22.4359|24.7436|24.7436|23.3538|26.0513|18.3333|17.8564|18.7692|15.9949|16.4154|17.1641|15.5385|15.8462|13.5641|19.759|21.1282|20.9179|23.841|22.6256|23.1128|21.3436|23.9744|23.1282|25.1436|23.841|23.5436|23.841|25.9897|28.8462|27.4385|28.1487|27.3077|25.5641|25.1436|27.2|29.2308|29.5744|31.9077|37.4051|39.1641|43.8615|49.9179|43.3949|47.7949|42.4513|39.3333|41.4359|43.1385|42.8|47.3026|45.3436|39.9385|35.3538|34.0718|28.4513|27.4872|27.7846|29.559|26.8|23.8974|24.9333|18.1436|25.2205|30.2769|30.359|27.0872|22.7179|27.0769|29.5692|30.9026|28.8923|29.7846|27.5692|29.9282|27.6513|25.8051|28.3282|28.2359|28.4308|30.759|26.2564|26.5128|29.5897|31.6615|31.0154|32.8205|31.3949|31.1077|32.4308|32.2256|29.2513|29.8974|30.359|31.1487|29.3949|26.5333|25.7846|27.6923|30.6872|31.4462|28.4821|34.9744|35.2821|36.1077|35.6513|30.0821|31.2205|31.0359|32.4513|34.2974|35.6718|36.2359|35.5077|42.3179|40.7077|43.5179|45.9282|50.5846|54.4103|52.8308|47.8051|49.6923|47.6513|47.7128|48.1949|55.1795|57.4051|59.7333|54.2564|59.2923|56.7487|54.8103|59.8154|52.6974|64.4615|69.8256|71.7333|63.0359|65.4974|67.7949|69.2308|71.5897|74.3179|76.8513|83.1179|79.3744|82.47|82.26|84.64|80.35|83.33|82.32|80.58|86.7|69.56|69.24|76.93|67.79|80.38|82.13|79.67|82.71|80.6|87.76|97.96|108.79|108.57|115.75|114.09|108.56|111.65|115.78|109.33|116.94|123.16|122.87|112.81|118.4|111.99|101.06|98.02|83.19|85.42|74.24|71.97|71|77.35|74.06|77.95|65.96|64.99|61.56|57.97|65.79|85.31|84.5|90|92.52|67.47|50.2|49.91|70.87|64.06|77.88|80.75|81.99|106.68|106.91|106.15|106.21|112.37|115|117.93|119|104.99|109.8|108.14|114.86|118.33|98.15|118.09|120.7||
2022-02-19 19:49:51|adr_usa_0095|RIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9688|10.4375|9.0625|7.5|8.125|8.5313|8.5938|8.9063|10.0313|9.75|9.375|9.125|9.1563|10|10.125|10.1563|9.7813|9.1563|8.75|9.625|9.875|10.0625|11.25|11.5313|11.9375|10.875|10.4063|11|10|9.875|10.3438|10.125|9.6875|10.6875|10.375|10.5938|10.2188|10.2188|11.1875|10.4375|10.3125|10.7813|12.2188|13.6563|12.875|12.4688|13.0938|13.0313|13|13.4688|13.6875|14.2813|14.25|13.4063|13.1563|12.3438|11.8438|13|12.875|12.875|13.2188|14.5313|13.8125|14.5625|14.0625|14.625|14.375|14.1563|14.25|14.75|16.0313|15.8125|15.0625|14.7813|15.1875|15.5|16.1875|16.9063|16|14.9375|15.4063|15.6563|16.125|17.4375|17.7188|16.5158|16.0625|15.9845|13|12.25|12.9375|13.0625|13.8125|13.7345|14.5625|12.625|11.8125|11.5|9.3594|12.25|12.375|12|11.3281|12.1875|12.5938|13.75|17.0156|14.6563|16.8125|18.7656|18.1094|17.75|17|19.4375|23.6875|18.6719|15.125|17.8125|16.2188|15.3594|16.3125|16.5|16.625|14.875|16.2813|15.3438|18.0156|17.8725|18.5525|17.535|20.2|19.85|18.1625|16.8025|18.3|15.75|16.21|18.8625|19.575|20.0575|19.9875|20|18.9125|19.3025|18.5|17.84|17.8|16.45|18.2025|20.3575|19.8825|18.525|20.325|18.925|19.175|19.9875|19.1375|21.1625|22.135|21.9375|24.7625|24.5625|27.8275|27|27.475|25.145|22.4|24.395|24.5125|26.2791|25.395|27.1625|26.575|29.3975|29.8025|31.4|35.3925|32.4375|30.15|29.755|30.48|33.1625|35.7875|41.075|38.155|40.7225|45.6975|51.2525|47.16|51.75|55.675|55.5|52.4275|52.2225|50.3625|47.4075|55.3475|53.6475|53.1225|54.0525|54.165|56.9525|61|73.2375|76.53|72.28|68.7|85.85|93.75|116.87|104.975|101.7375|113.6125|102.96|117.5|138.7325|123.75|104.4|94.93|62.375|46.4675|25|22.2275|21.6875|25.5|33.515|40.7375|45.36|40.9675|41.895|38.79|42.5725|44.5075|51.025|53.8475|48.505|51.95|59.1825|50.86|46.1|43.6|51.92|50.43|58.73|65.12|64.13|71.66|69.48|71.08|71.12|73.21|70.12|72.32|70.98|61.16|44.08|54.06|53.07|48.92|60.46|56.93|55.59|56.07|43.22|47.81|46.21|43.83|46.76|49.98|49.8|58.09|56.47|53.64|47.08|46.06|42.72|41.08|44.99|45.11|48.76|50.7|53.05|56.43|53.15|57.3|55.83|54.29|51.38|54.28|57.29|53.74|49.18|47.97|46.6|46.06|44.13|49.33|41.4|44.79|43.77|41.21|38.62|36.72|33.82|36.51|33.08|29.12|24.65|26.1|28.27|33.66|28.04|31.3|32.82|30.17|33.4|34.85|37.91|38.46|44.79|41.52|40.68|39.82|40.31|42.31|47.38|49.08|47.19|47.93|47.9|52.93|56.11|54.71|51.53|54.95|56.7|55.48|55.5|48.03|51.02|49.29|46.76|48.48|56.27|58.2|58.85|58.9|57.93|62.34|57.08|50.58|52.09|52.01|54.56|59.36|53.43|46.93|45.56|46.19|53.92|56.18|61.04|61.23|60.39|56.77|64.97|75.22|76.42|87.4|77.65|85.06|87.43|83.89|86.31|75.07|66.82|63.27|62.69|66.94|71.4|77.63||
2022-02-19 19:49:53|adr_usa_0096|RENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.15|186|160.5|142.95|104.7|75.3|92.4|54|53.7|75.15|78|80.25|99|67.65|67.2|55.5|55.35|60|49.8|46.5|56.4|50.4|43.65|41.4|46.5|47.55|44.7|58.35|49.35|54.6|51.15|43.8|49.35|47.85|58.5|49.2|48.45|50.1|50.85|48.9|52.35|48.6|49.05|40.35|38.7|38.7|37.65|41.1|43.65|63|51.75|52.65|46.65|50.7|53.4|52.65|54.9|45.45|48.75|47.85|46.95|33|24.45|25.65|27.45|37.05|28.2|26.85|23.55|23.76|23.25|23.16|21.36|21.75|18.45|20.61|23.16|26.61|32.76|28.41|54.96|25.53|27.54|25.86|25.8|26.37|7.08|6.3|4.08|4.5|4.38|5.04|4.44|5.07|4.41|4.35|4.74|3.93|2.97|2.3253|2.55|2.3511|2.2203|2.706|2.46|1.7|1.31|0.78|1.33|5.08|3.56|2.8|2.1199|4.78|5.05|5.74|5.22|7.8|6.87|8.24|10|11.6|11.7|9.83|10.56|15.95|26.67|25.88|16.44|21.9||
2022-02-19 19:49:55|adr_usa_0098|RDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6.125|8.65|9.05|12.495|10.7|11.055|10.825|9.505|9.725|10.51|10.725|11.13|10.55|10.345|10.215|9.35|8.94|8.575|7.32|8|10.15|9.35|9.13|9.69|9.2|10.375|12.245|11|12.6|14.025|14.03|14.88|15.955|14.6|12.725|11.275|9.2676|9.57|8.5|8.475|8.575|8.405|8.625|9.505|9.505|8.575|8.815|8.725|7.81|8.245|8.825|9.75|9.09|10.195|9.8|10.585|10.9|13.05|15.2|15.88|18.87|13.73|14.415|15.285|15.92|15.45|17.32|16.76|18.1|16.7|15|16.29|17.06|15.83|16.57|15.86|16.26|16.23|15.29|17.01|17.58|13.96|13.57|14.69|15.25|15.83|15.17|13.53|13.68|9.5|8.54|9.92|10.25|8.83|7.69|10.42|11.68|14.82|16.53|17.24|15.69|20.83|24|23.39|25.31|25.03|25.45|27.15|27|31.06|31.1|29.54|31.8|35.25|39.81|41.76|37.42|35.64|34.8|36.92|37.04|36.36|35.12|35.4|30.84|31.01|32.98|30.3|30.15|32.73|34.22|32.91|32.3|28.7|30.94|29.42|31.12|31.97|32.83|33.57|34.19|35.76|33.51|35.42|36.91|37.33|37.19|35.3|35.27|38.34|38.81|39.9|40.3|42.02|44.63|42.25|45.24|39.12|44.02|45.39|49.05|49.22|52.6|55.86|50.11|54.15|53.57|60.41|53.02|53.84|57.72|65.2|60.89|65.24|52.8|46.53|45.65|44.61|44.65|46.11|43.53|47.31|52.18|44.1|46.54|45.57|46.53|46.6|45.44|43.84|41.27|40.33|40.16|39.09|41.16|37.01|34.91|36.13|36.24|34.15|37.4|34.59|33.84|32.68|30.62|29.27|32.92|32.34|35.58|32.59|33.8|37.74|37.28|39.03|37.69|40.86|41.4|37.67|37.94|35.98|38.78|37.34|39.9|40.42|40.26|45.45|38.86|49.1|51.57|54.65|51.45|61.42|59.12|70.04|62.96|67.75|72.08|60.97|60.44|62.71|71.77|72.13|75.29|62.71|65.95|64.32|63.4|60.52|62.64|56.32||
2022-02-19 19:49:56|adr_usa_0099|RDS.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:56|adr_usa_0100|RDS.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:56|adr_usa_0101|RDHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.74|10.2|11|10.5|10.05|10.5|10.21|10.4799|10.7699|10.51|10.085|12.3799|12.96|13.9501|14.8899|14.47|16.5|16.9299|13.6|15.89|13.09|9.29|10.9|13.79|15.18|13.76|14.845|14.57|15.71|18.36|14.35|12.78|12.36|11.35|12.9|12.61|8.35|10.01|12.33|12.4|10.78|10.8008|14.73|15.23|13.98|11.69|11.36|10.4|9.85|9.79|9.73|9.77|9.21|8.44|9.05|8.32|9.66|8.9|4.6|5.465|5.98|6.12|5.03|4.89|7.19|9.08|7.08|7.4|8.82|8.7|7.05|6.46|8.48|7.68|8.77|8.11|7.24|6.46|6.7|8.22|7.06|7.15|6.36|6.17|5.3|4.32|6.1|6.64|7.14|7.02|7.41|7.89|9.45|8.25|8.59|8.18|8.12|7.8|7.15|6.35|7.29|6.9|6.63|9.55|4.7|5.35|2.96|2.67|2.49||
2022-02-19 19:49:57|adr_usa_0102|RBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:57|adr_usa_0104|QIWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|19.9|23.21|30|30.33|39.08|41.71|45.66|55.86|35.73|40.04|36.32|31.38|44.01|40.03|37.45|37|30.82|31.3|25.83|20.7|19.82|22.33|24.64|27.47|30.1|27.62|28.97|21.18|18.73|16.85|19.39|17.55|13.98|11.13|13.96|10.85|12.35|12.81|11.71|15.42|14.91|12.49|12.49|13.17|13.56|14.14|16.93|19.64|23.1|24.03|18.65|16.18|16.1|17.25|13.93|17.24|15.4|17.31|19.01|17.53|16.85|16.76|15.87|14.2|12.81|13.72|14.43|14.21|16.3|14.17|14.47|13.74|17.29|19.66|19.68|24.68|21.27|18.29|19.95|18.49|19.08|17.62|11.62|12.47|14.24|18.47|19.35|17.48|17.2|14.81|14.61|10.51|10|11.12|10.58|10.4|10.86|10.41|10.04|8.66|8.47|8.91|8.3|8.13|7.44||
2022-02-19 19:49:58|adr_usa_0108|PUK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5455|27.7273|29.0909|29.8636|31.9545|28|27.0909|28.3636|26.9091|28.3636|28.875|26.75|25.625|26.875|26.375|30.4375|32.6875|30.2|22.05|22.8|23.7|22.5|23.82|25.41|20.73|20.18|22.4|23.3|23.36|20.55|19.51|21.05|20.05|18.33|16.95|14.9|14.66|11.6|14.25|14.65|14.05|12.8|10.51|10.14|12.53|12.36|13.63|13.31|15.06|15.59|16.17|16.15|18.29|17.8|18.6|16.77|15.26|17.02|16.81|16.24|16.72|16.92|15.5|16.89|17.16|17.71|18.73|19.52|17.87|18.18|17.95|19.52|18.93|17.48|17.91|18.53|19.86|21.36|21.12|23.55|24.56|21.24|22.21|21.81|22.76|23.87|24.79|26.08|28.36|28.48|25.41|29.73|31.53|29.68|29.4|28.86|27.99|31.56|29.78|28.36|27.37|26.5|24.55|26.07|27.49|25.2|20.39|21.65|20.38|14.88|10.06|10.93|12.71|9.8|6.82|10.78|12.44|14.65|11.84|15.93|17.88|19.22|18.2|21.05|20.18|17.82|15.62|17.56|16.88|16.53|16.47|18.49|17.96|20.39|20|20.73|21.5|23.02|22.94|23.71|25.46|23.59|22.14|20.29|18.24|16.22|19.59|18.89|20.3|23.21|21.98|23.88|24.57|22|23.22|24.75|24.58|26.47|27.31|29.21|29.51|29.45|30.52|32.56|34.36|32.92|33.49|36.87|34.66|38.64|40.27|41.95|45.34|41.79|46.22|43.85|46.45|45.91|46.64|44.71|47.69|43.66|45.61|45.59|44.84|49.25|50.17|50.55|49.72|49.32|50.6|47.27|42.83|45.31|47.74|47.25|39.76|32.68|37.45|35.66|38.78|33.99|34.21|36.24|37.72|35.98|33.07|40.01|38.53|39.69|40.11|41.79|45.01|45.6|45.26|48.84|45.94|47.42|48.67|48.77|51.67|50.75|50.77|49.9|51.03|49.9|45.45|46.87|44.16|45.19|41.87|35.98|36.6|40.22|42.1|43.08|45.3|41.23|43.52|37.39|34.01|34.25|33.92|34.77|38.63|37.6|32.06|22.79|25.74|27.93|31.19|31.25|30.57|28.65|32.54|34.28|38.47|34.06|41.64|43.75|43.19|42.43|37.69|40.42|44.04|40.85|40.79|33.51|35.83|34.24||
2022-02-19 19:50:00|adr_usa_0109|PTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.438|16|21.5|20.1875|23.4375|22.625|20.8125|21.0625|18.0625|16.75|17.43|17.2|18.3|21.71|23.03|20.42|20.7|20.05|19.08|18.39|17.35|18.51|18.4|19.15|21.32|19.98|21.86|21.62|20.17|20.3|20.75|19.58|19.65|19.92|21.27|21.11|20.95|23.18|26.6|28.75|30.24|35.47|36.2|35.27|45.02|56.73|49.1|52.9|49.87|45.05|47.61|47.18|50.2983|50.69|54.38|54.22|54.06|52.69|55.76|62.12|62.65|62.3|67.5|77.4|94.5|79.29|80.55|76.14|81.27|83.5|97.4|98.05|109.15|120.69|106.8|108|112.55|107.57|105.5|114.75|129.04|137.9|122.88|111.3|115.83|127.26|133.27|155.1|142.9|146.17|193.28|199.08|195.8|182.12|140.57|141.31|131|140.3|129.44|125.01|133.86|123.71|104.3|71|93.39|94.59|76.94|71.1|80.98|104.83|120.4|101.78|118.13|109.64|130.74|130.99|124.8|129.8|116.58|115.54|121.5|113.79|107.01|111.86|117.35|111.58|129.46|131.81|126.35|132.73|142.11|138.09|150.67|135.86|139.07|147.08|139.72|122.23|119.67|129.84|128.05|131.89|148.22|147.81|138.56|136.29|129.09|128.35|121.98|126.12|133.75|132.31|138.01|145.65|143.84|135.88|130.47|128.8|111.15|115.67|115.2|111.08|111.47|111.06|116.41|104.7|95.91|106.72|110.92|118.94|123.05|125.03|129.59|144.37|121.75|116.19|105.73|108.09|114.27|113.38|128.36|122.21|115|106.7|94.88|77.74|79.3|74.74|67.83|63.81|56.53|68.21|66.09|69.81|72.54|66.24|66.76|64.52|70.95|69.8|70.76|74.75|79.19|72.34|72.9|68.04|66.15|62.3|64.67|64.46|64.62|71|66.14|71.67|69.86|68.42|71.84|75.97|83.65|71.71|73|75.11|75.27|75.57|68.57|62.81|64.63|65.92|65.7|58.94|55.66|54.5|51.42|53.08|52.57|50.49|45.91|51.62|44.41|34|37.32|35.24|37|36.17|34.97|34.66|29.58|32.68|30.68|31.08|30.61|35.28|35.61|40.81|43.37|48.4|42.49|47.05|52.21|45.71|45.3|45|50.37||
2022-02-19 19:50:02|adr_usa_0110|PTNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.6875|18.5156|19.125|17.25|20.125|13.625|9.5|8.375|9.5625|9.25|9.875|6.875|6.75|4.75|5.875|6.25|4.75|3.96|4.25|4.14|5.09|6.03|4.21|4.501|6.2|6.19|7.08|5.76|4.96|4.43|4.95|4.36|4.261|4.63|4.461|4.11|3.99|4.02|3.31|2.8|2.91|3.45|4.34|3.98|5.07|5.27|5.35|6.49|6.82|7.02|8.26|7.65|7.67|8.24|7.5|7.69|7.44|6.4|6.85|6.79|7.1|8.27|8.1|8.21|9.12|8.87|8.65|8.38|7.13|8.53|8.23|8.33|8.18|7.89|8.58|7.2|7.65|8.02|9|8.66|8.69|9.25|9.35|10.18|11.45|11.89|11.5|14.59|13.58|15.62|16.75|16.98|16.44|16.25|15.3|16.64|19.43|22.23|21.26|21.39|22.4|21.57|21.96|23.55|23.78|20.53|21.44|19.73|18.24|16.82|15.97|15.67|14.12|15.2|16.57|17.56|17|17.81|19.24|20.02|18.89|19.31|20.41|21.04|24.13|21.36|18.2|16.53|15.26|17.17|17.62|18.34|20.35|20.85|20.44|19.14|18.15|18.73|18.85|16.22|15.12|13.81|9.57|10.81|11.2|9.52|9.1|8.56|7.15|6.93|7.19|4.96|3.79|3.61|4.65|5.15|5.61|6.52|6.15|5.65|5.72|6.98|7.16|6.17|6.26|7.73|7.26|8.3|8.12|9.04|9.065|8.7|8.8|9.14|8.47|8.4|7.69|7.56|7.5|7.24|6.38|5.99|4.99|3.67|3.205|2.63|2.56|2.31|2.92|4.285|4.64|3.7416|4.74|4.455|4.48|4.36|4.47|4.43|5.42|4.7699|4.9925|4.7|4.8701|4.55|4.48|5.01|5.71|5.52|6.2|5.425|4.8|5.35|4.9201|4.8|5.27|5.2682|5.1703|5.98|6.52|5.35|5.2374|4.2|4.25|3.7|3.69|3.94|4.5|5.03|4.99|5.2|4.7|4.78|4.55|4.33|4.4405|4.34|4.3357|3.5171|4.37|4.51|4.234|4.43|4.0468|4.9264|4.31|3.45|4.1|4.27|3.81|4|4.01|3.85|4.19|5.31|5.21|4.55|4.895|4.71|4.38|4.51|4.38|4.45|4.35|4.29|5.13|7.23|8.115|8.085||
2022-02-19 19:50:04|adr_usa_0111|PSO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|9.408|9.523|10.212|9.408|10.097|9.064|9.408|9.638|9.638|10.671|10.785|11.703|11.474|11.129|10.785|10.556|10.785|11.015|11.474|11.244|12.575|11.933|12.736|12.506|12.621|14.686|15.145|14.686|17.21|17.21|16.247|15.719|14.342|15.719|17.555|18.473|21.112|20.653|20.882|19.39|18.587|19.046|20.079|19.735|20.194|22.488|26.16|28.914|32.7|33.962|29.831|31.667|30.52|29.373|25.5|28.438|25.75|27.563|23.25|24.75|22.7|21.6|17.7|20.8|18.9|16.04|14.64|13.59|10.95|12.57|11.35|12.2|11.3|12.44|12.88|12.64|11.06|9.72|9.15|10.24|8.74|10.7|10.25|9.7|8.71|8.3|8.34|8.14|9.55|9.7|9.48|10.13|9.96|10.72|11.59|11.73|11.44|11.34|11.84|11.95|12.3|12.04|10.93|11.32|11.24|11.32|12.1|11.91|11.95|12.39|12.5|12.14|12.14|11.94|12.33|12.45|11.66|11.32|12.17|12.17|12.6|13.1|14.03|14.07|12.68|13.44|13.97|14.08|14.41|14.82|15.21|14.9|16.01|15.66|17.38|18.01|16.76|16.46|16.53|15|15.32|15.73|15.03|13.31|12.88|13.67|13.95|13.23|12.66|12.09|13.11|12.33|10.65|8.61|9.6|9.67|9.63|9.25|10.32|10.24|10.21|9.38|12.08|12.21|12.87|14.08|13.96|14.09|14.14|14.56|15.87|14.96|13.35|13.58|16.29|15.37|16.03|15.61|15.95|15.79|17.02|17.16|17.85|18.82|18.64|19.11|18.8|17.17|18.54|17.86|17.99|19.25|18.74|19.22|18.03|18.92|17.64|19.51|19.08|19.37|20.03|19.62|18.89|19.68|19.08|17.61|18.01|18.43|18.55|18.27|20.56|19.82|20.25|20.8|21.16|21.55|17.91|17.24|17.5|19.28|19.03|19.36|18.99|18.28|18.06|18.9|18.78|17.49|20.67|21.73|21.12|20.5|19.44|18.87|18.53|16.64|18.13|12.38|11.42|10.64|10.97|12.13|11.93|11.67|12.37|12.69|11.77|10.27|9.89|9.23|10.04|9.99|8.2|7.9|7.86|9.43|9.07|8.88|8.62|7.74|8.09|9.1|9.58|9.88|9.35|10.61|10.82|12.4|12.03|11.68|11.66|11.03|10.22|11.95|11.55|12.22|12.02|11.2|11.01|10.48|10.15|10.54|10.09|10.87|8.69|9|8.39|8.34|7.41|6.87|6.6|5.71|7.23|7.17|7.68|6.96|7.33|7.85|8.62|9.14|9.92|11.04|10.91|11.61|11.99|11.54|11.11|10.47|9.87|8.31|7.88|8.37|8.63||
2022-02-19 19:50:06|adr_usa_0112|PRAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:06|adr_usa_0113|PKX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|31.75|29.25|23.125|25.5|28.875|27.625|28.25|29.5|33.5|31.5|32.875|25.75|24.5|21.875|22.625|25|24.25|27.5|26.375|24.375|23.5|21.875|21.375|20.75|20.125|20.25|22.875|19.5|23.75|24.125|29|32|28.5|25.875|25.75|16.25|16.75|17.438|23.688|23.125|19.6875|17.8125|14.625|12|10.5|11.125|13.8125|18|15|16.875|18.75|15.625|17.875|25.75|25.3125|33.625|35.5|36.75|31.3125|33.375|35.9375|35|35.25|25.125|27.5|21|20.5|24|21.6875|21.25|18.625|15.8125|14.4375|15.5625|21|22.4|17.95|20.01|20.35|19.72|16.88|17.41|15.7|17.15|21.2|23|24.62|27.72|26.15|24.45|28.25|27.27|24.54|22.85|21.58|23.13|25.83|24.73|25.5|23.1|19.7|20.55|22.96|26.19|30.5|30|28.6|28.98|29.85|33.97|34.18|37.29|35.39|30.7532|31.8|33.5202|36.1071|36.18|37.85|37.39|47.24|44.53|45|54.25|49.36|45.53|44.92|43.97|49.9|52.25|56.56|51.29|49.76|49.51|57.39|58.44|63.8|70.47|64.3|66.9|61.74|62.11|64.93|70.52|78.86|82.67|88.18|92.7|103.95|104.74|119.3|120|142.45|153.31|178.77|195.89|157.87|150.41|135.5|135.3|118.98|123.4|136.65|129.78|132.65|107.1|93.37|67.19|57.75|75.25|63.52|50.17|66.83|76.97|83.89|82.67|101.07|91.46|103.94|102.12|119.2|131.1|112.95|115.46|117.01|112.16|96.37|94.32|104.01|100.96|113.98|103.94|98.44|107.69|102.14|103.08|114.29|110.3|102.02|108.62|109.8|95.14|76.01|85.92|85.65|82.1|91.76|92.5|83.7|83.25|75.73|80.44|79.53|81.5|81.54|78.38|74.39|82.15|81.46|80.69|73.71|71.99|70.65|65.08|71.68|72.02|73.64|74.46|77.49|78|67.99|66.56|69.41|73.6|70.79|74.44|80.83|82.8|75.9|71.56|68|63.81|58.23|60.64|54.66|59.08|54.76|49.09|41.52|40.4|35.02|40.03|36.41|35.36|37.09|40.37|47.33|52.02|43.64|44.5|50.68|50.97|51.08|51.95|53.43|52.55|57.88|62.03|64.5|59.02|62.88|62.59|75.12|75.62|69.4|72.98|76.24|78.13|89.48|82.24|78.85|84.85|78.93|74.12|73.35|72.51|66|57.62|55.22|54.94|60.22|58.3|55.21|55.17|49.73|53.06|46.83|43.62|47.16|44.91|48.12|50.62|44.41|40.29|32.65|37.21|36.91|37.04|40.02|38.64|41.86|46.31|53.34|62.31|54.79|61.1|72.2|81.41|80.11|76.77|78.99|71.4|68.97|63.26|55.17|58.29|56.54|58.04||
2022-02-19 19:50:08|adr_usa_0114|PHI|price|0|0.7266|0.7711|0.7711|0.7414|0.7414|0.8008|0.7711|0.6674|0.5783|0.5932|0.5042|0.5042|0.5042|0.4745|0.5042|0.4745|0.4745|0.4448|0.4004|0.3559|0.4004|0.4004|0.4301|0.3708|0.3559|0.4004|0.3708|0.4301|0.4448|0.4301|0.4301|0.4301|0.3559|0.3559|0.3559|0.3559|0.3559|0.8898|0.9935|0.7711|0.7266|1.2604|1.3346|2.076|2.3428|2.6691|2.847|2.5208|2.595|2.7136|3.4847|3.8553|4.4188|5.9312|6.9099|6.302|4.0036|2.8618|2.8173|2.5198|2.5692|2.5692|2.668|3.3597|3.2115|3.5573|4.2985|3.9032|3.6562|3.9526|3.9032|4.1009|4.5949|4.6938|4.9407|5.5336|6.2748|6.2253|7.0653|7.9051|7.9051|8.5969|8.1028|6.917|5.9289|5.8301|5.8795|4.3478|4.7431|5.4843|5.6325|4.1502|2.9644|3.0139|3.4585|3.9526|4.8419|5.1878|6.5712|6.7688|8.7945|7.6087|7.9051|8.7451|7.757|9.9803|11.4625|13.0435|13.4387|14.2292|12.6977|14.9704|17.4408|18.4091|19.375|17.0455|17.7841|17.4432|16.1932|15.8523|16.1364|17.9545|16.1364|16.1932|15.8523|16.1932|18.125|21.0227|22.8977|28.9205|27.7273|36.875|33.9773|32.5568|27.9545|29.5455|32.1591|26.8182|28.4091|30|25.4545|25.9091|23.2955|25.0573|23.6936|26.8755|27.5|28.9773|32.6709|32.6136|31.4773|28.58|30.1709|25.5118|25.4545|24.6027|29.3182|26.8755|24.2045|22.8409|26.1364|26.4209|26.6482|27.2164|28.4091|27.2164|26.1364|23.1818|26.9891|26.3636|27.2164|25.3409|26.3073|29.2045|30.5118|22.9545|24.6591|22.0455|22.5573|20.4545|23.8636|23.9773|25.4545|24.5455|23.0682|20.5682|20.1136|14.2045|18.4091|22.1591|23.8068|23.5795|20.9091|21.5909|23.5227|29.3182|26.25|27.3864|26.5341|21.5341|19.7727|18.6932|18.6364|23.5227|21.0227|20|19.9432|16.7614|16.0227|16.1364|13.8068|15.3409|15.5682|14.0909|14.7159|16.1932|16.8182|14.9091|13.0455|12.0909|11.9091|12.7727|11.3455|8.6818|8.5909|6.5545|7.1636|7.4909|9.4545|8.9364|9.4545|7.9909|8.0455|6.7818|5.6273|4.9091|4.6909|3.8182|4.9273|4.5727|4.9727|4.8727|5.2455|6.5909|7.5|9.7909|8.6364|9.0909|10.7273|12.5455|12.5182|15.8364|13.7182|15.8545|15.5455|17.8727|17.7091|18.9636|20.3727|20.6091|22.7636|22.8182|22.2909|22.6727|23.6364|23.1636|22.9182|23.4273|24.6727|26.4091|26.4273|25.8273|27.6818|27.4091|28.7273|30.4909|32.5364|31.3636|34.1545|36.1364|34.2364|31.3818|35.6273|34.0364|39.6|43.2818|44.6455|46.4818|47.8364|44.5273|48|48.5545|51.1909|52|51.9636|53.3909|58.4909|62.3636|66.0273|68.8364|68.4091|64.5|60.4182|55.5455|54.9|48.5636|51.6818|53.9|51.2182|37.1818|43.5909|42.6818|40.2273|40.4091|40.1182|41.7|43.0909|45.2|47.8818|46.7727|46.7273|48.4545|50.2182|51.5182|50.8818|51.1818|48.4364|51.1273|46.8273|46.3364|48.8182|49.0182|54.4182|56.4818|49.4182|52.9727|50.6364|45.1636|48.6364|52.7182|49.3455|49.1273|51.4545|52.4182|45.0273|50.4909|50.1818|52.3818|57.7455|59.9727|56.5364|55.2|48.7909|57.8182|59.3636|58.4545|60.0091|57.7545|56.5636|55.7364|62.6091|64.8636|64.4909|66.7909|65.4364|61.6909|64.0727|63.35|67.84|66.15|62.53|60.08|59.58|60.2|61.02|64.5|65.55|67.38|70.36|75.84|78.68|70.13|66.8|63.29|66.7|71.6|62.49|64.44|62.95|62.3|64.35|52.69|46.16|47.42|43.77|42.75|46.92|38.69|43.31|36.9|41.39|44.57|45.07|38.58|35.67|31.8|26.49|27.55|30.05|28.03|32.16|35.51|35.2|35.31|32.47|33.45|31.92|33.06|29.19|30.08|30.55|28.9|28.37|27.49|24.16|23.38|24.98|26.22|25.7|25.42|21.58|21.38|24.81|20.01|21.67|23.65|25.3|24.82|22.05|22.19|22|20.87|21.66|19.99|19.17|19|20.56|24.75|24.44|24.41|26.64|29.59|27.05|26.95|27.56|27.91|29.85|26.36|26.16|26.2|27.57|26.28|24.48|29.05|32.57|32.82|33.29|35.72|36.58|34.47||
2022-02-19 19:50:10|adr_usa_0115|PHG|price|0|3.0016|3.1854|3.8899|4.1349|3.9817|4.4412|4.1655|4.043|3.8592|3.7674|3.5223|3.5223|3.6449|3.8286|4.1042|3.5223|3.4304|3.6449|3.2774|3.798|3.798|4.0736|3.798|3.8286|4.0736|4.0124|4.0124|3.9205|3.9817|3.7674|3.7061|3.798|3.8592|4.043|4.8394|5.4826|5.5744|5.9419|6.0032|6.0952|5.3907|5.1456|4.8394|5.9114|5.7889|4.5943|5.1763|4.87|5.2376|5.8195|5.8807|5.8195|5.7277|6.1257|6.4015|6.3095|6.0952|4.288|3.7367|3.553|3.1854|3.5223|3.7367|3.7367|3.6449|3.9512|3.6754|3.7674|3.7367|3.9205|3.8286|4.1962|4.2575|4.3187|4.4718|4.3799|4.1962|4.2575|4.9313|4.7781|5.6051|5.6969|6.0032|6.1257|5.6357|5.2681|5.5132|4.9618|4.4718|4.3493|3.7367|3.2466|3.0016|2.7566|3.1241|2.8791|3.4304|3.8286|3.553|3.4304|3.9817|3.6754|4.1042|4.5637|4.4105|4.4105|4.3799|4.288|4.288|4.87|4.87|5.0537|5.2376|4.3187|3.553|3.7367|3.4611|2.6953|2.7873|2.6341|3.1548|2.9098|3.3998|3.6449|3.7674|3.8592|3.8899|4.8088|4.9925|5.1151|4.7781|5.0537|6.187|6.0645|6.6158|7.1365|6.8608|7.0446|7.5654|7.9941|7.4428|8.025|7.4118|7.1976|7.7189|8.0556|8.3617|9.4341|9.832|10.4749|12.0677|11.0259|11.9452|9.4647|9.5871|8.7912|9.832|10.1382|8.9136|8.7912|8.6066|7.9944|8.1159|8.3005|8.7912|8.6372|9.9545|9.8012|9.8012|11.0259|10.8737|13.1094|13.7225|17.6112|20.0472|17.55|20.5825|19.2049|16.4173|14.8237|16.3255|19.0815|17.9943|22.0834|23.3079|20.7967|21.7564|15.9635|14.2157|14.6152|16.8624|18.0276|19.3926|18.5437|21.9561|22.7385|22.9049|24.7174|24.7786|25.1921|24.748|25.4678|29.281|33.079|36.2031|46.9232|41.9766|43.7378|43.309|46.5556|44.0441|48.3321|41.655|39.1435|32.1601|35.5293|37.4405|31.9911|26.1692|30.1876|27.1493|25.9045|27.0807|26.2378|18.9163|22.1017|26.5318|28.5312|26.8062|25.4439|29.6192|30.3935|29.9916|27.0513|22.0919|19.7984|14.2411|17.3481|21.1902|17.3285|16.8482|16.368|15.28|18.3086|19.2691|18.7301|20.3571|23.9149|22.4643|26.3064|27.855|28.5116|29.5604|29.8152|28.4038|26.277|26.8062|26.6592|23.6958|22.7387|22.4545|23.3464|25.2282|25.9731|25.5615|27.1689|26.9729|24.2971|25.1106|24.6892|26.5808|26.0221|26.1496|25.6399|27.3845|30.4817|33.0006|31.8734|32.981|33.7945|30.9815|30.5209|32.2753|33.6377|34.3139|34.1375|36.578|36.8328|38.3716|35.9899|37.3425|40.2241|41.5766|41.4786|39.5968|38.7637|44.0465|40.5181|40.7827|41.9001|38.6167|38.1462|37.5777|36.8132|37.6659|33.128|32.6183|31.7656|26.7082|18.1322|16.0445|19.475|17.8284|15.6721|14.5744|17.6225|18.5732|18.0538|22.3075|22.1017|23.8757|24.5912|26.914|28.8547|29.6388|28.7175|31.3834|32.6771|29.2271|29.2467|30.5013|27.3551|30.6973|29.8446|26.5612|30.0896|30.6091|32.0499|31.5304|28.9037|27.3061|25.1694|24.2775|20.7491|17.5833|20.4355|19.9258|20.5335|19.8572|20.5629|19.9454|19.5926|17.4461|19.2789|21.5724|22.4153|22.9838|24.5814|25.3655|26.0123|30.4719|27.7373|28.9625|27.0513|27.7079|26.6494|31.158|30.2072|31.6088|34.706|35.049|36.235|34.0101|34.1571|34.461|31.3246|30.9129|31.1286|30.1876|29.923|31.0796|27.3845|29.4526|28.4234|27.0415|29.3349|27.7766|28.0412|26.7474|24.9538|27.2571|25.1302|22.9936|26.4044|26.6886|24.944|26.1496|24.8264|27.9824|26.9631|26.4044|24.4442|26.0319|28.3646|29.0017|29.433|28.0412|29.9622|28.7959|29.6878|31.4716|33.7357|34.6178|35.1078|37.4111|37.2347|40.3809|39.979|37.9698|37.0485|39.9496|37.3033|37.5483|41.3806|40.3221|41.4296|42.9488|43.7427|44.6052|36.4898|37.1955|34.412|38.6461|38.9205|40.0476|42.1451|38.8323|42.7136|45.8597|46.144|45.2129|43.0272|45.5559|47.8298|44.8698|42.0471|39.3616|43.037|44.5562|46.84|51.75|47.49|47.15|46.5|51.52|54.17|54.29|54.4|57.03|61.1|56.48|49.7|46.04|46.13|44.44|47.25|35.18|36.85|33.28|34.18||
2022-02-19 19:50:13|adr_usa_0116|PBR.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.875|7.0025|5.7|6.315|6.015|5.3375|5.3875|5.435|4.65|4.8|4.95|5.2725|4.9225|5.9825|6.31|5.5875|4.7325|3.965|3.8175|3.5875|2.785|2.98|3.005|4|3.1675|3.14|3.81|4.2375|4.4525|4.845|4.8425|5.535|5.765|5.645|5.8925|7.6875|7.0275|7.51|7.46|6.2925|5.8075|6.1125|6.55|7.09|8.45|8.1475|8.3825|8.545|9.7|10.6|9.625|9.38|10.525|11.6875|12.88|14.1|15.2625|14.54|16.09|18.1125|19.7875|19.58|20.2775|22.865|15.775|20.0875|21.2575|20.5075|17.875|20.675|21.755|21.145|22.3075|19.7375|22.305|22.41|24.6275|28.365|26.745|27.745|33.195|44.845|44.315|48.41|44.005|48.595|45.1|55.59|55.13|54.4|42|32.3|23.55|22|15.89|19.58|23.79|23.17|27.19|30.88|33.71|33|34.67|35.99|39.42|41.3|46.91|41.63|35.03|41.82|40.33|33.7|32.3|31.07|31.22|32.05|31.09|32.23|30.06|34.09|31.93|35.21|35.58|31.83|30.55|29.74|24.26|25.78|20.29|25.16|23.34|25.6|29.71|27.09|23.8|22.85|18.08|18.17|20.9|20.2|22.1|19.02|19.09|19.33|17.77|18.36|17.63|19.68|16.91|13.46|14.16|14.35|17.16|17.2|14.33|13.34|11.94|11.63|13.48|14.68|16.62|16.27|17.55|20.38|13.93|10.52|7.57|7.16|6.59|6.03|6.86|8.95|7.77|7.56|5.8|4.53|4.25|4.5|3.85|2.76|2.18|3.85|4.18|5.78|4.7|6.44|7.5|8.66|8.59|10.41|9.24|9.65|9.35|9.72|9.57|8.87|7.81|7.59|8.61|9.22|10.11|9.2|9.49|10.49|12.38|13.66|12.47|12.83|8.3|9.34|11.03|8.94|11.53|12.6|11.83|13.81|13.74|13.89|14.24|13.45|13.85|14.9|12.86|12.75|12.91|14.25|14.73|14.84|13.68|10.95|5.86|5.93|7.99|8.32|8.67|8.66|7.06|8.01|10.94|11.23|10.48|7.21|8.43|8.61|10.59|10.72|10.75|10.15|10.7|9.77|10.19|10.36|12.12||
2022-02-19 19:50:14|adr_usa_0117|PBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1563|8.3438|7.6095|7.2657|6.5157|6.875|7.0925|7.2875|6.275|6.9125|6.7425|5.9025|5.775|5.5875|4.7875|5.05|5.09|5.425|5.08|6.2875|6.7125|5.9375|5.1|4.3375|4.2225|3.965|3.1|3.1875|3.2625|4.1975|3.4675|3.3525|4.1325|4.59|5.125|5.1025|5.025|5.935|6.075|6.175|6.79|8.24|7.525|8.2275|8.475|6.72|6.3875|6.8425|7.1685|7.8775|9.3075|8.8525|9.16|9.4875|11.2875|12.11|11.06|10.6825|12.05|13.3475|14.7475|15.97|17.025|16.05|17.7925|20|21.75|21.5125|22.11|25.5425|17.545|22.395|23.6725|22.6175|19.6275|22.72|24.195|23.3725|24.65|21.9525|24.9675|25.385|27.905|32.43|31.275|32.26|38.805|52.755|51.64|57.105|53.005|58.38|54.235|66.27|65.4|67.1|51.59|39.61|29.78|27.06|18.66|23.27|29.22|28.72|34.3|39.04|41.97|40.48|41.95|43.23|46.19|47.61|52.8|46.4|39.76|46.56|45.55|38.41|36.8|35.62|35.83|36.54|35.01|34.86|33.32|38.43|35.95|40.43|40.48|35.71|33.94|32.78|26.96|28.16|21.97|26.8|24.83|27.61|32.12|28.3|25.16|23.86|18.83|18.71|21.87|20.83|22.84|19.57|19.29|19.65|16.5|16.68|16.22|18.7|15.68|12.29|13.39|13.75|15.81|16.42|13.44|12.52|11.22|11.18|13.14|13.76|15.48|15.2|16.36|19.33|13.39|10.2|7.11|7.06|6.54|5.96|6.8|9.78|8.37|8.51|6.45|5.29|5.16|5.55|4.74|3.49|2.99|5.07|5.32|7.17|6.02|8.08|8.7|9.94|9.59|11.09|10.94|11.02|10.08|10.12|9.95|9.08|8.42|8.04|8.9|9.54|10.52|9.68|9.94|11.14|13.33|14.66|13.67|13.77|9.78|10.67|12.38|10.4|13.16|13.9|13.44|15.62|16.22|15.29|15.72|14.93|15.21|16.28|14.19|13.98|14.02|15.4|15.71|15.75|14.63|11.74|5.81|6.04|8.09|8.53|8.89|8.8|7.07|8.28|11.13|11.4|10.61|7.21|8.38|8.48|10.63|11.06|11.13|10.55|10.97|10.07|10.89|11.58|13.3||
2022-02-19 19:50:16|adr_usa_0119|PAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.33|10.85|11.9|11.32|11.05|11.73|10.8|10.27|10.1|10.17|10.3515|11.41|14.25|17.5|16.94|17.37|15.3|15.22|15.41|14.48|15.32|14.67|12.005|11.06|12.01|11.31|10.62|10.83|10.24|8.3|6.71|4.57|4.19|4.11|4|3.61|3.39|3.12|3.51|3.92|3.85|3.86|3.55|3.4|3.2|3.3|3.88|5.17|5.14|6.14|5.46|4.3|4.89|6.21|7.67|8.89|9.95|10.08|8.93|9.63|11.52|11.07|9.27|11.31|13.37|17.8|17.2|15.12|14.67|15.18|15.85|15.46|23.46|22.11|19.26|22.09|21.87|21.06|19.87|25.58|28.65|27.69|27.76|31.68|33.95|35.4|36|47.18|47.07|54.79|57.08|62.83|58.5|55.9|62.01|65.89|68.26|63.43|69.9|63.8|61.6|59.02|55.25|48.91|38.04|39.82|30.55|30.1|35.1|35.72|35.35|35.73|30.49|25.2|23.47|26.74|34.84|31.62|12.22|17.19|16.44|13.14|15.26|13.52|13.43|10.7|9.99|11.27|11.22|12.23|11.78|10.37|12.34|14.15|13|13.12|13.27|15|13.35|16.1|15.13|15.5|18.29|18.26|17.91|19.04|19.98|20.28||
2022-02-19 19:50:17|adr_usa_0120|PAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|29.55|31.3|36.15|32.6|30.65|30.14|34.51|34.17|37.7|39.75|40.5|42.93|42.4|44.91|48.3|48.36|49.47|50.19|48.07|55.16|50.66|45.55|44.86|44.34|41.95|48.24|42.32|35.75|26.54|28.12|27.4|21.01|19.48|19.99|20.3925|19.47|14.42|19.05|20.8|20.69|25.53|29.73|28.39|27.89|25.99|28.66|33.48|32.39|37.27|36.46|34.22|33.82|31.54|30.35|29.97|35.34|37.78|38.85|41.76|40.18|41.26|41.62|41.37|41.63|39.97|38.72|37.27|32.36|34.05|33.83|35.14|37.99|36.86|37.85|39.08|35.45|38.62|39.25|40.59|43.34|47.37|52.99|58.12|63.28|60.86|63.17|56.05|47.87|49.38|56.25|51.12|52.3|50.35|53.1|52.46|53.17|53.18|58.62|59.74|65.7|66.08|66.76|75.13|66.99|68.59|60.67|64.18|68.41|62.22|66.95|72.4|70.42|74.05|83.65|85.66|88.14|93.24|92.94|80.6|79.04|78.61|87.83|97.83|95.76|104.34|101.17|102.88|97.29|93|88.24|75.72|81.18|90.73|100.6|110.08|105.75|111.81|114.71|107.83|103.33|89.18|104.41|106.05|100.67|98.71|100.55|102.01|85.63|99.93|96.24|99.31|108.46|72.63|70.56|90.06|91.69|90.23|92.96|99.92|105.83|105.63|95.39|92.56|96.75|105.92|106.02|126.12|128.68|109.07|50.2|58.64|66.84|64.93|71.66|74.32|82.12|96.22|109.87|111.42|105.99|104.07|105.88|103.56|108.84|107.41|107.35|119.42|121.48|127.13|125.68|138.48|144.83||
2022-02-19 19:50:19|adr_usa_0121|OSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:19|adr_usa_0122|ORAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.625|37.438|36.563|38.5|44.25|49.375|56.313|55.625|56.25|67.5|66|79|72.9375|68.625|68|81.125|83.3125|89|85.3125|80.25|77.1875|73.5|69|82.5|90.25|98|118.5625|120.5625|162|207|140.125|143.1875|152.625|143.125|123|131|89|92.375|87.0625|88|87.98|59.64|67.56|61.8|49.7|43.46|45|30.35|29.12|42.5|41.72|39.59|27.8|28.48|29.23|24.54|17.05|12.84|13.54|11.53|9.6|11.25|19.3|20.69|25.68|21.04|22.98|23.14|23.35|24.66|25.69|24|25.5|23.83|26.18|30.27|29.83|27.71|25.31|22.7|24.99|25.56|24.45|24.59|25.75|28.33|32.66|32.44|31.48|30.53|29.73|29.41|27.83|28.71|31.46|29.28|28.22|26.05|25.2|25.84|22.96|22.67|21.8|23.28|22.8|22.09|23.38|22.23|23.55|25.57|25.93|28.07|28.24|25.39|27.59|30.11|28.98|27.91|28.2|31.27|34.06|37.08|36.55|35.6|35.21|32.11|34.78|31.54|28.13|31.3|31.23|29.45|26.68|24.26|25.47|27.56|24.3|21.65|21.81|23.33|22.73|22.61|25.17|25.43|26.46|26.57|25.78|25.82|23.8|23.64|23.73|20.42|18.33|18.4|21.55|21.3|22.11|23.68|20.96|21.32|22.35|21.83|22.69|22.75|21.23|20.86|19.74|16.03|17.58|17.68|17.02|16.08|14.96|14.85|13.68|13.88|11.73|13.22|13.95|13.63|12.04|10.99|10.68|11.2|10.49|10.3|10.34|10.69|9.87|9.22|10.47|11.43|13.26|13.16|12.18|11.96|12.57|14.19|14.84|16.74|16.79|15.68|14.94|15.18|13.76|15.58|17.43|16.88|18.52|16.2|16.4|16.5|15.31|14.99|16.61|15.59|15.74|17.28|17.05|16.62|17.62|17.61|16.9|16.75|17.6|15.66|15.23|14.76|15.25|15.43|14.35|15.19|15.42|15.42|15.25|16.3|17.22|16.08|16.97|16.64|16.52|16.59|16.78|17.4|16.87|17.39|17.49|18.07|17.38|17.3|16.91|15.98|15.76|16.53|16.6|16.29|15.47|15.09|16.49|15.47|15.54|15.66|14.86|15.29|16.22|15.82|15.02|14.75|14.47|11.01|12.51|11.46|12.45|11.95|11.87|10.92|11.39|11.85|12.42|12.2|11.79|11.74|12.29|12.64|12.88|11.31|11.35|11.1|10.9|11.26|10.32|10.69|11.53||
2022-02-19 19:50:20|adr_usa_0123|OMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|21.39|21.85|24.98|23.91|28.66|28.54|27.67|28.76|26.19|28.26|26.98|27.9|25.77|24.21|22.61|22.81|23|19.88|19.57|16.75|17.62|15.19|11.6|8.76|8.86|11.01|8.75|6.93|8.27|8.85|9.56|9.65|12.69|11.75|12.43|11.8|12.36|13.8|12.4|15.37|15.13|14.49|13.2|13.355|12.744|11.72|15.01|15.5|16|15.7|15.05|14.63|15.59|16|17.6|17.65|14.15|13.73|13.8|13.06|13.17|14.4|15.51|16.13|16.14|16.21|13.66|16.4|17.2|16.7|18|18.15|23.63|24.19|26.75|28.25|34.09|30.19|24.86|25.08|29.5|27.13|28.31|25.38|27.46|26.94|25.26|25.15|28.6|29.78|32.4|31.7|32.4001|35.45|35.9|37.83|34.84|36.96|38.5|35.105|40.42|39.92|37.49|42|44.14|41.13|40.56|43.02|40.42|36.56|35.7|40.28|44.57|46.7|44.37|47.31|50.8|51.49|48.05|44.39|37.52|32.32|34.42|40.29|43.92|46.2|44.91|48.52|50.38|47.26|44.23|38.36|41.18|42.56|40.07|40.17|39.18|41.83|39.95|45.48|50.71|50.63|56.78|39.21|34.41|42.9|44.68|44.88|45.73|49.17|52.48|50.51|46.36|46.81|47.62|55.05|55.82|59.61|61.94|53.39|23.45|29.79|38.97|37.24|32.37|37.21|38.16|45.95|49.21|54.84|47.6|51.32|53.48|49.91|52.66|52.86|47.91|49.22|49.88|49.89|50.24|53.33|55.82||
2022-02-19 19:50:22|adr_usa_0124|OIIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|22.95|13.5|10.95|9.7|7.25|11.15|7.65|5.95|9.6|10.85|10.8|16.95|11.5|12.94|15.1|22.55|24.35|22.89|21.12|17.6|14.93|13.06|10.7|8.18|9.2|7.65|11.06|12.48|11.06|8.77|8.22|10.45|13.26|15.76|18.25|14.68|15.77|17.1|22.83|20.75|23.85|21.36|18.25|16.55|14.69|16.9|14.8|11.71|12.26|10.49|12.69|12.37|10.27|8.78|10.63|10.02|11.36|13.75|14.275|16.93|17.72|13.22|11.82|11.92|10.09|11.89|12.25|10.18|10.15|9|7.69|5.79|5.79|6.75|7.31|8.55|8.43|7.75|7.33|9.61|10.98|10.56|12.71|13.86|14.97|16.205|14.16|13.41|9.89|8.18|8.08|8.03|8.86|8.5|6.27|4.98|5.12|3.25|2.37|2.28|2.64|2.45|2.33|3.38|3.91|4.42|4.78|5.29|4.99|4.98|4.11|4.67|5.2|4.75|6.43|6.76|6.75|5.82|6.01|7.46|5.87|6.15|6.38|6.25|6.18|6.76|8.05|6.82|7.06|6.7|6.3|4.93|4.8|4.15|4.55|4.42|4.025|5.2|5.4|5.425|5.24|4.35|4.27|3.92|3.67|3.3|3.2|3.07|3.25|3.18|3.21|3.26|3.45|3.31|3.25|3.28|3.06|3.13|3.12|2.75|2.95|3.38|3.5|3.38|3.42|3.56|3.31|3.15|2.9|2.3|1.95|2.28|2.41|2.46|2.47|2.57|2.48|2.2216|2.75|2.26|2.24|1.77|1.7289|1.7|1.54|1.31|1.54|1.53|1.47|1.4305|1.62|1.7|1.66|1.69|1.86|1.8501|1.89|2.3734|2.24|2.27|2.5|1.9301|1.84|1.96|1.64|1.88|1.83|1.66|1.749|1.42|1.5|1.37|1.48|1.67|1.72|2.01|2.1|2|1.72|1.6401|1.54|1.55|1.68|1.59|1.39|1.35|1.3805|1.41|1.34|1.28|1.54|1.736|1.7121|1.64|1.11|1.23|1.48|1.55|1.69|3.07|3|4.99|6.88|6.08|9.08|9.93|7.26|7.57|6.47|7.1|6.65|7.25|7.3|5.85|6.41|5.34|4.48|4.09||
2022-02-19 19:50:23|adr_usa_0125|OIBR.C|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:23|adr_usa_0126|OIBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:24|adr_usa_0127|NVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8905|36.9892|39.4307|37.3554|35.8294|38.0878|38.5151|41.0625|43.0625|42.4|43.85|41.03|40.62|38.55|33.13|34.73|35.65|38.91|38.03|34.6|34.52|35.04|37.38|39.15|42.24|39.16|40.37|41.86|39.54|40.62|38.32|36.81|38.66|35.45|35.73|37.76|39.67|40.46|38.3|38.61|38.1|39.3|39.64|43.97|46.62|47.1|43.95|42.48|44.35|45.26|44.92|44.96|47.1|46.6|47.69|49.68|47.89|47.35|49.3|46.68|49.28|48.45|47.75|49.96|49.28|50.89|53.98|53.23|53.49|54.65|53.61|56.3|57.74|51.9|55.95|55.3|57.05|58.59|57.8|58.34|57.55|59.12|56.85|55.09|57.81|54.34|55|54.97|53.18|55.06|52.63|56.64|58.51|48.93|48.54|51.56|50.13|50.43|57.69|57.96|55.05|53.31|47.75|45.69|48.7|41.87|34.28|38.18|39.82|39.61|39.85|45.62|46.04|51|53.47|54.68|52.37|54.8|54.33|53.6|48.74|45.93|49.42|49.7|53.3|59.45|56.8|54.64|57.73|56.6|57.45|55.27|60.12|62.52|61.58|59.89|56|58.05|54.64|54.81|57.93|55.38|54.27|54.37|53.13|52.41|55.78|58.48|60.06|61.49|60.08|62.32|64.28|68|68.15|71.06|74.65|72|71.23|73.28|74.69|76.72|78.04|78.01|79.47|78.2|82.57|84.51|88.47|90.53|89.52|86.46|93.71|86.87|92.77|94.34|91.67|97.41|99.06|103.24|102.4|100.54|99.17|104.36|95.62|92.35|88.53|85.58|85.75|75.83|72.84|75.19|75.32|81.61|81.72|82.96|79.12|76.81|71.28|68.96|72.83|75.16|75.06|73.96|78.52|81.84|83.13|85.27|85.54|86.39|82.94|83.18|85.34|85.52|82.24|80.91|77.09|75.21|76.96|84.07|85.3|82.2|89.24|87.08|75.4037|76.9576|80.241|80.24|81.88|88.06|90.44|92.18|86.99|86.6|88.37|92.07|94.79|97.63|79.61|84.2|86.59|88.43|87.8|84.15|86.87|87.43|84.25|91.21|94.61|89.62|88.17|86.61|87.41|89.69|91.58|92.71|85.28|81.98|83.09|80.68|87.47|88.18||
2022-02-19 19:50:25|adr_usa_0128|NVO|price|0|0.4925|0.515|0.5013|0.575|0.6013|0.6288|0.5763|0.6575|0.6738|0.6538|0.65|0.56|0.5325|0.5275|0.4863|0.51|0.435|0.4475|0.3925|0.3725|0.3338|0.2188|0.245|0.2375|0.3063|0.2938|0.2788|0.2563|0.2938|0.31|0.3388|0.255|0.235|0.2513|0.2688|0.2938|0.2938|0.31|0.3025|0.3025|0.3288|0.3313|0.3188|0.3038|0.2913|0.3013|0.3075|0.3288|0.3625|0.3725|0.3838|0.3713|0.3613|0.395|0.39|0.3163|0.2988|0.2013|0.23|0.2138|0.235|0.2613|0.28|0.2838|0.285|0.3375|0.3413|0.3513|0.3938|0.4|0.395|0.3875|0.4188|0.42|0.4213|0.4263|0.415|0.4688|0.5188|0.44|0.4413|0.42|0.455|0.5013|0.4975|0.4963|0.48|0.4425|0.4713|0.495|0.5413|0.5338|0.51|0.5488|0.5888|0.6238|0.66|0.665|0.6288|0.65|0.6613|0.67|0.7025|0.72|0.7588|0.7575|0.8138|0.895|0.8588|0.82|0.8163|0.8225|0.9175|0.8963|0.905|0.9363|0.9375|0.8738|0.8875|0.8875|0.9463|0.925|0.8838|0.9163|0.9025|0.86|0.81|0.825|0.8875|0.9438|0.935|0.99|1.06|1.045|1.05|1.07|1.015|1.04|1.085|0.925|0.95|0.93|0.905|0.95|0.92|1.005|0.975|1.05|1.07|1.075|1.165|1.14|1.22|1.29|1.24|1.37|1.3|1.37|1.28|1.31|1.385|1.43|1.45|1.54|1.58|1.665|1.845|1.87|1.865|1.925|2.02|2.025|2.195|2.195|2.125|2.04|2.2225|2.17|2.4575|2.89|2.87|2.9825|3.34|3.235|3.14|2.7525|2.64|2.6775|2.4|2.3225|2.31|2.66|2.47|2.285|2.18|1.9925|2.08|2.14|2.22|2.33|2.39|2.38|2.63|2.585|2.4775|2.5325|2.745|2.72|3.2875|3.38|3.845|4.06|4.44|4.25|3.83|3.54|3.994|3.98|3.974|3.97|4.094|4.5|4.53|4.16|4.2|4|3.885|4.01|3.575|3.905|3.96|2.92|3.202|3.29|2.376|3.023|2.702|2.761|3.032|2.89|2.745|2.834|3.297|3.63|3.574|3.467|3.35|3.575|3.689|3.567|3.84|4.096|4.001|4.681|4.643|4.798|4.615|5.194|5.112|5.36|5.477|4.995|5.305|5.426|5.345|5.605|5.582|5.085|5.159|5.097|5.187|5.182|4.958|5.156|5.366|5.628|5.581|5.885|6.209|6.435|6.215|6.359|6.15|7.378|7.452|7.52|7.745|8.363|8.583|8.551|9.053|9.841|10.523|10.857|10.491|11.181|12.104|12.469|12.744|12.972|12.55|13.674|13.848|13.738|13.06|13.2|12.702|11.112|10.24|10.702|10.22|10.278|10.626|9.684|9.596|9.502|10.416|10.892|11.678|12.202|12.59|12.43|13.344|12.77|13.486|14.224|15.424|16.42|15.364|16.204|17.206|17.124|19.688|20.96|19.884|22.514|22.626|25.332|25.046|25.478|25.202|25.056|24.404|21.332|19.904|21.26|22.71|23.052|23.836|28.066|27.742|29.404|26.758|29.068|30.908|31.422|31.562|32.058|31.734|32.642|36.87|35|32.3|35.326|32.22|30.994|33.784|33.388|33.844|33.334|35.746|36.952|39.67|47.53|45.65|45.39|42.28|46.19|46.05|45.96|47.62|45.18|45.46|42.32|44.56|47.75|53.39|56.27|56.48|54.76|58.96|55.27|54.24|53.18|54.97|58.08|55.87|51.4|54.19|55.79|56.04|53.78|56.97|46.72|41.59|35.54|33.6|35.86|36.17|35.33|34.28|38.68|42.37|42.89|42.4|47.62|48.15|49.79|51.77|53.67|55.5|51.48|49.25|46.94|47.54|46.12|49.77|49.17|47.14|43.18|46.62|46.07|47.02|48.95|52.31|49.01|47.2|51.04|47.92|52.11|51.7|55.22|56.15|57.88|60.83|58.13|60.2|63.33|65.94|65.48|65.33|66.04|69.43|63.89|67.13|69.85|69.6|71.25|67.42|73.95|78.9|83.77|92.6|99.97|96.01|110.13|106.83|117.08|99.87|100.81||
2022-02-19 19:50:27|adr_usa_0130|NTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.375|43.125|38.75|43.125|45.625|60.625|60.9375|70|66.25|74.375|63.75|67.8125|70|64.375|71.25|78.75|77.8125|80.625|84.065|85|80.625|87.815|92.19|93.44|84.69|82.815|90.625|87.5|89.065|100|108.125|113.44|121.875|125|135.94|130|130.94|128.125|113.125|126.25|116.25|113.44|108.44|115|115|103.125|119.375|111.25|126.25|128.125|137.815|146.565|118.44|111.875|107.5|102.19|122.5|121.565|138.125|128.44|146.25|130|124.6875|113.75|98.75|90.9375|110.625|124.375|106.25|96.5625|82.5|95.625|95|97.1875|90.625|92.5|98.125|91.25|77.8125|66.25|55.625|56.5625|57.8125|55|53.75|59.375|52.1875|49.6875|60.9375|59.375|56.875|61.25|65.6|65.05|63.5|59.95|69.4|69.3|64.95|64.5|54.75|58.2|64.8|73.2|72.6|71.75|73.75|68.75|73.75|75.95|64.35|59.6|54.6|52.7|53.65|50.8|46.7|45|40.35|45.05|41.85|40.1|42.5|48.3|51|54.8|50.1|50.4|55.15|52.9|53.5|54.3|51.7|53.7|50.95|46.7|54|51.45|55.75|54.25|52.35|54.95|51.95|45.75|45.25|40.7|41.95|43.75|41.15|40|36.75|35|37.05|37.15|36.5|37.5|35.75|35.75|34.5|34.95|36.2|35.2|36.65|42.55|45.3|43.75|40.85|38.25|39|39.75|37.35|38.3|29.5|32.45|25.95|23.05|19.75|19.25|18.5|19.85|18.45|15.95|14|16|16.15|15.55|10|12|8.95|7.4|5.75|7.75|10.5|9.5|9.7|10.2|13.35|15.9|16.45|16.15|19|23.25|22.5|23.45|18.5|14.75|17.45|16.875|18.55|16.7|15.2|16.35|18.75|23.1|23.1|22.05|18.2|17.6|16.9|14|14.25|12.25|11.8005|11.25|15|17.25|13.5005|13.8|13.6|12.15|10.75|10|11.25|9.95|9.8|9.6|11.15|11.25|11.2|10.4|10.6|10.85|10.35|10.35|9|10.7|11.6|12.95|13.05|13.6|14.12|15.2495|14.15|12.85|11.8|11.15|10.15|9.3495|9.05|7.75|8.6|8.355|8.5|9.75|11.55|10.7|10.405|10.7|10.25|8.95|8.35|8.05|7.6|6.9|7.3|7.65|7.2|7.25|8.25|7.7|8.75|8.3465|8.25|11.3|11.55|12.5|14.374|16.2|12.5|13.25|13|12.8|10.25|10|8|8|7.9|8.25|8.2|8.2|7.95|7.95|7.5|7.708|6.85|5.9635|4.9495|3.9402|5.85|5.3601|5.1453|4|3.31|2.42|1.8929|1.183|1.7534|1.6|1.5358|1.7|1.5477|1.41|0.457|0.84|0.766|1.1|1.7812|1.44|1.7|6.16|9.49|12.55|11.25|11.82|12.13|14.39|18|20.18|15.96|15.49|16.27|17.5|15.8501|15.93|11.85|10.65||
2022-02-19 19:50:29|adr_usa_0133|NTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6062|0.5469|0.2687|0.3125|0.2313|0.25|0.1844|0.1|0.1016|0.0781|0.0594|0.0865|0.102|0.0735|0.04|0.0324||||0.0475|0.0475|0.04|0.04|0.0575|0.062|0.072|0.123|0.1575|0.124|0.3|0.425|0.605|0.605|0.5785|0.9465|1.2215|1.701|1.8775|2.2205|2.929|3.3935|2.098|2.2405|2.046|2.0415|2.525|2.8075|1.8595|2.3705|1.8855|1.67|1.965|2.1215|2.56|2.525|2.5925|2.111|2.205|2.49|2.4885|2.787|2.786|2.985|4.2525|4.061|3.0945|2.8395|2.829|3.5275|4.371|4.638|4.44|4.18|4.534|3.6|3.54|3.32|3.032|3.692|3.91|3.922|3.64|3.41|3.6|3.684|3.81|3.342|3.488|3.724|3.882|4.158|3.794|3.636|4.036|3.856|4.65|4.69|4.2|4.622|5.256|4.38|4.194|3.922|4.006|3.818|4.178|5.842|6.236|7.644|6.808|9.056|8.28|8.122|8.358|7.36|8.37|6.734|7.556|7.25|6.616|6.07|6.614|7.926|7.982|7.568|8.224|7.772|7.328|8.082|9.152|10.388|9.226|8.596|9.794|9.51|9.37|8.728|9.496|9.434|9.026|9.73|11|11.116|11.518|11.842|11.734|11.206|9.75|10.404|11.204|8.286|8.498|10.244|10.682|10.974|11.708|12.478|12.746|12.29|14.806|13.814|13.038|13.918|15.662|14.48|13.224|13.656|13.526|14.206|15.876|17.082|17.726|17|18.56|20.386|19.762|22.598|19.145|23.76|25.846|29.118|26.798|27.768|22.96|26.296|29.704|35.588|34.424|30.946|27.754|27.438|28.68|34.962|37.368|40.068|46.254|50.84|49.792|44.53|43.632|51.224|57.888|53.6|54.38|60.576|58.83|59.866|54.054|53.76|62.836|63.656|68.398|61.21|62.834|56.348|51.99|47.586|51.252|51.006|40.352|42.28|46.28|47.322|45.95|49.958|43.476|54.89|52.894|51.652|52.3|43.94|55.054|53.758|59.808|61.934|64.932|70.928|63.98|67.708|71.222|81.908|88.858|95.956|98.358|90.87|87.55|91.61|101.57|123.37|108.39|104.93|109.76|113.66|113.71|92|88.91|96.06|101.28|107.47|101.17|103.3||
2022-02-19 19:50:31|adr_usa_0136|NOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.348|2.184|2.344|2.285|2.352|2.297|2.563|2.906|3.742|4.125|4.328|4.36|3.485|3.391|2.438|2.336|2.18|2.141|2.281|2.719|2.313|2.203|2.641|2.766|2.899|3.508|3.602|4.186|3.656|3.641|4.039|4.125|4.61|5.352|4.844|5.864|5.516|5.196|4.418|4.75|6.297|6.746|8.36|8.117|9.094|10.8906|8.3516|9.8047|11.6328|12.25|15.0547|18|16.9531|19.4688|18.5469|17.75|22.8906|21.2656|20.8438|22.4531|28.8906|34.5469|47.5|45.75|50.875|54.3125|56.875|52|61.3125|44.3125|44.9375|39.8125|42.75|42.75|43.5|34.35|22|24|34.19|29.24|22.04|21.81|15.74|15.65|20.51|23.01|24.53|23.45|20.77|20.74|16.26|13.88|14.48|12.4|13.29|13.25|16.62|19.21|15.5|14.39|13.23|14.01|16.57|18.04|16.43|15.3|16.29|15.6|16.99|17.98|17|20.66|21.77|20.28|14.01|13.74|14.5276|11.527|11.87|13.72|15.42|16.17|15.67|15.28|16.14|15.43|15.98|16.86|16.64|15.95|15.77|16.91|16.82|17.08|18.3|18.38|18.58|20.72|22.66|21.47|20.26|19.85|20.88|19.69|19.88|20.22|20.32|22.1|21.83|22.92|25.25|27.38|28.11|28.64|32.88|37.93|39.72|39.33|38.39|37.14|36.01|31.83|30.07|28.4|24.5|27.32|25.17|18.65|15.18|14.17|15.6|12.27|9.36|11.67|14.14|15.3|14.58|13.34|14.01|14.62|12.61|13.26|12.85|13.69|13.47|15.54|12.16|10.12|8.15|9.51|8.56|10.03|10.7|9.23|10.32|10.7|8.63|8.51|9.23|7.02|6.42|5.8|6.44|5.66|6.73|5.79|4.82|5.04|5.29|5.49|3.65|2.67|2.07|1.69|2.82|2.575|2.67|3.26|3.95|3.92|3.65|3.28|3.38|3.44|3.74|3.94|3.9|6.509|7.63|8.06|8.11|6.92|7.58|7.34|7.5|8.13|7.56|7.93|8.37|8.46|8.27|8.24|7.86|7.6|8.01|7.58|6.58|7.29|6.85|7.05|6.24|6.78|7.42|7.21|7.02|7.2|6.03|5.91|5.87|5.7|5.69|5.77|5.67|5.79|4.48|4.3|4.81|4.52|5.14|5.42|5.73|6.32|6.16|6.39|6.18|5.98|4.89|5.01|4.66|4.81|5.8|5.47|6.01|5.79|5.75|5.4|5.55|5.58|5.62|5.47|5.82|6.35|6.09|5.72|5.28|5.05|5.01|5.41|4.96|5.06|3.65|3.5|3.71|3.88|3.87|3.1|3.58|3.95|4.4|4.78|4.9|3.91|3.37|4.03|3.91|4.56|3.92|3.96|4.68|5.16|5.32|6.08|5.96|5.45|5.68|5.6|6.22|5.9|5.66||
2022-02-19 19:50:33|adr_usa_0137|NOAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|17.45|18|16.01|14.53|15.57|16.94|12|13.82|11.21|11.93|8|8.28|8.06|6.07|6.34|8|8.05|6.89|5.17|4.87|5.06|4.79|4.32|4.9|5.32|5.96|6.41|7.99|7.44|7.61|12.85|10.15|12.44|13.94|17.8|20.54|20.2|17.29|13.72|16.94|14.3|13.44|13.49|15.16|15.73|15.81|14.2|16.31|23.84|21.91|20.24|21.08|24.51|35.52|32.56|22.98|24.19|19.13|25.03|31.03|32.07|26.34|24.28|24.4|23.64|25.13|25.24|25.3|25.61|26.15|26.62|23.05|24.02|22.07|23.63|27.79|25.34|25.2|27.82|29.54|30.9|28.8|34.05|39.47|42.76|45.65|44.67|46.2|48.41|52.62|62.59|48.6|51|43.69|36.53|41.05|46.46|45.2|47.79|59.12|51.51|51.33|39.45|44.62|30.37|28.85|28.88|32.27|29.06|37.6|36.29|28.2|22.97|25.76|26.02|29.94|31.31|28.27|27.29|25.64|31.63|48.95|49.1|45.73|44.3|43.05|45.93|43.94|39.62|41.55|35.78|45.21|35.36|29.34|31.12||
2022-02-19 19:50:34|adr_usa_0138|NMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4||19|18.6|20.35|19.7|18.9|20.45|22.35|22|20.671|21.5|21.2|18.75|18.1|17.3|18.05|17.6|16.45|16.2|15.05|12.8|13.05|11|11.7|12.7|12.75|14.35|12.75|13.3|10.3|12.6|12.3|14.4|12.75|12.55|11.6|10.2|12.2|10.525|9.3|7.6|8.275|9.7|8.95|8.85|8.094|11.35|10.725|10.3|11.775|12.8|15.45|15.425|16.1|18.025|18.4|22.9|28|27.8|25.2|25.2|24.7|20.1|23.3|22.4|24|21.76|17.6|19.2|18.15|20.5|22.9|19|18.5|16.95|16.5|13.65|13|13.95|12.3|9.75|14.01|13.64|14.83|15.35|15|12.74|12.16|12.08|10.8|10.95|11.44|12.19|11.2|10.55|10.2|10.88|13.76|13.16|15.95|17.08|17.55|16.7|17.19|15.53|16.28|18.34|16.35|15.3|14.72|13.68|13.9|13.3|12.34|13.33|14.21|12.88|14.2|13.72|13.05|12.18|11.94|12.13|13.71|15.12|15.83|18.58|19.5|19.26|19.13|22.89|22.82|17.04|18.24|17.61|19.79|17.53|17.07|18.13|19.21|20.13|20.6|20.63|19.37|19.67|19.19|18.23|17.45|17.47|17.48|17.77|16.37|14.3|15.45|15.97|16.84|15.9|14.02|14.5|13.36|13.61|8.74|7.57|7.97|6.22|4.37|5.33|6.74|8.7|7.95|8.36|8.66|7.4|7.19|7.64|7.75|7.55|7.28|7.49|6.47|5.69|5.47|5.84|5.62|5.3|5.47|5.85|6.3|6.32|6.18|5|5.02|4.97|4.97|4.79|3.83|3.67|3.1|3.34|3.19|3.78|4.76|4.23|3.57|3.37|3.65|3.46|3.76|3.43|3.58|4.28|5.96|5.64|6.03|5.8|9.3|7.66|8.1|7.8|7.26|7.78|7.38|7.66|7.59|6.72|6.78|6.42|6.02|6.58|6.95|6.21|6.55|5.49|6.28|5.99|5.49|5.33|5.99|6.08|6.52|6.72|7.1|6.99|6.04|6.09|6.48|5.83|5.55|5.2|4.36|4.47|4.22|4.07|3.51|4.18|4.56|4.42|4.9|6.14|5.94|6.67|6.56|6.01|6.19|6.19|5.96|5.9|5.52|5.72|5.97|5.86|5.99|6.16|6.02|5.93|5.52|5.22|4.76|4.71|4.63|4.79|4.67|4.1|4.01|3.85|3.92|3.77|3.51|3.22|3.55|3.49|4.41|4.51|4.78|5.25|5.15|5.06|3.83|3.99|3.97|4.63|4.51|4.86|5.17|4.63|5.12|5.29|5.51|5.33|5.95|5.36|5.28|5.52|4.99|4.9|5.24|4.86|4.41|4.45|4.5|4.55||
2022-02-19 19:50:36|adr_usa_0140|NICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.25|6.5|7.6565|10.5625|9.5|9.75|12.375|11.453|10.0625|9.0625|9|12.375|10.875|10.25|10.625|15.25|15|19.0625|19.969|28.125|23.3125|21.8125|20.75|18.75|22.0315|23|21.5|18.25|18.75|19.25|14|7.375|9.5|9.4065|10.8125|11.1875|15|14.75|14.375|12.75|13.7813|16|13.9063|12.875|14.5|20.4688|24.5938|28|44.7813|35.625|32.7188|29.4375|38.5938|36.625|40|36|23.375|21.75|10.0313|10.5|6.75|5|5.775|7.24|6.45|7.3|6.995|6.455|7.475|8.54|8.1605|7.425|7.01|6.77|6.265|6.5|5.94|6|5.54|4.195|3.35|5.15|4.035|4.405|5.125|5.565|6.095|7.475|7.52|7.75|7.5|9.53|11.265|11.87|12.675|13.685|11.795|11.77|11.605|10.98|11.94|10.75|9.715|10.81|10.615|14.355|15.645|15.165|16.935|16.11|17.585|18.225|19.735|21.035|21.62|22.6|21.835|22.295|24.08|26.365|26.03|25.48|27.4|27.2|28.14|26.21|24.96|27.67|30.77|32|30.78|31.66|34.23|34.02|36.65|37.89|34.74|33.22|35.38|35.84|39.43|32.58|34.32|30.61|32.26|28.22|31.84|35|29.57|29.56|30.59|27.24|22.36|22.3|22.47|19.19|21.1|24.86|25.61|22.96|23.07|27.38|28.02|30.44|30.97|30.31|31.04|29.11|30.76|31.75|31.81|29.82|25.49|28.67|26.8|31.29|33.49|30.64|34.9|32.72|34.645|36.94|38.14|35.6|36.36|35.67|31.21|30.35|35.76|33.58|34.45|35.96|34.19|39.3|38.42|37.08|36.6|36|31.28|33.22|33.26|33.78|33.48|36.91|35.31|36.83|35.47|36.9|36.89|38.74|38|41.37|39.18|39.36|40.96|39.45|41.08|44.66|43.2|39.23|40.81|39.54|39.41|40.79|40.68|47.23|50.65|48.95|58.37|60.93|59.85|62.7|63.59|64.56|61.56|56.33|61.82|61.47|57.32|60.53|59.92|64.79|63.85|63.99|63.85|68.65|68.43|66.94|66.47|65.79|68.76|70.18|68.25|67.98|67.45|77.91|78.72|74.66|78.22|81.31|83.31|87.51|91.91|91.1|96.59|93.93|95.17|105.75|103.77|109.4|115.59|114.47|105.94|116.14|108.21|109.95|117.69|122.51|137.86|139.85|137|152.72|153.25|143.8|157.79|151.49|155.15|172.3|163.83|143.56|164.3|186.14|189.24|205.24|229.85|227.03|228.26|243.72|283.54|261.28|229.54|217.97|241.23|222.36|247.46|278.65|290.7|284.04|283.02|315.02|303.6|256.06|229.64||
2022-02-19 19:50:37|adr_usa_0141|NGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8182|36.9491|34.7673|35.7273|37.5|43.7727|42.5455|42.1364|37.9091|42.8182|46.6364|44.0455|45.8182|43.6364|45.8864|42.9545|47.7273|48.9545|48.5455|50.4545|51.2727|42.5455|42.5455|42.5455|43.6364|38.7818|38.2691|36.8182|34.0036|39|33.8727|35.9455|35.1382|35.3127|37.08|39.1636|39.6109|38.7273|38.3127|38.6073|39.7091|37.92|36.6|38.7927|35.0509|34.6364|35.2909|35.0182|36|36.7855|34.7564|33.4145|35.8691|35.2364|37.44|40.2436|42.3818|42.8509|43.1455|42.9164|43.3964|44.2036|45.2182|45.5782|46.6364|49.32|50.8364|51.5455|54.12|51.4691|51.7964|52.9745|54.1636|50.6836|51.4036|55.0909|50.9782|50.4545|53.6836|53.5527|56.2036|56.04|54.7855|57.4691|59.1709|58.44|64.1673|65.8036|69.9818|69.3927|79.5927|75.8727|84.4145|80.16|86.8036|84.4909|78.6109|78.8618|79.8|80.7818|86.1273|87.6109|94.4509|93.2509|82.1782|78.9927|78.8727|75.8945|75.4691|74.0182|72.6873|70.7782|64.3091|58.7564|51.24|58.0909|51.6436|42.8509|42|48.9818|49.4291|47.7709|52.5164|51.5782|51.5673|56.5091|57.2291|59.4327|55.9527|53.7491|55.1018|50.4|42.96|40.7455|46.0364|47.9236|49.6145|50.4545|47.4436|48.96|50.1491|50.3455|52.0909|56.4545|53.3127|54.1309|53.4218|53.8473|54.4691|54.9055|51.6655|53.5855|54.9927|56.5745|54.6545|59.3564|54.8291|58.0909|59.7491|59.52|60.48|62.1055|61.6255|62.9564|59.28|60.3927|65.5855|69.3927|62.1382|61.7673|63.6545|63.9382|64.56|68.7164|66.8291|70.1891|73.5491|74.5309|74.6509|78.0873|78.9055|82.2|79.5382|79.9745|76.5055|79.4291|79.5818|76.2982|74.8255|68.88|72.4473|76.0691|71.6509|70.5164|72.5782|71.6073|76.5273|74.0509|74.8691|75.2073|78.0218|74.0945|77.8255|80.0618|78.3818|81.2509|79.3309|75.5018|70.2|69.9273|62.4873|62.9236|65.1818|65.5745|70.1236|72.5455|66.74|61.92|63.33|63.94|63.32|61.85|59.32|57.66|52.41|54.87|58.82|57.47|55.59|57.72|52.86|52.91|52.84|55.35|53.06|49.78|54.78|56.48|53.78|54.98|51.83|53.88|51.9|51.44|55.78|56.96|58.39|62.2|67.38|55.69|55.76|57.35|58.77|56.16|60.26|56.16|60.85|62.7|58.23|59.35|59.24|58.01|61.58|64.6|65.29|64.7|64.89|66.62|60.31|64.12|67.95|72.45|74.25||
2022-02-19 19:50:39|adr_usa_0142|NCTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630|600|652.5|532.5|461.4|577.5|617.1|790.5|640.5|569.4|505.5|582|518.85|533.7|582.9|651.3|862.5|895.197|669.9|755.4|688.2|779.4|658.5|704.4|820.8|950.4|1110.3|976.2|1117.2|1249.2|1320|1456.5|1318.5|1115.7|1013.703|993|723.3|591.9|515.4|604.5|632.7|664.8|736.5|756.6|672|577.8|463.2|422.7|345.9|421.5|447.6|279.9|424.5|289.8|278.1|259.5|281.25|234.6|232.5|238.2|233.1|246|199.5|219|210.6|186|128.7|128.1|162|165.3|154.5|181.5|180.6|240|226.8|201.3|203.4|200.1|161.37|179.4|143.7|141|96.3|153.6|207.6|204.6|219.6|209.1|171.6|178.2|176.7|163.8|143.1|140.1|132|99.3|101.4|88.5|88.5|83.4|77.1|85.8|127.5|97.8|93.6|91.8|72|78.3|62.7|82.2|66.3|91.05|73.8|77.1|71.4|80.4|85.5|87.6|70.926|57.9|56.496|47.7|45.3|47.4|50.1|42|43.5|42.3|41.4|34.2|33.6|49.5|104.7|83.7|68.097|66|69.9|68.1|52.2|49.2|57.6|54|52.2|46.8|38.7|34.2|33.9|31.5|31.2|32.931|30.6|30.084|32.259|29.34|28.503|21.933|20.4|23.43|21.126|20.85|13.89|10.356|11.006|10.199|8.979|15.3|12.1|17.8|13|10.7|12.8|18.1|22.1|16.5|12.5|12.1|8.85|10.8|9.2|9.252|9.355|10.498|9.62|7|4.178|6|7.102|7.621|7.699|5.499|3.125|2.74|2.74|12.45|24.79|38.51|30.34|20.14|12.29|11.02|15.74|14.94|11.34|11.02|8.4|6.21|4.31||
2022-02-19 19:50:40|adr_usa_0146|MTLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|13.52|11.37|12.38|11|10.11|9.98|9.17|8.3|7.59|6.94|7.11|8.9|9.1|8.41|7.95|7.96|8.57|7.74|7.005|6|7.47|7.06|7|7.26|7.065|6.79|7.1|8.35|6.57|8.41|7.68|8.9|8.49|9.06|11.11|13.93|12.34|13.86|13.26|14.85|15|14.11|12.36|12.98|12.99|11.35|12|12.12|12.93|12.66|14.64|13.19|15.95|14.02|20.59|17|18.89|17.13|16.66|14.76|17.35|17.66|19.8|18.35|19.51|16.51|18.51|18.5|16.96|17.63|18.5|27.03|22.49|25.05|43|40.25|34.55|45.1|57.45|69|41.21|36.03|27.47|26.79|24.43|21.63|24.73|19.12|25.78|23.64|23.35|20.72||
2022-02-19 19:50:40|adr_usa_0147|MTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6667|14.1933|11.5333|14.2|18.52|19.7|18.48|17.4466|17.3133|17.1533|19.8333|19.34|22.5|20.02|16.96|16.7066|20.36|17.9933|17.3666|19.0333|13.1067|13.9333|14.8333|14.74|13.3333|14.9333|17.1533|16.3067|20.0066|20.04|22.2333|22.0733|22.36|28.24|26.8133|29.4466|37.1266|53.1666|61.7466|60.8333|59.8466|93.6466|83.0799|101.8266|98.92|89.04|46.9|44.38|26.36|11.6|9.94|8.54|8.9|6.6|10.32|12.42|19.84|14.7|23.2|25.34|33.84|40.42|35.3|44.78|40.76|50.94|62.26|50.08|41.36|39.06|45.58|48.02|50.68|47.8|56.82|67.52|65.46|58.6|63.52|53.6|53.98|47.2|39.14|33.58|18.56|24.12|18.18|19.12|23.48|19.4|18.78|17.26|11.22|11.94|14.16|11.48|14.06|12.32|13.04|14.22|13.16|10.92|8.94|7.9|5.88|5.5|5.58|5.88|6.34|4.4|4.44|4.56|4.08|3.64|4.02|4.14|4.56|3.68|3.42|3.46|2.1|1.6814|1.083|1.2586|2.5|2.72|2.94|2.76|2.44|2.16|1.782|2.24|1.7598|1.9404|1.84|1.53|1.568|1.91|1.83|1.86|1.64|1.84|1.59|2.49|3.04|4.95|5.96|6.76|6.04|4.82|5.49|5.8|4.81|4.79|5.08|5.56|5.09|4.69|4.61|5.35|4.7|4.82|4.46|3.6|3.64|3.37|2.95|2.54|3.15|2.63|2.46|2.19|2.38|2.15|2.08|2.02|2.01|2.03|1.87|1.85|1.82|1.82|1.92|2.98|3.08|2.6|1.47|1.62|1.82|1.72|1.85|1.66|1.5|1.42|1.91|2.13|1.92|1.8|1.72|2.04|2.2|2.14|2.11|5|4.09|3.95|2.58|3.38|3.33||
2022-02-19 19:50:42|adr_usa_0148|MT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0509|35.455|22.6435|13.5563|18.7703|17.5785|19.5151|17.4296|19.6641|17.1316|33.2204|28.4534|26.9637|26.8147|28.6024|24.7291|32.3266|37.2426|39.0303|36.6468|34.2632|31.2838|25.9209|21.0049|22.4946|15.6419|14.8971|10.5769|9.5341|7.8954|7.1506|7.9372|6.7931|6.9361|7.0314|8.5807|7.5081|7.8656|3.9328|3.623|2.2644|4.0043|4.6002|3.909|3.4561|4.7909|6.4117|7.1983|6.9599|5.792|6.1495|4.9577|5.3153|5.2914|5.4583|6.3164|7.1744|8.39|9.0574|9.558|9.7963|10.0823|10.9166|12.8711|15.2308|19.4258|19.5211|18.3532|21.6663|27.3868|26.0281|30.8667|35.8244|61.1375|70.7432|76.0108|84.2816|89.5254|73.3412|90.5741|96.3184|75.9869|56.0844|57.9198|64.2361|69.8374|68.8602|65.7854|61.9718|63.0682|67.5731|81.8027|79.8482|91.7897|91.3368|70.8623|70.0996|77.9414|82.8276|81.3975|101.4668|97.7247|96.1754|112.8124|121.1786|127.7572|126.2079|144.8232|154.1667|150.5199|157.8612|186.5827|173.1634|172.3292|164.3682|159.8156|187.5361|194.2338|231.2024|248.4829|199.7398|183.6509|151.1158|75.0812|49.7681|49.053|62.2101|61.9479|46.2405|64.8797|64.6175|82.6608|72.3878|90.5741|81.8981|91.8612|86.9988|93.6965|112.9555|98.2252|94.0302|108.8558|84.7821|64.689|67.0248|78.0606|77.7984|81.8027|84.9967|85.1158|89.9544|88.6435|85.7117|85.3304|87.6185|77.9176|82.7561|68.2404|42.2838|45.4062|49.4582|46.0021|47.1224|51.9133|48.6478|40.1148|38.9469|33.1311|38.2795|37.1831|38.4225|35.1332|37.6836|37.2307|42.546|39.6143|34.7042|29.8656|30.39|29.7703|26.3618|33.6554|33.9891|33.6078|38.5655|40.6868|41.9024|39.9241|35.3954|39.1852|38.9707|36.2535|36.5633|33.0119|34.4897|29.5319|29.5081|28.9122|25.8375|26.6955|24.2167|22.858|25.0986|26.1235|21.9761|21.3088|16.5179|15.3738|12.8234|9.9393|9.6295|8.3185|9.8678|15.57|14.85|16.11|14.16|18.33|16.62|18.81|19.14|25.02|22.53|27.48|26.04|24.12|23.28|20.82|23.12|25.42|27.23|26.47|29|30.73|34.91|35.58|32.53|31.86|34.94|35.07|29.71|31.8|28.96|28.01|25.39|21.6|21.28|23.86|23.12|22.57|18.46|15.36|17.29|14.83|17.08|14.76|17|17.88|16.91|17.34|9.61|10.28|9.17|11.32|11.32|11.41|12.62|13.77|15.75|21.06|24.62|21.78|25.14|28.9|33.47|32.5|30.01|34.91|32.3|30.19|32.03|29.5|32.97|31.49||
2022-02-19 19:50:44|adr_usa_0149|MR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:44|adr_usa_0153|MOBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:44|adr_usa_0154|MIXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|15.44|13.15|13.06|12.9|13.5|11.48|12.04|10.81|10.68|10.12|9.96|9.86|9.06|9.29|8.75|7.61|6.33|5.94|5.49|7|7.04|7.62|7.18|7.3|5.76|5.82|5.54|4.85|4.41|3.8|3.59|3.79|4.6|5.18|4.57|5.63|5.345|6.25|6.08|6.04|6.3|8.02|6.87|6.12|6.08|7.26|7.66|8.24|9.53|9.8|10.03|11.5|12.67|14|14|16.03|17.06|19.64|17.78|17.08|16.48|13.07|17.92|17.81|15.57|17.61|19.03|16.3|17.48|15.77|16.1|14.07|13.95|13.46|12.6|12.05|13.95|14.33|12.72|8.69|8.92|8.84|8.75|9.87|9.75|8.74|8.78|10.84|12.48|13.96|14.52|14.08|12.98|15.32|16.21|13.89|13.86|13.11|12.65|11.6|11.86|12.47||
2022-02-19 19:50:45|adr_usa_0156|MFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|14.61|14.4|14.03|13.85|13.07|12.05|14.54|14.01|11.68|12.56|11.49|9.62|10.97|9.62|8.54|7.76|7.99|9.93|10|9.49|9.08|8.42|8.6|5.3|4.91|6.16|4.89|3.62|4.03|4.9|5.4|4.44|4.76|4.7|4.04|3.97|3.6|3.81|3.92|4.06|4.06|3.43|3.39|3.26|3.3|3.13|2.96|3.13|3.29|3.78|4.07|4.17|3.17|3.28|3.03|3.39|3.3|2.93|2.9|2.64|2.7|2.8|3.06|3.33|3.1|2.93|2.97|3.37|3.33|3.42|3.14|3.02|3.21|3.71|4.01|4.45|4.05|4.53|4|4.25|4.35|4.14|4.31|4.23|4.18|4.38|4.06|4.1|4.02|3.97|4.02|3.99|3.81|3.88|3.46|3.57|3.42|3.31|3.27|3.61|3.59|3.94|4.21|4.3|4.23|3.86|3.88|4.15|3.98|4.04|3.16|3|2.97|3.07|3.13|2.81|3.2|3.38|3.28|3.31|3.73|3.61|3.7|3.72|3.56|3.73|3.6|3.71|3.54|3.47|3.55|3.62|3.61|3.7|3.7|3.7|3.66|3.63|3.53|3.34|3.56|3.47|3.43|3.44|3.15|3.22|3.14|3.11|3.12|3.08|2.78|2.89|2.91|3.16|3.05|3.16|3.17|3.08|2.89|2.14|2.32|2.29|2.64|2.47|2.61|2.74|2.48|2.74|2.55|2.57|2.74|2.98|2.86|3.03|3.13|2.82|2.89|2.95|2.79|2.7|2.6|2.62|2.77||
2022-02-19 19:50:46|adr_usa_0158|MBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2376|2.35|2.9063|2.7938|2.5938|2.775|2.5|2.8062|2.95|2.925|2.505|2.801|2.789|2.45|2.25|2.595|2.455|2.8038|3.359|3.701|3.189|3.505|3.58|3.005|3.1|2.991|2.65|3.041|3.053|3.559|3.5|3.989|3.63|4.381|4.257|4.84|5.325|5.916|5.82|7.22|8.708|8.205|8.35|8.849|10.4|11.311|13.8|10.1194|11.935|11.771|11.9945|14.52|15|14.984|12.425|13.4|14.784|15.572|14.104|13.024|12.688|14.24|14.66|15.2|15.872|14.78|13.928|14.744|14.36|14.86|13.476|13.184|10.692|12.156|13.64|15.984|15.012|17.904|19.684|18.324|22.296|20.04|23.332|22.06|22.452|25.816|25.48|26.16|28.796|35.952|37.52|38.616|30.904|32.12|33.552|29.652|34.832|29.28|28.092|26.144|15.7|16.12|10.384|11.196|9.76|9.636|13.472|14.788|17.72|13.472|17.404|19.156|19.56|19.184|20.42|20.364|18.804|21.908|22.996|21.89|18.87|20.86|22.28|20.92|22.75|22.49|20|20.63|20.02|20.55|21.08|21.35|19.5|18.08|16.54|15.26|11.91|13.75|14.52|15.73|17.41|17.76|18.45|19.45|17.9|17.23|18.95|18.37|17.63|16.83|18.22|18.75|19.93|21.21|20.49|20.42|18.21|19|20.23|20.63|22.74|21.84|20.32|20.17|17.81|16.49|17.28|16.56|19.09|19.1|17.27|19.01|14.44|13.45|8.33|8.11|9.39|9.3|10.65|11.87|10.15|8.7|8.5|7.33|7.44|7.13|7.05|5.87|6.79|7.47|7.9|9.11|8.82|8.82|9.14|8.26|7.79|7.61|9.64|9.4|10.41|9.96|11.13|10.18|9.7|8|8.71|9.97|10.34|11.11|8.87|10.57|12.02|12.15|11.41|10.38|9.51|9.01|8.37|7.45|8.53|8.25|6.65|7.97|8.4|7.78|7.92|7.96|8.3|8.66|7.9|8.23|7.96|9.34|9.51|10.46|10.54|9.81|7.58|8.65|8.97|8.82|9|8.98|8.73|8.23|8.66|9.14|9.14|8.11|8.27|8.54|9.17|8.64|8.51|9.16|9.75|9.04|7.53|8.03|7.81||
2022-02-19 19:50:48|adr_usa_0159|LYG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|40.122||35.4878|35.6098|37.561|38.4146|40.9141|38.1093|41.7073|41.4634|38.5366|40.9756|42.3415|40.4878|39.6098|40.2439|38.5366|36.7805|40.7415|41.0732|42.6927|41.4634|40.2439|40.6829|47.3659|42.4878|39.8927|35.4829|34.6146|30.322|35.7854|33.4341|28.1951|25.7561|19.1707|22.7122|26.4585|30.0585|30.3512|28.0488|26.5268|28.9463|27.3268|28.2341|33.8634|33.9415|32.0098|30.6927|29.8049|31.1415|29.6976|29.9122|30.1561|31.3366|31.7171|33.7756|34.8|36.8585|38.0683|35.239|33.8049|33.4146|34.2439|33.8634|35.2976|32.2537|32.1951|33.5707|34.4683|35.8049|37.1024|37.7268|38.5951|36.0098|39.3756|38.8098|39.4146|39.9805|41.7659|42.9561|44.1463|46.2537|43.3756|44.078|45.161|43.8341|43.9902|45.2|43.3463|44.6732|40.7512|38.7902|33.7366|32.1073|33.1512|37.239|31.2293|25.5122|22.8683|24.1951|21.278|18.0488|9.7561|9.6195|7.2488|5.1415|2.6146|4|5.05|5.16|4.17|6.56|6.42|6.08|5.87|5.09|3.57|3.55|3.2|4.07|3.58|3.05|3.62|4.81|4.4|4.59|4.38|4.28|4.26|4.15|4.03|3.91|3.49|3.14|3.02|2.59|2.13|2.26|1.72|1.68|1.64|2|2.2|1.9|1.91|1.69|1.87|1.79|2.52|2.48|2.74|3.1|3.25|3.27|3.16|2.93|3.58|3.81|3.97|4.57|4.53|4.89|4.88|5.16|5.45|5.32|5.46|5.12|5.25|5.34|5.08|4.93|4.99|4.78|4.84|4.92|4.38|4.57|4.92|4.76|5.5|5.37|5.29|5.18|4.64|4.59|4.44|4.33|4.3|3.59|4.17|3.89|3.85|4.15|2.74|2.86|3.04|2.65|2.84|3.07|3.22|3.38|3.4|3.23|3.66|3.61|3.48|3.53|3.43|3.61|3.58|3.5|3.73|3.85|3.8|3.88|3.63|3.44|3.34|3.31|3.1|2.99|3.07|2.72|2.67|3.02|3.27|3.38|3.18|2.9|2.89|2.45|2.68|2.93|2.84|3.18|3.3|2.92|1.93|1.57|1.46|1.76|1.49|1.43|1.39|1.35|1.4|1.85|1.93|2.02|2.28|2.38|2.52|2.79|2.56|2.55|2.33|2.49|2.76|2.35|2.89|2.85||
2022-02-19 19:50:49|adr_usa_0160|LXFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.3|11.04|12.55|13.47|13.11|15.94|17.58|16.38|15.65|17.03|17.15|16.59|18.83|18.26|21.31|19.66|19.16|20.1|20|18.59|19.41|19.05|18.04|17.1|15.91|14.03|14.4|13.34|13.65|13.03|13.02|13.09|12.55|12.01|12.67|12.61|11.19|10.25|9.98|10.06|10.59|10.85|12.76|12.51|12.09|11.88|11.51|11.5|9.42|11.15|10.97|11|11.06|11.62|11.85|13.06|12.98|12.94|12.57|12.14|12.43|14.73|15.86|13.93|14.62|12.93|14.41|18.45|17.99|20.01|21.59|23.03|25.66|22.85|17.25|19.52|18.07|25.61|24.11|21.75|25.18|18.16|15.51|15.15|17.52|17.86|18.13|16.19|15.41|13.34|12.74|13.97|13.6|13.29|14.4|13.04|12.53|15.37|16.35|17.06|19.55|21.16|22.44|23.52|21.87|20.53|21.08|19.38|20.4|19.44|19.76|17.05||
2022-02-19 19:50:50|adr_usa_0162|LPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|14.56|15.02|14.01|15.21|16.43|17.2|21.15|19.68|22.6|23.8|24.18|22.66|23.82|23.93|21|19.18|21.38|21|22.15|21.82|22.75|21.1|15.54|16.78|17.84|19.18|16.44|16.68|14.06|15.18|15.97|16.26|17.87|20.4|22.7|23.62|23.42|21.13|24.74|31.13|27.85|24.6|22.6|22.22|23.91|23.05|21.27|17.95|14.4|13.05|9.14|8.74|7.4|9.08|9.97|8.83|11.5|12.7|11.45|12.66|14.08|15.09|14.13|12.63|15.1|17.29|16.3|15.78|18.73|19.42|18.15|16.94|15.01|15.6|17.67|17.24|17.54|17.26|16.92|15.91|16.91|17.74|16.1|13.16|9.45|9.27|7.96|10.26|9.99|11.67|13.19|12.31|12.06|11.16|9.63|9.79|10.99|11.89|12.76|15.84|15.52|13.73|13.04|14.22|13.85|13.62|13.6|12.11|12.85|13.17|11.71|10.72|11.53|12.07|11.67|11.48|13.2|13.32|14.44|15.77|16.19|16.81|15.29|15.32|15.86|16|15.86|14.35|14.79|14.1|13.16|11.12|10.03|10.59|9.78|9.96|10.78|9.18|8.64|10.08|11.26|10.38|9.92|12.51|14.07|13.79|12.6|12.08|13.08|13.44|12.44|12.47|13.53|13.04|16.49|16.17|13.52|14.24|13.8|13.1|13.63|14.12|14.26|13.41|11.96|10.84|10.41|8.86|10.04|9.44|8.62|8.03|7.53|8.57|8.6|9.52|8.84|8.36|7.15|7.19|5.25|5.99|5.59|6.07|6.64|6.8|7.09|5.96|4.7|4.21|4.39|5.16|5.55|6.65|6.51|6.6|7.15|9.17|10.36|9.79|11.08|10.51|11.15|10.18|9.59|8.87|7.66|8.38|9.26|10.32|8.08||
2022-02-19 19:50:52|adr_usa_0164|LOGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8625|18.4917|18.2292|18.2292|15.3667|18.0375|19.0125|19.4667|18.2292|16.9958|13.9333|16.5375|16.4083|15.8875|14.975|15.1042|13.2833|12.8917|12.6333|9.7667|11.4583|12.1125|12.7625|13.5417|13.2833|13.0208|15.4958|14.7167|15.1042|15.4958|16.2792|18.2292|19.2083|24.4792|39.0625|69.7917|70.3125|60.4167|68.3625|64.5833|73.7|67.45|62.5|58.8542|63.8042|54.5583|49.4792|64.5833|61.7208|45.0542|67.1875|60.8333|60|6.3708|5.3362|4.6042|6.5417|7.2396|8.1729|8.6917|9.375|9.375|9.5938|9.0875|8.9792|7.2375|6.1083|4.9479|7.1667|7.0917|7.0229|6.9583|6.0521|6.575|7.9792|8.7479|5.825|6.1229|6.9083|6.8063|8.3646|9.1479|9.769|10.275|9.8438|9.35|9.1167|9.6542|9.3354|9.3771|9.6979|10.2125|10.8354|12.3431|11.6229|13.0973|13.2292|12.8938|11.9375|12.6854|14.2625|16.2583|16.1792|16.9083|16.5667|19.4083|20.8583|16.7|17.0792|16.4667|16.9708|15.5167|15.8675|16.6167|18.175|17.7583|22.8667|23.3917|24.3417|24.1083|22.0167|23.2083|22.475|21.5917|23.2917|22.3667|22.9083|25.075|28.4833|28.9083|25.8833|22.6333|21.25|22.15|25.8083|24.1667|20.6|22.9333|21.9583|18.825|10.8167|11.3167|12.3083|8.1833|6.9667|8.8667|10.8|12.1667|11.2083|13.9|14.8|15.55|14.7417|13.75|14.7667|14|13.3333|14.8667|13.05|11.725|11.6833|13.6583|12.7333|15.5417|17.3833|16.9833|15.025|15.9333|16.0667|14.3|13.15|11.96|10.99|9.25|9.59|9.11|8.36|8.48|7.81|8.06|7.75|7.85|10.13|10.05|10.44|8.39|9.29|8.73|7.02|7.52|7.8302|6.82|6.8|6.88|6.57|6.99|6.55|7.23|7.82|8.75|10.56|12.32|14.05|15.74|15.82|15.19|13.21|13.5|12.57|14.17|13.64|11.76|14.05|14.48|13.22|14.43|14.61|14.17|15.11|15.43|14.71|14.19|13.01|13.92|14.78|15.37|14.86|14.5|15.85|16.09|15.17|15.8|15.72|20.08|21.38|22.73|24.9|24.34|24.89|29.57|30.49|31.37|34.53|37.52|36.92|36.19|37.07|36.07|36.17|32.85|34.25|39.77|39.23|36.68|40.02|43.67|44.25|45.25|47.13|38.48|36.91|32.71|30.96|35.88|37.98|41.54|38.86|37.82|39.53|40.17|41.94|41.04|41.55|43.68|47.21|44|36.85|44.35|51.1|59.62|65.14|72.93|75.84|80.65|78.13|89.66|99.65|109.86|107.55|109.49|105.7|136.59|126.83|108.705|103.43|88.96|78.64|82.43|85.52|82.54||
2022-02-19 19:50:53|adr_usa_0165|LND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|8.5|7.13|9.54||||6.67|7.28|5.55||4.775|5.07||5.9175|4.3|3.87|3.62|3.86|4.4|4.43|4.7|4.16|4.54|5|5.07|5|4.89|4.95|5.27|4.8|4.79|4|4.41|4.42|4.08|4.07|3.311|3.3692|3.78|4.1001|4.49|4.27|4.36|4.1999|3.7|2.96|2.9|3.19|3.07|3.03|2.7|3.07|3.25|3.35|3.26|2.88|3.12|2.91|2.812|2.82|2.31|2.79|3.12|3.4128|3.25|3.6762|3.9685|3.66|3.55|3.15|2.8855|3.45|3.73|3.97|3.9199|3.99|3.8887|3.63|3.78|3.89|4.25|3.75|3.7037|3.69|4.25|4.1|3.83|3.66|3.311|3.49|3.7135|3.5|3.4799|3.96|3.8692|4.3|4.47|4.23|3.99|3.8|4.0839|4.29|4.17|3.99|4.2|4.2019|4.04|4.8|4.664|4.51|3.4348|3.75|3.87|4.19|3.87|3.96|4.02|3.85|5.27|4.9337|4.85|4.26|4.3837|6.29|6.4667|6.05|5.59|5.5832|5.62|4.78|4.43|4.89|5.525||
2022-02-19 19:50:54|adr_usa_0166|LITB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|13.35|16.24|9.91|12.49|8.19|7.49|8.06|10.32|9.19|6.61|5.24|5.29|6.91|6.03|6.17|6.2|6.74|6.11|6.4|5.69|5.95|5.04|4.72|4.52|4.02|3.77|3.32|2.82|3.07|3.61|2.85|2.24|2.41|2.5|2.83|2.7499|3.45|3.17|3.22|2.89|2.6401|2.53|2.9801|3.06|2.9|2.83|2.7784|2.35|2.89|2.83|2.75|2.47|1.8|1.89|2.21|2.33|2.48|2.2|2.19|1.99|2|1.78|1.4|0.9098|0.94|0.69|1.02|0.75|1.03|1.4|1.42|1.43|1.46|1.43|1.4|1.1599|0.8|0.85|1.05|1.04|0.99|0.75|0.81|0.79|0.9376|2.25|2.04|1.88|2.36|3.35|2.36|2.93|3.66|2.9|2.98|2.85|1.95|1.35|1.55|1.4|1.69|1.13|1.04|1.25||
2022-02-19 19:50:55|adr_usa_0168|LFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.965|3.725|3.65|3.4312|3.36|2.675|2.9888|2.8775|2.6822|3.0625|3.2313|3.52|3.6563|3.3062|3.2725|3.4838|3.2487|3.3475|3.2775|3.4425|3.7275|3.9987|3.7875|3.7012|3.99|4.6125|5.6437|5.6437|6.525|7.63|8.0437|7.7062|8.36|9.1837|10.3275|10.8637|12.2875|18.5833|14.9967|13.4067|15.1967|16.1|15.4367|18.3333|20.6833|23.89|31.4767|28.8067|27.6667|25.4667|18.5733|18.5533|18.2467|21.22|18.0767|17.2|19.4667|18.6633|18.7167|12.7667|15.83|15.6733|14.1933|14.2467|16.7|17.7|19.4933|18.4633|22.1633|20.92|23.4533|25.2567|25.6833|25.31|22.2067|22.68|24.6967|22.1833|21.7867|22.3367|22.5467|19.5767|22.2033|23.1967|21.3167|20.86|19.5733|18.87|19.1033|17.0867|16.79|17.5033|16.46|11.9767|13.0633|14.0767|13.97|12.5667|14.83|13.5167|12.85|12.8967|11.5233|13.8067|13.5967|14.5633|14.82|14.81|15.23|17.4867|16.7533|14.9367|12.92|13.82|12.3433|11.4233|11.82|12.78|13.13|13.41|16.4567|14.53|13.3433|14.4|14.1267|13.1367|14.01|13.31|14.73|14.4467|13.8533|14.79|17.23|18.8667|20.41|20.6033|25.0333|24.3233|22.75|19.39|18.42|16.05|18.58|17.94|16.38|15.19|11.34|11.13|11.88|11.03|11.08|10.57|11.29|12.82|13.3|12.67|14.4|13.29|15.77|15.31|14.78|15.36|16.21|15.49|16.15|15.47|15.34|17.41|15.48|16.14|14.89|14.7|13.99|14.35|14.56|12.37|12.12|10.83|10.66|10.47|10.33|10.55|12.34|14.42|13.56|12.52|11.38|12.71|12.31|12.69|11.93|13.49|12.77|13.78|12.34|10.31|9.97|10.23|10.97|12.58|12.04|12.14|11.78|11.64|11.23|10.94|10.78|10.47|10.2|10.21|10.29|9.33|8.43|8.51|8.7|8.73|8.58|8.43|9||
2022-02-19 19:50:56|adr_usa_0169|LEJU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.86|10.68|11.34|11.58|12.68|17.09|14.07|13.98|12.31|12.3|9.94|8.72|8.22|10.68|7.75|6.96|6.76|4.93|6.35|7.16|5.77|5.34|3.97|3.83|4.96|5.21|4.46|4.5|4.93|4.1|4.94|4.19|3.68|4.2|3.95|3.76|3.15|3.42|2.72|2|1.29|1.66|1.61|1.45|1.54|1.54|1.41|1.5|1.22|1.18|1.44|1.57|1.61|1.89|1.51|1.68|1.53|1.38|1.55|1.64|1.7|1.8|1.28|1.38|1.0956|1.71|1.91|1.81|1.83|2.33|1.74|1.79|1.7299|1.84|1.69|2.25|3.39|2.25|2.06|2.5|2.2|2.4|2.51|3.08|2.55|2.39|2.05|1.925|1.72|1.37|1.11|1.4|1.02|0.87|0.71||
2022-02-19 19:50:57|adr_usa_0173|KUTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:57|adr_usa_0174|KT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.313|33.5625|44|35.8125|31.75|33.625|41.3125|60.125|58.4375|59|51.5|41.25|37.0625|39.9375|49.875|41.125|36.5|35.125|36.25|26.875|29.5625|31.32|27.74|23.02|25.9|24|21.32|21.51|16.39|18.49|21.81|22|21.09|18.55|23.19|23.6|21.75|23.5|22.65|19.82|22|22.49|20.4|21.58|22.19|20.11|18.25|17.53|19.53|18.91|19.33|18.45|18.61|21.37|18.67|18.9|19.2|18.94|19.51|18.75|17.33|18|17.97|17.51|18.22|18.27|18.81|22.25|21.05|21.89|23.2|20.4|20.15|21.2|20.49|22.12|21.35|22.55|20.96|21.67|21.83|20.72|20.66|21.98|23.89|22.38|21.04|21.5|21.95|20.74|23.26|25.8|25.36|23.36|22.51|22.21|23.36|23.58|23.74|23.27|24.67|24.42|23.39|27.82|25.42|27.1|23.5|24.49|21.32|22.21|22.61|20.88|20.2|16.2|12.82|11.79|15.64|13.84|11.63|14.72|15.09|14.09|14.18|16.03|15.44|16.92|17.1|16.53|17.85|21.43|19.36|20.87|21.11|19.52|18.66|19.18|19.27|21.42|21.62|20.89|20.38|19.82|19.77|19.39|20.75|18.36|19.81|19.71|16.76|15.58|16.75|16.4|15.49|14.38|14.24|13.61|13.28|12.24|13.64|14.89|16|15.75|17.52|17.64|16.79|16.45|16.6|15.3|17.8|16.71|15.21|15.69|16.86|16.81|15.35|14.51|14.53|14.19|13.46|15.42|15.78|14.55|15.37|16.55|17.02|16.2|14.74|14.48|14.15|13.22|12.98|13.39|14.13|13.02|12.7|13.1|12.32|13.47|12.43|12.71|11.76|11.78|12.03|13.58|14.27|14.54|14.17|15.31|14.7|15.7|15.78|13.92|14.13|15.5|16.45|16.14|16.05|16.7|17.11|18.41|14.78|14.42|14.17|15.62|15.58|13.1|13.53|14.03|13.5|13.77|13.12|14.09|13.57|13.68|14.21|15.23|14.55|13.78|13.24|12.66|12.32|12.13|12.42|11.63|11.55|11.33|11.73|11.16|11.28|10.53|8.59|8.71|9.56|10.06|10.01|10.31|9.78|9.73|10.01|10.91|10.81|10.62|11.74|12.41|12.82|15.31|14.23|14.36|13.94|13.48|13.12|13.02|12.84|13.33||
2022-02-19 19:50:58|adr_usa_0176|KOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4722|3.1111|3.1667|3.6389|3.8611|3.5556|3.0417|3.5278|3.4583|2.7917|3.3611|3.875|4.0139|3.4307|3.514|2.736|2.1111|1.5|2.0557|2.2083|1.9027|2.361|2.5973|2.5693|2.2083|2|2.2777|2.0557|2.7917|2.4583|2.514|2.986|3.2083|3.1807|2.6527|2.9167|2.639|2.625|3.0417|3.2083|3.4027|3.639|4|3.875|4.486|5.736|6.236|5.3057|6.4513|4.7987|5.7153|6.4444|18.5|19.125|20.438|17|17|17.375|17.6875|10.875|12.1875|16.5|14.875|13.25|12.5625|13.8125|16.3125|20.6875|18.0625|19.375|16.375|15.1875|13.75|13.875|15.375|17.5625|15.25|19.1875|18.5625|18.5625|15.1875|18.875|19.875|20.5|20|19.1875|18.8125|22.375|21.75|20.85|19.15|19.5|22.35|24.7|21.86|21.91|19.75|20.09|18.75|20.07|23.25|24.75|27.26|27.78|25.5|24|22.27|22.7|19.01|20.88|22.09|17.9|18.29|18.09|17.14|21.25|22.42|21.5|22|21.65|21.2|20.2|20.45|21.24|23.3|23.78|24.09|21.26|21.86|22.19|20.5|20.38|19.48|20.12|21.82|23.76|25.93|25.7|24.17|22.83|23.8|26.71|28.51|27|26.71|25.71|25.19|27.01|29.86|30.58|33.2|32.2|30.91|29.52|30.43|29.52|31.27|34.74|35.59|38|40.02|34.45|36.12|38.89|40.2|44.28|45.43|40.6|42.92|46.32|45.33|49.28|47.01|52.44|56.33|52.14|62.4|56.39|56.77|56.74|50.46|31.84|34.8|43.51|37.78|31.16|34.06|39.34|41.28|40.12|46.2|44.58|48.1|53.94|57.13|65.72|61.91|64.21|66.45|70|66.52|62.59|68.5|75.07|78.22|79.47|80.98|82.43|79.18|73.06|76.99|79.77|86.91|93.01|96.3|98.78|88.73|89.84|90.87|95.21|98|98.95|105.91|105.95|115.04|130.88|111.19|122.05|129|127.91|141.08|149.04|158.08|168.64|163.77|178.66|146.34|140.29|141.2|120.02|125.98|121.54|121.15|121.77|106.24|96.97|105.52|111.96|115.33|113.62|106.73|108.67|100.72|105.8|99.98|86.52|81.29|86.3|79.86|79.9|85.05|79.45|75.55|72.01|69.38|76.68|77.07|70.81|70.14|73.45|83.05|87.29|80.29|82.96|78.58|74.48|75|75.01|62.9|63.54|62.02|65.63|71.7|72.71|80.39|84.67|84.98|81.83|77.13|68.44|68.46|69.62|76.2|67.42|66.43|65.64|58.46|56.43|62.49|60.42|61.24|56.99|60.49|60.84|62.19|60.38|66|64.12|62.3|62.14|61.34|59|60.62|54.98|57.81|60.62|60.95|55.53|40.23|41.31|43.78|43.85|41.39|41.79|40.72|37.89|45.33|46.1|43.54|42.21|46.2|46.97|49.02|52.93|56.57|57.9|56.27|53.75|49.12|54.79|52.82|53.4||
2022-02-19 19:51:01|adr_usa_0178|KEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|21|21.375|19|18.75|20.625|21|22.375|22.625|23.875|22.875|25.375|24.75|24.375|26.75|26|24.25|23|27.75|25.875|24.25|20.625|21.25|18.875|18|17.625|20.375|22.125|18|17.5|17|18.25|18.688|18.5|16.313|13.75|8.188|9.063|10.063|11.5|10.6875|10|9.3125|7.25|7.125|8.8125|7.25|9|12.75|13.625|15.6875|17.3125|13.8125|12.6875|16.5|17.0625|20.5|17.8125|18|16.0625|15.75|20|16.75|15.0625|13.75|15.8125|16.375|15.625|18.4375|16.5625|16.875|13.0625|12.1875|10|10.25|10.93|10.9|8.13|9.43|10.55|9.5|8.88|9.93|8.85|8.71|10.06|9.15|9.36|9.23|10.54|10.7|11.53|10.47|10.23|10|9.33|8.41|9.12|8.5|8.31|8.25|7.98|9.42|9.3|8.91|9.07|9.23|10.52|10.85|11.38|10.39|10.04|10.33|10.32|9.39|8.95|9.16|9.27|10.04|10.55|11.48|13.48|13.24|13.81|14|13.44|14.8|14.89|15.67|17.47|16.05|17.71|16.33|16.84|19.49|22.72|22.21|21.6|22.8|20.29|18.96|19.14|19.42|19.55|19.78|21.49|22.71|22.87|21.04|20|20.68|21.84|21.9|23.73|22.53|23.15|22.25|21.08|20.85|20.13|17.31|15.04|16.43|16.16|14.53|15.95|15.05|12.39|9.9|9.3|11.61|9.94|7.63|9.15|10.68|11.48|11.5|13.37|12.35|15.24|13.88|13.72|14.54|16.25|16.13|16.24|15.04|13.48|12.88|14.09|12.31|12.93|13.21|11.91|13.51|12.73|12.2|12.24|12.1|13.74|13.27|12.08|10.51|8.5|11.03|11.1|10.98|12.33|11.15|9.73|9.5|9.4|11.18|11.05|10.71|12.42|12.89|12.27|13.97|15.01|14.96|13.59|14.32|11.78|11.31|12.63|13.72|14.04|13.24|15.22|16.61|16.31|17.31|17.17|19.14|19.24|18.4|20.27|20.88|22.44|21.86|20.73|19.36|19.32|20.68|20.5|21.54|20.67|20.36|21.55|20.42|20.49|22.4|21.17|21.17|21.8|23.54|25.75|26.9|26.41|25.93|27.19|28.31|24.38|21.81|19.79|18.48|18.34|18.98|20.73|19.81|19.16|17.97|20.07|19.35|16.76|17.62|17.45|17.71|16.62|15.04|15.39|17.39|15.2|14.34|14.68|13.62|13.17|11.96|13.22|14.75|15.33|15.31|13.01|12.17|10.98|11.1|11.73|10.63|10.84|10.88|11.78|11.83|10.57|8.79|6.34|9.61|8.79|7.98|7.83|8.54|8.71|8.64|9.49|12.27|10.28|10.05|10.26|10.58|11.48|10.8|10.77|10.33|9.87|9.59|8.78|9.14|8.67|9.42||
2022-02-19 19:51:03|adr_usa_0179|KB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7547|34.7075|41.2|41.38|41.75|45.65|48.02|48.2|51.76|44.05|43.5|31.95|32|37.01|33.58|33.78|29.2|24.47|26.64|29.52|36.9|32.25|36.25|33.97|37.83|36.26|42.69|40.05|42.4|41.86|38.16|34.25|28.95|30.99|34.25|34.56|35.3|35.9|38.49|43.61|47.9|45.31|42.34|46.74|47.77|53.5|52.9|59.63|60.9|71.55|73.72|72.4|73.4|88.48|96.75|77.66|84.4|80.4|79.65|76.63|79.68|77.95|78.27|92.47|88.03|94.1|90|94.2|91.29|80.97|79.89|88.6|73.24|71.53|67.08|65.87|54.45|64.4|61.96|61|57.09|56.69|48.25|41.57|23.43|19.46|26.87|23.45|21.4|30.09|36.39|31.12|34.44|43.31|40.64|51.61|51.41|51.89|51.44|45.46|43.34|47.24|44.13|41.61|39.39|45.07|43.54|47.33|47.1|48.83|54.84|53.88|48.53|51.24|51.91|49.42|48.91|46.78|36.25|36.18|37.96|34.27|32.45|38.85|37.68|35.5|33.87|31.04|33.89|33.13|33.99|34.03|34.4|32.53|36.83|34.92|34.22|32.4|32.8|32.15|28.92|32.42|34.2|35.4|37.47|37.24|39.33|33.89|34.06|35.8|34.77|33.92|34.75|40.1|39.36|35.78|38.01|35.19|32.25|34.48|33.75|34.61|38.15|34.41|31.5|31.8|29.38|30.77|31.48|29.03|27.09|23.59|24.78|28.17|28.87|29.33|27.71|31.49|33.78|35.47|36.19|35.3|36.06|41.8|44.53|41.62|47.17|48.71|50.07|52.5|46.44|50.49|51.83|54.72|59.33|60.57|57.68|54.93|54.25|51.92|47.29|46.48|46.54|46.36|43.33|40.84|41.75|42.95|39.04|40.32|39.53|37.79|37.62|34.18|37.12|36.14|37.39|39.93|40.43|36.06|28.05|26.8|26.47|31.49|29.55|29.84|31.33|34.76|40.42|42.01|39.93|37.77|39.76|47.21|52.68|51.58|47.24|45.19|44.59|45.48|46.91|48.95|47.26|50.6||
2022-02-19 19:51:04|adr_usa_0181|JRJC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:04|adr_usa_0182|JOBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.575|12.25|17.55|20.12|24.1|12.51|11.305|8.51|6.705|6.6|6.59|7.15|7.08|5.415|6.525|6.905|7.395|8.8|7.765|9.365|12.155|13.085|11.165|10.32|7.15|6.65|7.1537|9.19|8.69|8.89|7.155|8.31|8.52|8.815|10.25|9.14|8.03|11.03|11.12|9.86|9.005|9.19|8.995|8.265|8.995|9.44|8.3|7.25|5.395|4.4|3.25|3.425|3.275|3.25|3.37|3.595|4.475|4.625|5.67|5.915|6.2875|7.405|8.73|9.625|9.15|7.94|9.225|9.68|9.95|9.99|9.7|12.62|14.35|19.13|24.1|26|25.41|28.555|29.14|29.275|31.915|23.83|29.605|31.53|26.305|22.085|22.86|22.56|21.25|22.425|29.045|28.575|29.195|22.94|23.095|20.35|22.105|22.74|23.9|25.23|24.05|27.98|28.7|30.345|29.76|31.75|32.7|34.205|33.25|36.175|39|36.615|39.185|40.82|37.33|34.75|32.3|30.5|36.06|35.96|32.76|29.85|32.4|35.98|36.15|34.86|33.19|33.88|34.81|31.93|33.63|30.29|25.95|31.25|33.9|29.92|28.92|27.84|28.09|30.45|28.84|29.63|29.78|31.85|33.45|32.34|34.69|34.72|33.69|34.27|36.04|39.76|42.85|44.36|45.7|49.67|59.62|61.73|61.86|57.79|61.22|65.88|81.46|88.29|101.76|113.06|95.78|70.08|66.97|63.35|64.7|68.43|62.96|70.18|69.31|88.65|86.55|69.6|75.45|64.88|73|76.74|78.49|76.91|85.85|79.6|64.55|65.98|61.49|67.57|67.17|67.83|66.04|77.08|72.74|74.65|68.18|70.13|64.71|64.99|70.5|73.41|77.67|68.1|73.73|68.31|67.23|56.46|49.25|46.51||
2022-02-19 19:51:06|adr_usa_0183|JMEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:06|adr_usa_0184|JKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|9.65|10.2101|18.27|27.38|31.89|35.99|23.7|20.61|27.17|27.61|25.76|25.98|23.22|26.68|21.92|13|5.72|8.55|5.67|5.25|7.96|6.29|5.7|5.74|4.15|3.58|2.01|3.1|3.97|3.85|4.68|6.59|7.53|7.84|4.2|6.91|8.33|9.32|12.98|18.27|23.8|25.86|30.44|36.48|27.84|35.95|31.24|27.63|27.02|30.08|25.37|29.57|25.55|23.76|21.86|17.8|20.92|22.1|27.38|28.07|29|25.52|22.32|19.08|25.14|26.85|25.29|26.02|19.71|24.18|19.74|21.04|21.6|20.42|18.93|18.53|15.33|15.52|14.98|15.63|14.33|15.55|16.66|17.23|17.6|20.35|26.46|27.15|25.23|27.15|23.82|24.33|18.16|18.01|19.37|18.2|12.01|13.72|14.15|12.32|10.44|8.71|11.79|10.93|15.15|20.81|19.87|19.25|23|22.77|18.93|21|15.26|14.6|18.57|22.74|20.51|21.9|15.23|15.03|15.58|21.36|21.3|23.16|47.77|64.12|64.6|64.73|65.14|51.04|41.94|34.16|39.42|54.35|57.09|51.57|44.92|53.56|46.71|46.19|44.88||
2022-02-19 19:51:08|adr_usa_0185|JHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.075|2.625|2.4|2.85|2.625|2.7|3.075|3.12|2.5126|2.55|2.4|2.19|2.49|2.46|2.475|2.4376|2.76|2.9626|3.492|3.63|3.24|2.79|2.232|3|3.12|3.18|3.05|3.42|3.292|3.53|3.6|3.2|3.65|3.6|3.56|3.54|3.84|3.84|3.77|3.65|4.12|4.78|4.83|4.97|4.776|5.09|5.246|5.16|5.086|5.14|5.068|5|4.8|4.332|4.334|3.778|3.908|4.234|4.59|4.528|4.994|5.17|5|4.54|4.308|5.15|6.048|6.832|7.25|6.612|6.55|6.514|6.668|6.4|6.89|6.85|7.078|5.768|5.67|5.102|5.204|5.494|6.188|6.63|7.474|7.6|7.14|6.812|7.45|7.736|7.864|6.414|6.55|6.45|5.914|5.638|5.24|5.394|5.306|6.08|5.452|4.76|3.834|4.22|4.032|4.028|3.058|2.49|3.17|2.344|1.876|3.14|3.454|3.662|3.348|4.364|6.11|7.034|7.056|7.502|7.842|6.866|6.696|6.642|6.858|5.89|5.396|5.81|4.828|5.55|5.678|6.348|6.624|6.342|6.486|6.37|6.294|5.856|6.326|5.4|6.146|5.8|6.25|7|7.1|7.58|8.1|7.94|7.272|6.96|8.09|8.256|9.12|9.278|9.684|9.5037|9.724|9.99|10.65|10.134|10.598|9.466|8.624|8.7762|8.944|9.726|10.17|11.358|11.56|12.156|13.408|13.26|12.914|13.478|12.9855|12.982|12.0154|10.52|10.548|10.078|10.416|10.962|11.471|11.874|11.932|13.6|13.628|13.746|12.68|12.7|13.54|12.23|11.07|11.11|13.08|13.56|14.35|14.76|16.51|15.96|16.5|15.6|14.74|15.99|15.91|14.7|14.96|15.63|17.2|15.16|15|14.24|14.22|13.98|15.81|16.63|17.61|18.49|17.57|17.48|17.67|17.05|16.41|17.06|15.23|14.85|11.53|10.95|11.1|11.72|13.11|12.92|13.73|12.88|13.24|13.25|15.4|16.26|19.81|19.43|20.29|21.46|18.96|12.15|13.84|17.53|18.56|21.94|22.41|24.47|27.3|27.94|28.02|31.36|28.47|32.46|32.64|34.52|33.63|36.81|40.46|35.78|39.29|41.02|36.42|34.3||
2022-02-19 19:51:09|adr_usa_0186|JD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|25.78|27.79|27.48|30.26|25.69|24.53|23.85|24.02|26.46|28.62|30.03|34.29|34.8|30.61|33.99|24.88|27.71|29.37|31.5|30|24.67|26.5|26.52|24.4|22.01|20.86|21.8|26.54|27.49|25.31|25.83|25.82|28.81|30.75|31.44|35.45|40.18|39.76|45.25|41.64|38.34|37.86|37.82|43.51|44.39|44.41|39.44|37.08|40.4|38.54|36.29|27.25|24.32|25.45|20.93|22.27|24.63|28.73|31.24|28.7|26.8|31.45|26.48|29.45|28.19|32.98|32.03|38.32|40.35|41.46|41.99|43.12|55.62|61.67|64.57|82.49|76.69|82.69|85.36|95.5|95.42|93.62|81.25|75.54|76.54|72.7|71.4|80.78|71.87|81.36|85.18|63.02|73.21||
2022-02-19 19:51:10|adr_usa_0188|IX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6248|33.6876|30|30|28.8542|28.6459|25.4167|30.5209|33.13|33.125|45|41.7709|47.9167|50|68.5417|69.1667|69.1667|69.5834|72.7084|70.4167|74.1667|75|74.6875|64.0625|66.5|60|52|48.1875|49.625|47.35|39.8|41.5|48.9|50.2|50.8|47.6|42.05|42.44|46.3|42.9|43.4|37.93|40.8|38.15|41.13|39.9|36.3|34.45|33.95|27.61|28|30.65|30.65|29.55|26.67|22.69|23.4|23.76|30.4|30.1|35.85|43.35|43|37.8|43.2|42.6|47.45|56.6|53.6|53.49|55.3|52.71|51.65|54.1|58.45|63.1|66.6|65.24|68.2|66.79|70.09|71.85|73|77.06|85.68|91.25|97.3|120.73|132.88|133|132.87|160.03|151.51|117.5|116|125.01|136.49|138.5|134.81|141.1|148.99|147.89|138.03|131.86|133.9|130.47|129.99|118.34|106.9|114.3|89.35|100.25|79.93|70.5|73.6|77.64|91.57|85.48|68.81|70.65|60.38|59.32|51.08|26.09|29.12|22.48|11.1|20.39|25.36|29.8|28.9|32.86|37.24|33.04|36.21|36.03|38.9|38.081|38.81|44.61|44.01|37.37|36.58|38.34|39.16|42.35|44.83|43.75|49.485|52.16|56.78|43.31|48.13|47.14|50.19|46.79|42.74|37.62|42.86|41.2|42.81|48.91|48|46.97|45.86|42.55|46.02|46.76|46.33|50.02|49.13|52.39|52.83|56.29|60.35|61.93|76.41|65.4|72.8|72.42|73.23|79.12|86.28|87.91|84.87|75.1799|75.41|72.34|74|79.97|80.97|75.91|75.72|65.83|70.41|63.51|58.97|62.55|68.46|73.34|78|81.23|72.88|74.94|63.79|69.99|74.36|73.57|67.89|65.99|69.05|67.88|70.22|65.2|68.6|70.7|75.8|70.93|78.58|81.97|80.09|76.36|77.21|75.16|77.32|79.76|78.79|82.8|79.81|81.24|84.95|84.82|89.35|90.7|88.14|87.92|87.79|84.8|81.8|79.63|79.21|81.17|78.12|76.38|75.98|74.92|71.91|72.98|69.64|72.27|75.94|70.4|75.82|74.51|80.33|84.99|84.74|88.81|80.73|53.93|58.31|67.23|59.97|60.19|61.74|62.91|71.29|75.25|85.59|86.82|85.22|85.33|81.2|89.54|86.49|91.26|97.35|96.95|101.62|99.52|108.55|105.36||
2022-02-19 19:51:11|adr_usa_0189|ITUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5728|1.4799|1.0976|1.0655|1.2939|1.2932|1.4225|1.3023|1.4571|1.4881|1.3478|1.2622|1.0018|0.7577|0.7916|0.5766|0.7628|0.7551|0.9034|0.7759|0.9253|1.04|1.2495|1.2659|1.1894|1.2221|1.397|1.4644|1.4775|1.5901|1.8942|1.7849|1.8013|1.7449|1.3849|1.5955|1.6866|1.6917|1.9223|2.1481|2.1896|2.468|2.6902|2.7739|3.151|3.0206|3.1557|3.2949|3.3327|3.6974|3.9207|4.415|4.5753|5.0179|4.5625|5.7519|5.8903|5.4641|6.5733|4.9195|5.3002|5.424|5.6517|5.9887|6.1435|6.2801|6.6862|6.8119|6.1581|6.5988|7.8537|7.8738|8.1798|8.4603|7.7882|9.788|9.3873|10.4037|8.9211|8.1197|8.8409|8.6989|10.0867|10.3927|8.8473|9.2662|8.4876|6.352|5.2182|5.4277|6.3202|4.5534|3.9296|5.7191|6.4021|7.3765|6.9349|8.5377|7.3993|9.544|10.186|10.4456|10.7871|9.3345|9.4529|10.2361|9.4848|8.3328|8.7426|9.9857|10.4683|11.6568|11.9573|11.0102|10.91|9.6123|9.6669|11.1331|10.1132|10.309|9.1797|7.668|8.1643|7.5678|8.5513|8.3555|9.1068|9.7443|9.7944|8.2326|6.9303|6.5023|6.2837|7.6315|7.3128|6.9531|6.9166|7.1671|7.841|7.6953|8.3146|7.6452|7.5131|7.0173|6.1357|6.3862|6.3511|7.2026|7.3228|6.6717|6.5865|6.6817|6.5965|7.6233|8.4247|7.6935|8.4132|8.5895|9.6309|8.27|8.0275|7.9339|7.0083|7.0083|5.978|6.584|6.9642|5.8898|6.1267|5.0061|4.2424|4.5273|4.5273|4.3273|3.703|3.6788|5.1212|4.9939|5.103|4.9576|5.9152|6.7697|7.0061|6.8061|7.6667|6.5733|7.44|8.1933|8.38|8.32|8.4333|7.24|7.5533|8.4467|8.7333|9.4733|8.2467|8.8133|9.12|10.6933|10.7867|10.1267|9.6667|7.1933|7.36|8.1667|6.64|7.6533|8.84|8.86|10.27|9.81|9.11|8.6|8.53|8.96|9.84|9.22|8.07|8.04|8.46|8.59|8.56|7.77|6.66|4.1|3.88|4.94|5.05|4.84|4.66|3.95|5.1|6.24|5.9|5.13|4.6|4.83|5.07|5.87|5.71|5.87|5.74|4.53|4.17|3.75|4.12|4.81||
2022-02-19 19:51:13|adr_usa_0190|IRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|22|19.2497|19.0013|23.499|23.8746|23.2494|23.8746|22.125|24|21|21.7494|25.4995|28.8751|27.3739|28.1251|30|32.6241|33.7485|28.8751|27.6247|29.6252|30.4988|31|31.7492|36.499|36.1245|37.249|34.9989|39.1235|43.7484|43.6247|45.9984|44.2499|33.7485|30.563|38|31.937|33.7293|36.2681|37.5979|34.2129|28.1682|35.9659|22.9698|20.7937|25.025|27.0802|26.8988|22.2444|22.4258|25.5086|32.3995|27.9264|29.8607|27.322|28.0473|27.0802|29.1958|31.2469|31.6138|31.2469|31.9196|30.5743|29.0456|23.848|22.3804|22.8084|23.9703|22.6861|20.3625|17|16.1432|19.9589|16.6813|14.3822|13.12|14.2843|15.7519|13.5016|13.6973|9.774|7.5824|5.5083|6.2518|4.3538|5.2343|4.6962|4.9408|4.8919|4.0114|4.3049|4.1581|5.5278|5.0876|4.7941|5.1|6.51|7.59|7.91|9.74|8.81|9.05|8|8.48|9.2|10.4|9.85|10|10.6|9.77|9.92|8.1|7.49|7.41|6.7|7.12|8.11|9.51|10.43|11.25|12.24|16.42|12.55|11.26|12.45|12.2|12.27|12.15|12.05|11.57|12.58|12.08|11|12.77|11.85|13.31|11.79|11.23|11.59|11.8|12.66|14.37|16.35|16.91|17.87|17.65|19.13|20.92|21.35|18.5|18.35|17|15.87|17.86|15.06|14.53|12.93|14.03|14.05|13.92|13.33|11.27|10.9|9.13|7.27|3.59|3.74|4.329|3.55|3.12|3.93|3.8|4.5|4.79|5.8|6.22|8.3|8.64|8.23|9.47|9.31|9.45|10.83|12.71|11|10.44|10.95|12.56|14.79|15.32|16.04|16.09|15.9|14.59|13.86|12.66|12.99|13.76|12.68|11.418|8.7|10.12|10|10.37|10.13|10.94|10.11|7.88|6.86|7.09|7|6.78|6.99|7.22|7.1|6.97|8.85|8.26|9.43|8.62|9.44|7.43|7.78|8.42|8.92|11.45|12.17|12.11|9.73|11.13|10.58|13.29|15.65|16.39|15.84|14.28|13.76|14.73|17.65|15.37|15.44|16.98|19.71|18.12|18.03|17.95|16.91|15.08|14.54|17.99|13.75|12.3|11.18|13.93|14.96|14.83|15|16.81|18.48|18.99|18.99|18.74|18.25|18.44|21.46|23.34|24.51|25.22|24.5|24.12|22.26|24.2|24.55|29.12|30.19|29.6|28.72|27.82|23.65|22.95|19|17.29|18.66|16.39|16.95|13.37|13.74|13.06|15.44|13.71|10.9|9.39|9.3|9.78|10.3|5|5.26|5.14|5.57|6.92|5.32|5.49|3.48|3.29|3.16|3.03|3.8|3.32|2.63|3.67|4.36|4.51|4.19|4.15|3.89|3.82|3.69|3.71|4.5|4.61|4.09|4.69|4.25|4.26|4.43|4.56||
2022-02-19 19:51:15|adr_usa_0191|IRCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7877|4.4966|4.3655|4.1618|3.5506|3.3178|3.0407||2.759|2.3586|2.1676|1.6298|0.9313|0.7544|0.6962|0.4191|0.3935|0.4191|0.4657|0.4191|0.4077|0.4633|0.4657|0.6123|0.6962|0.7218|0.7567|0.6007|0.8149|0.8126|0.8126|0.929|0.9313|0.7916|0.8149|0.8265|1.071|1.1874|1.5714|1.2922|1.1735|1.2317|1.071|1.0708|1.1153|0.9313|1.2107|1.397|1.3877|1.9767|1.8603|2.6659|2.7683|2.5586|2.0908|1.9022|2.2794|2.1213|2.4405|2.2468|2.291|2.0373|2.2095|1.8853|1.9674|2.0489|1.986|1.8626|1.9115|1.9907|2.1537|2.3516|3.1199|2.8079|2.9336|3.1036|3.2061|3.1176|3.7392|5.1898|5.0407|4.5378|4.2747|4.1211|3.7532|3.7253|3.3872|3.4226|3.3597|3.9557|2.9593|2.929|3.438|2.6892|2.7916|2.2794|0.9336|1.0338|1.1641|0.943|0.8731|0.9546|1.2154|1.2224|1.397|1.5367|1.5134|1.603|2.3446|2.2468|2.1083|2.177|2.1653|2.1537|2.5608|2.326|2.0815|2.0908|2.1374|2.6007|2.7106|3.6321|3.9115|3.9278|3.1199|3.5041|3.3844|5.1898|5.2852|4.3073|4.2608|3.1921|3.213|3.4901|3.2035|3.8417|4.61|4.1909|3.22|3.0384|3.1595|3.0454|3.234|3.6508|3.7462|3.6205|3.6438|3.7905|4.0745|3.3178|3.369|3.7253|4.1444|4.4238|4.291|4.3888|5.0058|5.0291|5.3481|3.7398|4.0731|4.1933|4.3586|4.9523|5.2899|5.0314|4.7963|4.9662|5.0058|4.6589|5.4016|5.39|5.8207|8.0885|7.3574|7.4529|7.2177|7.7136|5.7625|7.7998|9.0105|6.8848|8.0093|8.0605|7.9353|8.8475|9.1735|8.9639|8.3818|8.8475|9.1502|10.2026|10.4424|10.7101|9.7905|10.2445|10.1979|10.2328|11.7579|11.2922|14.319|12.8638|13.5041|13.6112|13.3853|13.22|13.1548|12.3399|10.9453|10.3574|8.1467|8.1024|7.2177|7.4738|6.0512|5.5879|5.4156|4.5704|4.1327|5.0058|5.0815|4.7404|4.2945|4.8571|4.9756|4.6333|2.3399|2.8475|2.4447|3.2643|3.3388|2.8871|2.7823|1.4203|1.2689|1.5134|1.518|1.979|1.8668|1.766|2.011|2.3446|2.2771|2.3516|2.3679|2.2468|2.0373|2.2119|2.4331|2.35|3.25|2.65|2.76|2.25|2.21|2.31||
2022-02-19 19:51:16|adr_usa_0193|ING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.438|26.25|24.157|22.813|24.125|20.532|20.625|20.969|23.969|27|31.407|34.907|33.219|34.563|35.6875|28.375|20|25.5938|28|31.5625|28.75|26.8125|27.3125|30.6563|27|26.3125|23.9063|27.7813|28.25|29.625|28.5313|29.8125|27.25|24.8125|28.9063|26.6875|33.0938|34.3125|33.5938|33.9063|33.5938|36.0625|36.0625|40.0938|37.525|34.8|32.335|34.3|31.55|32.475|33.09|30.55|26.91|26.9|25.21|24.65|23.04|25.51|26.68|26.59|24.22|23.49|19.24|20.51|15.33|15.34|17.57|17.33|14.88|11.53|12.91|15.98|18.75|17.33|19.48|20.81|19.57|22.2|21.89|24.31|25.98|24.52|23.03|20.76|22.5|23.36|23.3398|24.75|26.2|26.6|29.29|29.32|28.66|31.63|29.61|27.41|27.55|29.1|30.49|29.74|29.39|28.96|34.75|35.73|35.57|36.85|39.55|40.82|34.74|39.6|40.91|44.04|44.19|43.9|42.99|43.95|44.91|41.61|42.88|45.48|44.45|44.61|42.14|41.75|45.53|41.49|39.62|37.42|33.69|33.08|38.23|37.62|35.81|31.22|33.1|31.83|19|10.18|9.08|10.94|8.45|3.83|6.7|9.73|11.03|9.33|13.06|14.46|16.58|14.73|9.08|11.07|8.24|9.98|10.53|9.15|7.68|8.95|10.01|9.37|10.68|11.11|10.33|9.56|12.55|12.27|12.85|13.22|11.8|10.53|9.02|7.14|6.8|7.43|6.81|7.44|9.74|8.46|8|7.1|5.92|6.16|7.02|7.53|8.16|8.41|9.36|9.92|9.29|8.19|7.14|8.12|8.98|9.69|11.05|11.11|11.95|12.83|12.51|14.38|13.77|14.46|14.78|14.27|14.3|13.71|12.92|14.07|14|13.93|13.31|12.27|12.52|14.44|15.16|15.58|16.21|17|16.64|15.08|14.81|14.44|13.82|12.66|10.68|12.22|11.52|11.95|11.04|10.65|11.92|12.72|12.22|12.98|14.48|14.41|14.67|14.59|14.93|16.59|17.16|17.94|18.75|17.4|18.47|18.11|18.43|19.1|19|17.83|16.74|16.71|15.12|14.79|14.82|13.4|12.89|12.58|11.12|11.33|12.56|12.32|12.73|12.61|11.25|11.54|10.1|9.63|9.99|11.66|11.58|12.25|11.48|8.75|5.1|5.32|6.92|6.81|7.71|8.02|7.08|8.52|9.52|9.78|9.45|12.46|12.44|12.9|14.21|12.63|13.54|13.91|14.45|15.43|13.63|15.04|15.95||
2022-02-19 19:51:18|adr_usa_0194|INFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9297|0.6992|0.6719|0.7695|0.9297|1.293|1.5781|2.498|2.7969|4.1563|5.7656|5.2432|8.9063|6.5625|5.7813|5.8438|5.5313|3.2891|4.9531|3.3047|4.207|3.9375|3.2344|3.4023|2.0625|1.7344|2.3031|2.1875|1.8188|2.1375|1.3562|1.0375|1.5469|1.9841|2.2609|1.7962|1.9734|1.9734|2.0781|1.8622|1.7203|1.6794|1.7341|1.6969|2.275|2.1469|2.286|2.0734|1.8825|1.9187|1.2969|1.5506|1.6325|1.6438|1.8153|2.5109|2.5737|2.625|3.1359|2.6763|2.6597|2.7141|2.4859|2.6109|2.9131|3.0969|3.6444|3.6806|4.0769|4.2031|4.2206|4.2313|4.7594|4.2669|3.9287|4.5125|4.7775|4.5175|4.5431|4.6744|4.4981|4.6063|5.0281|4.4437|4.3887|4.7094|5.1513|4.3712|4.7969|5.205|5.82|6.2225|6.5325|6.8312|6.9775|7.4|6.4625|6.4962|6.5038|6.0762|6.2737|6.185|5.9538|6.4725|5.2975|5.5963|5.2637|5.4375|4.2425|4.4763|5.3637|5.9337|5.3375|4.9475|5.1387|3.5162|3.2538|3.1162|3.325|3.43|2.885|3.595|3.9813|4.6913|4.4075|5.6182|5.3913|5.9512|6.0287|6.47|7.1225|6.6338|7.385|7.8812|7.3825|7.1725|7.4275|7.8288|8.1387|8.6175|8.4238|8.7637|9.61|8.5938|8.32|8.9712|8.125|8.025|8.34|7.6612|6.0075|6.5825|7.2988|6.5938|6.6813|7.1537|7.3688|7.03|5.6275|5.4119|5.7562|5.1437|5.73|5.9325|5.5|5.5038|5.3575|6.5225|6.6175|6.625|5.4775|5.3312|5.0675|6.2562|6.1075|6.21|6.6975|6.7962|6.9413|7.2975|6.8125|6.5938|6.4262|6.455|6.7162|7.2663|7.5137|7.4262|8.4475|8.55|7.975|9.15|8.8025|9.0775|7.805|7.9525|7.94|8.48|8.84|8.94|8.83|8.155|8.12|8.78|8.71|9.1|9.495|9.77|8.915|8.195|8.03|7.85|7.58|7.235|7.37|7.455|7.78|7.545|7.47|7.795|7.47|7.89|7.265|7.29|7.46|7.78|8.075|8.785|9.19|8.675|8.735|9.37|9.67|10.19|10.61|9.52|9.51|9.69|9.63|10.9|10.84|10.55|10.26|10.63|10.69|11.08|11.77|10.97|9.68|9.94|10.31|11.01|8.38|8.5|9|9.33|10.24|12.64|12.67|15.72|14.54|16.01|17.65|17.44|18.02|18.41|18.19|19.5|21.11|22.88|23.01|21.88|23.3|23.06|25.11|22.27||
2022-02-19 19:51:19|adr_usa_0195|ILIAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:20|adr_usa_0196|IIJI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:20|adr_usa_0197|IHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1506|11.8131|12.3907|12.9315|14.3508|13.4757|14.4033|16.7134|16.5909|18.5335|17.9735|17.571|16.3109|17.1509|17.1859|18.516|17.991|18.2885|21.0187|21.8062|22.4012|21.5087|22.3487|22.1387|20.6686|20.4411|21.1762|21.7712|22.8038|24.0813|21.0712|23.5213|24.4663|25.3239|26.689|26.3915|28.4391|30.7842|25.3282|27.3189|25.2976|27.0433|27.3036|31.2391|33.7658|35.925|38.9724|35.7872|38.3445|37.441|39.7074|39.0489|34.3784|32.1886|32.0354|30.6266|29.5394|21.8674|22.4646|24.1797|25.1751|25.3129|21.5305|20.4279|21.9287|20.9945|18.4985|11.0103|12.8632|13.7973|11.3472|10.214|12.5569|14.6242|16.569|14.6548|18.9885|18.1003|20.627|21.2549|22.0052|21.9899|21.9593|21.9593|25.0832|26.2164|24.3175|25.9407|27.9008|24.7463|28.3756|27.3036|29.5087|31.1166|32.6939|33.2605|32.4183|32.847|29.9528|32.1273|28.5746|25.711|26.8442|25.4967|26.8595|28.253|32.4029|35.7413|34.7459|36.415|35.0981|36.7519|37.732|40.7487|37.3889|35.2308|37.8463|40.9048|42.5056|41.9053|43.5061|42.6342|40.4046|41.3622|44.2921|40.6762|42.3341|41.9625|44.3779|46.9934|45.2926|46.5789|46.6504|53.5679|55.4545|55.1599|50.5555|50.0542|45.3707|53.6559|52.2442|50.5555|52.1123|54.4342|54.2759|56.5319|54.2232|52.983|54.9752|47.8246|47.7322|52.0595|49.7375|50.041|44.0382|51.0832|54.8036|44.0206|43.8227|40.8653|46.1754|46.4503|43.8007|43.0531|45.4828|49.6386|52.64|51.4856|54.0253|57.7263|60.2|58.2526|59.7368|53.1053|57.1053|59.9474|62.3368|66.8947|68.6632|66.8947|63.9789|69.4737|70.6421|65.6316|64.3158|64.6105|58.9789|56.8105|56.4105|57.5684|57.9|61.33|64.34|64.63|67.31|68.18|67.15|62.61|60.26|61.42|63.49|67.73|62.57|44.62|43.61|43.71|53.47|47.31|48.44|58.52|54.83|60.22|63.29|64.67|66.67|70.42|71.35|72.02|71.3|64.61|65.7|62.84|66.81|70.87|60.07|68.39|69.06||
2022-02-19 19:51:21|adr_usa_0199|IBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5909|2.8864|3|3.0227|2.7273|2.1818|1.9659|1.0682|1.0568|1.25|1.2614|1.3909|1.2636|1.2945|1.1727|1.1455|0.8727|0.9964|0.5473|0.6727|0.7909|0.7818|0.8582|0.7364|1.1182|1.2|1.2909|1.5018|1.2727|1.0691|1.1364|1.0836|0.88|1.0727|1.1418|1.2309|1.2945|1.1182|1.0727|1.2673|1.3982|1.4073|1.7345|2.1818|2.28|2.64|3.2091|2.8836|2.7127|2.9182|2.5909|2.3364|2.0873|2.4182|2.4182|2.5018|3|3.5236|3.5945|3.7236|4.0909|3.6455|3.5727|3.9273|4.1273|4.5764|4.3964|4.4618|4.3545|4.9091|5.4291|5.4655|5.3964|4.9236|5.4818|4.5964|4.28|4.8273|5.1491|5.62|6.5673|7.1455|7.68|7.9291|7.0673|7.0545|7.6527|8.5055|9.3236|8.1273|7.9836|9.9273|11.7909|11.5964|11.2109|11.32|7.3345|7.0818|7.7236|6.4455|5.0636|5.3364|5.9564|3.2418|3.0673|2.8473|4|2.9582|2.0236|3.0818|4.0909|5.7764|5.0727|5.9873|5.3364|7.1836|6.9927|6.6909|7.1473|6.5109|7.1436|7.76|7.4218|6.4364|6.5855|7.5709|8.5836|9.3436|10.1836|9.0091|8.7836|8.0873|8.0673|8.8182|8.8309|8.5836|9.0073|8.2527|6.6855|6.2418|6.56|5.4982|5.1182|6.9291|6.9236|6.0691|5.5818|5.1636|6.0455|6.3491|6.3073|7.3236|7.3182|7.5545|8.2727|8.0364|7.7636|7.5564|8.6327|7.8455|6.7655|5.9891|5.6709|5.6818|6.4945|6.6582|6.5455|6.0564|7.3418|7.8327|8.1091|9.2764|9.2364|9.4909|9.7182|9.08|10.6964|11.0545|11.0091|10.6364|9.9545|9.5455|9.7455|8.6818|9.4545|9.4364|7.6364|8.2364|7.3273|7.1909|6.9455|5.4727|5.5636|6.4455|6.2727|6.9727|6.5909|6.5545|7.1727|6.7636|7.4545|7.1364|6.8182|7.6727|7.8727|7.9636|8.4818|9.0182|9.07|9.45|9.13|8.26|9.34|9.33|9.85|10.2|9.4|8.74|9.04|8.7|7.97|8.77|9.16|8.29|9.64|9.82|10.5|9.88|9.93|11.25|10.9|11.95|12.56|11.69|11.47|11.86|13.58|14.7|14.92|15.09|11.38|8.9|8.35|9.23|9.91|9.38|10.88|10.87|13.25|13.87|14.8|17.34|16.84|14.65|16.57|17.81|17.31|18.81|19.19|18.88|21.11|19.1|20.53|21.48||
2022-02-19 19:51:22|adr_usa_0200|IBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.688|18.375|17.25|18.563|18.125|17.125|16.25|16.438|14.063|11|10.875|8.8125|7.4375|8.75|9|8.5625|10.125|7.625|7.5|11.3125|9.5625|8.6875|9.1875|8.75|7.75|7.125|7.1875|9|9.875|8.9375|7.625|7|7.875|7|7.125|9|8.75|8.5|8.3125|7.375|6.8125|6.05|5.75|6.15|6|5.95|6.25|5.65|5.95|6.1|6.25|6.2|7.25|8.5|9.15|9.8|9.46|9.48|9.5|9.38|9.09|8.65|8.32|8.35|8.43|7.91|7.8|8.2|9.3|10.7|10.1|9.91|9.75|9.85|9.65|9.98|10.93|12.2|12.55|11.29|9.9|9.76|10.08|9.75|10.27|11.75|11.45|13.9|13.99|14.85|15.05|14.8|15.6|15.6|16.61|19.51|19.67|20.99|17.32|19.35|19.55|17.3|17.1|17.42|20.9|19.2|18.8|19.75|20.46|21.98|20.69|24.9|25.67|27.25|28.95|29.09|30.75|31.82|33.09|30.17|32.06|31.09|28|31.97|32.7|27.39|29.7|28.76|27.68|30|29.23|29.83|29.3|24.6|15.75|15.7|14.58|14.5|10.15|11.6|17.15|20.15|21.5|21.3|21.01|19.05|20.51|22.75|23.45|21.62|19.87|21.52|20.79|19.98|17.78|18.69|18|19.96|23.86|24.64|24.95|25.17|26.64|28.09|26.85|25.19|24.1|23.06|22.86|22.79|21.34|19.97|19.05|20.44|20.6|19.71|21.14|20.6|21.51|22.99|23.36|23.85|25.95|26.35|27.42|27.8|29.91|33.11|34.38|34.06|36.02|42.65|38.4|39.4|39.75|41.84|41.84|41.62|41.85|43.79|44.57|52.35|53.73|54.35|58.2|58.49|58.53|50.66|47.97|48.97|50.81|52.34|56.13|55.55|53.86|56.75|56.77|58.95|51.38|48.42|47.9|44.22|49.11|52.0704|48.74|49.42|50.52|51.59|49.03|52.1|52.56|47.32|47.35|47.88|50.02|54.87|52.94|55.72|57.21|59.65|65.91|67.61|58.46|58.48|59.18|59.37|59.8|61.65|61.57|53.34|61.54|61.73|58.01|55.23|41.03|40.46|43.16|46.43|45.73|45.62|49.419|53.17|52.23|52.02|56.41|50.82|49.71|50.59|51.82|48.5|42.29|31.38|33.49|34.7|34.83|36.15|38.65|38.26|38.86|44.67|43.39|42.7|38.41|40.64|44.55|46.86|46.17|44.15|44.67|44.04|41.91|40.29|41.965|41.56||
2022-02-19 19:51:24|adr_usa_0201|HTHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.48|4.28|3.775|3.5725|3.7825|4.7675|6.19|5.75|5.705|5.3875|5.6125|4.96|4.1225|4.765|5.4375|4.3125|4.5725|3.9575|4.0525|3.14|3.7925|3.5625|3.5|3.605|3.775|3.0075|3.225|2.7375|2.9825|3.055|3.565|3.99|4.295|3.9925|4.22|4.8975|4.8175|3.8875|3.705|3.8425|3.9225|4.405|4.975|4.845|5.9025|6.5025|7.755|7.105|7.275|6.0275|5.4775|6.3025|6.24|6.1575|6.39|6.3775|6.6775|5.8|6.25|5.57|5.125|5.0725|5.68|6.715|5.455|6.25|6.375|6.5575|7.3|7.4575|7.68|6.6275|7.1875|9.115|8.9425|9.0125|9.445|9.6525|11.3925|11.52|10.6175|12.9775|12.565|13.7875|14.5825|15.415|17.885|20.3925|20.0475|24.4275|28.295|30.4675|31.8975|28.585|38.7325|34.3775|38.6675|33.18|34.5325|49.3|40.23|34.76|31.03|30.75|30.01|30.11|29.43|33.63|35.3|44.18|40.09|30.78|36.47|30.57|32.03|32.58|36.5|33.03|40.4|35.58|33.99|28.93|33.8|37.78|35.8|35.73|45.36|44.59|38.93|51.43|46.79|48.98|55.16|55.36|58.28|59.48|53.21|43.65|51.78|48.78|46.62|40.34|37.09|39.4||
2022-02-19 19:51:25|adr_usa_0202|HSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.297|21.375|22|22|23|24.125|24.672|25.078|27.328|26.75|25.078|24.75|25.328|25.328|26.75|28.703|31|33.828|35.172|36|38.172|41.063|38.078|42.078|49.828|49.922|58.75|49.828|55.328|39.328|40|41.672|41.672|47.75|51.313|48.828|41.172|41|39.5|31.172|30.5|38.078|42.422|41|42.422|46.828|52.5|61.672|55.172|61.5|60.25|62.25|58.0625|61.5625|65.1875|71.375|61.125|59.5|60.9375|57.1875|55.5625|57.8125|69.3125|72.4375|71.4|72.1|67.4|73.6|77.7|66.5|59.65|65.34|63.72|59.9|58.82|59.44|53.7|55.01|60.2|59.71|56.91|56.06|58.28|60.01|62.39|58.2|57.82|57.16|51.48|55.7|59.09|54.98|53.7|53.66|51.12|54.69|59.27|59.11|61.55|64.32|66|75.07|76.07|78.82|77.6|81.75|74.8|72.1|74.03|74.91|73.84|77.88|79.8|81.03|85.38|85.14|83.03|83.49|79.4|80.05|79.36|79.65|80.99|80.84|81.23|78.76|79.94|80.47|83.18|85.69|83.78|86.68|87.22|88.35|90.96|90.94|91.53|95.47|93|91.65|91.83|87.6|87.81|92.36|93.04|91.77|93.16|90.31|92.6|99.52|85.5|83.71|75.31|75.25|82.3|86.79|84.21|76.7|82.51|78.71|80.83|59|54.37|48.67|38.84|34.8|28.22|35.6|45.46|41.77|50.7|53.92|57.35|55.39|59.01|57.09|53.51|54.92|50.69|50.89|45.36|45.59|51.08|49.2|50.59|52.11|50.56|51.04|54.64|55.09|51.8|54.47|52.36|49.62|48.87|43.56|38.04|43.66|39.15|38.1|41.83|44.42|44.39|45.17|39.5|44.13|41.8|43.63|46.46|49.36|51.13|53.07|56.86|55.44|53.34|54.86|54.86|51.9|56.75|52.42|54.26|55.04|56.1|55.13|51.49|52.79|50.83|51.32|52.72|50.8|53.39|54.06|50.88|51.02|49.75|47.23|45.72|44.62|42.59|49.63|47.5|44.81|45.07|39.67|37.88|39.07|39.9|39.47|35.4|31.77|31.12|33.33|32.44|31.31|32.75|37.2|37.61|37.63|39.54|40.18|42.6|40.3|40.82|41.17|43.49|46.39|50.09|48.4|49.41|48.77|49.65|51.64|53.91|49.63|47.67|50.26|48.38|47.14|48.42|44.01|43.99|41.09|42.54|41.11|42.13|40.83|40.58|43.57|40.77|41.74|40.16|35.9|38.27|37.79|37.26|39.09|36.29|33.57|28.01|25.73|23.05|23.33|22.65|21.63|18.11|20.98|25.89|25.91|26.15|29.71|29.14|31.22|32.38|28.85|27.57|26.44|26.15|30.07|27.68|30.15|35.57|36.81||
2022-02-19 19:51:27|adr_usa_0204|HNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.625|7.375|6.438|7.75|7.938|7.25|8.5|9.188|9.625|8.75|8.625|8.313|7.938|7.188|8.688|9.25|8.563|7.813|8.188|8.938|8.875|8.813|8.313|7.625|9.125|11.25|10.625|11|11.188|12.125|12|12.75|13.657|11.813|12.125|11|11|11.594|11.375|12.3125|11.875|11|8.6875|6.7188|5.4688|3.25|5.125|6.875|7.4375|7.25|5.3125|4.375|4.9688|6.7188|6.2188|8.5625|6.2188|6.25|6.2188|6.0625|5.3125|5.2813|4.4688|3.5938|4|4.625|4.9688|6.6563|8.3125|8.0938|8|7.625|7.9688|9.4375|9|10.06|10.63|11.495|12.5|12.06|10.805|10.93|11.515|12.15|12.32|12.05|13.475|14.025|13.43|14.65|16.605|16.11|16.175|15|15.71|14.5|16.025|16.115|16.365|18.13|18.85|18.95|20.9|23.3|26.925|27.45|27.35|30.85|29.05|34.705|33.275|37.44|39.16|36.64|37.2|36.2|31.9|29.85|32.36|30.03|31.59|30.02|28.15|30.87|29.54|30.42|28.78|29.5|29.25|28.86|29.71|27.01|27.27|26.21|27.72|27.06|27.79|29.3|26.01|26.47|26.09|26.65|28.92|31.52|32.97|35.93|35.98|35.02|34.75|40.59|41.26|46.45|44.78|46.34|52.78|48.05|42.9|41.3|32.97|32.5|30.54|33.65|33.74|27.65|28.17|30|26.62|19.61|26.95|29.18|28.52|25.99|26.85|27.23|26.62|28.07|31.26|27.98|26.64|25.51|25.14|22.4|22.26|23.85|23.24|23|21.95|23.53|23.39|24.07|24.76|22.89|21.52|21.38|22.38|22.49|23.49|22.19|23.43|21.32|19.64|19.56|16.83|17.97|21.28|21.02|24.06|25.42|21.92|23.79|25.06|29.8|28.57|27.67|29.93|31.84|34.09|37.15|40.67|40.65|42.24|46.4|40.39|38.45|41.7|39.53|40.05|41.34|38.36|36.25|36.64|35.47|38.31|39.28|42.41|45.24|44.31|48.65|43.66|49.55|47.81|54.17|55.75|50.77|48.08|56.92|61.13|52.78|48.45|45.32|42.3|43.89|35.56|34.3|33.04|31.61|35.56|28.39|27.43|24.97|24.59|24.23|25.11|24.62|24.92|26.04|26.17|27.41|26.63|27.36|31.62|27.79|28.45|25.99|24.42|26.6|25.65|25|25.76|24.44|26.85|26.12|30.5|26.25|30.02|25.47|25.9|22.06|25.2|25.01|25.3|24.47|23.15|25.43|25.08|23.32|23.35|22.03|19.05|18.81|19.69|20.09|19.41|16.3|14.4|14.93|14.89|15.1|16.94|16.65|15.43|14.92|15.54|14.41|14.17|13.22|14.3|14.33|14.47|15.86|13.51|19.17|21.03|20.51|17.77|26.41|21.48|20.95||
2022-02-19 19:51:28|adr_usa_0205|HMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.5|7.875|7.875|8.25|8.422|8.125|7|6.922|4.625|4.5|4.891|4.25|3.547|2.422|2.25|3.047|3.422|3.406|5.594|4.313|4.063|4.188|3.125|4.875|5.1875|4.875|4.75|4.5625|4.375|4.6875|5.5625|5|4.8438|4.0625|4.3125|6|6.6875|6.5938|6.2813|5.375|6.375|6.125|5|4.9063|5.5625|5|5.25|5.125|3.8125|3.8125|4.6875|4.6875|5.1875|4.8125|4.88|4.85|5.69|5.08|4.7|5.31|5.79|5.51|6.51|7.99|10.56|11.3|13.0565|18.95|13.53|11.1|14.25|15.65|13.08|12.84|16.81|15.57|14.21|12.23|10.5|13.1|13.47|12.51|14.3|14.49|15.12|15.83|16.23|15.27|15.05|15.43|11.04|11.98|10.59|11.0482|12.48|13.62|11.8|10.48|9.27|8.13|8.54|7.8|6.27|7.65|8.56|8.2|7.57|10.94|10.45|12.07|13.05|18.63|13.99|15.88|16.8|14.34|16.29|14.3|13.75|12.93|15.54|16.96|15.75|13.39|13.84|13.9|15.88|14.93|14.27|13.84|8.95|11.91|11.2|10.44|10.31|10.11|12.14|11.84|11.69|11.9|12.25|10.81|8.71|9.68|7.31|8.64|10.97|11.8|11.98|10.94|9.32|12.1|10.32|9.26|9.4|10.94|9.96|11.1|10.17|9.17|9.13|9.48|9.77|9.68|10.57|10|10.18|11.29|11.5275|11.33|12.54|10.91|11.78|14.87|15.57|13.91|13.22|13.58|13.37|11.73|13.13|14.15|11.64|12.06|12.72|10.93|9.7|9.86|9.4|9.82|8.54|8.41|8.3|7.81|8.96|6.46|6.18|6.41|5.13|4.18|3.81|3.85|3.62|3.38|3.4|2.85|2.53|2.88|3.24|3.05|3.29|2.65|2.97|3.03|3.04|2.16|1.62|1.71|1.89|3.1|2.46|1.74|1.94|1.48|1.34|0.9979|0.9227|0.603|0.6763|0.53|0.929|1.79|3.26|3.64|3.66|3.06|3.61|4.57|3.53|3.49|3.17|2.28|2.21|2.55|2.5|2.45|2.18|2|1.65|1.81|2.06|1.83|1.73|1.84|1.87|1.77|2.08|2.39|2.03|1.7|1.56|1.7|1.66|1.66|1.84|1.5|1.79|1.98|2.08|1.9|1.74|1.78|2.27|2.44|3.71|2.84|3.48|3.12|3.63|3.36|3.4|2.18|3.62|3.33|4.17|6.45|6.48|5.27|4.91|4.21|4.68|4.45|3.79|4.36|4.54|5.16|3.73|4.1|3.78|3.15|3.62|4.26|4.11|3.59|4.13||
2022-02-19 19:51:30|adr_usa_0207|HMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.719|8.313|8.875|7.938|7.719|8.219|8.188|7.594|6.906|8.094|8.719|8.906|8.875|9.031|10.438|11.063|10.625|10.75|11.313|11.938|12.75|12|11.531|12.656|11.906|14.844|14.156|13.5|15.625|14.625|15.625|15.125|15.047|16.516|15.125|17.438|16.719|17.75|18.469|18.485|17.5938|17.5625|18.2031|16.625|17.8594|18.5|16.75|15.1719|15.3438|18.125|16.6875|18.5938|18.9688|22.25|22.0938|20.5313|21.6875|21.5156|20.2656|20.4531|21.0313|20.6719|19.125|16.4063|16.8906|20.3125|22.125|16.9531|17.1875|18.3438|18.125|18.2969|17.2969|17.2813|18.4688|19.1375|19.75|20.525|20.5775|20.9125|21.9975|22.975|18.25|16.0625|18.15|19|20.3775|20.24|19.91|21.17|22.69|21.72|20.71|21|21.2|19.87|18.08|19.01|18.06|16.7|18.37|16.6|16.68|17.96|19.05|19.76|20.36|20.16|20.05|20.23|22.5|21.34|21.81|23.14|20.15|21.6|24.32|24.2168|24.98|24.36|24.29|23.95|26.06|26.25|26.85|25.04|24.1|24.72|24.61|25.77|26.92|28.4|27.81|27.96|28.97|28.45|29.38|30.96|35.43|33.03|31.82|32.95|33.88|33.63|35.33|35.29|39.54|39.33|37.15|34.87|34.43|35.33|36.29|36.02|32.92|33.36|37.43|34.41|33.14|31.54|30.6|28.81|31.75|33.23|34.03|31.99|32.56|30.11|24.77|22.08|21.34|22.66|23.63|23.7|29.06|29.03|27.37|32.13|31.33|30.31|30.97|30.99|33.9|33.91|34.61|35.29|33.79|30.39|28.75|31.77|32.93|35.59|36.03|36.23|39.5|43.54|44.49|37.51|38.35|38|38.61|39.78|32.47|29.15|29.9|31.65|30.55|34.05|38.12|38.43|36.04|31.79|34.66|31.5|31.89|30.9|30.16|33.3|36.94|37.69|37.44|38.26|39.98|37.57|37.25|37.14|35.94|38.14|39.96|42.36|41.35|37.51|36.05|35.34|33.3|35.18|34.99|34.88|34.05|34.28|32.12|30.32|29.52|30.22|33.14|32.76|33.53|34.22|32.4|33.96|31.48|29.9|33.13|32.68|31.93|27.02|25.71|27.34|26.96|27.98|25.33|27.12|30.81|28.92|29.83|29.74|29.19|29.72|30.97|30.26|29.1|27.93|27.39|28.02|28.1|29.56|31.09|33.34|34.08|35.29|36.09|34.73|34.36|31.76|29.27|30.66|29.63|30.08|28.5|28.17|26.45|30.07|28.27|27.17|27.89|24.61|25.84|24.88|23.66|26.08|26.97|28.12|28.31|25.6|25.66|22.46|24.05|26.05|25.56|24.35|25.58|23.7|23.62|27.72|28.25|26.48|27.67|30.2|29.82|31.26|32.18|32.1|30.26|30.67|29.58|27.37|28.45|29.55|31.87||
2022-02-19 19:51:32|adr_usa_0208|HKTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:32|adr_usa_0209|HIMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.15|8.85|5.01|5.42|6|7.21|5.61|4.85|5.1|4.67|5.04|5.17|5.49|5.79|5.74|5.65|5.11|4.35|4.14|4.35|4.3399|4.07|5.1|5.49|4.95|4.93|5.82|5.2|3.29|3.5|3.03|1.67|1.32|1.74|1.63|1.67|2.82|2.53|3.48|3.5|3.8|3.43|3.09|2.4|2.87|3.16|2.96|3.04|3.25|2.86|2.97|2.89|2.88|2.4|2.38|2.29|2.08|2.51|2.535|2.57|2.36|2.36|1.98|2.04|1.82|1.25|1.1|1.09|1.05|1.07|1.52|1.74|2.17|2.08|1.87|1.87|1.56|2.07|1.96|1.96|2.4|2.76|2.91|3.48|5.09|6.44|6.52|5.4|6.99|6.48|10.53|9.15|11.019|14.24|14.21|14.23|11.98|6.81|6.66|6.3525|6.71|8.52|8.55|7.35|8.33|7.62|8.58|7.33|6.35|6.15|6.98|8.52|6.9|6.6|6.78|6.05|7.5|8.15|7.58|10.55|10.55|10.45|10.29|8.02|8.88|10.39|8.46|7.63|7.47|6.22|6.05|7.92|8.64|6.78|8.05|7.96|8.47|10.41|9.55|10.66|11.99|10.87|8.13|7.39|7.2|7.02|8.12|7.36|6.52|6.05|5.73|4.82|3.74|3.45|3.75|3.76|3.26|3.5|3.36|3.52|2.98|2.39|2.37|2.5|2.24|3.06|4.84|3.05|3.19|3.31|3.3|3.82|4.37|3.81|3.73|3.86|6.7|7.37|10.91|13.7|13.01|12.39|14.08|14.79|14.58|11.15|10.31|10.88|10.01|12.95|11.43||
2022-02-19 19:51:34|adr_usa_0210|HDB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.466|1.5|1.35|1.4|1.4|1.495|1.375|1.525|1.593|1.532|1.45|1.47|1.32|1.375|1.45|1.406|1.28|1.249|1.355|1.526|1.534|1.58|1.625|1.819|2.2|2.245|2.224|2.337|2.405|2.95|3.31|3.026|3.15|3.119|2.598|2.895|2.711|2.634|2.848|3.272|3.475|3.865|4.05|4.542|4.945|4.215|4.298|4.625|4.849|5.025|4.739|5.438|4.51|5.087|5.432|5.613|5.263|5.857|6.003|4.455|5.179|5.396|5.968|6.01|7.464|7.113|7.157|7.736|6.49|6.625|7.245|8.121|8.628|8.55|8.85|10.933|12.496|13.535|13.182|11.142|10.574|10.044|10.607|8.055|7.336|8.896|9.496|8.772|5.55|6.312|6.741|5.743|5.061|6.238|7.389|10.716|9.136|10.02|9.603|12.326|13.444|13.425|13.463|12.161|12.438|14.547|15.179|13.722|14.533|16.214|16.644|18.847|18.581|17.992|16.32|14.268|15.226|17.382|16.118|16.336|18.002|17.11|15.63|15.745|14.74|14.255|13.63|15.805|17.3|16.715|15.67|14.86|16.8|17.17|18.085|18.895|18.75|21.125|20.555|20.36|19.075|18.585|21.155|18.44|18.15|15.785|13.795|15.91|16.085|18.085|17.225|15.74|17.005|20.51|21.955|23.635|24.145|23.77|25.305|24.28|25.825|25.74|24.965|28.285|31.115|29.705|28.075|28.095|31.225|31.47|27.935|30.935|29.07|29.14|30.25|29.335|27.85|30.5|32.165|33.15|33.005|34.645|35.405|35.99|34.42|32.505|29.59|35.7|36.14|38.43|41.51|44.125|44.02|49.595|49.705|46.7|47.795|47.295|50.67|51.11|49.255|49.1|47.62|52.475|53.035|52.1|48.22|43.085|46.08|50.23|51.79|49.53|50.22|56.715|58.56|64.375|64.895|56.91|52.485|56.04|61.81|62.39|62.01|58.74|47.67|39.65|38.52|43.87|47.92|46.31|51.27|55.71|67.32|67.38|71.54|80.08|82.8|74.28|70.55|76.77|72.32|75.1|75.83|73.61|71.16|67.16|70.42|67.57||
2022-02-19 19:51:35|adr_usa_0211|GWPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:35|adr_usa_0212|GSK|price|0|2.7496|2.6559|3.062|3.4994|3.3744|3.4682|3.4369|3.0933|3.0308|2.6871|2.812|2.4996|2.6871|2.7496|2.9995|3.0308|2.7184|2.8745|2.7496|3.1245|2.9683|3.062|3.1245|3.1558|3.3432|3.187|3.3432|3.6557|4.0618|3.9681|4.3742|4.6867|4.4992|5.2804|5.7803|5.5304|6.124|7.1863|7.9361|7.5612|7.4362|7.8736|7.1238|7.2488|6.7489|6.6239|6.5614|7.6862|9.8108|12.3729|11.6856|11.8105|12.9978|13.3102|14.1851|14.0601|14.6226|9.9983|8.936|9.1235|9.3734|9.2485|9.186|8.6861|8.4986|8.5611|8.4361|7.9986|9.2485|10.0608|9.9358|9.6234|10.6232|10.6857|11.1231|11.6231|10.8106|10.7482|12.248|12.5604|12.248|11.0606|11.998|12.9978|12.123|11.9355|12.8728|12.5604|13.3727|14.4975|15.4974|14.0601|14.0601|15.06|16.4972|16.3722|17.8095|18.9343|19.8091|19.0593|20.3715|20.2466|21.9963|23.1211|24.4959|27.7454|27.2454|31.7447|30.7449|27.9953|27.1204|26.6205|28.2453|25.3707|27.4954|28.1203|27.2454|25.1208|24.246|23.746|20.7465|18.8718|18.247|18.3719|18.9968|16.8721|15.8723|17.872|18.9968|20.2466|20.1216|20.8714|19.7467|20.4965|17.872|17.2471|16.2473|16.6222|17.622|19.6217|18.247|19.25|19.25|20.375|19.625|20|22.875|23.625|23.125|24.375|23.875|23.75|24.125|27|26.625|28.125|29.125|27.375|25|24.25|26.125|26.75|27.75|28.5|31.125|31.5|32.875|31.75|31.875|33.875|35.375|39.375|40.25|41.813|42.5|39.938|44.938|42.578|45.688|47.875|53.813|54.313|54.125|56.563|53.938|59.813|60.813|55.375|57.125|62.25|63.5|69.5|75.563|64.063|66.938|58|56.25|56.625|52.188|52.938|52|59.875|59.438|55.875|52.75|48.75|57.313|62.813|56.313|57.813|57.125|57.563|60.438|58.188|57.313|56|52.55|55.31|52.3|53.57|54.69|56.2|57.76|52.95|56.12|53.4|50.81|49.82|48.22|48.95|47|48.05|40.75|43.14|39.5|37.89|38.43|37.69|38|37.46|38.76|35.05|35.19|40.52|40.01|40.54|38.31|38.83|42.4|43.29|45.88|46.62|44|42.62|39.95|42|42.5984|41.46|40.9982|41.14|43.73|42.4|42.54|47.39|44.57|48.22|45.92|50.55|49.7|48.51|47.44|48.72|51.28|51.99|49.57|50.48|51.24|50.82|52.31|56.88|55.3|55.8|55.33|56.78|53.23|53.25|53.13|52.76|54.13|56.14|55.26|57.78|52.18|52.37|51.08|52.22|53.2|51.25|52.68|50.39|47.38|43.91|42.43|44.11|44.53|44.22|46.56|46.97|43.46|38.7|34.44|37.27|35.26|30.13|31.07|30.76|33.71|35.34|38.29|39.1|39.51|41.16|41.47|42.25|39.01|37.14|38.52|37.29|33.46|34.01|35.17|37.4|39.52|39.04|38.28|39.22|36.33|38.61|38.41|43.66|43.46|42.9|44.42|42.83|41.29|44.79|44.48|45.63|44.54|44.31|44.91|46.23|44.11|45.57|46|45.49|46.24|44.9|43.01|43.47|45.61|44.03|46.91|51.64|51.77|49.97|50.96|50.89|50.17|52.63|52.92|53.39|51.54|55.94|53.43|55.37|53.94|53.48|48.37|49.1|45.97|45.49|46.45|42.74|44|47.42|46.15|46.15|44.37|41.65|43.44|40.93|38.45|43.06|40.51|40.35|41.29|38.67|40.55|42.91|42.37|43.34|45.07|43.46|43.13|40.01|37.79|38.51|39.31|41.48|42.16|40.9|44.23|43.12|40.52|40.23|40.6|36.43|35.06|35.47|37.51|36.31|39.07|40.11|40.52|40.31|41.59|40.5|40.17|39.06|41.87|38.21|39.2|40.36|41.79|41.13|38.64|40.02|41.28|41.58|42.68|45.8|45.48|46.99|46.8|40.53|37.89|42.07|41.92|40.79|40.32|39.6|37.64|33.42|36.79|36.8|37.25|33.61|35.69|37.34|38.77|39.82|40.14|40.74|38.21|42.33|41.12|44.1|44.82|43.04||
2022-02-19 19:51:37|adr_usa_0213|GSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:37|adr_usa_0214|GRVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.36|44.92|34.04|37.2|30.04|39.2|29.2|40.6|33.32|28.08|26|28.6|29|28.2|34.4|32.76|28.44|27.64|27.16|26.4|20.44|23.16|22.64|23.6|24.64|24.8|25.08|27.16|26|25|20.04|15.64|16.44|14.44|14.76|13.12|10.36|7|5.08|6.64|5.36|4.76|5.28|6.4|3.88|2.6|2.32|2.16|2.8|2.56|3.4|3.92|4.4|5.84|8.52|7.2|7.56|6.2|5.96|7|7.92|7.8|7.96|7.76|7|5.92|6.36|5.92|5.96|6.8|6.72|7.36|7.96|8.48|7.64|7.05|7|6.72|6|5.6|5.12|4.6472|4.96|6.32|8.24|11.28|9.32|9.56|7.24|7.12|6.6|5.32|5.04|5.16|4.8|5.84|5.36|5.52|5|4.96|4.68|4.56|4.68|4.52|4.6|4.8|3.92|3.92|4|4.4|4.04|3.682|3.56|3.2|3.16|3.12|3.28|2.6|2.36|2.22|2.0464|1.92|2.0376|1.96|1.7635|1.5555|1.85|1.8716|1.715|1.8|1.6405|1.6948|1.5|1.54|1.5803|1.93|2.345|2.2144|2.25|2.555|2.55|6.1296|5.175|5.325|10.655|13.59|9.515|8.69|9.295|9.215|7.475|9.565|16.24|37.43|38.25|48.15|40.175|53.25|41.25|38.265|33.66|28.275|26|17.25|17.5|34.52|37.69|45.42|44.51|52.155|64|62.5|64.52|44.18|37.19|28.69|31.54|38.86|36.85|34.22|32.71|26.91|30.15|42.49|52.52|54.71|71.16|81.98|127|137.73|178.56|195.46|174.11|131.94|127|103.86|137.94|101.38|98.19|99|87.31|103.03|78.71|70.5|62.5||
2022-02-19 19:51:39|adr_usa_0216|GRFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6234|6.4935|6.4069|6|5.4026|5.1861|5.1048|5.1333|6.5905|6.5905|7.4381|9.1333|7.7762|9.2952|10.0381|9.8048|11.4524|11.6136|11.7619|12.815|13.37|14.65|14.52|15.58|13.3975|14.785|16.2|15.31|15.35|15.18|16.66|17.505|19.005|21.2|21.025|20.81|21.345|21.845|17.35|19.595|17.545|18.18|17.195|17.215|17.095|15.95|16.535|16.025|16.225|15.395|16.325|14.745|15.89|17.67|17.3|15.85|14.35|15.45|15.33|15.86|17.3|16.54|16.58|16.05|15.65|14.6|14.65|16.1|17.37|17.53|18.97|21.8|21.26|20.56|20.78|20.93|21.18|23.2|21.87|23.35|22.83|21.57|20.58|20.32|22.75|21.7|21.35|20.5|21.05|20.8|19.26|18.99|18.92|19.67|20.02|19.17|18.13|21.08|21.82|20.95|19.73|21.5|22.43|24.17|23.22|22.06|19.18|19.83|20.12|18.7|18.98|15.8|17.93|17.3|19.25|18.83|17.62|16.16|17.05|17.97|17.51|17.14|15.21|14.32|14.9|13.09|10.86|11.28|12.02||
2022-02-19 19:51:40|adr_usa_0217|GRAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:40|adr_usa_0219|GOLD|price|0||||||||||||||||||||||||||0.5938|0.5469|0.6719|0.625|0.625|0.7813|0.9063|0.9375|0.7813|0.7813|0.8438|0.9219|0.8282|0.9063|1.2344|1.2344|1.2969|1.3594|1.6563|1.75|1.7657|1.75|1.8907|2.4688|3|4.0782|3.9532|4.5938|4.3125|5.5|5.625|7.1563|4.2813|5.375|5.1875|4.625|5.0625|5.3125|5.1875|5.1563|5.0938|4.7188|4.3438|4.2188|4.2813|4.3438|4.0938|4.75|5.4063|5.25|5.125|4.9375|5.875|6.3438|6.0313|6.1875|6.6875|7.9688|7.9063|8.5|9.3125|9.0625|8|9.3125|9.6875|11.0625|10.8125|11.3125|9.75|9.75|10.875|9.5|10.125|10.0625|9.625|10.4375|11.1875|11.5625|10.875|10.9375|12.5|12.875|13.9375|13.6875|13.75|12.5|11.375|12.375|13.875|14.4375|15.4375|15.125|14.8125|14|15.5|14.625|17.1875|17.75|22.25|22.875|25.25|27.875|25.75|22.625|27.125|26.375|28.375|27.875|25.25|25.375|23|24.75|23.875|22.5|22.625|26.625|23.875|21|22.25|19.875|21.75|25|24.125|25.25|25.375|24.875|25.375|25.875|23.125|26.375|26.375|29.375|30.25|30.375|30.625|31.5|27.125|27.875|27|25.125|26.125|30|28.75|26.875|28.25|23.75|22.375|25.25|21.875|22.813|22.75|24.688|20.563|16.563|18.625|19.375|19.3125|21.8125|22.4375|19.25|19.1875|16.375|13|20|21.375|20|19.5|19.0625|17.6875|17.0625|20.125|17.25|19.3125|18.5625|19.375|21.75|18.3125|18|17.6875|16.375|16.3125|15.6875|16.8125|18.0625|18.1875|15.9375|15.9375|15.25|13.375|15|16.38|15.47|16.2|14.29|16.44|16.5|15.15|14.89|16.02|17.35|15.7|15.13|15.95|17.035|18.05|18.56|20.07|21.8|18.99|15.32|16.07|15.55|15.07|14.67|15.41|16.45|16.12|15.56|14.95|17.48|17.9|17.12|20.21|18.83|19.47|22.34|22.71|19.7|20.45|23.78|19.23|20.7964|19.75|19.1012|20|21.04|22.51|24.59|24.22|21.86|24.9|23.96|22.32|22.99|25.03|24.5|26.22|29.05|25.25|26.61|27.87|31.46|27.37|27.24|30.48|30.61|29.6|30.8|33.48|30.72|31|31.44|30.7|29.62|29.87|28.55|28.11|29.13|29.07|32.9|32.52|40.28|44.13|40.51|42.05|51.44|51.95|43.45|38.62|40.29|45.5|42.35|34.73|36.74|22.74|29.46|36.77|37.49|30.2|32.42|29.1|38.08|33.55|34.9|34.7|37.9|35.93|42.69|39.38|34.82|37.66|38.34|43.55|42.08|45.41|41.1|46.76|46.29|48.09|51.65|53.18|47.51|52.82|51.91|55.63|47.76|45.29|47.57|50.75|46.65|49.5|52.88|45.25|49.26|47.73|43.48|40.43|39.06|37.57|32.88|38.52|41.76|40.5|34.53|35.01|31.92|30.24|29.4|19.71|21.12|15.74|16.97|19.15|18.62|19.39|16.49|17.63|19.28|20.38|17.83|17.47|16.11|18.3|18.08|18.39|14.66|11.87|11.89|10.75|12.78|13.02|10.96|13.02|11.86|10.66|7.06|6.95|6.36|7.69|7.34|7.38|9.91|13.89|13.58|19.37|16.77|21.35|21.86|17.01|17.72|17.59|15.02|15.98|18.44|18.58|18.99|16.72|16.54|15.91|16.91|17.99|16.09|14.45|13.78|14.47|14.38|11.52|12.45|13.47|13.19|13.13|11.19|10.42|11.08|12.55|12.75|13.54|13.39|12.64|13.71|12.72|12.42|15.77|16.26|19.38|17.33|17.36|16.8|18.59|18.52|19.04|18.32|25.72|24|26.94|28.91|29.65|28.11|26.73|23.14|22.78|22.37|18.67|19.8|21.25|24.08|20.68|21.77|20.07|18.05|18.37|18.99|19|19.15|23.14||
2022-02-19 19:51:42|adr_usa_0220|GOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|17.3|17.3|17.85|19.39|22.1|27.58|28|31.42|29.4|24.4|29.97|29.26|29.1|34.11|31.91|31.75|37.58|47.06|54.86|58.42|57.9|56.1|73.68|61.76|71.42|62.58|72.16|64.78|60.6|58.46|58.5|64.1|52.48|57.02|55.42|62.96|64.6|49.92|39|52.78|51|53.58|44.38|39.82|29.52|31.04|31.78|28.22|17.24|20.92|17.82|8.76|7.08|7.5|10.52|8.78|7.8|6.9|8.16|10.42|11.92|15.74|18.8|20.5|24.8|31.42|30.66|26.94|27.66|26.38|24.82|23.6|25.06|27.48|30.18|34.68|34.02|32.54|32.62|29.34|26.3|26.5|27.54|25.88|26.36|15.2|14.6|14.52|16.88|16.72|14.02|16.8|16.68|12.12|11.1|7.74|9.02|9.52|10.26|11|10.64|9.62|12.84|14.36|14.76|11.44|12.22|8.48|5.94|7.16|9.42|9.38|9.94|8.16|8.7|9.02|8.4|10.96|12.68|10.82|11.08|11.68|12.92|10.54|9.74|10.74|10.92|7.7|5.1|5.18|5.22|5.02|4.12|3.34|2.24|2.18|1.7604|1.7|1.1606|0.9268|1.746|1.35|1.812|1.294|2.642|3.6|4.546|4.124|4.454|2.55|3.398|4.038|5.524|5.962|6.8|4.724|5.824|6.636|8.22|9.128|8.516|8.42|9.42|10.62|11.44|12.4|10.26|6.71|5.45|7.03|4.86|6.22|10.79|10.81|12.86|14.48|13.79|13|11.18|15.76|21.81|19.9|15.53|15.03|15.74|17.15|17.83|16.63|9.05|3.74|3.63|6.57|7.28|6.91|7.28|6.37|7.01|10.7|8.48|9.58|6.8|8.01|8.61|10.26|8.53|7.49|7.71|7.37|5.7|6.44|5.78|6.71||
2022-02-19 19:51:44|adr_usa_0222|GGB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|0.0009|0.0009|||0.0009|0.0009||||0.0004|0.0004|0.0004|0.0004|0.0006|0.641|0.641|0.7051|0.5849|0.6944|0.6891|0.7585|1.0897|1.266|1.274|1.2073|1.0871|1.0897|1.0096|1.1111|1.1325|1.2073|1.0363|0.8333|0.7532|0.8974|0.8547|0.8205|0.7094|0.7821|0.6111|0.5043|0.5897|0.5573|0.4265|0.6991|0.7966|0.9444|0.8436|0.9923|1.0009|1.1342|0.9615|0.9162|0.8103|0.8769|0.6513|0.7573|0.7316|0.8291|0.7453|0.8248|0.7991|1.0462|1.2689|1.33|1.2844|1.6944|1.7389|1.5867|1.8811|2.5078|2.2478|2.5833|2.6656|1.9867|2.2533|2.84|3.2889|3.6556|3.8444|3.3222|3.8111|3.5244|3.8044|4.4822|3.5889|3.3433|3.2433|3.4167|4.22|4.45|4.7933|4.6|5.5033|6.01|6.8667|7.67|8.0133|9.05|6.115|7.565|7.995|7.645|6.61|7.685|8.045|7.725|9.1|8.185|9.36|9.95|11.365|13.475|12.645|12.12|13.675|14.62|14.38|14.245|12.67|16.28|16.65|22.155|24.075|21.41|17.88|13.86|6.15|5.88|5.36|7.03|7|5.07|7.03|8.87|11.19|9.67|12.43|11.43|15.54|16.74|16.55|17.59|14.51|15.17|17.67|14.89|12.82|13.23|15.29|14.52|13.35|13.4|13.11|14.59|13.58|13.28|12.36|10.8|10.46|10.8|8.7|8.17|7.99|9.14|8.1|8.27|10.19|10.48|9.18|8.3|7.94|9.1|9.71|9.63|9.37|9.15|8.33|9.4|8.99|7.93|7.58|7.35|6.12|5.89|6.64|7.5|7.91|8.04|7.53|7.58|6.9|5.91|6.16|6.48|5.98|6.09|5.56|5.38|4.8|4.42|3.91|3.42|3.59|3.33|3.13|3.48|2.78|2.16|1.72|1.66|1.74|1.45|1.42|1.15|0.9353|0.906|2.17|2.01|1.79|1.79|2.25|2.57|2.91|3.5|3.89|3.37|4.23|3.86|3.18|2.95|2.82|3.16|3.43|3.79|3.41|3.25|3.39|3.99|4.64|4.85|4.68|4.79|4.18|3.81|4.41|3.64|4.13|4.31|4|4.13|4.31|3.97|3.87|3.54|3.54|3.98|3.44|3.27|3.21|3.61|4.18|4.96|4.77|2.59|2.14|2.15|3.09|2.94|3.31|3.73|3.95|3.83|4.49|5.05|4.28|4.76|5.58|7.26|6.23|5.64|5.99|5.22|4.86|4.35|5.12|4.86|5.47||
2022-02-19 19:51:45|adr_usa_0223|GGAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.375|17.4375|14.6875|15|14.875|18.75|19.375|17.75|14.25|14.76|17.08|11.75|9.95|10.25|5.54|4.7|3.52|2.9|1.9744|1.62|1.23|1.24|0.4|0.53|0.64|0.7|0.92|1.06|1.789|2.36|2.33|2.25|2.6|3|3.35|3.95|4.28|4.6|5.03|6.25|6.16|7.65|7.25|7.94|8.51|6.96|5.84|5.32|4.9|5.34|6.52|8.68|7.64|8.29|9.49|9.61|7.7|7.85|8.29|8.1|8.58|8.4|8.49|7.91|7.06|6.91|7.23|7.5|7.65|7.25|5.71|6.04|5.88|6.11|6.66|7.83|8.52|8.69|9.31|9.65|10.7|10.36|9.86|9.53|8.52|8.06|8.21|7.99|7.48|7.15|6.56|7.33|6.71|5.33|5|4.86|4.66|4.95|5|1.85|1.95|2.15|1.96|1.68|1.8|2.58|3.25|3.18|3.85|3.87|5.55|5.94|5.27|5.63|5.23|5.01|6.26|5.94|5.7|5.99|7.01|8.43|10.3|16.21|15.39|15.71|15.76|13.8|13.47|13.02|11.81|14.25|14.35|10.27|8.99|8.08|6.79|7.29|7.76|6.88|5.94|5.64|4.62|4.395|4.7|5.66|5.68|4.87|6.04|6.9|6.54|5.57|5.29|5.6|5.62|5.4|5.48|6.99|9.67|9.53|11.35|9.74|7.59|10.23|12.7|12.89|15.05|15.71|14.07|12.75|11.73|15.03|15.2|15.18|17.05|21.03|22.99|22|21.7|19.45|18.66|18.78|20.29|26.12|24.34|26.1|27.7|29.46|27.17|29.19|29.59|30.67|28.74|29.16|31.6|30.93|26.15|28.25|34.7|34.8|39.15|41.83|45.92|42.71|36.8|45.83|53|53.71|59.63|66.92|68.44|61.19|66.59|52.31|47.29|35.78|36.51|21.3|21.64|26.01|27.74|30.7|36.18|29.06|25.61|24.72|27.41|36.4|35.02|11.13|13.06|12.41|13.8|15.8|13.79|9.21|6.83|8.81|10.77|10.89|13.05|10.4|6.79|8.8|8.72|8.19|7.78|7.67|7.29|7.85|9.77|8.31|8.02|11.24|10.35|12.08|9.63|9.63|9.68||
2022-02-19 19:51:47|adr_usa_0224|GFI|price|0|16.4631|12.5894|13.6116|14.3648|14.0958|15.1181|14.9567|15.8175|12.966|11.4596|13.4502|13.8268|13.504|16.5169|16.1941|16.1403|16.4093|14.7415|12.159|13.6654|12.966|11.7286|12.1052|10.3836|10.3836|10.0608|12.2128|11.2982|10.7602|10.0608|8.3391|7.9625|7.6397|5.9181|6.8327|5.9181|7.8549|8.3391|6.9403|6.8865|5.8105|5.4877|4.5731|5.9719|6.8865|5.9181|6.7789|6.5099|7.3169|7.6397|10.2222|11.352|9.8456|9.9532|12.0514|11.7824|11.352|9.3614|10.8678|10.9754|8.931|9.469|10.007|9.0386|9.2538|8.4467|8.0701|7.5321|7.3169|7.5321|7.8549|7.1555|7.3169|8.2853|8.3391|7.9087|7.6935|8.5005|9.1462|8.7157|10.007|10.4374|12.0514|12.0514|13.5578|10.7602|10.6526|9.6842|9.469|9.5766|10.007|10.7602|10.545|9.5766|9.3614|9.2538|8.8234|9.2538|8.0701|8.3391|9.8994|10.545|10.9754|9.0386|10.1146|10.007|11.1906|9.7918|10.545|9.2538|9.7918|9.1462|9.7918|9.2538|8.931|8.6081|7.7473|6.4561|6.2409|5.3801|6.1871|6.6713|7.5859|8.0163|11.2982|10.8678|11.621|9.0386|9.1462|9.6842|9.5766|11.083|10.6526|10.2222|9.2538|9.8994|10.1146|11.7286|12.3742|12.697|13.773|13.5045|12.2666|13.0198|10.007|11.2982|12.0514|12.3742|11.8362|11.9171|12.3208|12.697|11.7286|9.469|9.0386|10.6526|12.697|13.1274|13.6654|13.6654|12.7512|11.2982|11.2982|11.083|9.2942|11.3524|9.8994|8.6081|7.8282|9.8994|7.9625|7.3436|7.3169|5.8105|6.0799|6.4561|6.3485|6.1875|5.7571|5.7029|5.7571|5.7029|5.4877|5.8105|5.2725|4.4117|4.0355|2.9053|4.5735|5.0306|4.3041|3.4433|4.0355|3.0671|3.4433|3.4975|2.7707|2.9591|2.5824|3.1205|3.9813|4.0889|3.8199|3.9006|3.4433|3.9275|3.3357|2.8245|3.3895|3.3895|3.1205|3.1205|2.6362|2.5555|2.4748|3.0129|3.2819|3.4433|3.3357|3.822|3.4691|3.9167|3.5552|3.7187|3.822|3.9425|3.9597|4.1663|5.5264|7.5149|8.9697|10.4159|11.9911|9.6583|8.5909|10.1318|11.0184|9.469|9.2365|12.017|11.3025|10.9237|9.0386|8.7373|9.7961|10.4847|10.3126|11.5521|12.1977|12.3269|11.7932|11.9998|11.0787|10.7516|11.3197|8.7545|10.074|9.0472|8.8344|10.4503|11.7501|12.4129|12.1547|10.743|9.7444|10.3986|9.8908|8.5651|9.4604|9.7702|9.2882|9.8649|12.5076|11.3628|12.8692|15.1762|20.298|19.1359|18.9207|21.8733|22.6653|19.7127|17.948|17.113|15.3569|14.4273|16.4674|16.2522|14.5392|15.1762|15.9079|15.4688|14.9093|13.5148|14.2207|13.05|15.5721|15.5549|14.1604|12.2236|12.9122|12.215|11.9051|11.621|11.1303|10.8893|10.1662|7.8334|8.2552|5.7244|7.0759|8.5479|9.0472|8.7631|9.7616|8.9525|11.6899|10.3728|10.3814|10.39|11.862|10.9754|12.7228|11.2853|9.8305|9.8908|10.8635|11.5694|11.8362|11.5091|11.6468|12.1203|13.1446|13.575|14.367|15.6066|13.6611|15.4172|15.0298|15.3569|14.1518|12.5593|13.4201|14.2637|13.1877|15.004|14.5822|13.1274|14.1432|13.2307|11.9653|11.0787|11.4058|11.027|11.1045|10.6052|11.0615|10.7688|10.5708|10.7516|10.0027|8.29|7.75|7.46|6.07|5.25|6.03|5.15|4.57|4.6|4.01|3.2|3.48|3.69|3.69|4.23|3.54|3.72|3.94|4.84|3.9|3.19|4.1|4.53|5.9|4.65|4.01|4.57|3.41|3.23|2.76|3.23|2.66|2.53|2.53|2.77|3.4|4.27|3.94|4.7|3.52|4.9|6.21|5.03|4.85|4.15|3.07|3.01|3.51|3.09|3.53|3.25|3.58|3.48|3.99|4.46|4.31|3.97|4.23|4.3|4.28|3.92|4.02|3.82|3.57|3.57|3.74|2.49|2.42|2.66|2.93|3.52|4.1|4.13|3.73|3.75|4.46|5.41|5.05|5.94|4.92|6.18|5.35|6.6|6.4|5.93|4.75|7.34|7.72|9.4|13.09|13.03|12.29|10.93|8.71|9.27|9.33|8.19|9.49|9.38|12.11|8.9|9.82|9.48|8.12|9.28|11.34|10.99|10.6|13.08||
2022-02-19 19:51:49|adr_usa_0226|GENE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.875|56.25|41.875|62.5|51.25|61.875|68.75|66.25|62.5|65|61.25|61.25|66.25|87.5|87.5|74.0625|123.75|277.5|430|1367.5|402.5|424.6875|535|606.25|410|467.5|380|286.25|222.5|135|184.375|173.75|100|144.6|242.4|225|224.8|138|123.4|147.4|134.8|138.4|104.2|114.4|106.6|80.38|55|40.2|33|36.4|26.82|30.8|32.6|34.8|30.6|30|36.6|42.22|69|58.2|51.8|58.8|53.8|57|66|81.8|126.4|120.96|108|93.4|96.8|82|90.8|||||||||||208|205|225|200|260|252.49|187|173|172|156|160.6|170|166.48|155|144.2|159.7|159.2|176|151.6|149|136|115|88.4|79.612|74.002|75.64|74|81.6|94.6|84|76|88|76.2|61.4|67|51.6|51.4|45.5|37|29|31.8|24|27.6|28.6|17.4|48|67|35.6|29.4|33.8|31.536|28.2|27.952|25.8|26.998|22|24.6|24|24.002|22|19.4|17.2|16.8|17.976|16.03|18|47.8|65|54.4|47.2|162.8|94.8|206|104|124.4|81.2|79.4|71|74.4|85.8|61|56.6|57.2|64.8|64|65.6|69|71.4|63.68|50.4|51.2|50.42|51|45.6|47.2|52.6|47|45.2|47.4|47.4|34.4|30.2|31.2|28|32.4|29|27.2|21.4|21|16.598|12.81|11.77|6.998|7.3|8.4|15.8|19.44|17.76|18.56|15.72|12.12|11.6|9.72|7.88|8.44|14.36|8.44|8.04|9|9.84|9.52|8.44|8.8|8.16|7.56|7|5.5196|4.52|4.92|4.52|4.32|4.76|4.6|3.248|3.48|3.1208|2.984|3.4804|3.2396|3.92|5.76|7.4|5.92|4.36|4.88|4.68|4.24|4.44|4.4|4.56|4.8|3.876|3.1996|3.32|3.0008|3.5824|2.9604|2.6|2.5204|2.2004|1.92|2.04|1.8|2.2818|4.73|3.82|2.92|1.61|2.05|2.13|2.35|4.11|3.53|3.41|3|3.69|4.13|5.04|4.11|4.32|4.15|3.84|3.64|3.39|3.37|3.07|2.94|2.04|1.8609|1.91||
2022-02-19 19:51:50|adr_usa_0227|GAME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.4875|723.4875|465.3|480.3863|372.0375|145.6875|117.45|84.375|122.85|97.875|82.0125|79.875|46.575|112.3875|111.825|56.25|86.4|40.3875|6.375|22.56|57.3375|34.1381|18.9285|14.2455|12.5092|35.6998|10.4909|5.646|5.25|9.4905|7.65|6.5835|8.59|7.775|7.35|6.86|8.21|7.35|10.73|10.71|9.3|8.48|11.74|6.01|6.32|4.7|4.02|3.34|3.07|2.95||
2022-02-19 19:51:51|adr_usa_0228|FWP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.5|146.93|145.6|155.05|165.69|162.12|199.85|213.78|268.73|272.79|228.83|187.915|189.21|183.68|152.39|133.14|123.06|79.17|132.3|138.95|141.12|125.65|130.83|130.27|141.33|136.5|120.12|107.52|199.43|191.975|138.81|135.73|137.2|146.3|160.86|196|43.82|39.06|28|31.43|22.19|21.49|17.29|13.51|19.95|18.9|19.04|22.54|17.5|8.61|7.7|6.58|7.4599|9.8|8.6289|8.26|7.0364|7|6.5079|6.6094|7.1057|6.16|5.88|6.48|7.1335|6.2643|5.18|6.99|5.84|6.37|6.61|6.15|6.4698|6.35|7.11|7.68|7.12|7.63|7.01|7.87|7.47|8.01|9.12|6.35|6.22|6.66|6.29|6.15|5.34||
2022-02-19 19:51:52|adr_usa_0229|FORTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|34.75|34.25|28.438|26.063|33|43.25|41.75|41.75|33.688|32.625|26|16.375|24.625|25.6875|25.375|22.125|25.375|26.625|23.5625|24|28.25|22.75|26.3125|25.125|27.9375|47.875|43.25|63.375|78.125|49.875|51.625|57|55.5|51|49.25|41.4375|37.75|36.7813|31.75|32.4375|28|20|29.24|21.34|19.45|19.9|14.45|13.1|12.3|15.37|15.73|14.1|12.25|11.06|9|11.55|10.1|10.89|10.791|8.25|8.61|10.65|8.19|6.9|7.58|9.25|11.5|11.35|13|10.94|12.5|13|17.47|16.63|19.31|18.431|20.88|20.17|19.9|18.79|20|15.93|16.14|15.12|15.731|16.45|17.62|18.5|19.33|18.44|19.95|13.44|12.5|12.98|11.31|11.44|10.65|10.6375|10.58|10.2|10.46|10.32|13.3|12.57|11.25|10.88|9.6|9.5601|9.76|12.69|12.716|12.15|12.72|12.84|14.7|13.54|14|12.12|13.13|13.7|14.19|13.6|12.84|12.25|12.25|13.64|12.4|10.26|9.8601|9.932|10.53|8.8|7.15|5.665|7.98|4.07|3.86|4.58|6.2|7.3001|7.0699|8.0399|8.65|9.222|10.2801|11.2|12.27|11|12.69|13.18|11.78|12.27|11.67|13.41|14.15|14.4701|14.645|16.9964|19.75|20.37|17.01|19.6|19.088|18.36|17.91|16.04|14.35|12.42|15.98|16|15.49|16.39|15.38|17.04|16.5|16.52|14.4001|14.81|14.66|16.5825|16|15.95|16.99|18.3|18.9|19.15|22.1288|21.9|21.94|24.22|23.66|25.5|25.62|23.21|27.2|26.2501|27.56|31.17|30.33|29.4|28.08|26.0401|27.819|26.26|25.0048|22.76|21.86|22.78|24.59|26.2|27.1|29.1|29.8874|31.26|30.17|29.22|27.732|26.01|26.18|25.005|30.79|30.15|30.785|33.0999|34.11|37.74|40.25|38.77|38.6|40.06|39.9|39.32|41.9286|39.3199|38.56|40|39|36.9458|41.375|41.2|40.05|41.3789|42.75|35.2|38|36.3086|34.53|38.5|35.2379|36.73|40.38|41.83|39.015|35.74|35.6401|39.3|42|51.98|49.83|47.0895|49.5|59.96|61.72|61.55|64.5|70.1|68.32|70.95|42.36|60.2125|64.39|77.2|82.38|94.92|89.44|86.5|85|78.9|87.3|91.1|90.5|93|90.6|87.3|90.3|91.76|97.95|100.74|111.5|119.48|116.55|110.6||
2022-02-19 19:51:53|adr_usa_0230|FMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9167|11.3333|11.25|10.0417|6.7917|6.2083|9|8|8.8333|7.5417|8.6458|11.5417|13.9583|11.5417|13.9375|11.3958|10.3542|11.125|12.2292|13.8542|13.4167|13.9583|16.6042|15.5|11.9792|12.9583|14.6458|14.0417|14.6667|12.6667|12.3958|11.625|10.375|10.1833|11.1667|12.85|12.7267|14.89|14.35|13.45|10.0033|9.8667|10.4667|11.86|11.7767|13.5167|13.9667|15.4333|15.0433|13.9|13.6333|12.0367|12.39|11.87|11.7667|12.5467|12.1667|11.2033|10.6967|10.98|12.74|13.6233|13.75|12.4333|12.33|12.3333|12.05|11.5167|12.8333|14.3367|15.8|16.1067|14.0595|14.7|15.3433|14.8144|15.1067|14.9267|15.19|16.5|17.57|18.3233|20.2933|17.3|17.2866|18.35|20.2766|22.31|24.1466|22.3666|23.2033|23.2833|24.8533|26.22|28.1433|29.0566|32.33|28.4833|28.8666|29.8366|32.6733|32.7966|34.03|37.8933|39.1166|44.4233|35.31|37.4966|38.1866|39.26|39.89|36.53|33.81|38.91|33.46|33.77|35.68|37.45|40.29|44.39|44.53|43.01|43.96|47.29|45.66|30.84|27.74|28.41|31.8|28.52|20.63|28.14|31.17|32.72|30.58|39.18|34.38|43.39|43.63|46.62|48.71|42.71|44.49|48.67|44.81|43.35|44.24|50.02|51.63|53.47|55.81|56.64|56.68|54.18|56.01|60.18|63.04|63.08|68.28|71.18|65.7|66.32|68.92|67.71|70.18|73.47|76.86|80.64|81.84|77.91|91.02|86.27|87|93.37|89.91|99.08|101.3|111.16|111.2|124.74|115.36|103.95|102.66|104.38|100.31|96.46|90.26|93.57|94.06|90.52|83.33|92.35|98.53|97.67|95.13|95.79|97.96|87.3|96.22|86.62|84.57|85.62|95.31|95.81|93.78|88.35|89.89|91.7|86.69|93.51|97.73|93.7|90.88|93.01|95.52|90.97|91.15|95.32|90.48|88.63|87.73|95.46|96.26|76.31|76.45|79.54|84.94|92.36|90.13|96.29|96.91|99.93|99.38|94.81|86.64|92.09|95.39|90.61|93.26|96.57|86.59|81.57|93.18|97.32|97.8|95.52|89.05|82.5|89.4|89.89|90.28|96.14|98.62|96.53|97.44|88.47|93.61|91.6|92.78|91.35|96.66|95.26|73.07|59.76|67.39|69.83|60.64|57.74|58.59|58.87|68.01|75.79|74.87|68.75|70.34|79.99|79.71|85.22|84.33|89.15|87.77|83.4|81.52|71.51|78.74|75.09||
2022-02-19 19:51:55|adr_usa_0231|FMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|14.875|15.125|14.0625|14.875|15.75|15.25|14.6875|14.4375|14.5625|14.375|11.594|11.375|11.7815|10.844|10.875|12.594|11.469|11.5|11.5315|10.9375|10.3125|10.2813|7.75|8.5313|7.5625|9.8438|11.75|10.1563|9.6875|10.125|9|8.5|10|11.9375|12.125|11.1563|11.6563|14.0313|14.1875|13.1875|11.8125|12.125|12.2813|13.9375|13.0938|14|14.5938|14.9375|13.3125|13.9375|13.5938|13.25|13.6|11.365|12.35|11.405|11.825|12.925|13.325|12.75|10.4|10.755|9.985|9.385|8.53|10.075|9.975|8.65|7.415|5.585|4.775|3.505|5.155|7.525|6.885|7.6|7.085|8.535|8.545|8.075|8.22|8.7|8.56|9.625|9.485|10.62|11.675|11.02|11.175|10.925|11.54|12.375|12.52|12.19|12.21|12.755|12.875|12.985|13.4|13.485|14.91|13.59|13.4|13.16|14.225|14.521|15.165|15.19|15.15|15.775|17.515|17.675|17.885|19.925|20.005|18.775|19.11|19.93|21.925|21.61|22.19|22.465|22.215|22.365|23.775|24.335|25.045|24.545|22.97|23.55|24.615|26.53|26.425|27.93|26.375|25.77|26.165|25.16|26.46|27.87|27.445|27.55|26.765|25.97|22.54|21.975|23.59|22.38|20.28|19.35|19.255|21.105|22.5|22.945|22.4|24.87|24.18|26.55|26.505|25.32|26.15|28.08|26.97|24.805|26.845|27.34|28.33|30.87|31.82|28.99|28.845|29.28|33.19|33.76|39.285|36.15|37.35|38.47|34.03|33.765|36.35|34.34|33.99|35.75|35.16|35.325|35.5|33.15|35.295|36.015|35.885|36.7|35.19|34.35|34.3|35.2|34.22|33.86|34.26|33.79|35.27|31.46|32.36|32.38|32.92|34.84|35.58|35.29|34.35|34.85|34.35|33.08|33.49|34.61|35.16|34.7|36.61|36.9|37.14|37.09|40.76|41.45|41.97|42.78|41.59|40.9|38.12|39.01|44.93|41.2|41.84|44.49|41.95|44.08|43.63|43.44|43.57|45.65|44.27|43.77|40.58|38.96|42.21|40.8|41.64|42.13|44.44|47.72|48.33|47.08|47.01|48.89|48.38|49.88|52.55|57.51|52.82|51.08|50.57|49.92|50.35|48.62|50.52|51.42|39.08|40.76|32.39|36.74|39.08|40.53|42.18|36.41|39.28|34.77|33.6|33.59|36.07|36.63|36.83|38.37|38.34|32.8|39.06|42.2|43.28|43.85|42.38|42.48|38.23|42.25|41.56|40.27|34.5|36.88|39.89|40.08|41.57|39.32|38.58|34.97|33.23|29.82|32.46|33.83|33.39||
2022-02-19 19:51:57|adr_usa_0232|FLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:57|adr_usa_0233|FLML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:57|adr_usa_0234|FENG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.83|10.1|9.11|6.16|5.5|5.11|6.36|5.72|7.11|7.45|7.51|6.05|4.56|4.67|3.81|3.63|3.45|3.64|3.1|3.55|3.7|3.92|4.43|3.75|4.98|5.25|7.01|9.44|12.23|9.26|9.81|10.1|9.92|12.71|10.64|9.39|9.93|10.77|10.52|9.88|9.12|10.14|8.2|8.4|8.11|7.2|5.81|7.62|7.42|6.51|6.6|4.64|4.65|5.06|4.88|5.75|4.07|3.81|4.09|3.86|3.89|3.7|3.99|3.59|3.835|3.6|3.78|3.21|3.47|3.66|3.48|3.38|3.06|2.6|2.68|4.63|5.84|5.37|6.25|6.67|5.73|5.36|4.31|4|5.14|4.53|4.21|5.03|3.95|3.58|3.54|3.16|3.75|4.73|4.46|4.15|3.55|3.24|2.63|2.9|2.57|2.69|3.15|1.98|1.88|1.76|1.22|1.34|1.34|1.56|1.49|1.54|1.38|1.36|2.52|1.19|1.36|1.79|1.78|1.61|1.77|1.56|1.38|1.3|1.26|1.4|0.92|0.843|0.77||
2022-02-19 19:51:58|adr_usa_0236|ERJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.56|21.44|27.22|30.69|26.38|30.19|39.31|40.18|38.05|40.8|43.06|38.9|36.41|36.8|25.85|12|17.02|20.22|23.55|22.45|21.5|20.51|22.53|21.8|20.7153|19.34|17.05|14.48|15.4|14.83|15.93|13.27|10.05|13.51|14.08|19.75|19.46|17.95|22.48|21.42|27.7|30.95|33.1|28.48|32.49|32.45|26|25.98|29.2|28.29|28|26.95|26.87|29.5|30.4|33.45|34.4|30.39|29.3|33.95|32.2|33.91|36.51|38.4|38.68|40.56|41.27|38.5|39.9|37.55|37.91|33.31|36.71|33.77|40.01|40.02|41.85|42.37|39.01|41.59|45.18|47.03|47.53|48.14|50.06|47.25|44.35|47.93|47.88|47.2|45.77|42.52|42.25|41.96|41.66|35.52|26.66|29.9|32|21.81|20.01|14.4|17.4|16.64|9.85|15.53|18.73|20|15.53|23.29|22.81|23.37|20.48|20.61|22.98|21.22|23.21|23.88|23.38|20.95|21.97|26.54|26.65|28.8|29.41|29.75|29.55|34.73|34|34.14|33.79|32.12|29.14|23.07|24.54|24.54|27.25|23.66|26.43|28.94|28.42|32.11|34.55|27.1|24.93|25.73|26.86|26.22|26.59|25.81|27.68|33.29|33.7|33.34|34.3|35.04|37.16|32.78|33.44|33.73|31.54|30.18|31.93|31.51|35.29|35.5|34.42|36.05|38.15|37.36|39.09|37.95|37.26|35.23|34.47|35.51|33.06|31.34|30.57|29.84|30.26|28.94|24.83|26.48|31|30.64|28.93|28.55|24.99|24.85|22.73|19.89|21.72|18.72|19.65|17.34|21.9|18.52|20.61|23.05|23.51|22.14|18.69|19.1|19.53|21.32|22.74|22.91|18.59|20.09|24.98|27.11|26.23|25.88|25.27|26.37|23.71|19.95|19.03|19.98|21.18|21.34|23.11|20.59|19.97|19.11|19.75|19.02|20.63|19.63|17.56|16.9|16.53|18.04|19.78|17.36|14.25|6.99|4.51|6.59|5.93|5.66|5.54|4.52|4.11|7.13|6.32|7.21|8.43|10.34|11.69|13.85|14.75|15|16.91|16.81|15.44|14.53|16.77|14.82||
2022-02-19 19:51:59|adr_usa_0237|ERIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9492|3.9883|4.0508|4.4883|4.8281|4.2891|4.2031|4.7578|6.4063|6.9766|7.2188|6.3438|5.0586|5.957|5.0586|5.0391|5.6641|5.6055|5.4297|5.0977|5.0586|4.8633|4.707|4.5508|4.1406|4.1992|2.9492|3.0078|3.1445|3.1836|3.4961|3.457|3.9648|3.8281|3.5742|3.6328|3.3398|3.0664|4.1016|4.1406|3.6914|4.7852|5.4297|5.7031|7.0508|6.8945|7.0117|7.168|8.3984|8.75|6.1719|6.3086|7.1094|6.875|6.582|7.0703|7.8516|7.7441|8.5156|8.457|8.3984|9.5215|8.6719|8.6133|8.418|8.8867|9.6582|10.4785|11.4746|12.5|11.6406|13.3594|15.3125|13.3496|14.8438|12.1875|12.8906|13.75|13.3594|12.7344|14.4141|13.4375|12.6953|14.4141|15.8594|17.2656|19.2969|18.8672|21.0449|19.7168|21.1328|21.0156|22.2656|24.6094|28.2813|26.0547|29.9609|27.6563|25.2734|23.3203|24.1406|28.3203|29.7266|32.1484|34.8438|35.7813|34.6094|26.7969|22.9688|28.2813|34.5313|29.9219|34.8438|32.5|29.7656|33.75|33.6719|41.1719|40.0781|40.7031|39.0625|53.4375|60.2344|82.1094|93.2031|120|131.0156|110.5469|102.5|100|98.125|102.5|74.0625|69.375|56.875|55.9375|59.375|41.4063|27.9688|32.15|32|27.1|26.8|24.9|17.45|21.35|27.3|26.1|21.7|21.1|20.9|12.45|11.1|7.2|4.8|3.65|1.8|3.945|4.915|3.37|4.065|3.245|3.18|4.53|5.2|5.315|7.13|7.74|7.35|8.54|8.125|8.85|11.505|14.505|13.88|13.335|13.995|14.95|13.355|13.52|15.62|14.455|16.625|15.745|14.665|14.665|14.1|14.725|15.715|15.975|17.18|17.455|18.42|16.4|16.29|17.2|18.24|17.05|18.86|17.735|16.015|16.52|15.74|16.7|17.235|18.91|19.435|20.115|19.895|17.88|18.545|19.085|18.99|19.945|18.705|18.605|19.9|15.025|12.23|11.675|11.36|10.75|9.825|12.61|13.52|10.4|10.48|11.42|9.43|7.07|7.12|7.81|7.99|8.16|8.09|8.53|9.31|9.78|9.72|9.58|10.02|10.4|9.74|9.19|9.68|10.01|10.44|11.53|10.04|11.02|11|9.63|10.97|10.98|10.32|11.53|12.37|12.84|12.86|15.2|14.84|14.38|12.5|11.2|9.55|10.41|10.63|10.13|9.27|9.98|10.31|9.995|8.48|9.13|9.25|9.3|9.12|8.8879|9.39|10.1|11.6|12.21|12.6|12.31|11.67|11.28|11.73|11.78|13.35|11.985|12.51|12.24|12.29|12.91|13.33|11.98|12.45|12.08|12.43|12.49|12.59|11.84|12.59|12.1|12.13|12.93|12.55|10.92|11.26|10.44|10.73|9.76|9.78|9.74|9.69|9.61|8.9|9.175|10.03|8.09|7.73|7.68|7.47|7.12|7.21|4.87|5.12|5.83|5.89|6.45|6.64|6.49|7.24|7.17|6.42|5.83|5.75|6.25|6.25|6.68|6.44|6.62|6.4|7.55|7.21|7.67|7.86|8.41|8.8|8.66|8.39|8.87|8.91|9.07|9.18|9.9|9.67|9.5|8.71|7.84|7.98|8.72|9.04|8.78|7.86|8.04|8.09|8.46|9.14|9.3|11.55|11.65|10.89|11.21|12.24|11.95|12.47|12.53|13.19|13.79|13.43|12.58|11.53|11.82|11.2|10.87|10|10.87|12.38|10.06||
2022-02-19 19:52:02|adr_usa_0241|ELP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.1565|8.5|8.5|6.5625|7.375|6.1875|6.4375|7.0625|7.094|6.719|4.9065|4.6565|4.0938|1.8125|3.0938|4.4063|4.4375|2.4375|2.4688|2.875|4.3125|3.875|3.6875|3.8125|3.0625|3.625|3.4063|3.5938|3.9375|4.25|4.1875|4.5313|4.1875|3.75|4.2813|4.7188|4.4375|4.9063|4.375|4.5|4.125|4.5625|4.65|4.525|3.915|3.815|3.65|3.575|3.63|3.675|2.62|3.085|3.47|3.37|3.525|3.925|3.8|3.505|2.44|2|1.835|1.57|1.01|1.06|0.95|1.52|1.15|1.145|1.275|1.835|1.75|1.585|1.315|1.435|1.795|1.93|2.32|2.355|1.935|1.965|1.94|1.615|1.625|1.645|1.785|1.675|1.95|1.86|2.16|1.975|2.185|2.7|2.59|2.5|2.57|2.705|2.85|3.145|3.95|3.96|4.2|4.09|5.25|5.2|5.05|5.525|4.4|4.65|5.135|5.56|5.925|5.83|5.795|5.905|6.11|5.755|6.025|6.72|7.45|8.785|8.375|8.275|8.415|8.205|8.295|7.415|7.355|8.3|8.595|8.555|9.42|9.31|9.97|8.365|6.01|5.53|5.465|5.765|4.625|4.355|5.935|6.565|7.26|6.76|7.97|7.62|9.495|9.675|10.435|11.3|10.55|10.67|10.425|10.17|9.235|10.725|11.325|11.55|12.245|12.45|12.63|12.525|12.93|12.715|14.705|13.65|12.8|12.85|11.395|10.665|8.93|9.73|10.095|10.57|11.82|12.435|11.965|12.31|10.315|10.515|10.865|8.81|8.2|6.54|7.48|7.315|8.075|7.61|7.84|8.84|7.585|6.51|6.31|6.245|7.075|6.72|6.395|6.175|5.575|5.65|6.62|7.175|7.7|7.61|8.135|9.06|6.855|6.125|6.455|6.205|5.65|5.34|5.86|5.63|5.235|5.625|4.69|3.93|4.125|4.485|3.625|2.535|2.97|3.725|3.735|3.9|3.595|4.85|4.905|5.44|5.14|5.505|4.3|4.525|5.205|5.645|5.14|4.505|3.79|3.955|4.21|4.61|4.595|3.53|3.51|3.68|3.68|3.91|3.905|3.76|2.96|2.905|2.755|2.46|2.89|3.64|4.115|4.325|4.615|4.555|4.595|5.14|6.035|6.595|6.3|6.41|5.915|7.015|7.9|8.59|8.69|7.925|4.955|4.83|6.13|5.785|5.88|5.995|5.485|6.015|7.155|6.32|6.33|5.19|5.65|5.32|5.95|5.59|6.13|6.57|5.8|5.07|5.49|5.34|6.57||
2022-02-19 19:52:04|adr_usa_0243|EDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.522|0.6125|0.639|0.8512|0.8798|1.0072|1.0012|1.0595|1.2485|1.1527|1.372|1.34|1.4203|1.6498|1.9512|2.0343|2.0455|1.4572|1.5537|1.6402|1.8015|1.6322|1.5437|1.7185|1.8775|1.5135|1.396|1.282|1.3033|1.3117|1.063|1.3345|1.3373|1.4885|1.5272|1.8582|1.6887|2.0537|1.7757|1.803|1.9165|1.7617|1.9732|2.2505|2.297|2.244|2.322|2.4552|2.5535|2.2405|2.6255|2.5372|2.628|2.4808|2.3323|2.8225|3|2.7582|2.8857|2.8655|3.254|2.957|2.895|2.519|2.376|2.638|2.679|2.704|2.878|2.687|2.4|1.362|1.45|1.658|1.711|1.808|2|1.711|1.499|1.786|1.865|2.18|2.149|2.341|2.298|2.443|2.658|2.999|3.062|3.152|2.773|2.675|2.309|2.626|2.71|2.092|2.26|2.338|2.23|2.155|2.042|1.879|2.056|2.452|2.477|2.452|2.29|2.222|1.868|2.21|2.831|3.16|2.945|3.205|3.232|3.448|4.038|4.283|4.257|4.237|4.515|4.59|5.28|4.422|4.334|4.973|5.206|5.968|6.697|7.612|7.2|7.732|9.186|9.134|8.714|8.888|10.157|8.879|9.181|9.547|9.199|10.441|9.171|8.428|6.902|5.857|6.052|5.75|5.657|7.57|8.277|9.087|8.801|8.929|9.588|10.317|11.046|11.272|12.043|12.079|12.616|14.153|12.208|11.709|12.53|12.876|13.764|14.494|15.1|16.21|17.397|16.002|18|17.678|18.8|14.61|14.28|8.55|7.67|2.22|2|2.16|2.04|1.99|1.91|1.41||
2022-02-19 19:52:05|adr_usa_0244|EDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|17.91|18.45|22.44|21|20.1|23.41|24.11|22.65|22.1|21.09|18.27|20.05|18.11|15.72|10|12.22|9.9|6.29|3.31|4.05|4.62|4.03|3.2|3.84|5.63|5.2|5.98|6.1|5.76|8.9|8|7|8.17|7.15|6.9|7.8|7.69|7.2|6.55|6.75|6.9|8.86|10.62|13.5|13.07|12.87|10.68|10.9|9.65|8.24|10.44|10.29|7.15|6.15|6.81|6|6.88|5.87|5.14|3.7|2.12|2.22|2.3|2.25|2.27|2.15|2.24|1.99|2.31|2.53|2.28|2.15|2.31|2.36|2.03|1.99|2.85|4.81|5.53|6.99|5.05|5.35|6.5|8.33|9.93|10.93|13.93|12.32|11.87|10.22|12.79|12.41|9.15|10.76|15.02|17.43|14.93|15.03|13.18|12.4803|13.22|13.25|18.18|15.32|16.99|17.06|16.82|14.91|14.69|15.75|17.6|17.37|18.325|21.2|27|27.59|28.63|33.41|32.28|34.92|33.42|31.45|31.52|30.26|36.58|42.53|44.55|45.09|50.78|53.35|58.18|57.23|48.55|44.92|33.14|30.1|24|22.14|24.7|26.74|27.76|29.58|24.7|18.56|18.49|17.11|19.26|7.67|6.14|7.03|5.55|5.26|5.73|5.33|3.77|3.2|2.96|3.53|4.27|4.27|3.48|2.9|3.38|3.48|3.56|3.68|3.45|3.64|3.57|3.79|4.46|4.6479|7.36|6.59|6.49|5.235|5.15|5.94||
2022-02-19 19:52:07|adr_usa_0245|EDAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|6.75|8.375|7.625|7.5|7.25|6.375|6.938|6.625|5.75|5.063|4.375|4|3.25|1.75|2.625|1.438|1.438|1.688|1.688|1.438|1.438|1.75|1.75|2.063|1.75|1.875|1.375|1|1.25|2.219|2.688|1.781|1.75|1.688|1.625|1.375|1|0.875|1.031|0.875|0.625|1.625|1.563|1.72|1.9|2.78|2.55|2.37|1.62|1.4|1.8|1.83|2.08|2.35|2.06|1.82|1.45|1.8|2.12|1.99|1.55|1.289|1.55|1.25|1.45|1.68|1.7|1.5|1.84|1.75|1.8|1.7|1.61|1.7|1.69|1.83|1.789|1.72|1.919|2.08|3.17|2.86|2.13|2|2.11|2.04|2.38|2.89|3.74|4.88|4.5|4.75|4.3|4.22|4.2|3.81|4|3.65|3.9|4.79|6.69|8.09|9.51|12.7|9.34|9.93|11.33|7.93|7.28|8.09|6.76|6|6.15|8|7|6.88|6.5|6.3|7.01|6.2|6.31|6.25|5.61|4.85|4.45|3.79|4.2899|3.9|3.9|3.5|2.91|3.03|2.578|1.71|1.58|1.39|1.9|1.99|1.58|1.15|1.15|1.7|1.45|1.3|4.2|3.68|3.58|3.2|2.59|2.37|2.42|3.3168|3.06|2.46|2.03|2.17|2.51|2.2|2.97|3.88|4.95|3.89|3.27|3.83|3.969|3.58|3.31|3.28|2.33|1.75|2.04|1.71|1.67|2.1|2.06|1.73|2.01|1.8101|1.854|1.7|1.75|1.8501|1.8|1.66|2.1|3.15|4.3|3.8|3.5964|3.68|2.74|2.591|2.49|2.76|2.62|2.87|2.93|3.24|3.31|2.9525|3.22|3.63|5.77|1.72|1.38|1.17|1.64|2.29|2.45|3.55|3.44|3.3675|2.91|3.5413|3.37|3.62|4.95|4.39|5.49|4.45|3.9701|3.5|4.15|3.66|3.52|3.41|3.23|3.08|2.89|2.85|2.68|3.01|3.34|3.07|2.7|2.47|2.52|2.84|3.2|2.95|3.06|3.232|2.93|2.88|2.71|2.52|2.29|2.319|2.35|2.26|3.05|3.18|2.7|2.6|2.5|2.57|2.3|2.72|2.8|5.21|4.37|2.72|2.8|3.05|4.08|4.62|4.41|4.83|4.47|3.77|2.34|2.23|2.11|3.05|2.49|3.06|4.2|4.44|4.405|4.245|5.25|7.83|8.67|9.19|6.38|6.97|6.69|6.21|6.24|6.06|5.92|5.48|5.79|7.08||
2022-02-19 19:52:09|adr_usa_0246|EC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|23.2|17.1|18|18.33|17|16|17.9|18.9|24.77|24.23|28.19|26.41|27.94|26.53|25.41|26|23.95|27.97|28.39|28.43|27.34|30.82|36.83|40.27|43.8|48.28|43.9|41.25|42.18|42.4|42.63|42.77|44.81|40.65|41.39|43.13|39.42|41.98|43.18|48.22|52.42|58.05|63.13|67.48|57.87|55.39|59.23|56.62|59.43|56.46|58.95|61.84|62.74|56.32|54.01|46.87|41.6|40.4|46.4|45.29|45.84|43.12|42.88|35.41|35.41|35.79|40.97|36.52|38.64|34.31|34.09|34.73|30.94|24.63|15.65|16.3|18.64|14.5|16.34|16.98|14.1|12.21|10.64|9.47|9.92|10.09|8.28|5.81|6.19|7.84|9.33|9.53|9.92|9.18|7.99|8.61|9.03|8.75|8.72|9.4|9.58|8.91|9.61|9.39|9.42|8.84|9.28|9.35|9.53|11.61|11.74|16.14|17.38|17.67|21.98|22.16|21.24|20.04|21.68|24.89|25.15|21.67|19.59|17.51|18.88|20.49|21|18.64|17.49|18.76|17.19|17.19|17.5|18.79|19.24|20.48|19.53|10.83|11.57|10.55|13.09|11.27|11.64|11.92|9.71|10.98|12.67|13.29|11.94|12.34|12.41|12.43|13.29|14.7|13.39|13.28|15.62|15.19|13.93|13.37|14.72||
2022-02-19 19:52:10|adr_usa_0247|EBR.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.5|10.13|10.74|11.15|9.56|11.98|13.65|13.02|13.01|14.06|13.67|14.35|12.87|15.6|18.91|16.37|17.9|18.49|15.8|14.4|15.01|15.53|14.73|16.36|16.87|16.05|16.45|16.61|18.75|19.95|18.2|17.82|15.67|13.6|13.35|11.58|13.67|13.96|14.87|14.99|14.94|12.38|11.9|9.14|9.43|10.03|8.98|8.93|6.27|4.55|4.97|6.11|6.09|5.81|5.13|3.96|4.05|3.59|4.14|4.96|4.71|4.32|4.19|4|3.95|5.14|5.61|4.82|4.86|4.75|5.29|3.95|3.38|2.42|3|2.24|2.04|2.4|2.87|3.04|2.76|2.36|2.12|2.51|2.68|2.56|2.33|2.39|2.9|2.85|3.66|3.7|6.56|7.8|8.84|7.22|8.33|7.87|7.69|8.47|7.73|7|7.18|5|5.42|5.69|6.88|7.98|6.6|6.48|6.36|7.78|8.7|7.17|6.7|4.22|4.26|4.85|4.14|4.92|6.74|7.45|9.14|10.12|9.63|9.47|9.05|9.6|10.05|10.38|11.19|9.7|8.78|8.93|9.73|9|7.7|4.72|4.16|5.59|6.96|7.53|6.82|5.45|6.02|7.41|6.2|5.89|5.59|6.03|6.97|8.6416|8.27|7.72|7.34|7.21|6.06|6.04|5.2|6.14||
2022-02-19 19:52:11|adr_usa_0248|EBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|8.75|9.25|9.625|10.5|9.125|8.687|8.75|7.375|9.375|11|10.187|9.677|10|8.875|8.875|9.75|10|10.125|9.125|8.71|7.05|5.76|7.25|6.95|5.375|6.9|6.9|7.31|8.04|8.75|8.5|7.5|6|4.75|3.35|2.95|2.13|2.35|2.55|3.4|2.45|2.45|3.31|3.5|3.75|3.45|2.95|3.5|5.15|6.5|7|8|5.7|6.6|6.5|4.95|4.2|5.35|6.55|6.45|9|7.95|8|6.1|6.5|6.5|6.3|6|7.5|6.9|7.1|7.23|8.75|8.77|8.965|8.95|8.7|9.55|12.15|13.6||11||||11.1|12.3|11.75|11.9|10.4|11.341|11.5|13.6|15.15|12.5|12.8|15.2|15.85|14.15|13.05|13.4|16|15.4|15.55|18.6|18.5|17|15.2|10.05|12.41|11.25|11.61|11.87|11.08|12.24|12.78|13.58|14.32|15.32|15.38|15.95|14.44|18.09|22.74|13.23|13.97|14.97|13.89|12.39|12.74|13.06|12.81|13.84|14.38|13.54|13.71|13.8|14.96|16.06|14.33|13.64|12.48|10.29|10.27|8.46|9.79|9.3|9.93|10.49|10.62|9.2|8.42|6.64|6.75|7.31|6.46|5.99|4.59|3.23|3.22|3.5|3.47|3.19|2.71|2.23|1.99|1.92|2.27|2.94|2.64|2.55|2.46|2.15|2.16|3.24|3.43|3.22|2.89|2.84|3.56|2.52|2.28|2.03|2.13|1.86|1.68|1.95|2.43|2.12|1.86|1.54|1.27|1.41|1.42|1.35|1.22|1.4|1.78|1.76|2.2|2.4|4.62|5.94|7.21|5.99|7.15|6.78|6.81|6.9|6.69|5.55|5.67|3.79|4.52|4.62|6|6.84|5.85|5.73|5.41|6.46|7.52|6.33|5.44|3.76|3.79|4.3|3.64|4.2|6.01|6.54|8.2|9.66|9.13|9.22|8.38|9.21|9.71|10.4|11|9.02|8.62|8.74|9.52|8.48|7.57|4.36|3.91|5.6|6.75|7.4|6.95|5.39|5.94|7.64|6.18|5.68|5.49|6.18|7.03|8.67|8.41|7.72|7.24|6.71|6.13|6.07|5.42|6.3||
2022-02-19 19:52:12|adr_usa_0249|E|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.152|12.348|14.9|15|14.452|17|18.8|20|17.852|17.7|20.3|19|21|20.652|22.2|19.9|20.252|20.4|20.3|22.752|23.524|22.2|25.124|22.552|23.224|22.824|23.452|23.5|27.1|26.448|28.248|26|25.85|20.3|24.5|24.3|24.45|27.1|24|23.6|25.25|26.15|25.175|24|24.375|24.2|25.2|23.5|21.65|22.05|18.925|18.975|20.3|20.8|21.725|23.275|22.5|23.375|21.175|21.65|24.425|25.725|26|26.3|25.88|27.54|25.88|24.68|24.48|26.96|24.44|25.204|23.68|24.784|26.16|27.796|28.82|30.548|30.48|32|30.052|30.16|27.452|27.528|28.692|31.396|30.38|29.48|26.708|28.42|32.496|30.416|29.384|30.556|30.612|31.8|34.128|37.992|37.288|39.528|40.38|40.752|40.612|40.136|41.088|41.152|44.92|45.772|49.3|50.336|48.88|52.4|52.064|50.184|51.312|51.28|56.56|59.3|59.24|53.5|54.244|55.784|60.65|57.27|56.98|61.21|60.53|58.75|61.38|61.16|59.51|60.71|65.92|67.28|64.47|61.25|64.83|66.24|70.67|72.35|69.76|68.98|73.76|73.08|71.56|72.43|64.69|68.93|68.11|77.02|84.14|74.23|67.4|65.05|52.95|48.05|45.9|47.82|42.39|40.01|38.32|42.69|48.48|47.41|46.58|47.45|49.85|49.58|49.74|50.61|46.52|45.1|46.93|44.45|37.55|36.55|40.91|39.65|43.18|44.93|40.32|43.74|47.5|48.85|49.13|53.74|47.84|47.55|43.28|40.27|35.13|44.02|42.45|41.27|44.5|46.2|46.82|44.56|38.54|42.52|41.24|44.11|43.84|45.89|47.43|49.14|49.93|45.52|44.89|47.81|45.31|41.04|44.15|45.48|46.03|50.8|47.86|48.49|45.4|47.94|50.17|51.64|50.83|54.9|50.8|49.86|47.25|42.5|39.19|34.91|33.9|37.27|34.61|38.43|35.95|35.58|35|33.29|31.37|32.6|32.29|29.8|28.95|27.9|30.22|32.77|30.45|32.35|30.65|30.13|28.87|29.08|27.91|32.24|30.91|30.94|32.73|30.98|31.86|30.06|31.58|31.48|33.07|32.65|32.97|33.19|36.22|33.17|35.33|39.17|36.46|37.12|38.66|37.15|37.66|35.34|32.25|31.5|33.88|34.55|35.24|33.93|29.97|33.03|31.31|30.2|30.49|30.29|30.05|30.96|27.99|25|19.82|18.78|18.2|19.27|17.62|18.6|15.54|13.98|19.62|20.6|20.15|22.88|24.71|23.84|24.56|24.39|23.5|24.58|26.75|28.79|26.39|27.65|29.96|30.4||
2022-02-19 19:52:14|adr_usa_0251|DRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|89.38|83.75|73.75|68.75|89.22|92.5|57.5|47.5|40.47|22.97|32.97|24.38|18.75|16.25|15|30|25|24.06|33.44|28.44|22.19|18.13|17.5|33.75|29.6875|30|27.5|24.375|22.8125|20.625|21.875|18.75|17.5|13.2813|17.5|20|18.125|18.9063|17.8125|14.0625|14.375|13.125|10.625|10.1563|10.4688|9.375|11.5625|10.3125|8.4375|5.9375|6.5625|8.4375|10.63|9.06|9.4|11|11.5|7.9|9.1|12.8|13.1|11.8|13.8|19.5|27.7|35.8|39.7|51.6|42.5|28.6|37.3|41.6|29.3|31.2|40.5|40|36|25.5|22.9|25|25.2|24.5|25.3|28.6|28|27.5|31.7|33.8|31.75|35.1|26.1|29.3|25.2|24.2|17.6|20.11|19.1|17.3|15.4|13.1|10.5|9.2|7|11.3|8.8|9.6|10.1|13.8|12.58|13.273|14.4|16.3|14.1|15.5|15.8|15.5|13.7|13.7|14.2|13.8|12.9|11.4|9|8.1|7.98|6.7|7.6|8.4|7.301|6.8|5.59|8.04|8.792|8.135|7.095|12.11|12.67|9.8|7.65|8.02|7.72|6.46|5.67|4.43|3.64|4.8|5.57|6.54|7.97|8.45|7.85|10.33|7.59|7.61|7.02|7.24|5.87|5.31|6.84|5.56|6.06|4.89|5.03|4.42|4.35|4.14|4.04|5.19|4.92|4.74|4.87|4.51|4.77|5.3|6.01|5.1|4.84|4.6|5.38|5.08|6.49|6.71|5.43|6.51|7.71|7.46|6.79|6.31|6.55|6.03|5.6|6.35|6.7|7.5|8.06|8.07|7.25|7.82|6.81|5.87|5.43|5.42|5.95|5.72|4.93|4.12|3.69|3.85|3.76|3.73|3.22|2.49|2.97|2.86|2.72|3.4|2.72|2.1|1.54|2.32|2|1.73|1.76|1.75|1.85|1.27|1.11|1.49|1.54|1.52|1.6|2.8|3.35|3.99|5.41|4.61|5.9|8.3|5.21|4.95|5.17|4.51|5.29|5.68|5.23|4.91|3.88|3|3.15|3.31|3.45|3.85|3.4|3.37|3.26|2.94|3.03|2.73|2.29|2.73|2.54|2.57|2.13|2.42|2.51|2.02|2.08|2.17|2.25|1.99|1.91|1.74|3.05|3.05|4.32|4.25|5.11|4.09|5.13|6.36|6.1|5.4|9.04|9.77|15.79|15.12|15.15|11.85|11.3|10.6|11.73|10.33|9.07|9.46|9.91|12.74|10.87|10.59|9.83|8.09|9.02|9.21|8.48|7.98|8.8||
2022-02-19 19:52:16|adr_usa_0252|DQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|14.24|11.77|10.31|13.83|11.849|12.24|11.92|8.6|7.45|7.19|5.24|3.39|3.12|1.93|1.84|3.21|2.88|2.07|1.98|1.2101|0.89|0.99|0.8369|0.85|0.85|0.7751|1.658|2.298|2.198|1.2|1.084|1.354|2.004|1.734|1.87|5.432|7.5|7.356|8.386|8.292|10.578|8.532|8.342|5.396|6.16|5.546|6.954|8.418|7.554|5.514|4.36|4.668|5.292|5.314|4.962|4.51|3.684|3.258|2.678|3.63|3.268|3.22|3.274|3.032|3.808|3.74|4.938|4.842|4.59|4.796|4.972|4.09|4.534|3.946|3.97|4.494|4.788|3.702|3.748|4.014|4|5.054|5.252|5.988|8.048|9.474|12.628|10.026|9.654|10.91|10.864|8.032|7.738|7.046|6.666|5.46|4.832|4.86|4.948|6.956|7.734|7.248|7.134|8.428|8.726|8.112|10.058|8.988|7.514|8.07|10.672|11.496|12.646|10.038|9.786|10.688|17.738|24.844|22.712|34.4|40.028|40.32|68.8|115.85|109.9|71.25|74.51|78.95|66.83|60.84|63.95|57.3|68.09|47.3|42.01|39.63||
2022-02-19 19:52:17|adr_usa_0253|DL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:17|adr_usa_0254|DEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.594|29.406|28.797|29.906|28.906|29.297|30.594|31.297|28.406|30.594|33.703|33.406|37.406|40|38.703|35.906|38.797|36.5|37.203|37.875|36.438|41.5625|48.0625|48.0625|45.25|48.1875|48.375|37.8125|36.25|43.9375|45.6875|46.25|45.0625|45.25|45.75|46.125|43|43|41|41.4375|41.4375|40.625|36.8125|32|30.1875|30.75|24.8125|34|34.5625|35.5625|34.8125|34.4375|35.3125|37.625|41.75|44.375|38.5|40.48|40.45|41.9|43.84|43.95|40.84|40.59|41.5|40.85|43.42|46.27|46.86|48.29|52.47|52.85|50.83|51.65|48.39|48.31|49.91|44.57|41.83|43.8|41.25|39.34|41.12|44.51|43.6|43.76|41.45|43.74|44.15|47.81|50.56|52.86|53.2|56.65|52.88|54.5|53.9|54.8508|50.22|49.95|50.43|53.78|56.34|57.88|54.91|57.27|56.9|59.75|58.12|59.3|55.67|57.71|58.01|59.43|58.15|58.3|60.02|61.7|63.43|66.25|66.19|67.55|70.32|71.5|71.04|74.47|77.29|79.31|78.73|79.43|80.95|84.4|85.39|83.31|81.68|85.42|87.73|91.75|90.58|85.83|80.77|82.1|81.32|81.9|78.62|73.87|70.38|74.4|68.86|62.19|56.37|56.74|54.34|46.49|44.75|47.85|54.56|57.25|62.38|62.04|61.49|65.02|67.61|69.41|67.19|65.28|67.45|68.14|61.28|62.74|69.88|65.5|69.01|74|71.66|74.33|76.8|78.26|76.22|81.37|85.09|81.87|81.24|80.26|75.93|82.88|85.61|87.42|88.59|95.56|96.5|101.12|95.34|103.07|106.9|109.22|112.73|114.24|119.57|116.58|119.3|119.71|125.84|122.2|118.26|114.95|125.33|122.68|127.08|127.59|127.67|132.42|120.05|125.71|124.59|122.78|128.79|127.27|120.22|119.87|115.4|117.97|123.2|114.09|118.13|118.85|110.57|111.02|110.96|116.04|112.31|106.37|107.79|115.08|114.56|109.07|107.67|102.6|107.87|108.33|109.13|112.88|116.54|112.48|116.04|107.53|101.24|103.94|112.03|114.31|115.58|117.43|121.92|119.83|130.57|134.41|132.13|137.01|138.47|146.03|143.96|135.64|135.42|141.96|146.52|144.01|147.27|139.41|141.67|138.16|144.35|141.8|152.65|154.78|163.61|168.64|168.06|172.32|166.88|171.28|163.52|163.87|163.44|168.42|157.95|141.91|127.12|138.65|140.61|134.39|147.24|134.4|137.66|130.18|154.95|158.81|160.27|157.74|164.21|179.35|193.25|191.69|198.21|192.11|193|199.67|203.17|220.14|222.11|199.69||
2022-02-19 19:52:19|adr_usa_0257|DBVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|25.18|26.16|26.65|23.01|21.16|23.33|25.54|23.92|30.4|43.09|38.45|35.35|35.99|34.5|35.08|26.12|25.97|36.51|31.89|33.4|32.81|34.23|36|36.85|34.01|36.18|34.49|34.45|36.44|34.28|34.8|33.01|35.51|45.16|43.28|45.94|23.43|20.9|26.04|22.06|22.45|23.77|22.29|21.8|19.28|17.99|21.45|20.22|19.04|14.29|7.75|7|8.49|8.81|9.72|9.15|8.71|8.95|9.05|8.54|7.42|7.54|11.16|9.92|9.8|3.84|5.96|4.95|4.57|2.34|2.05|1.78|2.07|2.43|3.62|5.68|5.4|5.58|6.41|5.65|5.64|4.72|5.6|4.69|2.98|2.87|1.7|1.52||
2022-02-19 19:52:19|adr_usa_0260|CYOU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:19|adr_usa_0261|CX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0141|7.8602|8.6506|9.1336|8.8262|7.8602|7.465|7.7504|7.2015|6.96|8.7384|8.1456|8.3871|7.1137|7.0917|6.8502|6.5428|7.3877|7.7004|7.7601|8.0903|9.2004|9.7343|9.7238|7.8655|7.3069|8.0411|9.1688|8.9861|8.8526|9.2812|10.451|11.0903|10.047|9.3444|8.2975|8.0973|7.6512|7.3947|7.9533|7.8198|6.4216|6.1792|6.253|7.5001|7.9603|8.0587|8.1324|8.835|8.1641|8.6102|8.7999|9.5446|9.9978|10.3491|10.4264|9.362|10.3877|10.0075|10.1267|10.6407|10.0189|10.5353|11.677|12.5833|13.5353|13.8269|13.1946|12.9698|14.1466|14.9616|16.7391|17.8281|17.8106|18.6537|20.9687|21.7626|20.5507|21.3235|23.4594|25.1491|19.6724|20.7825|20.094|20.5647|21.7099|21.6045|23.0027|23.902|25.9606|23.08|24.3938|24.3306|27.5414|26.1995|22.6514|21.7661|23.1151|20.0167|18.5132|17.7684|18.3164|17.6701|19.2228|20.1853|19.6443|15.3094|15.3094|14.9581|8.2694|5.5294|4.2507|6.5903|6.239|2.8244|5.2062|6.4708|7.9134|5.7725|7.9718|9.5136|9.3967|7.7526|8.3956|8.8706|6.8977|7.5992|7.9718|8.3883|7.8111|7.5004|7.0976|6.4061|6.4517|6.9456|7.6524|8.1083|7.4548|6.7557|7.2472|6.6465|6.2119|6.3304|4.2361|3.92|2.2919|3.185|3.7382|4.2677|6.5359|5.9748|6.2713|5.9343|4.3562|5.2603|5.9097|6.1809|7.0357|6.9453|7.4302|8.6713|8.9097|9.3864|9.6659|9.5482|8.7617|8.9583|10.138|9.514|9.7619|8.9925|9.7961|10.3944|10.9842|11.1039|11.0526|11.3703|11.6992|11.8503|11.0502|11.8859|11.1925|10.908|8.9344|9.0944|8.8011|8.2321|9.0055|9.0052|8.4874|8.4042|8.0344|7.0359|6.8695|5.9449|5.7785|4.1235|4.0958|5.4549|6.5274|6.8077|5.6731|6.5481|7.8558|8.2019|7.5962|8.0577|8.4135|7.5|8.4423|8.5385|9.0096|8.9327|9.27|10.15|9.65|9.15|9.07|7.81|7.5|7.72|8.02|6.99|6.6|6.07|6.12|7.03|7.46|6.92|6.97|4.97|4.68|5.3|5.32|4.74|4.8|4.58|4.16|3.98|3.13|3.75|3.69|3.64|3.66|3.8|4.19|3.19|1.95|2.15|2.46|2.73|3.36|3.12|3.84|4.26|5.02|5.81|6.39|7.01|6.97|8.23|8.89|7.88|7.95|7.85|6.8|6.4|6.11|6.48|5.88||
2022-02-19 19:52:21|adr_usa_0262|CUK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|12.1713|12.2237|13.9922|17.4351|15.8955|14.1062|16.6861|17.4767|17.7264|18.0593|10.9021|11.0686|12.4001|17.976|19.7237|19.1661|19.7653|22.5283|22.9278|21.4714|20.7224|19.7403|21.0136|23.8848|26.7393|24.1345|23.7184|21.7627|20.1398|21.8792|26.75|28.58|30.72|31.4|32.55|33.29|34.89|37.42|40.85|46.06|47|46.7|42.09|45.47|49.54|48.21|49.5|50.7|55.15|58.3|60.84|60.2|57.9|54.15|52.08|54.94|57.4|52.95|52.71|49.71|53.47|56.74|57.91|56.02|53.88|49.05|51.85|39.32|41.12|39.16|45.05|47.12|48.46|48.58|52.26|51.91|46.21|47.01|49.98|51.07|47.9|44.35|43.99|49.35|44.14|43.84|41.02|44.45|37.48|39.34|39.59|36.07|31.11|35.69|36.75|26.67|20.25|21.44|24.4|18.42|18.64|25.81|27.4|26.31|25.87|30.04|29.6|34.4|33.52|33.65|34.49|37.11|38.36|41.15|40.27|37.05|32.78|37.13|37.22|41.42|43.98|42.38|48.02|46.69|41.94|40.02|42.61|38.58|39.53|32.83|31.78|33.45|35.88|35.23|33.62|30.16|31.75|30.02|31.95|31.51|34.39|34.15|36.3|37.72|40.44|39.51|39.36|39.38|37.27|34.87|37.28|33.07|35.94|38.54|38.56|32.43|37.17|35.82|40.72|41.7|39|38.16|40.45|40.9|38.14|37.62|38.9|35.58|40.31|43.34|45.26|44.41|46.42|49.28|47.6|49.12|51.36|54.28|52.95|51.8|53.91|52.66|56.53|47.31|50.96|53.3|52.01|49.11|44.43|47.02|46.02|46.92|49.64|52.26|51.21|55.27|56.02|57.04|63.09|64.63|66.77|68.04|69.06|67.14|65.74|66.26|66.89|68.44|66.98|65.17|64.62|65.11|57.31|58.84|61.4|60.41|56.27|60.14|52.1|56.04|54.67|51.68|53.85|50.08|44.96|43.98|45.82|39.06|41.89|42.15|46.75|39.67|20.87|7.5|10.55|14.79|11.87|11.76|14.81|12.87|13.45|18.57|17.5|18.86|23.14|23.71|24.14|26.01|20.63|21.66|21.52|23.3|21.2|16.66|20.25|20.82||
2022-02-19 19:52:22|adr_usa_0266|CS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.125|21.563|20.625|23.25|25.125|24.875|25.75|23.25|24.375|22.875|23.125|21.125|24|26.125|26.875|24.25|25.5|26.5|25.25|25.5|26.375|29.125|27.875|31.5|32|33.875|30.625|34.125|35.75|36.5|39|39.875|45.5|50.25|55.375|54.625|56|62.875|42|29.75|39.875|42.75|38.75|39.625|38.75|46.25|49.25|43|43|47.125|47|45.25|47.5|46.25|49.25|44|41|48.75|46.5|46.875|49.875|53|55.25|51|46|45.062|46.375|53.25|45.406|43.75|46.125|46|41.7|42|42|35|36.2|38.6|42.65|38.47|34.92|37.37|35.72|36.79|31.5|24.1|23.24|19.91|18.8|23.1|21.28|21.98|18.6|17.38|23.9|27.3|26.32|31.25|31.47|31.97|35.28|33.35|36.33|37.88|36.63|34.8|34.96|34.6799|35.81|32.13|31.26|31.94|34.27|39.06|42.19|40.33|43.5|42.8|42.12|40.05|39.14|41.82|43.62|44.48|44.31|48.49|50.95|58.52|55.3|55.86|60.79|57.85|55.99|55.9|55.9|57.95|60.48|66.17|69.85|71.08|69.26|71.83|79.033|75.93|70.96|64.54|65.64|66.33|67.7|60.32|60.1|56.77|48.92|50.88|53.35|50.89|45.31|49.88|46.38|48.28|37.4|29.61|28.26|25.49|24.16|30.49|38.28|44.83|45.73|47.37|50.89|55.65|53.3|52.41|49.16|43.18|44.6|51.38|45.7|38.69|37.43|45.37|43.88|42.56|41.5|37.03|40.41|44.71|46.23|42.58|45.49|43.12|39.02|35.94|28.7|26.24|28.97|24.21|23.48|26.04|26.82|28.51|23.31|19.13|18.33|17.06|19.26|21.15|23.34|23.61|24.56|29.54|26.76|26.2|28.78|29.44|26.46|29.28|28.86|30.55|31.13|29.9|31.04|30.15|31.37|32.38|31.67|29.7|28.37|27.1|28.24|27.64|26.64|26.67|25.08|21.04|24.34|26.93|25.77|26.47|27.6|29.45|26.89|24.03|25|22.05|21.69|17.8|13.33|14.13|15.21|13.68|10.7|11.56|13.04|13.14|13.9|13.34|14.31|15.2|15.09|14.84|15.26|14.14|14.6|15.35|14.64|15.8|15.72|16.9|17.85|19.34|18.36|16.79|16.77|15.4|14.88|16.06|14.95|14.94|12.93|11.82|10.86|12.11|12.31|11.65|13.3|11.27|11.97|12.07|11.68|12.21|12.38|13.09|13.45|12.61|11.28|6.67|9.04|9.06|10.31|10.56|10.97|9.97|9.41|12.47|12.8|13.05|14.45|10.6|10.57|11.02|10.49|10.05|10.57|9.86|10.31|9.61|9.64|9.53|8.93||
2022-02-19 19:52:24|adr_usa_0267|CRTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|33.62|35.22|32.95|33.601|58.9|37.96|27.26|30|36.44|31.41|38.84|33.11|35.99|38.82|39.64|39.46|43.7|40.04|45.15|49.01|50.05|47.81|38.47|41.95|35.05|40.93|36.49|29.83|37.95|40.51|40.85|44.36|43.32|40.9|36.83|35.65|40.35|41.99|41.92|45.96|49.04|51.05|53.87|46.65|49.26|51.04|45.22|43.51|37.74|30.46|25.81|22.12|30.04|26.7|26.48|27.02|33.16|26.27|25.47|22.41|22.2|23.03|23.69|25.48|27.15|20.47|19.4|18.46|17.74|19.88|18.6|18.88|18.11|17.46|17.44|15.39|11.67|7.54|9.7|13.25|11.55|14.36|13.43|12.42|16.36|18.8|19.46|22.02|33.91|35.63|39.67|37.37|44.68|39.74|36.5|35.96|40.09|36.73|36.1|35.84||
2022-02-19 19:52:25|adr_usa_0268|CRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|12.95|15.4|14.6|15.5|14.6|12.9|13.25|12.125|15|15.8125|18|17.125|18.5|18.75|19.5|19.3125|18.875|21|21.25|20.875|18|19.75|21.75|19|17.75|19.375|17|18.4375|18.5|17.375|16|15.1875|15.875|15.5|18|17.875|15.75|16.36|17.74|17.9|16.91|17.3|14.65|14.65|16|17.09|17|15.8|17|17.6|17.4|17.2|16.25|13.578|14.101|11.06|13.14|13.77|12.85|12.67|13.27|14.36|15.62|15.889|16.83|18.16|18.3|19.42|18|19.79|21.12|21.5|21.43|20.97|20.555|21.55|22.37|22.6|23.59|23.4|24.26|25.989|26.59|26.48|28.37|26.86|25.58|26.336|26.15|28.74|27.68|27.4399|26.04|27.99|31.31|32.4|34.2|34.7|37.5|32.3|34.72|33.2|34.9|34.8|36.04|38.83|41.57|44.15|39.8|45.3|47.29|49.13|51.75|45.87|40.79|40.79|35.25|37.93|37.35|40.5|36.8|38.1|36.96|35.01|24.89|25.5|27.68|22.41|21.61|25.49|26.97|23.17|18.95|22.21|23.88|24.46|22.23|26.17|24.6|28.76|26.37|25.6|27.1|24.86|23|25.55|25.19|21.87|21.46|21.93|17.44|16.85|19.81|19.92|20.24|22.17|22.24|23.27|24.32|21.37|21.82|18.05|14.91|17.46|18.54|18.97|20.27|20.03|21.25|18.9|18.67|16.42|19.55|18.36|19.31|18.32|19.26|18.4|20.93|21.94|22.15|21.8|21.52|20.9|19.88|22.95|23.8|23.26|25.26|24.21|25.51|27.35|27.61|29.29|28.4|28.38|26.77|23.82|24.2|21.23|22.54|24.47|23.77|28.02|26.91|26.46|29.09|27.64|27.78|29.77|29.2|27.13|27.56|29.61|28.35|25.73|26.22|28.82|29.46|30.92|27.88|30.22|32.69|32.74|32.8|33.81|33.66|34.26|34.56|34.6|37.2|35.7|36.31|34.95|35.09|36.44|36.24|34.48|36.62|34.41|34.53|33.64|36.99|38.18|35.83|32.92|32.15|30.3|29.7|25.76|27.55|29.21|32.11|33.01|32.43|32.58|33.61|31.98|35.21|33.9|36.79|38.74|39.84|38.9|27.51|29.04|28.6|35.83|36.14|37.5|37.91|38.58|39.79|41.17|43.23|43.01|44.7|48.1|50.23|53.1|49.82|50.75|51.82|46.16|50.64|51.49|54.23|51.63||
2022-02-19 19:52:26|adr_usa_0269|CRESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3779|17.2621|17.1463|19.941|22.243|21.5482|21.8965|20.1003|15.5243|18.3042|17.7252|17.2621|18.4209|19.8104|17.4937|16.9147|16.3348|16.6822|13.6702|11.7007|12.7434|11.0056|11.1215|10.1947|9.7313|10.0789|10.5423|9.7313|10.1947|9.8472|9.6155|9.4996|9.6155|9.0362|8.5728|8.1094|8.2253|8.457|8.6887|7.3564|7.9936|7.8777|7.7619|7.5302|7.849|7.2985|7.4143|8.3411|8.2253|7.785|7.785|8.7118|8.8045|8.9899|8.4801|8.3411|6.2642|6.1168|5.6071|6.0241|5.9315|5.5886|5.4681|4.81|5.7461|5.5506|3.7998|4.3559|4.8286|4.4579|4.9491|7.7758|7.3402|6.3022|7.8777|8.2299|8.5265|8.5265|7.6924|10.1752|13.1141|13.2439|11.3439|10.8157|10.2874|11.3532|9.2586|9.7035|10.2781|9.3421|11.5015|10.621|13.976|12.622|13.1604|14.1336|15.4311|12.2985|10.3059|11.4551|10.5654|11.3532|11.7239|11.3903|10.5191|9.7244|10.2596|11.103|12.7619|13.9946|17.6646|12.938|12.5117|14.356|12.0205|14.5784|14.7453|15.3198|16.9974|17.4886|18.1929|20.3709|21.4738|21.0382|20.2041|18.5173|19.5738|21.0289|23.1234|16.7471|18.3319|16.8611|13.9575|14.2726|14.7545|13.9482|13.0122|11.3531|10.0835|8.5728|5.4681|5.7183|7.5534|6.7285|6.2836|6.9602|8.9157|9.7962|8.7396|9.1752|10.7786|11.9093|12.5766|13.1048|14.0502|10.3523|12.3912|12.8453|12.5302|11.2976|12.2429|12.4375|13.3273|15.6813|17.8222|17.609|17.5905|17.053|16.3208|16.7842|15.2365|15.3662|15.4589|12.697|13.2995|9.546|10.4264|10.5005|10.6674|12.3171|11.242|11.103|8.8879|6.6822|7.4514|8.1372|7.3773|7.748|7.5302|7.7294|8.0909|8.925|8.8416|8.5728|7.9148|7.0065|6.9509|7.3309|7.3773|8.1187|9.5552|9.5738|8.9806|8.4894|8.9065|8.4431|11.4459|11.2049|13.077|11.5756|10.4449|9.6201|10.2596|9.0918|10.2967|9.8055|11.4273|12.8268|12.521|12.419|11.8259|10.584|9.546|9.3143|11.8722|10.3059|9.9074|9.0455|10.76|9.8611|9.2679|12.2985|13.9946|16.1262|16.6822|16.4042|15.8389|15.1956|15.8121|16.5779|17.6053|19.8001|19.6787|17.9975|17.736|16.774|18.6326|17.7173|19.4172|19.688|20.7154|17.8014|19.9589|19.1463|19.1743|16.5592|14.9808|15.177|12.4591|13.0288|10.9876|11.7377|12.6143|13.3157|11.6987|11.0461|9.6726|10.4227|11.3188|9.2927|6.0393|5.6302|4.3|5.39|6.26|4.97|4.96|3.08|3.07|3.45|3.61|3.4|3.31|3.04|3.7|4.04|5.48|5.47|4.62|5.71|5.7|6.41|6.72|6.02|5.85|5.15|5.25|4.76|4.75|5.3||
2022-02-19 19:52:29|adr_usa_0270|CPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:29|adr_usa_0271|CPAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|11.6|12.14|12.2|11.05|10.4|9.35|9.53|11.39|11.91|13|14.2|13.3|13.7|14.28|14.72|12.9399|12.53|12.8|12.41|11.82|11.89|10.09|11.26|9.4|9.21|9.31|9.1|9.12|8.54|9.1|9.3|8.41|8.9|8.38|8.32|8.5|8.31|7.65|7.77|7.59|7.76|7.84|5.76|5.6|6.68|6.37|7.23|6.29|6.52|7.31|8.9|9.09|8.75|9.01|10.3|9.42|9.5|9.15|9.218|9.77|10.03|11.19|10.3114|11.75|11.11|12.3|12.65|13.042|12.94|12.5677|12.45|12.54|11.65|12.35|12.6|12.35|11.71|11.2753|9.6|11.08|10.35|9.91|9.499|10.2699|9.7686|9.89|9.5|8.2766|8.9905|8.75|8.35|8.5|9.761|9.5617|9.045|9.25|9|7.3544|6.2|6.85|8.31|7.7|7.9|7.8595|7.6|8.1899|7.47|8.05|8.5|8.06|7.2467|7.663|6.33|6.09|5.56|5.39|6.1|6.08|6.28|6.61||
2022-02-19 19:52:30|adr_usa_0275|CMCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|16.19|20.92|24.84|26.51|18.51|20.09|16.44|15.45|20.29|18.39|21.29|23.43|33.54|27.25|24.8|17.24|17.7|19.95|18.17|15.75|14.16|15.28|16.27|14.68|10.63|9.07|11.55|13|13.43|9.89|10.16|9.62|9.96|10.1|10.55|10.85|11.97|10.71|10.8|9.23|8.22|9|11.24|11.4|13.21|14.57|12.98|12.62|12.18|10|8.32|10.05|8.85|9.2|6.57|6.1|6.67|7.35|6.7|6|4.15|3.69|3.07|3.94|3.59|3.98|3.24|3.73|3.43|2.93|2.03|1.94|2.88|1.82|2.47|2.01|1.97|1.91|2.01|1.8|2.31|2.79|2.32|2.15|2.45|2.2|1.99|2.03|1.6|1.67|1.36|1.37|1.29||
2022-02-19 19:52:30|adr_usa_0278|CIG.C|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.355|6.4821|6.4821|7.6311|7.3108|6.4414|6.5787|6.9447|6.0391|5.1755|5.811|5.8771|6.2279|6.3753|6.6803|6.4414|6.5329|6.4058|6.7464|7.87|7.4633|7.448|8.3377|7.6107|7.265|5.7398|7.0362|7.082|7.2447|8.6021|10.0459|11.1014|10.3561|9.0685|9.901|10.3268|9.3227|6.731|7.1875|7.0121|6.8862|6.8939|7.3082|7.4671|6.7744|6.5011|5.567|5.6559|5.084|5.5733|5.6979|5.1475|5.1532|5.2916|5.0495|6.1616|6.7356|6.5921|7.1123|7.48|7.5078|6.0002|5.471|4.9329|4.332|4.0737|4.036|4.1885|4.4306|4.1436|3.1212|2.5561|1.8655|1.5965|1.6951|1.4683|1.435|1.3633|1.5875|1.6412|1.6234|1.4888|1.9462|2.6368|2.5024|2.4215|2.601|2.0628|2.1974|3.1497|3.8924|3.2118|2.601|2.1794|2.4664|2.5133|2.6189|2.3498|1.9373|1.7938|1.7758|1.7579|1.9462|1.9911|1.8655|1.5965|1.6592|1.6861|1.444|1.6772|2.592|2.7893|3.6234|3.4171|4.0181|3.5965|3.7849|4.1974|4.2602|3.7759|3.74|3.3768|3.3005|3.0404|3.5875|3.5517|3.0763|1.6574|1.5683|2.018|1.8835|1.9642|1.8027|1.8655|1.8745|2.4395|2.8611|2.8431|2.2871|2.5023|2.65|3.3|2.89|2.85|3.23|3.3|2.9|3.26|3.2|3.65||
2022-02-19 19:52:31|adr_usa_0279|CIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7882|1.8846|1.8511|1.9172|1.8955|1.927|1.9825|2.6556|2.9856|3.0348|2.8223|2.8308|3.0893|3.0042|3.2643|2.593|3.4956|3.4763|3.7268|4.5701|4.4018|4.5701|4.9101|4.9509|5.5358|6.0934|5.2784|5.9438|4.4079|5.249|4.6925|4.2708|4.5701|5.3124|5.3317|3.4888|3.3187|3.6996|2.0674|2.5146|2.0533|2.7464|1.9472|1.3601|1.3863|2.4406|2.6136|2.2937|2.2197|1.8531|1.6235|1.605|1.5234|1.9858|2.4482|1.9994|1.809|1.8917|1.6931|1.7138|1.8906|2.0538|1.9858|1.8168|1.6458|1.4417|1.605|1.9423|1.7263|1.3601|1.2676|1.0326|1.2638|1.239|1.1687|1.0391|1.0642|1.3096|1.5421|1.5751|1.6496|1.5857|1.6756|1.4703|1.2473|0.8456|0.9987|0.5937|0.5393|0.7124|0.8134|0.7879|0.6969|0.8267|1.1762|1.1307|1.0242|0.9976|1.2151|1.3116|1.6245|1.7655|2.0418|1.8587|1.9619|1.9363|1.71|1.5602|1.6667|2.0373|2.0573|2.358|2.5655|2.5677|2.7231|2.4745|2.8685|2.5322|3.0715|3.3545|3.5342|3.6019|3.9193|4.2256|4.0391|4.5096|4.0902|5.2664|5.7658|5.0456|5.2586|4.25|4.7282|4.8392|4.604|4.3554|4.8059|5.0412|5.3485|5.3507|5.3175|5.3985|5.7558|6.563|7.0241|6.7811|6.325|7.1007|7.1906|6.9742|6.1453|5.303|6.335|6.0054|6.9656|8.0286|8.3377|8.066|7.329|6.7041|5.1656|5.3762|4.6664|4.6154|4.6392|5.0196|5.1113|5.6165|5.7056|6.0622|6.2023|6.4528|6.7033|7.633|7.6669|7.0768|6.9495|7.0641|7.5382|6.7105|6.8506|7.0981|7.7016|7.6538|8.3309|7.976|7.7472|7.7145|7.8733|8.9987|9.7458|8.9146|9.6384|9.0127|8.8352|6.93|7.9573|8.1955|8.3075|9.4516|10.6611|11.1047|12.2021|10.0575|10.7522|11.0966|9.9233|7.0747|6.9988|7.1448|6.3392|6.4093|6.9463|6.9171|7.4892|6.8643|5.9091|6.1001|5.2371|5.6917|5.9091|5.5006|5.1317|4.9706|4.9878|5.8579|6.4954|6.0474|6.883|7.0812|7.3999|5.3669|4.9792|4.7552|4.2814|3.8852|3.9627|3.5233|4.2384|3.8938|3.2821|2.369|1.8091|1.5334|1.6798|1.4731|1.2922|1.275|1.2922|1.9469|1.6885|1.2836|1.9038|2.3862|2.3001|2.2312|2.6016|1.9383|1.9641|2.4465|2.8428|2.8342|2.3518|1.9727|2.0675|2.3173|2.2656|2.1364|2.0416|1.7574|1.7746|2.0072|2.1536|2.2226|2.0589|1.7315|1.5851|1.8091|1.542|1.4731|2.4982|2.7825|3.0668|3.2477|3.2908|3.0754|3.1874|3.2218|3.2821|3.1529|3.0582|2.9203|2.8945|2.6102|2.9376|2.9806|2.6102|1.4645|1.4817|1.7143|1.766|1.9986|1.7579|1.6592|1.6413|2.1705|2.583|2.2691|1.8924|2.0359|2.2332|2.59|2.38|2.24|2.55|2.52|2.25|2.3|2.43|2.52|2.57||
2022-02-19 19:52:33|adr_usa_0280|CIB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.75|13.625|13.625|13.625|16.375|17.875|18.25|18.5|19.625|19|16.875|15.75|18.625|18.625|18.5|16.125|20.75|17.375|18.125|16.5|18.125|17.5|18|17.25|17.438|17.875|16.125|14.5|14|12.188|11.75|11.5|15.125|12.125|10.938|10.688|7.25|5|4.9375|5|4.6875|4.8125|3.875|4.8125|6.75|5|4.75|4.6875|5.0625|4.5|4.375|4.25|4.625|3.1875|3|2.875|3.25|3.0625|2.125|2.9375|3.75|3.25|3|2|2|3.15|3|2.24|1.95|1.82|2.25|1.35|1.53|1.15|1.05|1.51|1.56|2.1|1.7|1.7|2.05|2.21|2.4|1.8|1.85|1.36|1.85|1.96|2.34|2.52|2.54|2.75|3.6|5.04|4.94|4.96|4.83|4.83|4.86|4.93|5.34|6.19|7.14|7.56|7.2|6.54|6.68|6.65|6.97|8.1|8.79|11.99|14.12|13.92|16.01|13.36|14.77|14.15|15.99|19.3|21.38|21.95|23.7|25.7|28.83|32.57|32.81|34.9|34.6|27|24.1|26.98|29.1|28.6|30.57|30.07|31.13|29.75|26.79|27.69|28.06|28.01|32.83|35.59|32.78|34.65|36.75|37|34.02|33.41|33.75|35.46|39.92|38.2|31.39|33.73|33.3|28.45|19.53|20.34|23.35|20.93|16.6|19.47|23.35|28.7|30.5|32.11|35.54|42.93|39.58|42.9|45.51|43.1|46.38|45.66|46.74|47.82|50.13|58.63|64.23|65.63|67.45|61.7|61.91|58.44|56.93|62.66|66.25|66.65|66.73|66.3|65.78|55.7|62.38|57.76|59.56|62.01|63.9|64.66|67.83|59.21|61.84|61.84|57.46|59.71|64.02|64.27|66.58|69.51|70.5|63.25|67.77|57.9|56.5|57.45|55.07|57.54|56.13|50.73|49.02|43.94|50.5|56.48|56.93|55.73|57.8|62.41|63.28|56.72|56.57|51.7|47.88|46.27|41.1|39.33|45.27|40.73|43|38.6|34.5|32.2|34.62|28.34|26.75|29.5|30.08|34.18|38.69|32.56|34.92|34.16|39.27|39.04|38.28|33.5|36.68|37.86|37.35|39.87|39.49|44.01|44.55|43.74|45.41|45.79|37.75|38.61|39.66|45.95|42.18|42.02|47.66|46.38|47.78|45.91|43.36|41.72|36.94|40.01|38.1|44.6|48.34|51.06|50.72|46.97|51.04|49.88|49.8|49.45|51.88|48.27|54.79|52.47|47.48|24.96|26.1|25.86|26.31|27.92|28.06|25.55|25.49|30.45|40.18|35.19|33.45|31.99|29.93|30.02|28.8|28.45|33.25|34.62|35.93|31.86|31.59|35.58|34.15||
2022-02-19 19:52:35|adr_usa_0281|CHU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:35|adr_usa_0282|CHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0626|11.6966|12.0808|13.0285|12.7382|11.9271|13.2248|13.592|14.3347|15.3934|14.3518|14.3262|15.0348|13.7542|14.5567|15.7605|16.9729|17.6303|17.7071|18.1767|18.6121|17.7413|17.2119|18.2877|18.5609|18.8341|16.1789|15.4617|14.9068|14.7531|16.0594|15.6837|16.0679|16.7424|18.7487|17.0753|16.0081|16.0081|14.6592|15.1971|15.5215|16.9046|17.0839|17.562|16.4692|16.6485|16.5802|15.7947|16.5545|15.5992|16.6416|17.4117|16.9046|17.7592|19.5811|18.905|23.2814|24.0702|23.8918|23.0184|22.7367|23.8824|23.1968|22.0793|16.8295|18.3182|17.0568|17.1477|19.7159|20.5682|20.8295|21.9773|22.0114|21.475|21.4875|22.1|22.2625|22.6625|23.2125|23.0875|23.6|24.4875|24.4375|23.65|25.8625|25.4625|26.125|28.175|29.5625|29.9625|30.16|30.24|30|31.44|31.7|34.14|35.33|33.4|34.06|33.46|32.97|33.26|32.9|32.14|30.98|30.59|31.08|30.13|31.87|29.74|30.06|31.74|31.52|32.39|32.51|31.85|31.09|31.1|31.97|31.85|32.87|31.54|31.63|31.54|31.01|31.08|30.48|29.65|30.66|30.86|31.47|31.87|32.08|30.35|30.89|29.96|30.35|29.18|29.32|30.52|31.32|32.24|32.34|31.7|31.89|31.52|29.92|30.28|31.04|30.59|30.55|31.37|32.05|33.62|34.38|34.7|38.23|36.97|36.59|35.26|34.1|33.06|31.75|32.22|33.06|33.95|34.27|35.8|35.6|33.9|34.59|33.77|33.86|34.98|36.53|36.8|37.4|38.92|37.84|36.62|36.54|34.55|34.96|35.73|34.31|35.01|34.69|35.23|34.91|35.17|36.02|36.18|36.72|33.8|34.96|35.85|37.17|36.79|36.73|35.95|36.72|35.63|36.94|37.46|37.92|36.59|36.42|36.41|38.24|38.19|39.57|38.98|39.34|39.51|40.8|41.48|40.76|42.68|40.18|39.56|39.5|40.78|42.24|42.88||
2022-02-19 19:52:37|adr_usa_0283|CHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:37|adr_usa_0284|CHA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:37|adr_usa_0286|CEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:37|adr_usa_0287|CEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.8125|14.5625|15.125|13.8125|13.25|13.125|16.5625|14.4375|9.6875|9.6875|6.6875|5.969|7.3125|7.1875|5.1875|3.969|4.344|3.375|2.9688|3.4063|4.2813|3.8125|3.125|2.625|2.625|3.8438|3.875|4.0625|7.3438|6.25|6.4375|5.3438|6.0625|6.4063|5.9063|5.1875|5.1563|4.875|5.0625|6.6563|6.5313|9.4375|7.375|6.25|7.344|7.1563|7.9688|7.95|7.975|6.2|7.75|8.7|7.675|5.76|5.99|4.95|6.25|6.35|6.78|6.9|7.25|6.82|8.125|9.125|9.06|7.735|6.55|5.5|6.54|6.795|6.375|6.925|6.975|5.63|5.655|6.475|7.005|6.65|8.16|7.525|8.575|8.65|9.39|8.59|10.7|10.065|9.36|10.27|10|10.19|10.19|9.935|10.475|11.48|10.68|10.225|9.885|9.085|9.1|8.925|8.1|8.33|7.85|7.635|7.24|7.9001|8.175|7.965|8.975|8.06|7.48|6.855|6.705|7.06|7.31|8.8|8.9|10.72|14.79|14.905|13.49|15.66|14.8|24.025||24.025|39.805|51.27|49.3|42.62|44.675|32.625|26.35|24.945|25.04|21.99|14.475|12.665|10.005|8.68|7.4|4.28|6.465|7.055|6.84|8.075|9.275|11.115|11.375|15.435|15.46|16.41|13.67|20.25|17.37|17|20.415|26.53|26.785|20.41|23.44|28.83|26.44|31.75|30.83|25|25.77|22.71|22.39|18.87|22.21|20.01|21.87|22.38|21.92|13.82|18.66|17|18.38|18.6|17.97|16.43|16.45|16.22|15.44|17.24|15.09|15.3|16.95|18.5|21.5|23.25|21.29|21.1|20.21|15.22|14.97|15.14|15.4|16.25|16.91|18.16|18.51|16.02|17.5|16.83|15.48|16.31|15.76|16.21|17.21|15.85|23.79|25.28|25.96|23.34|22.24|33.75|38.68|37.98|41.45|42.58|25.58|29.9|30.79|27.25|24.8|21.48|25.1|28.91|26.54|26.45|27.88|27.93|26.16|23.3|22.35|22.3|24.2201|25.35|26.37|28.89|26.79|28.66|29.72|27.72|26.46|25.19|26.11|29.61|39.23|43.22|41.29|37.43|40.88|43.409|32.89|29.6|31.89|30.62|31.84|29.91|28.08|30.99|32.12|41.9|35|27.77|30.89|24.23|24.47|23.94|25.48|25.31|27.15|24.33|21.56|17.11|17.76|18.5|18.71|18.56|20.35|21.91|22.28|22.84|20.62|21.83|22.5|23.69|22.74|22.64|19.96|17.75|19.89|20.16|18.71|17.89|20.32|20.53||
2022-02-19 19:52:40|adr_usa_0288|CCU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.987|5.4358|6.2836|6.9818|6.3335|7.1314|8.0291|7.1314|7.281|7.5802|8.7272|8.3781|9.9241|10.7719|11.5199|12.7168|10.9215|9.2758|8.6275|9.6748|8.7771|7.8794|9.575|9.7745|10.6223|10.3729|10.0238|8.9766|8.428|9.1761|9.4753|10.0737|10.6223|9.8742|8.4779|8.5278|9.2259|8.7272|9.2758|8.0291|8.2784|8.4779|8.4779|9.0827|9.3755|9.5251|8.0354|8.3594|8.0789|7.68|6.4332|6.6327|7.7111|7.8794|8.8768|9.4753|8.7524|9.2758|10.4228|11.4701|9.7246|10.7719|11.7194|9.575|18.0778|19.3745|18.8009|19.1251|21.7682|22.4165|17.9532|18.9506|18.1776|18.6513|21.7433|24.6856|23.9375|26.7552|27.7277|26.3562|27.5032|27.7526|27.9521|31.8669|32.0663|32.0663|35.6071|38.1006|26.6804|27.5531|28.7251|29.8721|29.9219|30.3957|28.8747|22.5412|23.9625|20.1474|19.3246|26.0161|22.8005|21.7233|22.2619|24.3245|25.0147|23.379|20.0557|15.8586|15.2083|18.6434|20.311|18.3644|18.5995|20.5105|18.7311|21.2397|12.7747|10.3929|13.6364|13.8638|14.7814|17.3388|14.8772|15.9903|14.566|13.5327|15.6033|16.2376|16.9119|16.3374|18.001|15.2801|16.2855|16.6805|18.6833|17.9492|17.1712|16.8959|16.8511|15.8387|14.7415|14.1645|13.3691|12.4356|13.3252|13.4369|13.3611|12.9382|13.2774|13.7521|12.7428|11.6616|12.3398|13.022|13.2853|13.1218|12.1363|12.9901|12.5473|11.6775|11.2905|11.5738|11.3823|12.2879|12.3478|11.5499|11.5858|11.51|13.9037|14.0274|14.179|14.4902|14.4463|13.9795|14.1351|15.32|15.0886|14.7216|14.8652|14.937|15.0687|14.3226|13.7721|12.248|12.7667|11.6576|12.0286|13.9715|14.0434|12.7268|13.8|12.8106|10.6642|11.3424|10.4767|11.49|10.6283|11.2108|11.8052|12.9422|13.9636|13.6324|12.9821|13.6643|14.1311|14.3825|15.5674|15.3799|15.4317|14.965|17.2151|16.3134|17.1911|21.1129|23.1157|22.2021|22.4414|22.4335|24.0772|21.6515|21.6036|23.5785|23.9375|23.2194|23.4548|22.6449|22.8643|20.6062|22.8524|22.8324|25.1743|24.9988|28.6931|31.3941|28.5735|25.9204|24.8791|26.4231|25.9682|28.4578|28.2982|29.2836|31.5477|31.8669|32.6049|32.9939|34.4401|26.6006|28.5355|27.1192|26.3413|26.61|26.69|24.28|24.11|21.4|22.47|22.38|23.57|23.56|23.42|22.56|21.65|22.03|21.31|20.65|18.55|18.34|19.11|20.76|21.87|22.28|21.18|21.1|22.22|22.15|23.97|22.3|21.66|21.59|19.51|22.45|22.42|21.82|23.34|22.87|21.15|20.19|21.5|19.89|20.98|22.59|23.73|25.27|25.77|26.35|26.24|26.61|27.4|26.93|28.48|25.48|29.58|29.37|27.86|29.41|27.62|25.36|24.94|27.23|26.4|27.9|25.07|25.98|25.13|27.91|28.72|29.46|27.54|26.81|28.25|27.96|22.6|22.19|19.85|18.51|18.97|17.82|15.94|13.38|14.22|14.01|14.32|14.97|13.2|12.97|10.76|14.31|14.7|16.45|17.3|17.67|18.33|17.96|20.14|21.26|20.29|17.29|16.91|16.07|16.41|16.67|16.51||
2022-02-19 19:52:41|adr_usa_0290|CCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.76|9.4899|9.3|6.8|7.11|6.31|6.08|5.9|6.63|6.7|7|7.6|7.35|7.07|6.28|5.86|4.95|4.38|4.245|3.62|3.61|3.09|3.6|3.288|3.44|3.68|3.8|3.85|3.72|3|2.85|2.69|3.72|3.76|4.5|4.23|4.19|4.35|4.31|4.25|4.23|4.07|4|4.14|4.92|5.29|5.28|5.28|5.73|5.54|9.11|8.26|6.38|7.98|7.99|8|8.11|7.27|7.11|6.73|6.63|6.91|6.83|6.05|6.99|6.69|5.99|5.53|4.95|4.66|5.03|4.64|5.06|4.82|4.61|4.9|4.81|3.8|3.88|4.35|4.2202|4.1|4.29|4.53|4.59|4.58|4.74|4.74|4.55|3.45|3.89|4|3.81|3.61|3.78|3.83|3.4001|2.87|2.92|2.8|4.1|4.1|4.2|3.722|3.18|3.51|3.7|3.82|3.4|3.01|3.29|2.84|2.49|2.51|2.29|2.68|2.3852|2.3921|2.7573|2.7|2.5677|2.65|2.34|1.8|1.69|1.38|1.66|1.79|2.14|1.81|2.05|1.94|3.37|3.71|3.72|3.835|3.3345|3.3001|2.85|2.91|2.6962|3.07|2.48|2.34|2.01|1.93||
2022-02-19 19:52:42|adr_usa_0291|CCIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:43|adr_usa_0292|CBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8916|2.1818|2.1818|2.3226|2.6745|2.7097|2.6921|2.7097|2.3571|2.4809|3.2375|3.1496|2.956|2.7977|2.956|3.2023|3.0705|2.8856|3.1672|2.6041|2.0938|2.7273|2.5954|3.2375|3.2375|3.7478|3.2727|3.1848|3.1848|1.9003|1.1261|2.2698|2.8241|2.1818|1.4076|1.5749|2.0587|2.4546|2.5513|2.6306|2.3402|2.9032|2.7889|3.0792|3.7567|4.5485|4.6452|4.7507|5.0323|4.0117|4.2229|4.522|4.4429|5.2523|5.2347|5.0147|4.742|5.1378|5.0252|4.7296|4.3777|4.0047|3.6739|3.2671|2.7815|2.7167|1.7595|2.1368|2.6154|3.0968|3.0897|3.3051|3.1953|3.3079|2.949|2.5042|1.6863|2.1663|1.6666|2.1846|2.1959|2.1537|2.0129|1.7581|1.7764|2.0411|2.1326|2.1593|2.6252|2.7674|2.6576|2.8335|3.1249|3.5402|3.2361|3.2375|2.963|2.5056|2.1114|2.4352|2.666|2.8997|2.8138|3.3501|3.4233|3.6035|3.1066|3.3755|2.9546|2.8293|3.0545|2.7998|3.0799|3.3811|4.0638|3.8794|4.503|4.6311|5.2969|5.9824|5.9331|5.5404|4.6522|4.3833|4.2158|3.8794|3.6612|4.2046|4.3665|4.8099|4.6381|4.1989|4.0666|4.4847|4.7465|5.4405|5.2335|4.5227|4.2679|4.5297|4.648|5.2026|5.1322|6.1077|5.7628|6.4033|6.6412|5.9768|6.4877|5.8656|4.9211|4.213|4.6438|3.8794|3.6106|3.4107|3.8118|4.5452|5.2701|5.4137|6.5877|6.865|7.9249|8.5147|9.0018|10.5741|9.3917|9.6366|9.4635|9.6436|8.7991|9.7858|9.158|9.9125|9.7154|11.1512|11.8438|11.8184|10.743|10.6163|11.8043|12.7981|11.4327|13.2176|12.1591|11.672|8.6653|11.033|10.2926|10.256|11.9958|13.1641|13.4062|13.2401|10.788|11.2582|11.5116|12.0718|12.6996|13.1585|12.1844|12.4969|13.44|14.2677|14.9996|15.6415|13.8398|12.7981|12.5588|11.565|12.9558|14.1945|13.2542|12.5757|10.774|11.9733|12.3195|13.3893|12.7672|13.0431|13.5751|14.3268|12.2773|11.7677|11.855|10.3686|9.2368|9.5859|8.3951|9.4423|7.5477|6.6637|6.1204|4.8479|3.5303|3.6964|3.536|2.9616|2.6886|2.9532|3.916|4.1243|3.1362|4.0962|4.2426|4.4087|4.6142|5.3631|4.4819|4.6592|5.1632|5.1012|5.4053|6.3484|5.943|5.5038|6.537|6.3906|6.6637|6.5398|5.988|6.6355|6.6355|5.9402|5.6868|6.2893|5.9458|5.6249|6.2273|5.6249|6.0472|5.8867|6.0669|5.8473|7.528|6.9537|6.5539|6.9143|6.2161|6.8917|6.8579|5.9514|5.4137|5.805|5.2899|6.157|5.5967|4.5748|3.55|3.4374|3.2685|3.6795|3.8372|3.2601|3.474|3.0292|3.5838|4.0314|13.69|14.97|17.05|7.42|7.5|7.79|6.05|5.53|4.71|4.56|4.05|3.99|4.25|4.12||
2022-02-19 19:52:44|adr_usa_0293|CANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|75|75|68.85|69.75|77.25|60|61.5|63.15|64.2|55.2|97.5|83.7|101.1|85.5|76.5|88.95|77.5485|71.25|60|57.3|56.4|57.15|46.65|40.35|69.3|55.29|50.7|67.5|34.05|36.15|34.35|31.05|29.1|26.55|61.8|51|53.25|42.75|31.8|32.4|41.85|42.45|44.55|31.65|31.05|36.45|39.3|35.7|33.45|35.7|27.75|30|28.65|27.45|27.3|27|26.298|25.8|25.2|23.7|21.1515|23.4|32.55|28.05|21.45|19.8|19.05|18.15|17.7|18.6|18.8985|19.05|18.825|19.0499|17.5499|17.0999|8.9625|6.1065|3.04|2.92|2.61|2.365|2.05|2.39|3.77|3.52|1.96|1.43|1.51|1.73|2.02|1.89|2.49|2.03|1.84|1.68|1.83|1.85|2.2|2.01|2.4|2.15|2.13|2.26|2.08|1.81|1.57|1.51|0.98|1.45|1.18||
2022-02-19 19:52:45|adr_usa_0294|CAJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|11.6333|11.3333|9.9667|9.9833|10.8|11.1167|9.6333|10.9|12.2|12.0167|11.8833|11.3667|11.8167|12.1833|12.6667|12.3333|12.75|13.2667|13.0667|13.9|12.7|12.35|13.1333|12.85|14.1|14.6667|14.0833|13.9333|14.2|15.8333|16.9167|18.2|21.3|18.55|19.4667|16.35|16.0667|15.5667|15.8667|15.25|15.2087|16.042|15.6667|15.25|15.292|13.6667|13.0833|12.8333|14.792|14.3333|14.1667|14.4167|15.9167|16.1667|16.75|19.4167|21.25|19.9167|19.75|18.9587|19.6667|27.042|27.25|28.3333|28.75|30.9587|30.9167|33.5834|30.3333|30.1667|29.5|27.042|25.8333|22.4587|24.9333|21.8467|24.3667|26.6333|26.42|27.4667|22.56|20.28|18.0667|19.5133|22.6|23.3733|22.1067|23.0933|24.7667|25.9067|25.8667|25.22|22.6|22.8267|21.2467|24.5067|25.6333|24.5667|23.6|23.9667|23.3933|26.74|28.4933|30.4333|32.6733|32.3067|32.48|32.6334|31.1|31.76|34.12|32.7667|34.5334|35.038|33.04|35.5376|32.6667|31.98|31.44|33|33.4467|36.1734|35.0534|35.16|35.7334|34.6934|36.1667|35.0867|32.78|33.7667|36.1734|35.38|37.5134|39.22|40.1467|41.6534|44.0334|50.5334|46.8|48.8467|48.0534|49.68|52.29|53.39|52.63|56.59|52.81|54.07|53.68|56.2|59.9|58.64|53.08|57.12|54.29|50.57|52.62|45.83|42.61|44.86|46.37|49.97|54.11|51.21|45.63|44.74|37.75|34.27|29.76|31.4|26.96|25.11|29.03|30.21|33.17|32.53|37.02|38.21|39.99|37.66|38.22|42.32|39.11|41.48|46.21|45.68|40.88|37.31|43.32|40.91|46.72|46|47.06|51.34|49.16|48.28|43.35|47.17|47.98|47.59|48.32|47.24|45.26|45.55|45.01|44.04|42.85|45.34|47.66|45.36|39.93|39.94|33.45|33.29|32.01|32.15|35.18|39.21|36.57|36.37|36.69|36.01|34.28|32.87|30.84|29.9|32|31.57|33.32|32|29.17|31.22|31.06|31.28|33.03|32.75|32.79|32.67|32.59|31.02|31.91|31.66|31.51|32.52|35.37|35.6|34.53|32.41|31.97|30.48|28.97|29.78|30.22|30.13|28.01|28.2|29.82|27.93|28.85|28.61|28.27|28.63|29.03|28.72|28.91|28.14|29.57|29.24|31.27|33.21|34.82|34.02|34.93|35.11|34.32|37.75|38.37|37.4|40.22|38.12|36.45|34.31|34.04|32.69|32.39|32.09|31.65|28.18|28.29|27.6|28.83|28.8|29.04|27.68|28.02|29.27|27.1|25.9|26.7|27.1|27.64|27.35|26.17|25.15|21.64|21.11|20.53|19.97|16.17|17.16|16.59|17.45|17.73|19.41|22.1|21.63|22.77|23.73|23.89|22.63|23.08|23.81|24.38|22.37|22|24.43|23.72|24.58||
2022-02-19 19:52:47|adr_usa_0295|BVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.969|4.469|4.75|4.8125|4.1875|4.094|4.2815|3.969|4.875|5.375|5.4375|5.9065|4.922|4.5315|4.625|4.7815|4.4845|4.0315|4|2.969|3.375|4.094|3.875|3.922|3.2815|2.8438|1.7344|2.9063|3.0625|3.1719|3.25|3.1875|3.3594|3.3125|4.0313|3.5469|3.8281|3.9375|3.8438|4.3281|4.25|4.1094|4.0156|4.6875|4.3594|4.375|4.3125|3.7656|4.3125|4.125|4.125|3.5313|3.2188|2.9063|3.625|3.9025|4.055|3.7025|3.765|4|4.61|4.34|4.7975|5.4125|5.065|4.5125|5.1825|5.89|6.4775|6.7525|6.665|7.4625|6.4|5.15|6.465|5.35|5.5625|5.6175|6.5975|6.9125|6.3|6.25|6.65|7.3625|7.5225|8.3125|9.5475|9.895|11.905|14.555|14.14|11.7|12.105|14.45|10.8627|11.715|11.0592|10.765|11.36|11.875|12.42|11.75|11.45|10.635|11.58|11.39|10.675|10.69|11.495|11.765|12.405|15.525|12.885|14.01|14.15|13.86|13.11|12.345|15.195|12.885|13.64|14.555|13.975|13.5|12.925|14.27|14.03|14.455|13.855|14.975|16.29|16.765|18.73|19.955|19.115|23.89|28.705|27.915|28.3|33.515|38.015|34.25|31.285|32.9|32.685|26.91|23.2|23.48|12.64|18|19.92|18.84|19.26|23.98|21.16|28.33|24.03|26.05|25.27|35.21|33.57|40.15|33.47|31.48|33.61|30.97|32.89|36|38.44|38.61|41.34|45.18|52.89|55.92|48.96|41|46.67|42.97|41.67|44.12|37.98|40.94|46.83|37.74|40.93|39.15|38.34|42.9|40.13|40.31|41.27|39.14|37.98|36.42|34.66|38.96|35.76|32.77|35.95|29.59|25.62|25.96|20.02|17.95|14.76|14.3|12.63|11.71|14.5|11.8|11.22|12.4|12.6|12.57|13|10.69|11.81|11.71|14.56|11.58|9.2|9.25|9.56|11.42|11.58|10.13|11.18|11.2|10.38|7.12|6.32|5.96|6.41|4.74|4.28|4|5.22|7.36|10.15|9.56|11.95|14.65|12.36|13.84|13.29|11.17|11.28|13.79|12.3|12.04|12.01|12.44|11.5|12.24|13.43|12.79|13.79|13.99|14.08|15.43|15.55|15.23|15.95|15.47|13.63|13.74|12.59|13.41|13.84|14.14|16.22|15.65|16.64|17.28|16.21|15.17|16.67|15.24|15.24|15.18|15.34|15.37|15.1|12.93|11.15|7.29|7.49|7.85|9.14|11.86|14.08|12.22|12.27|11.1|12.19|10.18|11.06|10.03|9.72|11.52|9.05|8.26|7.5|6.76|7.88|7.31|7.32|8.1|9.8||
2022-02-19 19:52:49|adr_usa_0296|BUD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|41.05|44.45|46.72|47.38|53.24|51.79|48.3|50.37|50.84|47.53|49.06|53.8|50.85|55.65|59.84|61.62|56.64|58.11|56.15|57.63|59.87|60.98|59.56|54.67|49.72|53.37|52.97|54.08|57.39|60.51|64.45|66.87|71.37|72.92|69.94|77.17|82.22|86.29|88.38|82.22|87.72|84.29|87.37|94.12|99.08|94.89|92.68|90.95|99.02|95.52|98.38|103.76|101.41|104.93|96.27|104.51|107.07|106.69|111.84|113.44|106.79|113.42|106.94|110.8|110.33|111.97|121.29|124.8|126.66|118.27|119.29|126.66|121.95|107.94|109.6|118.81|128.62|119|116.11|115.01|124.02|124.97|122.28|128.01|123.11|127.94|127.37|112.33|104.34|105.22|104.35|109.94|110.24|118.99|117.15|110|118.76|121.4|124.18|118.15|113|113.29|104.2|113.5|106.25|97.93|94.87|102.42|100.43|89.35|84.34|74.61|70.77|69.09|76.84|81.96|88.54|84.14|85.32|92.71|100.19|96.4|92.31|78.48|79.36|82.75|73.45|44.29|43.05|40.21|53.59|52.41|55.79|59.56|57.33|66.99|70.47|71.83|65.45|59.21|65.16|73.96|78.54|70.78|61.35|62.29|55.62|60.12|57.84|62.64|63.86||
2022-02-19 19:52:50|adr_usa_0297|BTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.094|6.9375|6.75|7.0625|6.625|7.125|7.5|7.8125|7.6875|8.2815|7.875|8.5|8.3125|8.5|9.1875|9|8.875|7.5315|7.719|8.1875|7.9065|8|6.6875|6.75|6.9065|7.9065|8.25|7.9375|8.8125|8.3125|8.625|9.1875|9.1565|8.6875|8.5625|8.9065|8.9375|9.094|9.375|9.1875|10.0315|10.3125|9.719|9.25|10.094|11.2815|9.375|7.5625|9.094|9.375|8.75|10.125|9.3125|9.0313|8.75|9.2813|9.625|8.6563|8.625|8.6875|6.9688|6.3125|5.125|4.5938|4.25|4.0313|6.1563|6.0625|6.7188|6|6.5625|6.5313|7.125|7.2813|7.9063|7.425|8.155|7.625|8.15|7.88|7.9|8.305|8.7|8.86|8.66|8.21|8.5|8.7|9.26|9.57|10.15|11.96|10.7|11.075|11.5|10.32|10.095|9.05|9.85|9.55|9.68|9.3|9.595|10.795|11.34|10.25|10.255|10.83|12.035|12.625|13.835|14.09|15.355|15.07|15.375|14.705|15.615|15.175|15.13|14.595|15.05|16.68|17.325|17.415|18.39|17.645|18.83|19.095|19.41|19.97|20.32|21.17|22.035|21.85|22.52|22.9|23.94|24.3|25.55|24.9|25.355|26.905|27.875|27.355|27.5|28.575|28.33|30.575|30.505|31.52|31.13|34.04|34.57|32.545|33.25|35.99|38.23|39.3|39.28|35.29|37.7|37.875|37.77|37.685|34.625|36.145|34|31|27.18|26.21|26.555|27.55|25.52|23|24.31|27.375|27.9|31.095|30.365|31.625|32.115|30.635|32.33|33.27|33.95|34.45|31.725|29.275|31.65|34.465|33.97|37.355|38.115|36.45|38.85|37.06|40.565|40.495|44.1|45.175|44|45.71|44.805|42.365|46.125|46.575|47.44|46.105|50.64|50.61|51.46|47.04|51.06|53.005|52.37|51.32|49.68|52.715|50.625|51.95|52.14|53.525|55.51|54.885|51.47|53.25|50.785|52.575|55.245|53.165|53.71|47.995|54.395|55.715|57.51|60.63|59.54|58.7|59.21|56.54|56.78|59.085|53.91|56.325|58.235|51.885|55.055|55.36|54.125|59.5|52.99|55.04|59.05|57.87|55.225|55.505|54.32|58.455|61.075|60.825|64.74|63.845|62.095|63.825|57.445|54.52|56.335|61.6|63.84|66.32|68.04|72.12|73.28|62.52|62.12|62.45|64.4|63.63|66.99|68.1|59.06|57.69|54.62|51.2|50.45|54.78|48.38|46.63|43.4|34.87|31.86|35.28|36.74|41.72|39.2|34.67|34.87|35.61|35.1|36.9|34.96|39.61|42.46|44.05|39.8|34.19|38.15|40.08|38.82|33.55|33.77|36.15|31.88|35.31|37.49|36.55|35.06|38.74|37.51|38.67|39.31|37.45|37.69|35.28|34.92|33.65|37.41|42.97|46.5||
2022-02-19 19:52:51|adr_usa_0299|BSMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|13.66|13.98|15.05|16.32|15.47|15.29|15.87|16.99|16.04|14.12|15.4|13.34|14.22|13.89|13.53|13.34|10.38|11.05|11.8|12.26|13.55|13.4|13.65|14.64|13.26|12.63|11.02|9.67|11.21|10.96|11.36|10.22|9.46|9.21|9.12|7.52|7.59|9.21|9.5|8.51|7.42|8.22|8.39|8.74|9.18|9.12|9.1|9.58|8.87|8.61|7.22|7.28|7.44|7.79|8.96|9.03|9.31|9.55|10.46|10.41|10.02|8.25|7.74|7.63|7.38|7.23|7.39|7.35|6.49|7.34|8.16|7.69|7.79|6.75|6.31|6.39|7.26|6.88|7.19|8.19|7.55|7.65|6.77|6.15|6.27|6.73|6.21|6.97|7.42|6.43|2.75|2.66|4.16|3.69|3.3|3.01|3.22|3.75|5.39|5.06|5.04|4.69|5.65|5.62|5.85|6.05|5.84|5.86|5.67|6.37|6.1|5.7|5.65||
2022-02-19 19:52:52|adr_usa_0301|BSBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|12.31|13.64|14.03|12.18|11.92|12.47|11.5|10.12|11.18|13.27|12.18|14.63|14.39|13.21|13.69|11.99|11.92|11.95|11.16|11|11.58|9.12|9.13|7.04|8.64|8.18|8.48|9.89|10.29|9.17|8.12|7.73|7.85|7.87|7.35|7.48|6.9|6.8|7.15|7.34|7.64|7.08|7.3|6.98|5.88|5.87|5.81|7.07|6.79|6.04|5.94|4.78|5.03|5.6|6.67|6.84|7.01|6.48|7.01|6.35|5.56|5.53|4.85|4.79|4.62|4.88|5.37|5.15|5.27|4.63|3.82|3.51|3.61|4.12|3.75|3.05|3.91|4.59|5.01|5.18|5.5|6.07|7.15|6.69|7.93|7.82|9.3|10.12|10.84|8.81|8.87|7.76|7.67|8.4|9.31|8.87|8.86|9.5|10.01|10.74|11.2|11.8|10.4|8.72|7.47|9.66|8.29|10.16|11.35|11.17|12.8|13.3|11.75|11.83|11.12|11.7|11.9|10.66|9.87|10.8|11.95|10.57|11.57|9.86|8.55|5.19|4.55|5.39|5.3|5.47|5.42|5.08|5.62|7.94|8.2|7.6|6.74|6.91|7.13|8.36|7.68|7.86|7.52|6.71|6.2|5.87|5.46|6.25||
2022-02-19 19:52:53|adr_usa_0302|BSAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6982|7.2171|6.5916|6.6878|6.5916|6.8322|7.0246|8.1312|8.853|8.1794|9.0935|8.7086|8.2275|7.1209|8.853|9.4303|9.3341|9.4784|9.4303|8.7567|9.286|9.286|8.5162|9.0454|9.3341|8.853|8.9011|9.7671|10.7294|10.4407|10.6332|9.4784|9.8152|10.1039|9.6709|9.1898|8.468|7.9869|8.5643|8.0831|8.0112|8.6605|8.0112|7.1209|6.4473|6.6878|5.0038|4.7873|4.234|5.8699|5.7256|5.9661|6.9525|6.7841|6.8322|6.8803|7.3855|8.2275|8.0831|7.6982|7.6982|8.0831|8.2275|8.6124|7.6982|7.602|7.602|6.9284|6.8803|6.6157|7.5539|7.5058|7.602|7.6982|7.5298|8.3718|8.468|7.8137|8.1794|9.2956|8.7798|8.3333|8.9299|7.6405|8.0831|8.5065|8.5643|8.3526|8.1409|7.7367|7.4288|7.6135|6.6782|6.378|7.0362|6.8129|6.6397|7.2017|7.1709|7.0439|6.8938|7.0554|8.3988|8.4026|7.856|8.7182|8.0639|8.853|9.1455|9.1301|9.1532|10.1924|10.6043|10.3541|9.6074|10.2078|10.2771|10.2386|10.5081|10.7544|10.7621|11.4511|13.0331|12.4519|13.5681|12.7521|12.0785|12.0092|12.4326|13.1986|14.5997|16.886|15.0308|16.6474|17.167|19.1878|18.2794|16.7821|16.8168|15.6081|15.5273|15.05|16.7667|17.4172|18.5643|18.6874|18.5373|19.0377|18.3218|19.1955|19.0146|18.8991|19.0685|18.3526|18.3218|19.4649|20.3964|18.5142|19.6266|18.8837|19.923|20.1154|20.2155|20.0154|16.555|17.5904|16.9399|16.4703|13.7798|12.8175|13.4834|13.6182|13.4449|13.2217|13.6297|16.0315|17.9715|18.903|19.6959|22.1478|20.2617|23.4026|24.9345|23.799|24.6612|26.2586|25.3618|23.8914|25.8237|31.9515|33.2255|38.2756|35.6582|35.2501|35.9776|32.6712|32.0053|33.391|35.254|34.6766|36.1085|35.789|34.7806|28.2833|31.4395|25.6774|29.1378|31.3702|31.1816|33.137|31.4896|28.6528|29.8268|28.9299|28.595|28.1909|27.19|26.93|28.49|30.2|29.06|28.47|26.64|24.35|24.45|22.56|22.26|26.29|24.56|22.36|23.57|19.48|21.58|23.44|24.27|25.1|26.45|25.43|23.86|22.09|21.19|21.86|19.72|19.04|21|21.68|21.81|21.37|20.25|20.19|19.23|18.22|18.99|18.08|17.64|17.29|17.19|19.35|19.4|18.05|19.37|20.57|21.17|20.69|22.85|21.66|21.87|21.59|21.98|25.08|23.63|24.7|25.41|28.27|29.25|29.71|31.28|27.47|31.27|34.05|32.65|33.51|33.03|32.16|31.43|32.81|30.6|31.98|29.46|30.96|29.9|32.34|31.65|29.75|28|27.95|29.92|28.99|28.4|28|24.23|21.6|23.07|20.04|18.07|15.13|16.82|15.77|16.4|17.11|15.38|13.86|13.88|17.21|18.99|20.19|22.59|24.83|22.24|21.39|19.87|19.54|21.05|19.77|17.72|17.71|16.29|20.08|19.4||
2022-02-19 19:52:55|adr_usa_0303|BRFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|0.9896|0.9792|0.8542||||0.9792||0.8646|0.6458||0.5333|0.5|0.6667|0.6979|||0.6354|0.5833||0.3854|||0.3229|||0.4375||0.5625|0.5312|||||||0.5833||||0.4792||||1.1719|1.0625|1.0833|1.3333||1.3125|1.1667|1.1|0.9|0.875|0.9167|0.83|0.7625|1.0417|1.0667|1.1125|1.0833|1.0917|1.1575|1.125|0.9958|0.8408|0.6458|0.6542|0.4333|0.5125|0.5083|0.5958|0.45|0.4575|0.5833|0.7167|0.75|0.6833|0.7208|1.0083|1.025|1.0292|1.125|1.7233|1.7142|1.7658|1.7417|1.415|1.45|1.8458|2.1375|2.6417|2.5167|2.6167|3.3975|3.5325|3.9208|3.6208|3.2183|3.15|3.6167|4.0225|4.3017|4.5|5.6583|4.5875|5.0583|6.0208|5.995|4.8617|5.6792|5.3175|4.65|4.65|5.5525|5.6625|5.4625|5.6975|6.325|6.6125|6.355|6.0375|6.7625|7.85|8.5075|9.3775|9.2875|9.9975|11.165|12.98|12.6675|12.4525|11.025|12.8375|12.2|14.2975|14.56|11.8725|14.465|11.9375|9.9925|7.27|7.5525|7.05|6.66|5.6775|6.4|8.38|10.055|9.63|11.145|10.895|14.255|13.4175|11.5225|13.6975|12.5575|12.6725|13.73|12.55|13.17|13.51|14.09|13.8|15.22|15.09|15.38|17.04|16.88|17.7|19.42|18.36|16.84|16.76|18.72|18.97|19.41|20.11|21.31|20.02|20.55|21.25|18.95|17.08|15.97|14.88|13.8|17.3|18.12|18.24|18.82|21.59|21.55|21.6|22.32|24.54|22.02|21.11|21.28|23.08|24.84|22.8|21.6|20.02|17.3|18.36|20.04|23.52|23.58|24.4|25.48|26.57|25.65|25.13|24.02|22.94|22.59|19.18|20.8|21.67|21.05|20.74|20.67|18.3|17.45|14.65|15.19|13.52|11.92|13.48|13.81|14.05|13.82|14.46|16.07|16.01|17.86|16.92|14.66|15.14|14.06|12.07|12.28|13.6|13.19|11.87|12.34|14.37|14.73|13.25|11.44|11.43|9.62|8.09|6.67|6.83|6.28|5.51|6.05|4.97|5.44|5.62|5.84|5.77|6.59|5.46|6.6|7.58|6.75|8.91|8.68|9.2|9.02|8.21|8.87|8.79|7.17|3.47|3.46|3.56|4.7|3.84|3.87|3.72|3.25|3.66|4.52|4.07|4.12|3.88|4.31|4.09|5.49|5.03|4.81|4.55|4.78|4.31|3.67|3.93|4.13||
2022-02-19 19:52:57|adr_usa_0304|BP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.188|19.844|19.969|19.407|19.125|20.938|21.532|21.344|21.407|22.688|22.532|22.469|22.063|23.907|25.532|24.407|25.094|26.563|27.313|26.344|26.719|27.469|29.438|31.25|32.157|34.625|35.344|35.407|33.094|34.313|34.407|36.219|37.438|41.219|42.313|45.407|43.875|41.5|39.844|40.157|41.344|43.032|47.25|44.219|44.125|40.125|36.563|43.594|44.25|46.063|45.375|40.563|42.5|50.5|56.594|53.594|54.25|57.938|55.922|55.407|57.75|60.938|59.313|53.75|47.063|53.25|51|54.563|56.625|52.313|55.25|53|50.938|47.438|47.875|51.5|49.6|49.62|54.08|53.39|49.85|49.42|50.88|49.17|48.34|44.17|46.51|46.72|49.55|53.1|50.8|51.07|50.49|46.4|46.8|39.9|38.45|39.21|40.65|39.01|38.11|38.59|38.54|41.89|42.02|41.55|41.72|42.1|42.38|42.69|49.35|47.6|49.2|51.2|52.5641|53.0045|53.3215|56.3785|53.7|57.53|58.25|61.35|58.4|59.62|64.92|62.4|60.9|60.2|62.38|65.88|68.38|70.85|66.4|65.84|64.22|72.31|66.42|68.94|73.72|70.7|69.61|72.52|68.05|65.58|67.1|68.08|67.1|63.51|61.54|64.75|67.32|67.01|72.14|69.4|67.36|69.35|77.99|79.7|73.17|63.95|64.87|60.65|72.79|72.51|69.57|61.44|57.63|50.17|49.7|48.69|46.74|42.47|38.36|40.1|42.46|49.5|47.68|50.04|51.45|53.23|56.62|57.18|57.97|56.12|53.21|57.07|52.15|42.95|28.88|38.47|34.83|41.17|40.8|40|44.17|47.47|48.47|44.14|46.14|46.24|44.29|45.44|39.39|36.07|44.18|43.55|42.74|45.91|47.16|45|43.41|36.46|40.54|39.9|42.06|42.36|42.89|41.76|41.64|44.52|40.4|42.35|43.6|42.91|41.74|41.44|41.3|42.03|46.5|47.01|48.61|46.89|50.61|48.1|50.62|50.45|52.75|48.97|47.84|43.95|43.46|39.32|38.12|38.83|41.44|39.11|43.16|41.46|39.96|36.97|33.54|30.56|35.7|34.6|31.26|32.37|29.09|30.18|33.58|31.4|35.51|34.4|33.86|35.16|35.55|35.01|37.38|35.98|33.92|34.52|34.32|36.15|34.65|35.14|34.73|38.43|40.67|40.07|42.03|42.79|38.86|40.54|44.59|45.82|45.66|45.09|42.88|46.1|43.37|40.35|37.92|41.12|42.65|43.72|43.73|40.72|41.7|39.74|36.95|37.99|37.91|37.42|37.74|36.13|31.29|24.39|23.8|23.14|23.32|22.04|20.93|17.46|14.9|19.56|20.52|22.22|24.41|24.35|25.16|26.23|26.42|24.18|24.46|27.33|28.79|25.96|26.63|30.92|31.77||
2022-02-19 19:52:59|adr_usa_0305|BORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:59|adr_usa_0307|BMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.26|10.85|11.16|11.3|11.25|10.9|11.05|11.11|10.9|11.19|11.38|11.39|11.45|11.55|11.7|11.2|11.51|11.84|11.95|12.31|12.45|12.44||||||23.35|22.55|23.75|21.95|19.51|20.61|20.05|22.64|22.99|28.07|31.02|35.5|34.03|35.5|36.85|34.82|33.7|27.55|26.68|31.15|27.1|24.95|24.43|22.15|22.95|26.1|22.2|22.03|16.23|17.55|20.06|18.19|8.43|10.58|11.14|10.52|9.76|9.61|15.37|15.26|15.67|18.28|21.83|27.95|31.86|28.11|28.78|27.56|27.34|31.63|28.1|29.1|31.11|38.96|38.7|45.39|50.48|52.68|48.8|45.31|40.79|41.19|35.71|31.53|39.59|33.83|22.36|22.01|20.69|20.9|22.61|24.78|20.01|18.11|16.24|13.43|12.47|11.72|14.12|13.54|14.2|16.08|18.24|17.81|14.52|14.19|15.11|15.78|14.28|15.8|18.96|23.95|25.11|28.46|22.75|17.15|23.18|28.75|30.25|37.48|38.94|36.85|35.24|31.86|40.3|42.22|39.97|41.35|50.87|55.3|54.53|52.79|45.2|41.33|43.85|44.8|60.69|56.4|58.42|61.87|67.51|61.36|61.51|68.92|74.5|72.09|73.82|76.6|75.01|68.85|70.05|84.77|82.57|85.03|87.72|96.04|91.63|87.69|103.67|123.23|123.29|104.5|116.94|96.73|109.97|109.14|71.85|82.51|67.43|48.36|40.26|38.75|45.53|45.22|43.87|56.82|47.01|47.87|46.9|54.62|73.4|36.08|24.78|25.83|23.36|26.42|36.36|31.12|19.84|16.57|17.97|21.56|18.06|20.2|18.73|14.27|14|16.69|14.49|14.9|14.21|13.28|13.02|17.27|14.79|14.86|18.53|16.63|16.19|14.62|14.45|13.69||
2022-02-19 19:53:01|adr_usa_0308|BLRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.85|81.54|60|47.475|58.05|47.6985|47.34|62.85|49.05|42.15|40.35|36.75|39.45|42.4485|35.5485|39.15|47.4|45.75|39.75|57.75|59.4|24.45|27|23.7|24.45|28.35|29.55|36.6|39.402|39|43.5|41.4|37.65|33.6|30.6|30.75|31.6575|26.1|24.75|22.8|21.75|22.2|25.65|28.5|31.8|33|30|28.65|35.7|23.55|22.5|22.05|21.45|22.2|18.45|14.835|16.2|14.4|14.4|13.98|12.15|11.325|13.515|16.8|15.45|14.85|14.0685|15.45|17.25|13.2915|12.54|12.318|12.465|16.0485|15.9|18.75|15.45|16.35|16.5|15.15|15.3|12.945|12.45|13.599|13.725|13.14|13.995|21.6|10.5|9.825|7.3515|9.615|6.15|6.2235|5.7735|5.385|5.25|3.46|2.71|2.62|2.64|2.85|2.39|2.38|1.88|1.23|1.65|1.72|1.73|2.349|1.77|1.59|2.68|2.34|2.46|3.1|2.9|2.85|3.75|2.73|3.16|3.03|2.91|2.7|2.82|2.58|2.1|1.8||
2022-02-19 19:53:02|adr_usa_0309|BITA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:02|adr_usa_0310|BIDU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.254|7.802|6.727|7.0051|7.584|6.5839|4.612|5.341|5.573|5.894|7.82|8.608|7.348|7.7796|8.319|10.22|12.199|12.372|11.695|10.428|9.524|12.135|13.564|20.388|19.92|21.695|32.058|34.145|37.838|34.41|23|24.222|28.148|36.117|31.898|33.283|33.88|29.325|24.449|18.299|10.454|12.734|12.9|15.732|17.477|23.1|29.83|27.488|34.7|32.486|41.018|43.051|42.6458|41.25|44.978|51.702|63.766|78.206|67.4|72.37|86.6|81.84|99.95|111.69|108.07|104.63|118.02|119.49|145.69|138.9|120.67|145.84|152.43|147.48|130.83|136.17|129.33|121.99|127.73|136.51|146.16|123.7|119.12|117.21|122.03|109.8299|109.04|103.701|89.36|104.6462|108.61|92.56|87.05|93.14|99.43|92.69|134.56|136.17|158.64|150.43|179.93|178.82|155.82|172.42|159.18|156.11|176.14|182.3|215.57|224.8|199.07|250.34|229.9|220.18|217.16|206.34|213.91|189.97|202.56|187.54|170.32|143.57|146.5|196.99|205.02|187.37|154.82|180.2|187.4|166.21|170.86|161.87|160.75|181.9|177.04|170.92|165.17|168.3|182.77|172.84|173.01|182.98|185.75|183.83|221.96|236.41|260.32|241.18|231.15|245.55|235.89|259.35|229.65|261.29|263.94|244.07|230.46|222.42|198|188.55|179.56|160.95|171.27|162.09|173.09|156.75|109.81|116.29|107.76|110.54|104.66|124.56|115.85|133.8|134.57|100.29|98.37|99.55|115.83|127.83|126.67|126.93|127.05|143.25|144.99|214|250.52|261.72|222.29|204.94|201.82|184.59|165.55|166.68|149.8|162.27|142.89|156.7|162.99||
2022-02-19 19:53:03|adr_usa_0311|BHP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9899|27.1587|29.1686|26.3888|26.0336|24.9702|27.3352|24.1402|23.37|27.1567|27.5117|25.9152|25.6204|25.7367|26.7416|26.6252|27.3954|26.5049|29.2286|28.5787|26.3886|25.3235|25.9152|24.3769|25.4419|28.0432|26.7416|25.7969|25.2032|25.0869|26.8619|27.3352|28.1636|25.4419|23.7852|22.1867|19.0518|17.2768|17.5135|18.5203|18.6367|19.5833|18.6968|16.27|16.0333|7.1137|6.1134|6.3635|7.5861|7.0026|5.7521|6.558|6.6969|7.6695|10.0037|9.2256|10.4761|9.837|9.6147|10.3371|9.3924|9.7258|11.8099|10.5317|8.8922|9.698|9.4201|9.0033|10.5595|9.3646|9.7814|9.1145|8.8088|8.9755|9.3368|9.2345|9.7592|8.5765|9.728|10.0259|9.6702|9.3245|9.4949|8.1412|8.6524|10.0345|10.1387|10.9433|11.5492|11.587|10.9339|11.7196|11.1705|9.76|9.4665|9.2299|10.0156|10.8676|10.8865|9.9872|10.6309|10.5079|10.5552|10.8865|10.9717|12.3065|13.5088|13.4236|15.6009|15.5725|17.2859|16.1878|18.0906|17.7782|15.5346|16.3298|16.5854|17.4942|17.7119|19.6431|19.5673|22.4925|22.7386|24.1586|29.1191|26.4874|23.9314|23.761|25.8437|28.0399|29.6397|32.3566|29.3936|30.4539|31.6372|37.3455|34.1647|37.7242|43.1296|40.9712|40.7724|39.9488|39.8541|35.8593|40.2991|39.2199|37.6295|38.8034|40.6399|45.8654|46.2346|49.8319|56.5626|60.3776|59.7812|74.407|82.605|71.7848|66.3037|63.9654|69.2762|62.3372|76.3571|79.8408|80.6455|70.6772|66.7486|49.2165|36.8059|37.8851|40.6115|35.5374|34.4771|42.2208|45.5719|53.2398|51.8104|59.6013|58.9766|62.4886|62.0816|71.2831|72.4948|65.6694|69.4181|76.0353|68.907|61.3811|58.6831|68.3768|62.9525|72.2486|78.17|78.0043|87.9631|84.2806|89.5535|90.7652|97.2024|90.3297|89.5819|86.6662|80.6265|62.8957|73.9148|71.16|66.8622|75.2022|72.722|68.5378|70.3364|58.2476|61.8165|62.801|62.2898|64.9499|66.9663|68.197|74.2366|74.5206|70.8665|64.7795|63.6341|61.8354|54.5841|59.3836|59.9043|62.9525|66.919|64.5807|64.5618|60.5385|65.2245|64.1548|66.777|64.2589|64.7985|67.2976|64.9689|55.739|56.2691|48.8758|44.7957|43.8585|49.7183|43.991|48.5539|44.63|40.71|38.37|36.83|31.62|32.89|26.68|25.76|21.91|22.61|25.9|31.34|26.97|28.56|29.69|30|34.65|35.02|37.54|35.78|41.29|37.82|36.32|35.6|35.09|35.59|41.66|43.5|40.53|40.98|41.55|45.99|49.02|46.5|44.43|46.75|49.78|50.01|52.26|48.04|49.84|46.18|44.36|48.29|51.19|52.9|54.67|52.95|51.91|58.11|54.93|49.16|49.38|48.91|51.53|54.71|51.11|43.31|36.69|40.68|47.1|49.73|52.84|55.06|51.71|48.11|55.79|65.34|66.78|75.91|69.39|72.76|74.11|72.83|78.56|66.14|53.52|54.84|56.19|60.35|63.6|69.34||
2022-02-19 19:53:05|adr_usa_0313|BCS|price|0|||||||||||||||||||||||||||||||||||||||||||||5.0417|4.486|4.5683|5.0622|5.515|5.2885|5.4326|5.5972|5.7207|6.1117|6.5233|6.05|6.3586|5.5972|5.1034|5.5561|5.659|5.6796|5.9059|4.7535|4.733|4.63|4.7124|4.4449|4.6095|4.877|5.0828|4.8152|5.3503|5.0622|4.8976|4.9799|4.6918|4.63|5.659|5.6384|5.7002|4.8565|5.5561|6.0911|6.3381|6.2969|6.3792|5.4737|6.194|6.4002|6.6021|6.2272|5.3624|5.9389|6.7462|6.5155|6.6885|7.3804|7.2651|7.1498|7.1498|6.5732|7.3804|7.4958|7.3804|6.8904|5.8813|6.4579|6.3138|5.9389|4.9876|5.7083|6.3426|5.9102|5.7083|5.3912|5.6795|5.0741|5.4489|5.3624|5.9102|5.7948|5.9389|6.2849|6.2849|6.5732|6.7174|7.0345|7.2075|7.7841|7.957|8.7066|8.7643|7.6687|7.0921|7.2075|7.0057|7.4958|7.8417|8.3319|8.3607|8.6776|8.851|8.8224|8.649|8.9082|9.5143|9.7154|9.8603|10.0328|10.8686|10.292|10.8114|10.7828|11.0135|10.4369|11.1288|10.8686|10.4369|10.2634|10.8686|10.9553|11.7054|13.2617|13.4924|14.6456|16.1161|15.8569|17.2112|16.7213|15.2803|17.0673|18.1051|18.3644|19.5471|21.0463|24.909|23.2945|22.5454|25.183|27.6767|27.446|27.5613|27.446|25.1396|26.5235|26.2928|20.7575|15.2222|20.2386|21.435|20.7575|20.4692|24.909|26.3217|28.8298|28.1379|27.5613|27.446|27.1577|27.446|27.792|26.8262|26.5523|22.6026|22.7179|25.3703|24.6784|24.6784|23.0639|20.9593|23.7558|25.5|27.2442|26.0622|29.6947|30.2137|28.4147|29.0144|29.7755|27.9073|28.9452|27.4691|28.8298|25.5432|28.3686|28.4608|31.0325|29.6117|27.8381|28.4608|32.9468|32.8891|31.0993|28.1195|26.6618|21.9291|25.9053|27.077|22.7871|22.1505|21.228|21.5324|25.85|26.6157|27.6029|27.9073|27.2892|28.5992|31.8282|32.843|33.5349|33.8762|33.9962|33.3411|33.7471|32.7968|32.1603|31.2008|34.4851|35.6937|36.404|38.3967|42.1423|40.7308|40.5463|38.2307|38.286|35.3154|36.8469|36.4502|37.179|37.6218|36.5516|37.6126|38.8211|39.4208|43.2402|43.1756|45.9894|42.7604|42.2346|43.6461|46.6813|46.8381|50.104|49.8733|53.6374|54.4215|57.6228|52.5303|53.5451|52.7978|51.4694|51.6539|45.7587|44.8546|46.9119|42.7697|37.2436|34.8449|34.6604|33.3965|33.581|27.6121|21.3572|25.0935|23.7097|22.7871|9.899|10.3787|9.041|2.8322|4.7419|7.8417|14.7701|17.8145|17.0119|18.9493|22.5472|21.8092|19.2814|18.202|16.237|15.7849|17.6854|20.0656|18.8386|16.2554|14.6594|19.2537|17.0949|17.3902|16.2831|14.89|15.2406|17.344|19.1615|16.7352|17.5747|16.9658|15.1576|13.4324|10.3049|9.0226|11.5412|10.7478|10.1389|12.4822|14.3642|13.9767|13.1372|10.1942|9.5023|9.6499|10.7293|12.7958|13.663|14.604|15.9787|17.6762|17.1134|16.3846|16.5875|17.7038|15.7941|16.1263|16.117|17.04|16.81|17.78|18.13|17.9|17|15.7|17.11|16.52|14.61|15.18|15|14.81|15.4|15.29|15.01|14.04|15.86|14.57|15.74|16.53|16.44|17.98|15.95|14.78|14.23|13.45|12.96|10.78|9.44|8.62|10.05|10.58|7.6|8.24|9.11|8.69|9.22|10.75|11|11.07|11.19|11.24|10.81|10.77|10.59|10.73|9.87|10.35|9.84|10.35|10.9|11.37|11.75|11.82|11.54|10.68|10.03|10.34|9.36|8.95|8.79|8.27|7.54|8.36|8.66|8|8.56|7.47|7.61|7.48|6.64|7.34|8.63|8.81|9.52|8.8|7.7|4.53|5.29|5.66|5.66|5.24|5.82|5.01|5.53|7.12|7.99|7.28|8.83|10.23|9.57|10.58|9.65|9.79|10.25|10.32|11.19|9.9|10.35|10.89|10.49||
2022-02-19 19:53:08|adr_usa_0314|BCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9539|5.1967|5.3897|5.3006|5.1373|5.0037|4.5493|4.6028|4.4395|4.3682|4.6176|4.6057|5.2561|5.2294|5.0037|5.4135|5.9539|5.9836|5.9539|6.331|6.6666|7.2219|7.6762|8.4038|9.0066|9.5025|9.0868|8.5523|8.4929|8.6413|8.9116|9.2946|9.9628|10.5448|10.1796|11.1209|11.0793|10.5715|11.5812|10.3488|10.0934|10.2479|10.3934|11.3585|11.6109|12.3087|11.5812|12.4899|11.9553|12.5908|12.6799|11.7891|11.7118|10.9576|11.305|11.0942|11.8247|12.5463|13.1758|13.0214|15.1862|14.8477|13.4965|14.328|14.8002|14.2835|15.6524|14.4913|14.3904|15.1268|14.4913|14.9961|13.6747|15.8276|17.3272|15.7118|15.1446|14.4052|12.8165|12.9917|12.8878|9.0541|9.3243|8.9977|11.1239|10.723|10.3191|10.5567|11.4921|12.0118|12.2761|13.9271|12.6205|14.0756|15.0526|15.0852|16.4007|16.8194|18.515|18.5358|17.7638|17.6569|18.7645|22.9218|25.7459|26.6961|25.8854|26.3368|26.0012|25.443|24.466|24.6471|26.0725|26.3368|26.0844|25.345|23.6909|21.2767|24.5937|22.8921|24.9589|26.9812|29.0599|27.3316|27.6196|24.4482|25.4489|24.6056|25.7013|25.8053|26.3606|26.6338|29.0153|30.2893|29.4132|27.6612|28.1749|25.4786|25.2707|26.0428|27.4088|27.097|27.1712|25.6004|25.1757|22.515|21.6835|22.9367|23.7563|24.1423|23.9493|22.817|22.7259|22.3309|22.6469|21.5805|20.7632|21.2128|20.1556|21.0154|21.6534|20.0857|19.5661|19.2484|19.8822|20.6153|19.1894|18.4096|18.1735|18.7265|19.4659|20.1524|19.7268|19.2298|20.168|21.0248|20.9073|21.2503|22.8922|21.9776|22.2031|22.9526|23.14|23.5655|23.1273|24.6994|25.4076|28.1109|28.2706|30.9018|29.7182|26.5948|32.2483|33.4546|33.2949|32.5156|31.4788|31.205|30.2073|30.5|28.85|29.53|29.42|28.6|29.89|31.36|30.94|29.8|29.17|28.77|29.29|28.61|28.81|28.29|25.86|20.28|22.25|20.19|17.23|18.3|17.41|17.21|18.81|17.32|16.93|15.03|16.09|18.52|21.8|21|23.59|23.43|22.69|20.9|18.27|17.6|19.47|17.6|17.65|16.95|18.29|20.68||
2022-02-19 19:53:10|adr_usa_0315|BCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:10|adr_usa_0316|BBVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0358|3.9229|3.9511|3.4996|3.6407|3.4431|3.4996|3.7818|3.9511|3.9511|3.8523|3.8382|3.8947|3.6124|3.5983|2.9634|3.2596|3.4996|3.8382|3.81|3.5278|2.9351|3.2456|3.0198|2.8787|3.0056|3.5278|3.4431|3.2314|3.6124|3.302|3.1609|3.4007|3.4572|3.0903|2.8222|3.1609|3.1609|3.1891|3.1044|3.048|3.302|3.1327|2.794|2.8505|2.4694|2.2296|2.1307|2.3425|2.7093|2.6529|2.9351|2.8927|2.9351|2.6952|2.5258|2.9774|2.9634|2.9069|2.4836|2.5118|2.8787|2.7516|2.5964|2.7376|2.6952|2.4836|2.6811|2.6669|2.8081|2.921|2.9494|2.7656|2.8224|3.0196|2.8509|3.0196|3.2593|3.2177|3.5418|3.4006|3.4574|3.429|3.7114|4.0356|4.1209|4.4023|4.191|4.2337|4.191|4.5293|4.6848|4.699|5.1786|5.4183|5.7008|6.0259|6.731|6.604|6.7594|7.5214|7.9441|9.1298|9.017|9.0597|10.3713|8.954|10.1173|10.9433|11.9167|15.7057|15.8115|17.6318|17.1873|17.272|19.05|12.7635|11.176|14.097|16.002|16.256|15.4305|14.986|14.9225|15.113|14.7955|14.859|12.8905|13.6525|13.2715|13.716|14.1605|14.4145|13.081|15.113|15.113|14.732|14.097|15.0495|14.9225|15.1765|15.24|13.843|13.462|14.9225|16.1036|15.0165|13.716|14.3358|13.97|13.1267|12.4257|13.2588|10.6172|11.4605|12.3952|12.6492|11.6738|11.8262|11.9685|11.9177|12.385|11.3487|9.5098|9.9365|7.681|9.7536|10.4242|9.8654|8.9306|8.5649|8.4531|10.3124|10.0787|10.6578|10.9931|10.922|10.5054|11.6027|12.2123|14.0716|13.6246|14.031|13.4925|13.3807|13.4925|13.716|13.3909|13.6144|14.0208|16.002|16.6421|18.0238|17.1399|17.5666|16.5303|15.7277|15.941|15.6058|17.0688|16.9875|17.8206|17.9121|17.9121|18.1356|20.5638|20.635|21.1836|22.413|21.082|20.9296|21.6713|23.2664|23.5001|24.5872|24.5364|24.445|25.4813|26.6497|24.9428|24.323|25.6438|24.7701|24.8107|23.5915|23.6525|25.6438|25.2374|24.638|21.3868|20.8382|22.3418|23.2867|22.667|19.2735|18.7046|17.0993|16.4287|11.7856|10.5359|12.6898|9.4386|7.2847|8.2601|10.82|12.26|12.56|16.44|17.79|17.84|17.8|19.01|18.04|15.19|12.95|13.69|13.13|10.4|10.29|13.45|12.07|13.48|13.15|9.21|10.17|12.27|12.3|12|12.81|11.73|11.74|10.42|9.09|8.13|9.04|8.43|8.57|8.76|8.99|7.99|6.75|5.72|7.07|6.45|7.53|7.75|8.3|8.45|9.42|9.88|9.71|8.77|9.8|9.33|8.41|9.45|9.58|11.18|11.68|11.89|12.39|11.91|12.31|12.01|12.35|12.87|12.77|12.29|12.13|12|11.16|10.71|9.39|8.52|9.98|10.03|10.02|9.89|9.87|10.12|9.29|8.37|8.62|8.27|7.33|6.47|6.33|6.52|6.89|6.61|5.74|5.84|6.22|5.96|7.21|6.16|6.77|6.81|6.54|7.61|8|8.22|8.36|9.08|8.84|8.92|8.74|8.56|8.5|9.39|8.32|7.9|8.06|6.88|7|7.3|6.2|6.3|5.47|5.66|5.29|5.97|6.18|5.73|6.09|5.43|5.56|5.11|4.75|5.2|5.23|5.23|5.58|5.12|4.76|3.06|3.2|3.11|3.4|3.07|2.89|2.74|2.89|4.58|4.94|4.58|5.57|5.22|5.6|6.23|6.21|6.37|6.54|6.59|6.97|5.3|5.87|6.38|6.46||
2022-02-19 19:53:13|adr_usa_0317|BBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:13|adr_usa_0318|BBDO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1935|5.9231|5.3351|4.8019|4.9979|5.2919|5.3507|5.3233|5.437|6.0759|6.6835|6.8599|7.2519|7.5028|7.3994|7.0932|5.7349|5.6142|4.9587|6.7698|6.8215|6.0367|5.5797|5.1214|5.515|6.4032|6.8991|6.1273|6.3601|6.9465|7.6667|6.7525|6.2221|5.9376|5.4589|5.1702|5.5193|5.1433|5.2261|4.5016|4.2947|4.1395|3.4616|3.4151|3.1615|3.2443|2.5923|2.2871|3.1564|4.1653|4.2859|4.0288|4.5933|5.0941|5.4237|5.0178|5.4101|4.6103|5.3503|5.7098|5.7658|5.6576|6.0731|5.1215|5.0776|6.0794|6.7305|7.0492|6.0857|5.7037|6.286|7.2502|7.2564|6.9215|6.0468|4.5523|4.382|5.1377|4.0496|5.0138|5.8884|5.9366|6.6116|7.4242|6.9098|6.7521|6.3471|6.843|7.314|6.281|5.7769|6.0909|6.7438|6.1528|6.8523|6.0992|4.938|3.2479|2.7636|3.2818|3.3364|3.3364|3.3182|3.0055|2.9182|3.9|4.0364|3.7636|3.3636|3.6909|3.8392|4.46|4.09|4.2|3.91|3.33|3.11|3.15|2.93|3.56||
2022-02-19 19:53:14|adr_usa_0319|BBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.5928|1.5928|1.4812|1.6882|0.9755|1.1249|1.2005|1.2473|1.3498|1.6306|1.4254|1.1807|1.2563|1.2383|0.7883|0.8909|0.9827|0.8729|0.8063|0.6749|0.6749|0.8243|0.7883|0.7883|0.6749|0.5813|0.5993|0.7325|0.7685|1.0493|1.1159|1.3121|1.1807|1.1429|1.0961|1.1825|1.2563|1.3876|1.3121|1.2005|0.9269|1.1249|1.2833|1.0799|1.0583|0.8999|0.9269|0.9179|0.8207|0.9269|0.8099|0.6839|0.8279|0.8999|0.9323|0.9143|1.0302|1.1015|1.0565|0.7768|0.6555|0.5795|0.5795|0.4305|0.4431|0.4589|0.599|0.5057|0.5579|0.6425|0.7523|0.7343|0.6872|0.6976|0.8045|0.7577|0.7527|0.8549|0.9773|0.8693|0.9521|0.9008|0.6911|0.7379|0.8698|0.7736|0.8891|1.0178|1.0709|1.3198|1.1889|1.5448|1.7445|1.5982|1.7332|1.8277|1.8628|2.1943|2.3946|2.7159|2.9351|3.3368|3.4707|3.934|4.2158|4.0225|4.1662|2.7256|3.3919|3.5193|3.6122|3.5614|4.0636|4.0755|4.3649|4.4923|3.9372|4.3973|4.6003|5.1856|5.3432|5.637|5.4577|6.6283|6.6305|7.2373|6.5419|5.408|7.071|6.3389|7.3831|6.881|6.3853|6.6251|5.8929|5.1737|3.0485|3.3951|3.4696|2.9545|2.8444|3.3854|4.1111|4.9761|4.38|5.4264|5.1899|7.1078|6.7806|7.1175|7.0656|6.2149|6.4038|6.8279|6.4287|5.7231|6.4608|7.1814|7.1931|8.7258|8.8199|7.9967|7.9222|7.4597|7.2676|8.2045|7.6949|7.64|8.1182|7.2794|6.4797|6.366|7.15|6.7854|6.6718|7.1461|7.2166|6.515|5.974|5.5859|6.0485|6.562|6.5855|6.0367|6.4366|6.5346|6.9658|7.0912|7.3656|7.5675|7.2829|6.4722|5.2347|5.4503|5.7177|6.1532|6.1402|5.3166|5.2304|4.7345|4.8768|6.2998|6.7525|5.9031|6.3084|6.7482|7.1535|6.8646|6.0454|6.123|5.5279|5.5624|4.4715|5.2313|5.4952|4.5327|4.6|3.9532|3.1512|3.2288|2.8976|2.8873|2.4526|2.2871|2.8925|4.2999|4.3258|3.9842|4.3941|4.838|4.7128|5.4527|5.8511|4.7982|5.2194|5.965|5.7373|5.8113|6.0794|5.2279|5.3719|6.2109|7.0874|7.2752|6.5114|6.3674|6.7368|7.4255|7.4192|7.1694|6.2603|5.0826|4.8898|5.6267|4.511|5.7713|6.4738|6.6529|7.4931|8.416|7.7342|7.3884|7.2397|7.9174|8.4628|7.2479|6.7355|6.8347|6.7769|6.843|7.6446|6.2397|4.2975|3.6198|2.7727|4.2364|3.6455|3.6818|3.5636|3.3727|4.1182|4.5727|4.5455|4.2545|3.6909|4.0455|4.68|5.61|4.68|4.7|4.06|3.7|3.54|3.72|3.45|4.34||
2022-02-19 19:53:15|adr_usa_0320|BAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.84|2.125|2.0625|3.5|4.25|4.375|3.625|3.7813|3.75|4.1875|4.5313|6|7.7813|10|8.375|8.3438|8.375|8.75|9.4375|10.375|10.9063|9.6875|9.125|7.75|8.0625|8.36|8|6.555|5.75|5.65|5.65|5.1|4.315|3.1|4.115|4.5|5.475|5.175|5.75|5.65|4.825|4.25|3.425|2.555|2.3|1.59|1.6|1.35|1.6|1.1|1.3|1.675|3.5|3.28|3.82|3.495|5.675|6.83|7.4|10.6|13.505|12.5|12.88|12.05|7.3|8.605|9.515|10.445|14.495|17.005|18.925|22.355|0.0488|22.87|25.05|20.575|18.95|18.4|15.65|21.5|21.39|20.17|18.24|17.8|16.47|17.4|16.7|14.04|15.05|12.39|11.25|10.31|13.63|13.64|15.42|14.14|14.32|14.42|13.12|14.75|17.37|16.37|18.82|19.46|17.44|19.29|17.3|18.11|15.27|15.41|16.85|16.23|15.99|16.23|14.31|16.85|14.22|8.44|6.6|4.64|5.7|5.08|3.97|5.36|7.63|7.63|7.18|9.7|10.6|14.78|14.06|15.51|16.86|14.86|14.58|14.28|13.54|12.42|15.11|15.6|18.34|21.6|21.27|22.06|25.3|25.33|24.23|28.63|28.6|32.15|28.61|22.61|19.28|16.64|18.78|16.13|15.12|17.49|17.51|15.37|13.76|10.74|13.11|13.88|14.74|13.58|14.25|13.01|13.75|15.07|14.65|16.02|17.35|15.56|15.16|15.59|16.21|16.48|16.94|17.34|17|15.7|12.89|14.9|14.33|13.05|13.26|13.11|13.16|13.53|14.22|14.78|12.82|9.02|6.74|7.59|10.03|8.35|8.1|6.65|8.13|9.82|11.69|14.21|13.25|11.41|12.93|13.46|12.26|11.92|11.44|11.31|13.81|16.35|17.48|19.28|22.07|22|19.24|21.37|21.87|20.86|20.88|24.97|26.13|28.77|29.57|26.74|28.23|30|29.1|27.56|25.55|22.75|27.84|29.67|28.81|28.85|26.14|24.86|26.01|28.78|28.33|25.14|23.9|17.72|19.59|16.08|14.19|14.81|14.61|14.15|17.03|14.92|11.54|6.45|7.69|10.1|8.93|8.96|7.97|7.46|8.67|8.47|9.15|10.7|10.46|14.68|18.44|20.88|23.14|21.95|25.67|21.81|18.61|18.25|19.01|20.72||
2022-02-19 19:53:17|adr_usa_0321|BABA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.89|88.1|114.56|107.9|103.6|85.68|84.4|81.82|80.59|90.51|79.62|78.87|64.83|63.93|84.35|84.76|76.69|65.09|70.86|77.32|75.91|77.84|78.97|83.8|103.78|105.45|101.15|90.4|88.6|100.83|102.63|107.52|118.09|124.62|144.87|151.91|168.14|178.71|186.08|172.63|184|180.3|189.05|172.07|181.45|208.3|186.88|182.6|159.87|156.13|151.25|153.06|139.75|167.97|183.88|185.35|188.24|154.15|175.45|157.43|172.41|165.15|182|194.9|217.63|222.88|207.41|198|195.02|214.33|236.51|262.2|298|292.39|285.57|264.01|240.4|254.5|234.42|230.57|227.9|219.48|211.6|197.38|175.16|143.14|162.9|125.54|119.56|127.22||
2022-02-19 19:53:18|adr_usa_0322|AZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9328|4.5863|4.3824|5.1978|5.2589|5.5647|5.5239|6.0742|5.8908|5.5647|5.2181|5.0755|5.0755|5.4424|5.6054|6.2781|6.2373|6.8692|6.4411|6.7061|6.8284|6.7469|6.91|7.1138|7.338|8.3572|8.7037|8.4387|8.8872|9.1929|9.9675|9.519|9.519|9.3764|10.3955|10.2325|10.4567|10.9663|10.5586|11.7612|12.1077|13.29|13.5346|13.6976|14.0645|14.3499|13.8607|14.7372|14.941|16.1844|16.2863|15.5729|15.9194|15.5525|15.685|17.6112|19.4152|21.6777|21.4433|21.4639|20.2408|21.4639|18.9872|17.8557|17.122|19.1398|20.5464|21.9529|22.9925|20.0882|23.0233|19.2011|19.2623|19.1706|17.9781|19.2623|20.6687|22.381|21.7695|20.4241|18.5896|16.2048|19.8126|20.6076|20.577|22.7479|20.9133|22.2892|25.7136|23.3288|25.7188|25.75|22.205|23.125|24.125|23.76|23.91|23.375|25.225|24.25|23.35|22.555|22.725|23.3|23.495|25.49|24.795|23.275|21.86|20.5|18.295|14.575|15.285|18.775|18.92|17.545|17.17|16.06|17.155|19.935|20.62|20.385|20.11|19.825|21.7|23.84|22.975|24.19|24.135|24.31|23.365|23.925|23.4782|22.82|22.4942|23.265|20.565|20.6|19.695|18.195|18.8|19.87|19.765|21.975|21.26|20.63|22.72|23.06|23.55|22.45|23.025|24.3|24.32|23.12|25.115|27.565|26.47|29.91|30.515|32.57|31.25|29.35|28.945|26.775|27.975|28.065|26.825|27.155|26.59|26.74|25.915|24.6|25.035|24.55|23.69|21.41|21.05|18.815|18.995|20.99|21.845|21.265|24.275|24.35|21.94|21.23|18.865|20.515|19.265|15.795|17.725|17.485|20.86|22.07|23.22|23.315|22.475|22.455|22.415|23.47|23.245|22.06|22.36|22.115|21.125|23.565|25.22|24.715|25.35|25.23|23.465|23.095|24.45|24.585|23.06|24.915|26.2|25.035|24.255|23.71|22.18|23.955|22.99|23.145|24.075|22.445|22.245|21.95|20.205|22.375|23.405|23.395|23.93|23.2|23.77|23.635|24.09|22.72|24.99|25.96|25.625|23.65|25.36|24.605|25.965|26.43|28.595|29.685|31.75|33.88|32.44|39.525|36.1|37.155|36.395|38.005|35.72|36.47|37.085|35.19|35.52|34.45|34.215|34.24|33.775|31.855|33.79|31.28|31.82|31.89|34.05|33.95|32.22|28.67|28.16|28.96|29.7|30.19|34.14|32.81|32.86|28.32|26.14|27.32|27.23|29.26|31.14|30.25|34.39|34.09|30.18|29.83|33.88|34.5|32.87|34.7|35.06|33.19|34.97|35.53|37.03|35.11|39.13|38.34|39.57|38.78|39.82|37.98|36.58|41.58|40.43|37.66|37.38|41.28|43.41|45.03|44.57|49.03|48.48|49.86|48.7|43.8|44.66|52.28|54.6|52.89|55.78|56|54.8|50.16|52.94|49.99|50.6|48.38|49.72|53.07|56.77|59.9|57.24|58.28|60.06|62.38|63.83|58.25|58.21|59.86||
2022-02-19 19:53:20|adr_usa_0323|AVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:20|adr_usa_0324|AVAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|13.59|13.39|11.82|10.3|10.55|8.91|9.42|10|9.94|9.31|8.38|7.41|8.14|8.32|7.05|6.61|6.13|6.95|7.48|8.1|7.82|7.82|7.61|8.84|8.3|8.06|8.11|8.16|8.56|7.56|8.27|7.96|8.51|8.31|8.95|9.21|8.95|8.43|8.18|8.81|8.88|8.6|8.62|8.82|8.67|8.37|7.89|7.59|7.66|7.29|6.55|6.45|6.88|7.6|7.98|7.77|7.04|7.87|7.18|7.35|7.4|8.47|8.1|8.76|8.61|8.08|4.71|4.08|4.68|4.55|4.5|5.09|4.58|4.645|5.87|6.68|6.64|6.35|6.31|5.38|5.87|5.68|5.16|5.83|5.93|5.92|5.48|5.19|5.54||
2022-02-19 19:53:21|adr_usa_0327|AU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.625|43.75|45.315|35.315|34.375|37.19|30.625|31.565|30.94|34.065|35.315|32.815|28.44|32.815|31.875|51.25|49.69|47.815|48.75|51.25|40|39.53|41.875|40|38.44|34.69|30.94|33.44|38.75|30.315|29.375|30|24.065|25.625|25|26.875|21.565|17.815|19.22|23.67|20.625|23.9063|28.125|23.9063|20.25|21.75|16.25|26.875|25|22.5625|19.5625|20|18.125|20.125|23.875|20.125|21.5|21.125|25.875|31.4375|28.0625|25.625|25.6875|24|25.625|24|19.4375|19.5625|20.5625|19.8125|19.8125|18.375|14.375|12.375|14.9375|14.41|16.25|14.45|18.1|18.1|17.91|17.76|17.85|15.96|16.59|16.89|18.06|20.64|23.5|25.18|26.82|32.06|26.08|21|23.22|26.65|25.17|26.61|34.26|35.32|32.52|30.18|28.22|29.12|31.9|33.03|37.57|37.7|38.64|47.97|46.7|40.33|42.95|42.27|31.2368|35.02|32.16|32.7856|35.5|38.9|37.08|39.91|36.35|32.77|35.97|34.45|31.78|34.34|35.73|34.38|35.49|42.44|39.1|42.11|49.33|61.18|50.92|54.12|54.68|46.23|48.12|48.59|46.13|37.74|42.57|48.22|47.09|47|44.14|44.59|44.57|41.72|37.82|42.16|39.03|46.89|46.45|48.77|42.81|41.55|36.12|33.96|34.12|34.79|33.94|32.97|26.92|23.1|18.25|21.35|27.71|28.69|29.83|36.76|30.8|42.33|36.63|39.2|38.42|40.76|37.54|44.04|40.18|35.69|36.38|37.95|41.86|41.92|43.18|40.52|42.29|46.24|47.11|46.83|49.23|43.04|48.84|47.95|50.98|45.96|42.09|41.94|44.86|41.36|45.21|47.96|42.45|45.8|42.45|36.92|34.38|36.06|34.34|34.01|31.9|35.05|33.98|30.97|31.37|28.02|24.24|23.55|19.5|18.14|14.3|13.17|13.37|13.28|15.1|13.59|11.72|14.64|17.58|17.08|18.1|15.79|17.21|17.19|17.18|12|8.27|8.56|8.7|12.38|11.27|9.34|11.33|9.58|8.95|6.12|5.68|8.19|8.44|6.4|7.1|8.48|13.02|13.69|16.45|13.43|18.06|21.91|16.09|15.92|13.74|10.94|10.51|12.71|11.02|10.77|11.43|11.39|9.72|10.02|10.14|9.29|9.3|10.45|10.19|11.28|9.34|9.49|8.98|8.62|8.21|8.89|7.91|8.58|9.41|9.92|12.55|14.29|14.17|13.1|11.8|13.29|17.81|17.06|22.75|18.27|22.08|19.04|22.34|20.36|17.45|16.63|24.39|24.56|29.49|32.19|29.51|26.38|23.14|21.67|22.62|23.46|19.96|21.97|20.58|23.77|18.58|20.05|17.08|15.99|18.48|20.94|20.98|18.58|22||
2022-02-19 19:53:22|adr_usa_0328|ATV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:23|adr_usa_0329|ATHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.07|34.99|30.78|50.72|38.49|33|34.5|36.1|37.93|48.1|42.4|45.23|38.06|37.79|35.3|43.84|45.94|55.02|46.2|43.86|39.23|29.39|32.7|36.73|30.59|32.42|24.1|24.55|28.76|28.95|26.38|21.04|22.19|24.58|26.84|23.94|28.15|25.6|32.04|32.49|31.87|34.21|44.13|45.67|47.87|65.19|61.44|57.45|58.01|72.28|73.69|79.82|85.31|95.06|113.48|103.21|95.1|77.65|70.06|77.72|86.69|77.83|71.99|93.04|108.51|114.21|87.08|86.81|80.11|87.63|84.37|77.5|68.73|82.81|81.11|80.85|75.11|75.63|81.62|80.37|89.89|85.07|97.26|99.25|92.39|99.67|118.84|118|96.85|91.3|76.86|59.92|42.32|47.67|46.1|40.17|34.4|30.91|33.86||
2022-02-19 19:53:23|adr_usa_0332|ASX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|6.98|7.15|7.15|5.52|5.05|4.5|4.94|4.83|4.85|3.92|4.01|3.67|4.09|4.05|4.53|4.51|3.73|4.18|4.36|4.56|4.62|5.18|4.91|5.55|5.07|4.77|3.84|4.29|4.24|4.65|4.76|4.17|4.09|4.68|5.45|6.32|7.09|7.49|7.88|7.95|8.19|8.17|9.22|9.24|7.14|7.22|7.77|7.87|7.19||
2022-02-19 19:53:24|adr_usa_0333|ASR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|13.688|15.25|15.063|17|18|18.2|19.5|17|18|18.6|17.7|16.9|12.6|11.91|13.15|15.6|14.41|13.4|15.46|16.2|14.34|14.81|11.89|12.51|10.85|10.98|10.87|12.2|10.99|10.29|11.64|13.78|14.37|14.6|15.25|15.07|16.36|17.7|16.31|17.39|19.78|21.55|19.65|19.7|18.65|18.6|21.48|20.95|24.2|25|28|26.4|26.6|31.49|30.31|29.99|29.83|32.1|34.5|40.2|36.6|33.7|32.07|32.59|29.18|32.91|35.58|37.84|32.99|32.35|35.15|37.09|38.79|40.35|43.51|43.3|46.8|43.2|48.75|50.25|50.25|53.6|50.54|48.83|52.42|57.05|59.66|61.05|54.6|53.65|58.57|53.69|50.2|47.63|49.4|48.7|41.11|31.15|32.12|39.3|29.1|27.35|31.53|29.8|38|37.78|43.88|39.95|45.5|44.8|51.37|55.7|50.97|53.52|53.98|52.79|46.02|46|52.32|44.85|48.36|50.6|54.12|58.06|54|54.82|57.34|62.21|61.03|59.27|57.15|53.91|55.29|56.03|58.495|57.03|67.43|69.48|70.83|79.3|71.19|78.76|89.65|87.1|90.66|102.86|103.75|118.05|122.23|131.4|136.94|123.74|112.93|114.56|123.3|116.72|112.04|122.29|129.43|121.89|110.76|110.77|123.4|124.88|129.49|127.83|128.52|131.14|127.23|134.76|126.21|129.23|133.21|129.43|144.61|150.06|140.29|142.78|153.98|149.26|160.21|154.22|146.28|137.41|131.98|142.72|147.26|155.32|156.53|154.23|148.78|145.94|154.07|164.3|143.79|141.97|153.98|159.64|183.36|193.51|197.75|206.75|212.25|200.12|181.83|179.98|177.96|191.99|193.95|173.93|167.27|169.69|157.06|164.88|187.17|183.5|203.68|145.51|141.57|169.75|175.48|163.69|161.51|161.94|169.54|162.64|145.6|145.87|150.91|171.06|178.89|194.79|198.86|156.57|89.42|100.52|116.67|105.57|103.86|110.51|110.82|149.19|157.43|171.99|174.35|165.91|182.16|173.43|181.2|180.66|177.82|188.61|190.85|196.93|191.43|207.79|213.7||
2022-02-19 19:53:26|adr_usa_0334|ASML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7401|3.3334|3.9282|4.3695|6.8202|5.7388|5.3428|6.0442|5.1309|4.0495|5.4495|5.9069|4.9175|5.3895|5.7549|4.9935|4.5975|4.6881|4.6355|4.3841|5.3735|6.0662|8.9056|8.0989|9.1336|9.6816|12.7256|14.2484|19.7285|20.7033|24.0513|17.8404|15.2231|16.4405|16.9271|22.7426|22.5143|22.3164|18.6629|14.157|13.9744|8.5856|7.6418|12.4217|13.7917|14.8573|22.6513|19.3023|21.9206|18.9979|21.5552|28.923|29.5928|30.7497|32.6373|35.3774|45.607|55.4104|59.1856|62.4128|54.497|58.0897|51.9701|64.4832|58.0897|55.7149|47.2207|40.6445|29.8669|32.9723|41.6492|30.9629|31.6936|39.5594|33.9916|32.5156|29.9143|26.5678|16.382|21.073|25.4425|24.9164|27.6931|29.739|37.0751|32.6325|27.0939|22.096|17.3173|14.9645|9.0459|12.5678|16.3016|12.2171|11.7056|10.5657|9.6012|12.8747|14.6868|13.9854|18.9102|23.0459|19.1732|25.6471|27.5031|29.3006|28.14|26.6847|26.787|22.7536|25.7348|25.0041|20.7369|16.81|18.8079|20.8246|22.3006|23.2651|24.0104|26.7724|24.5073|21.1753|23.5574|22.8851|25.7202|24.6972|24.1273|24.8141|27.9853|29.3444|33.0271|30.2212|29.7682|27.45|29.7244|29.549|29.0814|32.2379|34.0208|33.3778|32.34|35.9937|37.2358|35.9206|36.169|39.8225|37.6596|40.1147|43.1982|43.359|48.0208|45.3611|45.1403|40.6457|34.5404|31.2799|32.2282|36.8396|38.918|31.6956|29.6042|30.7214|22.8754|22.7975|19.9137|23.4729|21.4855|19.6539|22.7455|27.4738|26.8893|28.1233|33.787|35.6835|38.4114|34.9951|40.256|44.2829|40.5938|40.0482|45.9846|42.4253|36.7097|35.6835|41.8148|32.1243|38.6193|43.0748|42.3864|49.8037|54.571|56.6364|57.8055|54.2462|50.674|48.011|46.3094|45.8157|44.8675|54.4671|51.3495|54.2852|55.844|59.1694|65.1319|66.236|59.5072|66.7946|74.6925|73.7442|69.7303|71.419|62.57|64.39|75.09|70.98|67.99|74.37|81.27|79.11|89.95|87.06|98.76|94.695|93.38|93.7|84.63|86.14|93.36|81.39|85.88|93.27|94.16|96.12|98.82|99.68|105.68|107.83|103.94|107.68|101.03|107.04|112.3|104.13|99.17|91.02|87.98|92.79|92.72|88.77|91.84|91.02|100.39|96.6|99.98|99.21|109.62|106.55|109.58|105.62|103.13|112.2|121.4|121.69|132.8|131.85|131.99|130.31|150.33|156.31|171.2|180.75|175.52|173.82|202.96|195.39|198.56|188.45|196.65|197.97|214|205.05|188.02|172.36|171.35|155.62|175.03|182.87|188.05|208.82|188.05|207.93|222.81|222.61|248.42|261.97|270.62|295.94|280.66|276.71|261.64|288.43|329.51|368.03|353.72|374.18|369.27|361.21|437.73|487.72|534.16|567.09|617.36|648.1|675.47|690.84|766.74|833.04|889.33|812.88|791.51|796.14|677.2|647.83||
2022-02-19 19:53:28|adr_usa_0335|ASMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:28|adr_usa_0337|AMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1988|2.9867|2.515|3.285|3.5833|3.2333|3.2817|2.3767|2.4633|2.5267|3.03|3.0667|3.065|3.1767|3.2483|3.0033|2.475|2.3167|2.2667|2.245|2.145|2.2667|2.4|2.455|2.2883|2.32|2.4067|2.9583|3.1217|3.29|3.6783|3.8767|3.7|4.1667|4.3833|5.275|5.555|6.1333|6.55|5.8056|5.81|6.0033|5.4911|5.7567|6.7683|7.31|8.335|7.9817|9.275|9.48|8.5067|8.325|9.8417|10.22|11.155|12.08|12.97|13.37|15.47|16.29|16.38|17.005|17.425|19.11|14.085|17.02|17.75|19.07|19.305|21.82|22.48|21.665|22.855|21.5|25.105|25.97|30.16|31.35|29.765|30.815|33.175|30.99|31.325|30.39|29.135|28.92|33.375|28.19|28.41|25.315|25.135|24.925|21.325|16.31|15.855|15.875|15.525|12.19|15.455|17.185|19.23|19.125|22.335|22.375|21.315|24.11|23.73|24.945|21.69|23.515|25.765|26.105|23.755|24.825|25.225|24.475|27.15|29.04|28.605|29.385|28.67|27.915|29.395|27.23|24.935|25.83|23.12|24.35|21.83|24.57|22.39|22.6|24.42|23.28|24.74|26.48|24.23|25.83|26.24|25.59|25.64|23.2|23.85|24.33|24.95|20.9|20.21|20.8|19.86|21.05|21.71|19.41|20.37|21|22.35|21.77|21.07|19.35|20.62|20.26|20|22.5|22.54|25.87|24.81|23.22|20.95|22.71|21.68|19.86|21.73|20.91|21.17|20.96|19.6|18|17.61|17.66|16.57|12.58|13.29|14.84|15.3|13.76|11.51|12.4|12.03|11.93|11.47|12.98|12.77|12.74|12.16|13.26|14.2|15.49|16.07|16.7|17.7|18.25|17.72|16.93|17.07|17.51|18.44|18.63|19.26|18.23|15.39|17.81|17.47|16.23|16.05|13.54|13.78|15.75|15.93|13.75|14.37|14.43|14.79|14.71|14.06|14.59|14.55|15.6|15.37|15.88|16.87|16.44|11.34|12.55|13|12.3|12.73|12.11|12.24|13.67|14.03|15|13.51|12.89|13.97|13.99|15.29|14.95|16.65|19.05|17.49|17.53|19.02|20.49|18.5||
2022-02-19 19:53:30|adr_usa_0338|AMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|925|1200|1375|1362.5|1375|1175|975|875|875|875|925|825|812.5|550|512.5|775|825|712.5|700|650|612.5|637.5|612.5|612.5|618.8|575|675|887.5|900|912.5|862.5|900|1025|1012.5|937.5|1000|1025|975|775|787.5|700|562.5|575|581.3|562.5|500|500|512.5|650|443.8|425|475|456.3|587.5|506.3|312.5|212.5|97.5|100.4167|106.0417|100.2083|97.2917|89.7917|76.0417|62.9167|71.25|82.2917|78.75|77.5|72.0833|67.7083|78.125|89.5833|81.25|53.75|41.25|73.75|66.88|61.88|47.5|73.125|61.875|67.5|72.5|70|65|55|68.75|55|39.6875|60|55|65|65|77.1875|87.4|84|100.2|188|170.3|205.1|242.778|260.877|171.7|203|132.5|141.8|110|79.3|82|29.1|55.5|39.8|31|34.89|39.9|37|28.4|25.5|27.8|41.2|33.3|32.75|23.9|27|27.1|24|15.4|35|17.6|14.5|11.6|10.1|8.7|8.6|5.8|8.7|14.6|23.5|27.1|32.5|26.8|21.4|19.3|13.4|11.89|15.01|14.8|14.8|13.2|11.4|12|34.3|31.6|31.7|28.9|20.8|23.9|25.2|27|26.6|22.6|23.5|22.8|19.3|17.7|23|7.05|6.01|5.9|4.8|5.1|4|4|3.55|2.6|2.9|2.857|2.74|2.88|2.62|1.89|1.74|1.4301|0.9|0.94|0.8|0.71|0.6952|0.7|0.52|1.32|1.4|1.36|1.22|1.3|1.51|1.4|1.35|1.4299|1.15|1|1.52|2.26|2.73|2.49|2.43|2.94|2.58|3.06|5.83|8.201|8.88|7.73|7.3|16|19.07|14.43|13.54|11.5|9.2|9.4|6.98|7.49|8.16|7.75|11.32|12.21|11.85|14.46|11.71|13.69|12.575|11.78|12.41|8.09|8.52|8.085|7.41|7.41|6.99|5.8|5.45|6.3|6.32|1.65|1.82|1.97|1.83|1.74|1.81|1.62|1.41|1.76|1.8|1.93|1.09|0.9412|1.29|0.9797|1.02|1.51|2.34|1.92|2.31|2.46|2.26|2.21|1.93|1.9|2.08|1.89|1.36|1.46|1.53|1.83|2.08|2.16|2.65|2.8|3.19|3.12|3.24|3.08|2.97|3.4|3.2|3.16|2.94|4.03|3.54|3.39|3.5|3.4|3.27|4.01|3.75|3.47|3.01|2.75|3.31|3.09|2.55|3.16|16.27|20.83|18|13.61|17.5|20.47|20.76|18.7|17.73|19.39|18.59|14.99|15.16|16.42|21.27|21.44|18.55|14.67|4|7.61|6.86|6.92|6.48|7.76|4.21|4.86|4.96|4.89|7.5|6.74|6.21|5.09|4.54|4.38|4.14|5.44|5.1|4.77|3.6|3.37|3.62|3.31||
2022-02-19 19:53:32|adr_usa_0339|AMOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.521|2.9895|2.375|3.2415|3.585|3.3165|3.3333|2.3985|2.5283|2.4683|2.9133|3.0252|3.0018|3.2026|3.225|2.9583|2.4502|2.2418|1.9335|2.225|2.085|2.2017|2.4317|2.5317|2.34|2.2335|2.25|2.9183|2.9733|3.2018|3.5|3.835|3.7033|4.185|4.2667|4.9683|5.375|5.8683|6.3433|5.3517|6.085|5.9668|5.5967|5.7183|6.3452|7.3333|7.8333|8.2967|9.1433|9.6762|8.6317|8.75|9.3833|10.0333|11.01|11.625|11.575|13.03|15.135|16.055|17.08|17.815|16.43|20.37|16.145|16.85|17.68|19.11|20.125|21.865|22.64|23|24.1751|22.13|24.87|27.875|30.325|32.95|29.84|30.58|33.105|30.555|31.135|30.125|28.86|28.84|33.2|27.905|28.4|25|25.325|24.875|21.3|16.015|15.98|15.625|15.61|11.84|14.775|17.735|19.315|19.005|22.428|23.094|22.65|22.965|24.525|24.94|21.845|23.765|25.408|24.755|24.095|24.875|24.625|24.455|27.255|28.8014|28.6492|28.915|28.05|27.735|29.45|26.35|26.004|25.98|22.57|24.71|21.7|25.41|22.12|22.544|24.25|23.33|24.23|26.575|22.95|26.156|26.15|25.57|25.5301|23.17|23.79|24.16|25.01|20.85|21|20.76|19.7101|20.99|21.65|19.42|20.34|20.73|22.29|21.6012|21.29|19.3|20.517|20.16|19.85|22.34|22.48|25.76|24.76|23.13|23.22|22.49|21.69|19.8|21.7934|20.87|21.06|20.9499|19.55|17.89|17.6496|17.71|16.55|12.48|13.26|14.84|15.33|13.67|11.35|12.35|11.9684|11.85|11.24|12.7|12.6|12.56|12.57|13.16|14.1299|15.26|15.781|16.54|17.61|18.156|17.699|16.78|16.88|17.5|18.27|18.6|19.0598|17.89|15.63|17.61|17.521|15.62|15.52|13.48|13.9|15.59|15.96|13.6|14.22|14.54|14.85|14.54|13.921|14.45|14.65|15.63|15.39|15.78|16.8616|16.23|10.9702|12.35|12.77|12.11|12.58|12|12.2015|13.52|13.95|14.8|13.73|12.915|13.8|13.83|15.1824|15.0417|16.5|18.9|17.3|17.655|18.83|20.44|18.47||
2022-02-19 19:53:34|adr_usa_0341|ALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:34|adr_usa_0342|AKO.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|20.625|21.375|23.75|21.188|22.563|25|21.75|20.25|16.125|18|19.813|20.5|20.375|16.875|17.5|16.5|9.875|9|14.5|13.375|11.5|12|10.5|12.625|15|15.5|13.9375|13.5|13.5|12.8125|12.3125|13.9375|15.3125|15.375|13.5625|11.0625|9.125|9.8125|9.5|11.1875|10.4375|10.25|9.875|9.625|9.5|10.75|10.03|10.18|11.1|11.2|11.3|9.98|9.2|8.08|7.95|8.2|7.9|6.4|6.9|7|6.35|6.1|5.8|5.23|5.16|5.05|5.7|6.25|7.03|6.58|6.24|7|8.65|8.18|7.75|8.2|7.79|9.29|9.81|9.82|11.83|11.02|11.74|11.61|11.8|10.92|11.44|11.14|11.15|11.89|12.1|12.8|12.5|12.99|13.5|13.3|13.85|12.93|13.8|16.1|15.45|15.66|14.55|14.6|14.5|14.2|14.22|14.7|15.15|13.33|14.9|14.48|14.5|14.25|15.7|16.22|17.28|18.31|18.4|20.06|20.42|19.96|19.92|19.33|18.92|19.45|19.27|17.91|16.68|19.5|19.68|21.438|19.5|18|16.73|18.34|17.85|15.18|13.88|12.45|13.45|14.49|13.3|14.6|15.75|16.65|16.9|18.104|17.8|18.06|19.1|18.95|21.69|19.93|21.1|20.66|21.625|21.2|24.46|26.16|27.51|28.7|29.6|30.99|30.35|26.9|26.89|28.67|29.22|27.98|29.28|24.68|28.25|24.85|28.13|25.59|27.77|30.13|30.24|32.87|32.13|31.25|34.5|33.96|32.4|34.29|37.02|39.02|38.72|41.42|41.9|39.65|39.25|34.82|33.62|32.09|30.52|33.05|30.2|28.24|27.4|21.19|22.82|22.19|23.97|24.65|21.77|20.7|19.65|18.92|18.21|17.77|16.48|17.01|16.99|15.94|20.3|19.09|19.28|17.15|19.72|22.08|20.34|16.95|17.73|16.45|18.11|18.75|20.72|20.64|21.09|24.07|21.42|23.22|24.53|22.48|22.38|22.91|23.21|24.7|23.52|25|25.94|26.4|27.78|29.105|29.43|25.7|30.56|29.64|29.2|30.11|27.2|26.25|22.78|25.1|22.7|21.7|21.5|22.62|22.81|22.71|21.86|22.04|20.805|20.99|21.25|21.08|18.79|19.26|16.34|16.7649|17.2|15.25|13.06|13.11|14.87|15.3|16|14.55|12.73|13|13.35|14.2|16.85|15.4|15.62|15.35|14.1163|13.39|12.98|13.9|13.69|12.01|13.5|12.74|13.0886|12.7301||
2022-02-19 19:53:35|adr_usa_0343|AKO.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.626|27.376|26.126|26.876|24|26.25|28.75|34.626|39.626|34|34.626|33.25|33.25|31.876|36.126|34.75|36|34.5|35|35.5|36.75|37|33.75|34.75|34.5|31.376|30.5|31.5|36.626|37.126|20|21.25|21.438|21.25|24.563|25.75|24|23.438|20.813|20|21|23|22.563|18.813|17.5|19.5|12.3125|13.75|13.3125|15.25|14.5|14|13.0625|15.1875|18.0625|19.25|20|18.375|16.875|17.3125|16.25|17.375|17.8125|17.1875|15|12.6875|11.625|12.375|11.75|12.1875|13|12.6875|12|11.5625|12|16.1|13.75|13.4|13.35|16.5|13.48|13.09|13.61|10.29|8.9|9.5|9.75|8.3|8.05|8.08|8.1|7.15|7.15|5.95|5.52|4.72|5.69|6.65|6.98|6.63|6.45|6.6|7.99|8.05|7.85|8.06|7.96|8.32|10|9.46|10.5|10.9|12|11.15|11.75|11.25|12.11|11.8|12.2|12.6|12.26|12.7|13.1|12|13|12.95|12.03|11.7|12.46|14.3|14.1|15.62|13.05|13.85|13.05|12.8|13.33|13.85|13.68|12.75|13.41|12.75|13.15|13|14.8|15.65|15.49|16.36|16.45|17.89|19.63|18.59|19.13|18.45|17.7|17.2|18|15.04|16.75|17|19|19.25|19.25|15.95|14.26|16.27|16.5|13|10.05|10.81|10.5|11.95|12.44|12.27|12.88|13.9899|14.75|15.24|14.52|15.22|15|15.815|16.9502|16.02|15.83|17.5|17.75|16.85|17.9|22|23.43|23.95|24.3299|24.75|23.8|25|21.53|23.7|23.6|24.37|25.03|22.85|23.88|20.5|23|22|20.93|22.52|25.53|27.62|26.9|25.44|26.52|28|26.96|27.72|30.62|30.25|29.94|31.1|33.34|32.02|31.59|29.85|27.3|25.7|23.31|25.14|25.77|22.41|21.0393|18.4|18.26|17.72|19.32|19.85|18.6|18.05|16.7|16.15|15.57|15.33|14.3|14.16|14.2|12.64|14.84|15.63|15.21|13.68|16.1|17.05|17.83|15.8|16.28|14.49|15.3|16.96|18.91|17.83|19.23|20.85|19.98|21.32|22.45|20.2|20.53|19.92|20.2|22.49|23|22.21|22.7|24.93|24.03|24.41|27|23.2|26.51|26.15|26.01|25.5|27.0292|22.7987|20.5099|21.46|20.13|19.8601|18.49|19.31|18.94|20.1|19.51|19.0649|18.16|16.97|18.9|18.01|16.425|17.3|14.77|13.23|15.6002|13.33|12.1528|10.17|11.66|11.32|12.2658|12.29|11.7491|10.61|10.65|11.32|13.3208|13|13.5|13.39|13.44|12.4|12.41|11.5|11.78|10.99|10.6|10.3632|10.48|10.75|10.47||
2022-02-19 19:53:37|adr_usa_0344|AIXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:37|adr_usa_0345|AEG|price|0||||||||||||||||||||||||||||||1.6668|1.8927|1.9084|1.8476|1.9989|2.4413|2.6063|2.4569|2.3743|2.4038|2.6063|2.5913|2.6066|2.5547|2.772|2.4413|2.3432|2.4182|2.4104|2.3893|2.5008|2.6373|2.7047|2.5841|2.7644|2.7794|2.6893|2.5918|1.9006|1.5701|1.9982|1.8931|2.141|2.2161|2.3964|2.434|2.4941|2.4115|2.2986|2.5317|2.6442|2.5991|2.7344|2.6592|2.6592|2.6217|2.8846|2.5691|2.7119|3.0799|2.9673|3.1776|3.0875|3.373|3.6434|3.5006|3.2903|3.5232|3.8611|3.974|4.1917|4.3419|4.0715|3.6809|3.8838|3.8087|3.7711|4.2969|4.2894|4.0264|3.7636|3.7185|3.4556|3.7486|3.5457|3.5307|3.5307|3.9289|4.2067|4.1466|4.1466|4.1767|4.1616|4.0565|4.1466|4.4321|4.6875|5.0331|5.0331|4.8828|5.003|5.3486|5.574|5.8744|5.4236|5.649|5.2284|5.3186|5.9195|5.7993|6.22|6.3702|6.5205|6.6707|6.3251|5.9946|6.2951|6.3101|6.22|6.5806|6.821|6.9712|7.4225|7.4225|7.6325|7.7375|8.2637|8.5938|9.33|9.735|8.384|8.774|8.113|8.714|9.165|9.8558|10.5769|9.976|10.427|11.388|11.569|11.538|11.088|11.028|11.7788|11.96|12.38|13.522|15.205|14.874|16.076|16.677|17.428|17.759|16.842|18.239|17.849|19.156|19.111|20.433|21.545|22.777|27.0583|29.1617|31.9411|38.131|41.5865|44.1106|41.1058|37.5|42.0072|50.9615|58.774|62.5|50.3005|43.2091|45.7332|39.0024|35.5469|36.5986|41.7293|41.5865|44.2007|43.3293|45.9135|34.976|33.4736|38.7019|34.7957|34.7356|34.2548|37.0192|37.7404|35.6971|38.8221|39.0625|39.8437|35.9135|33.5865|28.1154|32.625|25.7404|27.3077|26.7115|29.0385|25.0961|24.1154|25.5769|25.7404|22.5961|20.7692|23.5|22.3846|20.6538|19.5673|12.8846|13.9519|9.0673|12.8846|15.3461|12.3365|12.2308|10.1442|7.2596|10.28|9.61|10.04|12.78|12.46|11.7|13.12|13.33|14.8|15.25|14.87|12.85|12.94|12.07|12.12|11.34|10.74|10.8|11.04|12.39|13.71|13.57|14.38|13.46|12.56|12.85|12.87|14.31|14.13|14.9|15.14|15.78|16.32|16.14|16.5|18.43|17.94|16.69|17.07|16.92|17.88|18.77|18.37|18.16|18.95|19.76|19.81|19.94|20.68|20.45|19.65|18.08|18.22|19.03|20.66|17.77|17.53|14.87|14.85|14.64|15.94|15.24|13.11|11.68|11.79|8.78|4.11|4.65|6.05|5.18|3.53|3.84|4.75|6.27|6.16|7.41|7.54|8.46|7.05|7.24|6.41|5.92|6.3|6.81|7.02|5.7|5.28|6.01|5.11|5.99|6.31|5.53|6.13|7.4|7.69|7.5|7.96|7|6.8|5.71|4.53|4.05|4.78|4.37|4.02|4.86|5.25|5.56|4.69|4.24|4.62|4.55|5.12|5.21|5.58|5.74|6.44|6.63|5.92|6.01|6.76|6.87|6.76|7.73|7.1|7.4|7.96|8.88|9.48|8.67|8.95|9.2|9.22|8.71|8.77|8.12|7.93|8.22|8.17|7.85|7.5|7.14|7.78|7.93|7.88|7.67|7.4|7.7|6.16|5.75|6.15|6.1|5.67|5.68|5|5.5|5.76|5.14|4.01|4.09|4.09|3.86|4.34|5.1|5.53|5.48|5.34|5.13|5.15|4.95|5.11|5.57|5.7|5.79|5.87|6.19|6.3|6.79|6.92|6.77|7.26|6.21|5.92|6.55|5.95|6.43|6.08|5.52|4.65|5.17|5.36|4.79|5.2|4.56|4.95|4.92|3.78|4.13|4.32|4.47|4.53|4.01|3.38|2.49|2.6|2.67|2.94|2.9|2.74|2.56|2.7|3.64|3.95|4.09|4.73|4.73|4.59|4.72|4.13|4.21|4.9|5.09|5.05|4.4|4.94|5.67|5.41||
2022-02-19 19:53:39|adr_usa_0347|ACH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5675|4.85|5.175|6.025|5.4375|4.575|4.55|4.775|3.5625|3.5375|2.425|2.95|3.525|4.08|4.53|4.0475|4.725|4.4275|5.725|7.075|7.1875|8.31|9.775|13.325|14.8625|17.8875|19.1875|20.215|22.5|15|14|12.9375|11.2125|12.885|16.965|14.775|14.5375|12.8|14.6775|16.05|14.5875|13.865|13.19|14.2725|15.1325|13.775|15.3725|15.4175|19.71|19.095|24.45|25.575|27.2875|24.525|16.0375|18.9875|16.2875|17.905|15.54|19.34|20.0699|22.47|25.83|23.59|27.61|28.92|35.6|46.2|46.21|64.48|71.6|57.62|57|48.11|38.42|47.15|42.72|43.73|36.97|27.29|23.16|20.5|15.01|10.25|14.86|15.47|12.25|13.31|15.61|22.23|26.98|21.95|32.06|26.21|29.9|28.6|27.78|32.1|25.71|25.65|28.22|23|19.28|19.43|21.99|20.48|26.44|25.07|22.93|24.22|25.88|23.45|23.88|22.17|21.63|20.47|20.43|14.4|13.48|13.21|12.15|11.08|12.3|13.01|11.74|10.85|10.29|10.88|9.98|10.44|10.34|10.71|11.08|12.49|12.12|10.34|9.52|10.14|9.05|7.76|7.91|8.62|9.28|8.72|9.07|8.35|8.72|8.94|8.67|9.11|9.27|9.24|11.05|11.09|10.19|11.46|10.79|12.84|11.23|11.85|15.56|15.16|13.87|9.86|8.46|8.03|9.13|8.1|7.54|7.92|7.56|8.94|8.66|7.82|7.9|8.22|8.24|8.83|9.25|10|11.7|10.33|13.8|12.55|12.73|11.55|11.32|13.44|15.9|21.66|21.81|19.27|15.49|19.32|15.5|14.46|15.3|13.94|13.59|10.21|10.49|10.47|10.08|9.74|8.72|7.98|9.41|10.49|10.7|8.56|8.97|8.45|7.63|8.92|8.22|8.11|7.81|8.97|7.26|5.85|5.43|5.08|5.27|5.61|6.96|6.22|5.58|6.53|9.05|9.26|8.17|11.99|11.55|16.1|13.63|14.51|14.48|21.72|17.32|13.28|13.66|13.7|13.42||
2022-02-19 19:53:40|adr_usa_0349|ABEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4868|0.4939|0.4866|0.4526|0.4241|0.4723|0.5205|0.5352|0.5151|0.5255|0.5637|0.5733|0.583|0.5621|0.5807|0.4985|0.5301|0.5178|0.5687|0.5999|0.583|0.5155|0.4627|0.5012|0.4311|0.2892|0.2576|0.4072|0.3848|0.2795|0.2819|0.3323|0.3732|0.4022|0.4072|0.5205|0.4168|0.4627|0.4361|0.5082|0.559|0.4901|0.4843|0.5035|0.6215|0.5371|0.5999|0.6555|0.8001|0.8001|0.8771|0.7422|0.8505|0.8868|0.9639|0.9446|0.8328|0.7711|0.7711|0.7518|0.818|0.7|0.6528|0.748|0.8588|0.8588|0.746|0.766|0.794|0.7848|0.7128|0.638|0.5224|0.5512|0.48|0.572|0.5624|0.6276|0.5632|0.5528|0.6936|0.8408|0.826|0.832|0.774|0.914|0.9132|0.8812|0.924|1.06|0.978|1.05|0.724|0.71|0.764|0.8388|0.8124|0.86|0.9536|0.9692|1.08|1.1008|1.026|1.186|1.1216|1.1388|1.248|1.222|1.3|1.41|1.426|1.474|1.542|1.5804|1.64|1.7156|1.7756|1.9372|1.648|1.6496|1.6464|1.7996|1.844|1.8196|1.8812|1.964|2.134|2.1036|2.272|2.5136|2.7628|2.8848|2.7152|2.7452|3.1332|3.03|3.0456|2.8788|3.0292|3.1384|3.102|2.964|2.6536|2.3604|2.3952|2.4376|1.9136|1.8408|1.6688|1.8688|1.7012|1.492|2.0764|2.3724|2.6232|2.522|2.9984|2.8888|3.6896|4.0304|3.882|4.1612|3.9096|3.9904|3.8516|3.9496|3.8916|4.1568|4.348|4.758|5.4224|5.5836|5.62|6.242|5.402|5.49|5.772|6.47|6.32|6.898|5.996|6.462|6.524|6.738|7.02|7.27|7.542|8.334|8.186|8.198|7.189|7.736|7.582|7.546|7.976|8.182|8.234|8.426|9.358|8.83|8.296|8.42|7.54|7.228|7.678|7.404|7.738|7.44|7.16|7.14|6.91|6.93|7.8|7.39|7.18|7.18|6.88|7.08|6.73|6.28|6.04|6.06|6.51|6.31|6.25|6.44|5.95|6.01|5.68|5.07|4.77|4.92|4.81|4.33|4.43|4.62|5.2|5.43|5.5|5.81|5.75|5.82|6.04|5.66|4.85|5.07|5.6|5.34|5.57|5.94|5.77|5.49|6.19|6.69|6.79|6.18|6.34|6.65|6.87|7.39|7|6.04|5.07|4.72|5.09|4.38|4.46|4.16|4.08|4.42|4.93|4.39|4.41|4.38|4.54|4.97|5.24|4.66|4.55|4.12|4.45|4.67|3.79|2.64|2.36|2.09|2.92|2.71|2.53|2.35|2.49|2.86|2.96|3.06|2.92|2.52|2.77|3.27|3.9|3.36|3.25|3.08|2.7|3.2|2.86|2.71|2.82||
2022-02-19 19:53:42|adr_usa_0350|ABB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|24.08|26.77|26.25|24.625|26.693|31.125|30.05|26.5|28.25|27.625|31.375|30.185|29.813|25.125|24.813|24.5|22.75|25.25|23.75|20.094|17.6|18.4|17.72|14.22|11.59|8.5|7.13|9.38|10.1|10.7|7.86|8.18|7.95|9.34|8.82|9.03|4.63|5.32|2.95|2.05|2.93|3.13|2.9|2.28|2.43|3.39|3.21|3.5|4.69|5.72|5.91|5.93|4.94|5.16|5.72|6.26|5.95|5.49|5.8|5.47|5.48|6.1|6.17|5.9|5.44|5.6|5.65|6.17|6.5|6.34|6.71|6.25|7.02|7.35|7.36|7.88|9.18|10.19|10.81|12.43|12.68|14.45|11.86|12.63|12.85|13.45|13.72|15.25|16.74|17.82|19.13|16.6|17.82|19.83|21.31|23.76|23.97|24.04|27.62|30.78|29.5|26.7|26|25.48|26.58|31.14|31.72|27.37|24.88|24.46|16.73|11.41|13.31|15.24|13.05|11.19|14.99|15.52|16.4|14.85|18.74|18.37|20.92|20.04|18.04|19.77|18.95|20.57|22.32|18.48|16.73|17.69|20.66|20.54|21.98|21.38|20.52|22.36|24|24.12|24.18|26.68|26.11|26.25|23.12|18.03|18.8|19.12|18.81|19.82|21.44|20.66|19.23|17.56|15.59|16.64|17.71|18.9|18.79|18.57|19.66|21.19|21.61|22.89|22.57|23.08|21.6|21.49|22.62|23.05|22.77|25.48|24.85|25.93|25.15|24.82|25.58|23.15|23.61|23.02|22.65|22.92|20.89|22.19|22.03|21.08|21.34|20.16|21.54|21.89|22.8|20.52|20.1|18.51|18.74|18.92|18.49|17.52|16.76|18.2|19.71|20.69|21.47|19.31|21.08|22.24|22.37|20.9|21.04|21.28|22.82|22.57|23.06|24.56|25.54|24.83|23.61|24.28|25.17|26.22|25.65|27.22|24.87|24.22|22.76|23.86|23.17|21.48|22.57|24.03|21.14|20.39|18.85|19.29|19.24|19.57|19.72|19.21|19.23|19.44|18.63|20.36|18.48|21.77|22.46|24.18|24.19|17.62|17.81|18.29|21.73|24|25.64|25.79|26.77|27.07|27.08|28.92|30.47|29.77|31.7|33.38|35.03|34.56|37.1|36.81|33.03|35.01|36.27|39|35.18||
2022-02-19 19:53:44|adr_usa_0352|YNDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.84|35|34.085|32.47|29.22|18.81|26.7|20.88|19.74|21.5|23.13|26.67|23.92|18.95|19.27|20.86|21.3|24.6|21.16|20.94|22.995|24.33|24.24|23.13|25.36|25.98|27.49|32.76|32.98|37.75|38.27|40.095|42.63|38.64|34.29|30.46|26.54|33.15|34.56|28.44|29.93|26.98|26.46|21.91|18.37|16.12|15.13|17.18|19.19|18.925|14.93|13.76|11.51|11.98|16.365|15.89|15.41|12.78|13.575|15.08|20.18|21.93|21.65|21.14|22.06|21.44|19.52|19.24|20.43|23.15|23.49|22.14|26.79|26.86|25.97|28.36|32.1|33.43|34.03|32.62|34.16|36.98|43.16|39.66|34.25|35.8|36.2|35.95|29.71|32.31|30.74|28.68|28.56|33.68|34.64|35.21|36.99|36.27|39.69|37.1|37.1|34.76|34.52|40.61|43.165|48.01|39.85|34.5|38.38|41.04|49.97|58.69|67.83|61.88|57.71|70.05|72.16|65.64|67.93|64.37|64.22|67.15|70.75|67.52|77.62|77.53|82.91|68.1|60.4|48.52||
2022-02-19 19:53:45|adr_usa_0353|ADAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.13|17.45|14.33|11.3|8.92|11.12|9.39|12.29|7.93|7.45|8.85|9.71|10.89|8.91|8.71|6.75|6.92|4.36|4.32|4.12|4.54|4.2|6.07|5.3|5.11|4.53|5.34|6.74|8.74|7.51|7.82|7.57|8.9|8|11.23|13.1|12.83|11.58|9.79|11.08|14.16|6.86|5.72|5.72|5.06|4.57|5.09|4.37|3.64|3.81|2.105|1.56|1.43|1.1|1.12|1.2|4.08|3.49|2.63|3.36|12.1|9.68|8.92|8.52|8.3|5.23|4.75|5.77|6.03|5.43|5.27|5.35|4.82|4.15|3.48|6.37|5.19|5.48|3.89|3.84|2.98||
2022-02-19 19:53:46|adr_usa_0354|ARGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|20.27|20.67|20.56|20.795|23.96|22.71|29.76|63.75|73.79|82.5|76.88|87.79|96.98|86|91.28|95.89|74.55|100.5|105.71|98.85|111.2|126.29|127.2|123.54|122.09|143.36|140.24|130.65|113.42|126.15|150.99|160.46|155.5|153.41|133.31|147.19|231.25|228.72|231.1|217.56|265.8|274.73|289.02|297.04|324.62|291.28|282.36|258.28|266.3|304.48|310.33|349.07|300.58|330.67|283.7|351.06|280.67||
2022-02-19 19:53:46|adr_usa_0355|ASND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|18.31|18|17.43|16.17|16.75|18.235|19.18|19.9|17.01|17.81|17.9|17.87|19|16.99|18.85|17.31|13.88|13.27|14.08|19.5|19.99|18.98|20.42|19.91|22.19|29.28|28.43|28.63|24.1|27.66|28.09|27.08|34.81|33.56|36.47|39.87|51.32|67.23|60.49|65.98|70|68.18|68.06|68.2|66.84|64.92|64.71|64.62|70.05|69.31|118.52|123.31|129.6|115.27|112.23|107.93|94.42|114.4|113.75|134.71|140.56|131.57|121.8|137.1|146|147.6|147.75|144.06|162.04|166.45|168.62|165.49|151.16|155.13|131.68|138.39|133.53|132.06|122.5|164.11|159.61|164.31|142.95|132.96|121.27||
2022-02-19 19:53:47|adr_usa_0356|AUTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|26.36|23.85|29.64|24.71|31.5|37|34.71|25.51|27.65|31.02|24.87|16.8|16.07|14.7|9.96|11.78|14.29|16.19|12.99|9.66|8.91|6.55|9.87|12.79|15.07|14.69|14.05|12.09|11.36|9.95|9.27|7.62|6.8|5.63|5.36|6.32|6.72|5.54|7.35|6.12|5.54|6.34|5.17|4.3||
2022-02-19 19:53:48|adr_usa_0357|BGNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|32.37|29.97|27.17|32.53|29.32|25.72|29.772|30.71|33.43|27.97|31.05|34.73|39.55|37.22|40.61|39.22|52.27|70.86|76.66|110.58|88.93|92.76|102.37|125.75|154.47|164.92|181.29|209.9|157.75|178.14|163.3|160.59|130.09|137.59|127.86|131.21|151.31|146.86|128.11|120.3|127.31|131.25|145.54|119.48|190.07|199.91|163.24|160.73|154.63|136.04|143.5|168.33|196.59|222.65|236.3|295.87|300|246.49|268.88|352.05|306.46|329.3|310.25|367.01|323.63|341.45|346.61|356.71|364.99|314.14|269.56|254.44||
2022-02-19 19:53:48|adr_usa_0358|CLLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|33.47|31.1|42.09|34.93|35.32|32.92|26.51|41.28|33.6|30.16|20.91|25.14|29.15|27.03|32.99|26.52|27.2|26.3|23|17.8|17.29|18.12|20.41|21.43|24.3|24.5|24.63|25.5|23.04|24.96|29.12|29.18|24.03|29.9|29.79|33.73|33.1|28.86|30.82|28.84|28.91|26.08|28.25|26.63|20.25|17.93|17.55|19.54|19.98|20.37|16.1|15.59|13.45|11.72|11.13|12.42|14.47|17.1|16.56|15.69|9.09|14.2|19.04|16.32|17.26|18.44|18.11|15.89|26.84|27.18|28.89|22.16|19.84|16.99|16.35|14.86|13.62|14.99|12.48|12.61|9.22|8.28|6.28||
2022-02-19 19:53:50|adr_usa_0359|ENIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2009|10.0488|12.0329|12.0329|10.8808|9.3447|10.4968|11.7769|10.8168|11.8409|12.481|13.8891|15.0412|15.2972|14.2091|12.289|11.9049|12.673|14.3371|14.7851|15.1052|13.121|12.993|12.929|12.865|13.121|14.5931|14.0811|14.5291|14.4651|15.2332|15.0412|15.8732|15.6172|15.9372|16.5133|15.0412|14.4651|14.2091|15.8092|16.9613|16.2573|15.8732|17.7934|18.2097|19.9696|18.2097|18.9777|16.8973|15.2972|14.8492|13.5373|14.9132|16.1615|15.0734|12.993|12.5132|14.2731|9.2807|10.4328|10.6888|11.9689|13.217|13.8891|12.481|13.7291|9.8248|10.0488|11.7129|11.9369|11.4889|10.6888|11.5209|11.8409|12.0329|10.4648|9.9848|10.4008|9.5367|10.9769|10.2088|9.9528|8.8327|9.1207|9.0887|8.8327|9.0247|10.1896|9.1399|8.5767|8.4026|8.4743|7.6704|7.271|7.5116|6.2674|6.3032|6.9125|6.8101|5.402|4.7569|4.6288|4.6084|3.9939|2.9647|2.9237|2.9954|2.2939|2.4834|2.2274|2.0942|2.084|2.0482|1.8843|2.3349|2.4578|2.2581|2.4476|2.7394|2.9596|3.5433|3.2975|3.7686|3.3692|3.6713|3.2924|3.0978|3.1695|3.0518|3.0466|3.3897|3.7072|3.871|3.8249|4.3575|4.1014|4.4957|4.3011|4.4496|4.7159|5.3457|5.3559|5.4788|5.8577|5.5966|5.8731|5.6273|6.2059|6.2827|6.0728|6.252|5.9704|5.7604|6.0523|6.3288|6.7589|7.061|7.7881|8.1926|8.0697|7.9929|8.3411|9.698|9.4113|10.2664|9.0733|9.2065|9.0836|10.1486|8.9453|8.208|7.2812|8.0749|9.0529|9.6673|9.7339|7.9776|9.1245|8.7764|8.3565|7.3734|6.6872|6.5234|7.3478|7.3836|7.7318|7.6755|8.761|9.4574|9.826|8.8634|9.4471|9.0529|9.826|11.7052|11.7564|11.0652|10.2357|10.1845|9.6519|10.1947|10.6197|11.2649|12.0381|11.6796|12.1814|11.8896|10.6299|10.3995|10.6607|10.9372|11.1113|11.8281|11.1573|10.3022|8.6586|10.0513|9.0989|9.0273|9.3754|10.3483|10.3381|10.379|8.8071|9.5751|8.4743|8.4333|8.3923|8.674|8.6791|9.3294|10.0616|9.5922|9.9276|9.7419|8.648|8.4416|7.843|8.1526|8.2868|8.5138|8.0701|7.7347|6.8472|7.3425|8.0133|8.3074|8.359|8.6944|8.6996|8.7254|8.1423|8.1475|8.6583|8.2713|7.8688|8.488|8.39|9.1691|8.777|8.1681|7.7966|7.1619|6.5221|6.8368|6.326|6.2693|6.0835|6.5221|7.1722|8.56|7.64|8.58|8.68|8.33|8.19|8.67|7.99|8.21|9.03|9.75|10.39|9.91|9.39|9.43|10|10.74|10.22|10.6|9.82|11.17|11.78|11.42|11.62|11.35|9.68|8.81|8.77|7.42|7.73|7.88|8.68|8.92|10.34|8.77|8.93|8.74|7.99|8.87|8.25|8.18|9.11|9.56|9.67|10.98|9.8|8.6|6.06|8.09|7.42|7.51|7.57|7.11|6.46|6.5|7.26|8.22|7.49|7.56|8.48|7.18|6.79|7.22|6.84|6.98|5.85|5.66|6.2|5.44|5.9|5.82||
2022-02-19 19:53:52|adr_usa_0360|ENIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|6.04|5.73|5.82|5.87|5.34|4.86|5.17|4.71|4.51|4.67|5.01|5.57|5.46|5.59|5.53|5.47|5.87|6.19|5.63|5.14|5.95|6.15|6.18|6.23|5.96|5.38|4.82|5.16|4.72|4.95|4.53|4.83|4.9|5.31|5.17|5.19|5|4.73|4.73|4.31|4.19|4.32|3.96|3.86|4.81|4.92|4.36|3.44|3.77|3.99|4.05|4.03|3.67|3.44|3.46|3.87|4.01|3.8|3.8|3.9|3.64|3.06|2.68|2.53|2.56|2.38|2.14|2.05|1.88|1.96||
2022-02-19 19:53:53|adr_usa_0361|GLPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.06|6.6||8.2|10.15|10.9|||11.85|11.22||12.03||14.71|15.55|14.8|13.75|12.75||||16.7|16.66|16.14||16.22|16.43|17.8|14.46|11.72|12.7|10.4|9|8.77|8.57|10.8|13.65|13.75|17.19|15.9|13.92|14.07|15.2|18|16.52|22.64|20.72|22.15|21.65|25.84|26.901|24.41|25.73|21.34|20.45|21.901|19.59|21.02|19|19.7805|21.19|23.745|22.26|22.05|21.86|21.64|20.03|18.8|16.35|14.78|14.23|16.74|19.051|22.5|21.99|24.54|42.55|57.9|52.48|62.98|57.98|46.17|48.32|48.45|60.45|47.42|43.95|42.08|48.81|57.4|54.62|52.82|55.36|64|61.49|60.64|65.02|66.77|72.74|87.67|88.68|79.46|77|78|96.66|103.88|101.14|85.47|97.34|114.98|101.09|95.74|91.94|105.34|93.68|108.25|93.1|105.79|106.56|100.15|97.44|101.24|102.3|124.69|114.8|116.2|135.77|173.99|166.96|146.93|182.75|201.63|206.8|250.74|207.5|190.27|214.48|197.81|201.97|189.95|130.91|142.5|120.51|127.19|99.26|105.72|84.36|78.88|77.17|73.83|68.42|61|60.96|50.57|54.28|51.83|54.23|68.5||
2022-02-19 19:53:54|adr_usa_0362|HCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|13.3|12.5|13.51|13.34|13.01|12.445|11.91|12.05|14.79|14.3|13.96|12.9|20.25|19.09|20.42|23.75|23.29|25.63|30.2|30.37|33.85|40.12|33.79|35.39|30.15|33.55|28.21|30.4|32.09|26.55|31.41|32.31|31.62|21.45|22.81|26.82|31.49|30.07|27.54|21.93|20.16|20.63|17.68|21.1|23.62|26.76|25.28|24.78|18.06|21.38|22.38|28.98|29.95|34.05|34|31.76|30.53|36.52|34.26|29.96|28.02|27.18|29.89|35.66|42.8|39.78|33.56|31.16|32.33|34.58|27.52||
2022-02-19 19:53:54|adr_usa_0363|PBRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:54|adr_usa_0364|ZLAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|27.1|27.99|25.74|22.35|22.5|21.8|22.41|18.26|24.14|23.32|21.31|18|19.22|16.95|20.59|22|27.21|29.72|31.48|27.83|28.5|36.41|31.49|32.54|32.6|36.79|40.51|39.35|52.5|58.09|51.36|61.5|76|82.81|80|81.06|85.08|84.6|108.93|134.63|173.35|140.67|135.28|151.46|176.79|167.24|146.91|147.18|101.74|103.87|71.23|54.15|53.32||
2022-02-19 19:53:55|adr_usa_0365|PDD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|20.31|18.8|26.28|20.72|23.32|22.21|28|29.99|23.51|23.3|19.13|20.09|22.13|34|32.59|43.49|35.85|41.23|36.38|36.12|36.28|50.05|66.27|93|91.62|85.76|74.43|113.07|146.36|166.78|182|168.75|137.89|131.11|139.9|110.29|89.28|106.83|89.32|92.39|62.11|48.53|57.79||
2022-02-19 19:53:56|adr_usa_0366|TAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|20.65|22.13|23.4|23.45|23.43|23.8|23.16|24.39|24.4|24.72|23|24.13|23.51|23.22|23.69|23.75|23.6|22.2|20.25|22.26|21.8|22.81|21.22|21.63|21.21|22.9|23.34|23.01|22.75|23.12|22.984|22.57|25.25|26.4|25.77|26.79|21.86|23.05|23.63|23.23|23.44|23.84|24.6|22.905|22.654|23.87|23.43|22.635|23.099|23.09|22.46|22.335|21.4797|21.29|20.86|20.67|24.82|27.45|24.97|26|24.23|24.74|25.96|23.43|22.545|24.85|24.82|24.675|24.38|24.21|22.49|23.76|21.43|21.68|23.26|23.07|23.57|22.57|20.305|20.805|22.53|23.06|23.93|24.07|26.02|24.95|26.765|27.43|27.89|28.55|27.035|28.91|29.405|27.755|23.74|21|19.575|20.46|21.43|20.61|20.76|20.4|17.8|16.82|20.12|20.51|20.4|18.22|16.83|17.72|17.69|17.6|17.29|19.34|20.47|19.92|20.31|17.88|14.78|17.8|19.05|17.64|18.43|18.58|17.29|16.31|18.34|17.9|17.43|17.71|17.34|16.6|16.63|16.63|16.5|16.91|14.31|14.26|13.17|13.54|14.62||
2022-02-19 19:53:57|adr_usa_0367|MUFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|8.48|8.06|7.05|6|6.92|5.22|6.74|6.01|6.73|7.65|7.5|6.78|6.13|7.24|6.16|5.48|5.29|5.44|4.17|3.68|3.9|4.25|5.18|4.42|6.17|8.38|6.69|7.38|7.8|7.77|8.11|10.22|7.69|8.77|8.39|8.7144|8.87|8.72|8.8|9.51|9.78|9.55|9.13|8.81|8.54|8.51|8.51|8.58|10.52|12.57|13.44|13.44|14.23|14.29|14.95|15.72|16.68|13.29|13.69|13.66|12.91|13.17|12.22|12.84|12.43|12.41|11.74|11.52|11.22|11.53|11.14|10.03|8.81|9.9|8.55|10.71|8.97|9.45|8.19|9.25|10.6|10.28|8.85|8.35|7.49|7.75|6.22|4.84|6.16|5.43|4.15|5.32|6.57|6.49|6.11|6.33|6.24|5.58|5.57|5.59|4.99|5.34|5.17|5.47|5.02|4.56|4.75|4.93|4.98|4.95|4.6|4.81|5.43|5.2|5.6|4.59|4.98|4.5|5.05|5.08|4.24|4.34|4.32|4.42|4.3|4.98|5.2|4.7|4.51|4.31|4.91|4.6|4.63|4.49|4.47|4.52|5.56|5.72|6.05|6.73|6.77|5.74|6.41|6.18|6.35|6.41|6.32|6.32|6.57|5.93|5.6|5.27|5.43|5.82|6.23|5.75|5.79|5.47|5.46|5.71|5.51|6.01|6.52|6.54|7.49|7.28|7.23|7.13|6.23|6.47|6.62|6.52|6.16|4.66|4.38|4.68|4.71|4.94|4.29|4.94|5.06|4.97|5.1|6.36|6.23|6.73|6.65|6.06|6.45|6.46|6.81|6.45|6.24|6.51|6.68|6.98|7.41|7.29|6.83|6.64|6.56|6.18|5.55|6.33|6.04|6.1|5.98|5.22|5.15|5.25|5.21|5.03|4.74|4.68|4.84|4.83|5.29|5.03|5.39|5.43|5.42|5.15|3.76|3.86|3.91|4.38|3.91|3.89|4.19|4.05|4.34|4.3|4.41|4.66|5.32|5.33|5.54|5.81|5.38|5.38|5.82|5.86|5.57|5.64|5.71|6.21||
2022-02-19 19:53:58|adr_usa_0368|EQNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.47|7.2|6.95|6.8|6.17|6.76|6.68|6.89|6.45|7.29|7.9|8.49|8.43|9.1|8.1|8.4|7.48|7.3|7.52|8.35|7.66|7.82|7.85|8.18|8.91|8.44|8.94|9.09|9.62|9.79|10.55|11.66|10.99|12.26|13.15|11.83|12.82|12.65|12.77|13.17|15.06|14.38|15.04|14.71|15.67|17.79|17.43|17.39|18.36|21.18|22.32|24.73|23.44|22.73|23.15|24.13|24.19|26.77|30.08|32.27|29|28.78|30|24.72|22.87|27.06|27.63|25.69|26.47|24.95|27.55|28.61|27.58|32.27|29.44|32.5|32.78|34.23|30.21|30.6|27.07|29.96|32.37|38.17|37.38|36.95|28.78|23.16|18.7|22|15.86|16.36|17.63|17.2|17.72|20.15|21.94|19|21.01|22.28|22.94|23.8|25.38|25.88|22.22|23.15|23.95|23.75|19.61|20.8|21.13|19.67|21.67|22.18|22.7|23.7|24.77|27.1|29.14|28.1|24.96|23.96|21.56|22.84|21.68|24.35|25|25.82|25.97|27.33|26.98|26.97|22.9|23.29|25.15|25.49|25.9|23.64|24.79|25.24|26.44|24.9|24.16|24.21|21.91|21.03|21.28|22.3|22.59|22.56|22.76|23.83|23.94|27.17|27.96|30.48|31.11|30.1|28.42|28.6|26.32|21.57|16.23|17.1|18.53|18.32|18.41|20.82|18.16|16.91|16.97|14.87|16.75|17.06|15.7|11.8|13.45|15.2|14.66|16.87|15.92|17.66|16.03|16.35|16.78|16.13|18.51|18.53|17.81|17.42|17.44|16.32|17.75|16.68|18.61|19.11|20.1|20.24|20.77|22.74|22.48|23.2|23.8|25.13|26.81|27.92|26.65|25.68|28.09|23.58|22.74|22.92|23.19|22.42|22.43|21.76|19.32|19.98|16.82|17.21|18.26|19.19|18.34|20.67|17.9|15.53|13.7|13.45|14.53|14.38|15.99|15.43|13.85|14.31|16.87|18.58|18.47|19.88|19.47|20.57|22.82|20.39|20.56|22.99|26.83|26|25.54|27.86|29.03||
2022-02-19 19:54:00|adr_usa_0369|RELX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.25|6.1875|6|5.875|5.6875|6.5|6.875|7.094|7.4375|7.375|7.719|7.5|7.625|7.5|7.75|7.8125|8.375|8.594|8.625|8.4375|8.4375|9.0625|9.1875|9.5625|9.625|9.4375|8.6565|9.5625|9.219|9.344|10.0625|9.922|10.3125|9|8.7188|9.6875|10.7188|10.3283|10.4688|11.75|10.4063|9.1875|9.375|9.2813|9.875|7.125|8.4063|8.375|8.0625|7.875|9.25|9.5938|8.875|8.8438|7.5|6.7656|7.625|6.7813|6.1719|5.75|5.6875|7.4688|7.9688|7.5|7.4844|7.1563|6.625|8.75|8|8.7969|8.1094|9.3438|8.9688|10.6563|10|10.1|9.2875|9.85|8.8375|8.85|8.55|8.9325|8.225|8.2725|8.375|8.325|8.115|9.15|9.8925|9.9775|9.8725|9.75|8.6275|9.1125|8.8125|9.075|8.84|8.7575|7.8875|7.425|7.25|8.075|8.5875|8.4225|7.8125|7.8625|7.9|7.9075|8.3925|8.425|8.7875|9.4625|8.875|9.425|9.775|9.8375|8.945|9.0125|8.8775|9|9.2075|9.275|9.165|10.2125|10.405|9.87|9.6425|9.68|9.225|9.365|9.2225|9.1175|8.9025|9.3775|9.525|9.0125|9.585|9.95|9.71|10.06|9.955|10.7425|11.1325|11.3275|10.985|11.01|11.46|11.6775|12.005|12.635|13.505|12.925|12.3425|12.075|12.6125|13.1675|12.5575|13.475|12.11|12.515|12.75|12.65|12.5525|11.3875|11.3375|11.4525|10.035|8.84|8.3325|7.46|7.5325|7.4525|7.125|7.4|8.1275|7.4525|7.085|7.2175|7.52|7.54|7.545|8.1975|7.9625|7.53|8.0225|7.9|6.9975|7.325|8.6775|8.005|8.4375|8.5775|7.9325|8.3912|8.9075|8.935|8.66|8.89|9.095|9.12|9.1|8.2225|7.605|8.5475|8.325|8.065|8.2825|8.74|8.845|8.2625|7.395|8.0075|8.4225|9.3525|9.5525|9.7675|10.32|10.51|10.8775|10.76|11.8825|11.655|11.26|11.4075|12.955|12.255|13.4775|14.045|14.4775|15.0125|14.62|15.37|15.36|14.785|15.9875|16.1725|16.1125|16.4325|16.1075|16.435|17.33|17.0125|17.375|17.255|17.22|16.5275|16.5975|16.25|17.49|16.1|17.39|18.02|18.12|17.83|17.81|17.42|18.79|17.98|18.45|18.7|19.28|19.21|19.16|18.14|17.34|17.97|18.21|19.01|19.8|20.49|21.68|21.9|22.11|22.17|22.35|23.39|23.76|23.7|21.91|20.66|20.89|21.62|22.31|21.74|21.95|22.3|20.93|19.66|20.98|20.52|22.18|23.05|21.45|22.94|23.37|24.41|23.73|24.05|23.72|24.19|24.38|25.27|26.54|24.15|21.4|22.66|23.29|23.56|21.17|22.66|22.37|19.73|23.38|24.66|24.82|23.49|25.16|26.08|26.13|26.67|29.63|30.16|28.86|31.19|31.01|32.68|30.63|30.47||
2022-02-19 19:54:02|adr_usa_0370|SE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|14.99|12.43|13.89|11.93|10.67|11.25|10.48|16|15.6|14.87|13.65|12.82|13.02|12.1|11.56|15.33|23.2|23|25.19|28.73|35.14|33.94|30.88|31.29|30.55|36.77|41.01|46.82|48.95|45.22|57.93|86.86|112.9|137.51|161.8|163.44|166.39|177.38|202.93|238.54|250|247.03|243.48|257.54|275.68|282.97|351.02|320.94|360.23|252.14|197.84|158.94||
2022-02-19 19:54:02|adr_usa_0371|TAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.5033|2.75|2.65|2.1667|1.6667|1.7483|1.8483|1.8567|1.8067|2.0133|2.055|1.705|1.705|1.6383|1.6683|1.8033|1.87|1.9167|1.91|1.7667|1.655|1.275|1.2417|1.38|1.5367|1.4233|1.5667|1.5067|1.5283|1.5467|1.61|1.7567|1.7167|2.0633|2.0883|2.455|3.1233|3.3117|3.525|3.995|3.9833|3.6617|3.6917|3.975|4.765|5.295|5.71|5.715|5.3467|4.93|4.6833|5.0117|5.14|5.77|6.1667|5.99|5.3633|5.7667|4.9967|5.62|6.3733|7.2633|7.6083|8.1167|8.6067|8.2183|9.48|9.2583|10.5883|9.7633|10.6783|11.6817|13.31|12.0417|11.985|13.96|15.115|17.6417|19.5117|21.0667|20.655|26.0267|31.37|34.16|27.04|29.07|31.84|31.92|36.5|35.03|36.18|44.82|37.02|32.98|26.89|23.94|30.2|27.63|26.52|31.06|35.5|36.97|37.58|36.46|39.56|31.39|34.81|33.85|43.33|44.85|51.31|56.05|58.31|55.82|52.09|61.79|70.85|78.84|78.2|76.93|66.86|71.11|68.88|81.17|76.04|54.81|56.14|40.51|20.79|5.99|5.73|4.46|4.18|4.71|3.56|2.83||
2022-02-19 19:54:03|adr_usa_0372|GMAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.583|2.85|2.862|2.954|4.1748|4.412|4.066|4.218|3.8965|4.446|4.084|3.912|4.006|4.22|4.132|3.966|4.3|4.58|4.968|5.83|6.1|7.762|7.63|7.96|8.926|8.732|9.498|8.74|9.55|10.23|12.682|13.186|12.49|12.56|13.96|14.826|19.365|17.956|18.054|15.973|17.046|16.026|16.76|17.19|20.154|19.467|18.438|20.322|22.004|21.24|22.802|22.958|22.678|19.67|18.956|17.092|17.528|20.848|20.468|20.15|15.665|16.16|17.245|16.49|15.31|14.495|15.185|16.41|14.76|17.765|17.92|16.72|17.25|18.25|18.37|21.13|19.98|21.64|23.8|21.84|23.6|23.21|21.02|25.01|29.79|34.38|35.29|37.57|37.37|34.38|38.24|42.07|40.59|33.83|32.88|35.59|40.21|41.97|46.27|48.72|43.16|46.46|37.16|39.68|34.62||
2022-02-19 19:54:04|adr_usa_0373|VEDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:04|adr_usa_0374|ZTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|15.99|13.83|13.34|12.24|13.02|11.97|13.5|14.6|14.67|14.25|13.9|13.48|16.92|15.77|16.31|15.16|16.99|14.78|16.46|21.33|19.45|19.64|17.46|15.91|16.8|15.83|16.16|17.37|19.59|18.9|19.2|17.95|19.57|18.54|20.68|21.03|22.2|20.75|23|23.23|24.51|27.47|28.57|33.54|36.34|37.3|31.74|29.25|29.07|28.75|28.82|35.28|35.06|29.6|32.13|31.92|29.11|27.15|31.32|30.47|28.3|30|27.76|30.43||
2022-02-19 19:54:05|adr_usa_0375|BNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|16.52|21.87|38.5|30.27|36.6|52.92|45.11|52.3|64.14|85.47|57.81|72.71|87.1|114.01|85.73|116.1|110.21|113.87|208.9|206.14|224|340.21|332.5|254.79|274.32|334.48|231.85|179.6||
2022-02-19 19:54:05|adr_usa_0376|TCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1212|2.3375|1.7688|1.8906|1.7837|1.4688|1.7431|2.2125|2.1563|2.1|2.6688|3.1412|3.4331|2.75|2.5844|2.4838|2.4069|2.5688|3.21|3.4244|3.55|3.9444|3.675|3.6131|3.3869|3.6825|3.8375|4.9381|5.245|6.1212|6.0963|6.99|6.1563|6.0963|5.6662|6.7112|7.0038|8.1975|7.7275|7.7838|8.6363|9.0563|9.3025|10.8138|10.125|11.2825|11.995|15.62|15.0575|14.2175|12.1675|13.17|13.245|16.23|13.37|10.6725|11.395|12.75|8.6875|6.5|5.605|5.945|5.0875|4.825|7.0125|9.3675|11.31|10.56|13.6675|12.0875|15.2525|16.3|18.72|19.1375|16.615|18.965|19.335|18.275|18.205|16.405|19.74|21.235|23.57|23.54|23.125|22.24|21.105|19|22.315|24.31|21.15|22.085|20.03|18.95|17.225|17.425|12.575|12.305|12.02|12.025|10.425|9.935|9.025|8.16|6.85|8.59|9.155|10.16|8.965|11.58|10.545|9.9725|11.055|11.9|15.48|15.965|22.54|25.175|27.555|26.545|23.72|24.705|22.995|24.68|27.015|22.645|28.53|32.455|33.2|32.565|27.495|27.15|23.5975|22.61|23.375|21.925|31.525|31.895|38.035|35.765|35.725|32.945|33.67|48.96|53.13|45.23|40.36|41.9|46.87|44.03|44.3|40.66|42.56|43.08|46.77|43.57|42.38|40.49|45.07|49.37|48.9|55.33|56.85|54.2|52.48|52.46|55.3|45.91|46.12|46.07|43.98|48.78|46.02|42.67|46.59|46.45|39.61|36.99|34.71|33.56|29.63|27.59|33.87|41.64|44.97|40.64|33.73|38.69|32.13|36.12|29.03|35.05|31.68|36.97|33.69|25.91|24.82|24.81|28.1|26.56|28.7|28.89|32.74|32.27|35.22|33|37.58|41.41|38.55|39.29|39.19|35.34|23.99|31.81|31.61|28.61|28.77|24.13|29.84||
2022-02-19 19:54:07|adr_usa_0377|TLSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3103|3.2112|2.8148|2.5967|2.2201|2.7093|3.3817|3.461|2.8742|2.6839|3.013|2.1725|2.2835|2.2042|2.247|1.8871|1.6334|1.5699|2.8861|5.1538|5.1617|10.2679|6.3828|6.581|6.8188|4.4798|2.58|4.54|3.19|2.92|2.55|2.39|2.22|2.08|1.99|1.41|1.61|1.22|1.04|0.819||
2022-02-19 19:54:07|adr_usa_0378|NIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.26|5.93|6.4|7.08|6.2|8.4|8.01|5.31|4.68|2.83|3.13|3.09|2.75|1.32|2.34|2.4|3.24|4.51|4.06|2.7|3.28|4.7|13.22|13.64|20.12|20.67|35.5|45.36|53.2|55.77|43.29|40|37.93|42.34|50.29|44.57|40.59|33.87|41.3|33.12|31.58|24.84||
2022-02-19 19:54:08|adr_usa_0379|LN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:08|adr_usa_0380|BILI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|10.91|10.58|16.91|13.3|11.06|11.71|13.35|14.43|14.69|13.7|17.83|17.98|18.02|17.4|14.11|16.61|13.95|14.16|13.8|16.42|16.68|23.13|23.58|26.24|26.49|27.51|34.19|46.23|45.19|52.25|48.17|44.62|60.82|102.46|129.98|138.78|106.75|105.07|111.93|103.98|82.91|84.56|64.27|79.2|62.55|37.95|33.69||
2022-02-19 19:54:09|adr_usa_0381|GDS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|10|8.295|8.04|7.65|8|8.14|7.37|8.2|8.79|9.22|12.03|16.05|20.45|24.5|30.09|23.94|26.12|30.42|40.01|40.24|28.32|38.47|32.23|24.23|29.59|22.37|28.07|34.84|38.02|38.38|33.5|38.45|37.74|41.13|39.54|42.6|45.27|53.57|57.19|63.03|57.05|62.55|60.83|82.8|85.49|80.02|82.82|97.21|90.99|93.86|110.86|90|80.32|80.07|77.14|76.12|56.69|65.59|54.64|58.67|51.52|41.02|47.15||
2022-02-19 19:54:09|adr_usa_0382|GSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:09|adr_usa_0383|TME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13|14.95|18.48|19.04|17.3|12.95|15.04|14.26|12.93|12.85|13.6|12.31|12.56|13.84|12.56|11.01|10.43|12.55|14.15|16.57|15.7|15.04|15.86|16.73|19.37|27.65|27.6|20.16|16.57|16.35|14.1|10.55|9|7.11|8.06|6.77|6.45|5.71||
2022-02-19 19:54:10|adr_usa_0384|NTCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|22.4|19.99|8.75|12.13|14.03|15.08|17.38|18.87|17.16|15.94|18.8|19.54|17.69|16.45|16.46|18.29|20.69|22.62|20.69|20.24|16.96|14.23|9.02|9.19|8.79||
2022-02-19 19:54:10|adr_usa_0385|WPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.908|8.75|7.97|8.75|8.438|7.97|8.75|9.688|9.375|10.783|13.125|12.033|12.033|12.125|11.375|13|13.75|15.313|15.5|15.375|16.75|16.25|18.188|18.313|18.438|18.313|21.469|19.563|21.5|20.375|20.438|19.688|20.375|20.563|23|22.938|23.063|22.594|22.563|21.75|26.813|29|32.188|32|33.625|33.688|27.1875|22.8125|24.875|27.75|30.875|37.4063|39.8125|43.25|43.875|40.8125|42.875|44.6875|46.9688|46.5|54.9375|72.5|83.125|81|99|86.75|77.375|60.4375|72.625|69|70.625|59.3125|66.875|53.4375|62.8125|63.6875|59|53.6875|59.9|54.14|50.25|52.26|49.47|36.8725|44.33|49.28|53.9|49.9|52.81|56.46|52.94|51.69|44.081|38.24|36.98|34.1|33.95|41.62|37.88|35.61|30.6791|27.52|35.58|41.21|40.07|44.5|45.977|42.12|47.98|48.16|49.3|55.88|56.11|50.91|49.29|50|51.23|46.66|45.26|46.61|50.26|54.89|54.67|54.26|57.5|56.73|54.11|53.16|51.05|52.67|51.67|51.12|49.26|49.15|54|55.57|57.99|60.01|61.69|61.61|60.29|59.08|60.72|61.73|64|66.21|67.78|73.68|72.53|75.99|74.26|73.84|74.75|71.55|71.24|67.5|68.8|63.2|64.29|61.42|59.57|59.64|61.23|60.65|47.82|47.57|48.79|40.64|30.41|27.7|29.59|27.97|25.86|27.95|34.12|37.39|33.26|38.52|41.37|42.97|44.78|47.03|48.65|46.1|45.75|51.55|52.83|46.98|46.81|53.32|49.56|55.67|58.04|55.56|61.97|61.98|68.78|61.76|65.29|62.37|62.75|56.59|52.37|46.05|51.83|52.47|52.23|58.62|64.17|68.37|67.82|59.83|60.86|63.57|64.89|68.13|64.64|68.7|72.9|78.43|79.74|80.12|82.54|85.07|85.39|90.09|92.74|102.94|106.54|110.76|114.86|104.87|109.39|103.08|107.93|107.97|108.99|99.49|104.87|100.44|97.59|104.6|104.1|110.12|118.15|113.77|116.43|123.1|112.72|115.14|103.16|104.03|112.06|115.48|114.74|108.8|105.24|116.43|117.15|115.93|104.52|112.07|115.87|117.72|108.47|106.24|110.66|116.24|117.45|109.4|107.1|112.73|105.41|101.96|91.79|92.8|88.29|87.94|90.56|90.4|95.17|79.55|85.62|82.9|78.58|78.34|82.8|73.27|56.41|55.18|54.8|57.3|54.99|52.8|62.3|59.49|62.91|58.88|59.21|62.59|62.44|64.47|70.29|62.16|48.28|33.77|38.71|37.84|39.13|37.3|42.39|39.24|39.95|48.33|54.08|51.94|59.49|63.9|67.52|69.19|67.79|64.7|67.9|67.04|72.36|69.66|75.55|77.91|80.24||
2022-02-19 19:54:12|adr_usa_0386|MLCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|21.5591|18.21|15.27|16.54|16.85|13.33|13.2|12.83|14.91|18|12.8|12.92|10.91|12.38|11.72|12.95|14.42|10.62|7.57|5.71|6.47|3.16|3.8|3.21|4.4|2.67|3.15|4.82|5.54|5.94|4.55|5.37|6.945|7.15|5.12|4.41|3.59|3.85|4.46|5.53|3.94|4.24|3.7|3.88|4.5|5.46|6.72|6.05|7.285|7.1|7.34|8.61|10.5|11.835|13.9|13.42|12.62|9.56|11.76|9.93|10.57|11.82|13.19|13.82|14.76|11.245|10.14|10.237|11.895|12.98|14.7013|16.15|19.06|19.63|20.24|22.34|24.29|24.1|23.05|26.4|28.13|32.59|34.565|37.83|43.01|40.94|45.16|39.5|32.425|32.35|33.995|30.017|27.29|25.43|26|22.99|23.78|24.94|24.94|21.955|19.01|19.92|20.15|21.49|16.94|17.95|17.74|16.05|15.96|13.99|16.35|16.99|14.64|14|12.19|13.67|15.97|16.31|17.64|19.55|15.95|16.37|17.19|20.01|22.22|23|21.67|19.91|22.74|24.37|25.22|25.12|27.51|28.08|27.44|29.31|31.68|30.48|24.97|23.97|20.57|18.2|16.14|17.04|19.34|22.15|23.1|25.66|22.22|19.37|23.53|20.95|21.69|20.3|22.19|21.38|24.66|21.4|16.02|13.17|16.3|18.44|15.82|16.85|18.78|15.02|18.1|19.32|18.75|16.33|22.8|19.62|18.2|16.99|16.5|13.09|11.95|11.05|11.45|10.17|10.45|10.85||
2022-02-19 19:54:13|adr_usa_0387|OCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.27|13.22|12.3|10.17|9.95|14.02|18.97|23.86|21.48|21.99|20.35|21.07|20.09|21.78|19.06|15.35|14.3|14.5|11.66|8.01|4.7|4.07|3.31|2.57|2.51|1.98||
2022-02-19 19:54:13|adr_usa_0388|IQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.67|17.3|29|31.19|30.42|27|25.31|22.27|18.52|16.24|20.12|27.15|23.48|22.42|18.21|21.19|17.17|17.24|15.92|17.79|19.4|23.36|24.14|23.36|17.3|16.57|17.2|23.33|22.72|22.73|23.77|24.92|22.6|18.64|22.22|25.93|18.68|14.61|14.78|14.4|11.21|10.18|7.47|8.5|5.35|4.31|3.94||
2022-02-19 19:54:14|adr_usa_0389|KC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.84|21.39|32.21|39.28|35.6|29.83|29.67|40.46|43.11|54.23|61|43.94|44.23|40.01|34.29|31.06|33.78|27.9|24.51|16.5|14.77|8.55||
2022-02-19 19:54:14|adr_usa_0390|DADA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|23.15|25.7|24.29|25.95|32.22|56.41|37.49|43.67|36.69|26.81|24.03|26.88|27.53|21.77|25.32|19.89|21.91|17.85|13.17|11.33||
2022-02-19 19:54:15|adr_usa_0391|HUYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|29.87|32.1|31.03|27|21.13|19.28|15.81|15.77|19.43|27.32|27.04|22.91|21.11|25.92|20.15|24.61|23.04|23.25|18.67|20.02|19.06|20.1|16.99|15.5|16.93|19.48|28.01|26.8|24.97|22.67|19|20.6|25.06|27.38|19.5|16.84|15.82|16.16|11.86|11.44|7.81|8.73|7.71|6.66|6.76||
2022-02-19 19:54:15|adr_usa_0392|LEGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|39.2|33.42|32.67|31.01|25.96|30.04|27.99|27.21|26.43|28.55|31.16|38.76|41.78|43.08|38.63|50.21|52.7|49.84|48.18|42.97||
2022-02-19 19:54:15|adr_usa_0393|SUZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2187|4.08|3.9813|4.152|3.84||6.1333|6.7467|7.04|7.04|7.4027|8.1867|7.656|9.816|10.264|8.8053|9.64|11.2667|10.112|8.8167|8.7|9.95|9.6333|9.8667|9.6467|9.51|8.8833|8.6867|8.5567|9.9|9.75|8.23|6.7933|5.5467|5.56|3.9167|4.9667|3.9867|3.7667|4.6667|4.6|4.4667|3.95|2.2067|1.9033|2.1|2.4467|2.7267|2.65|3.3033|3.6|3.3833|3.5933|4|3.5333|3.6233|3.65|3.39|4.0333|3.8933|4.0567|3.3867|3.7667|3.76|3.58|3.4767|3.2367|3.6|3.8367|3.9067|4.25|4.0018|4.07|4.145|3.99|3.995|4.22|4.745|5.29|5.1|4.8|5|5.015|4.725|4.34|4.805|4.149|3.5|3.3|3.09|4.1|3.595|3.5|2.96|3.405|3.2775|3.3|4.095|4.355|4.165|4.185|4.375|4.125|4.466|4.115|4.97|5.565|5.865|5.85|5.025|6.51|6.475|6.675|10.44|11.575|12.33|11.4|11.3|12.08|11.895|9.5825|9.29|10.48|12.895|12.505|12.15|10.265|7.7|8.4|7.695|6.965|7.85|8.99|9.5|10.48|9.09|9.17|7.56|8.19|7.4|6.87|8.64|9.01|8.19|8.86|10.21|11.09|12.31|12.98|12.21|12.56|11.63|11.43|10.91|12.07|9.19|8.64|10.17|10.73|11.48||
2022-02-19 19:54:17|adr_usa_0394|DOYU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.39|9.98|8.12|7.8|7.3|8.85|8.28|8.02|6.55|7.16|9.2|11.91|15.92|15.37|13.85|15.35|11.98|11.46|13.59|15.17|10.63|8.63|7.87|5.55|3.75|4.28|3.14|3.18|2.51|2.41|2.3||
2022-02-19 19:54:17|adr_usa_0395|MOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.04|26.95|27.01|30.43|32.19|27.26|25.09|27.18|27.63|26.58|26.63|26.17|25.2|25.25|23.24|24.18|29.05|28.9|26.78|27.23|31.54|35.28|32.51|28.86|24.22|30.15|31.92|32.71|32.67|30.56|30.18|27.9|28.43|28.66|29.47|25.43|22.17|22.05|22.08|19.51|13.69|14.17|12.02|12.45|9.72|9.3|8.26||
2022-02-19 19:54:18|adr_usa_0396|MOMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|12|22.5|32.4|33|32.7|29.7|42|57|25.5|37.5|51|70.5|43.5|32.7|32.1|28.5|16.5|18|7.5|7.5|27.45|23.1|21.15|34.5|25.5|56.1|11.4|15|12.6|13.5|11.7|12.15|9.9|8.7|5.73|3.3|4.5|3|3|3|3|4.5|5.4|6.3|3.6|3.6|3.6|3.3|1.8|3|3|1.8|1.8|1.5|3|2.7|2.22|1.2|0.75|1.2|1.2|0.75|0.75|0.72|0.72|0.9|1.5|0.9|0.63|0.45|0.45|0.9|0.39|0.33|0.33|0.45|0.6|0.9|0.6|0.25|0.25|0.2|0.2|0.2|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.31|0.59|0.51|0.54|0.61|0.59|0.51|0.51||||||||||||17.02|12.77|10.335|11.03|10.85|11.26|17.05|13.96|16.46|11.28|13|13.34|13.96|15.64|11.17|12.01|12.04|16.44|12.82|9.36|15.01|24.28|24.48|23.815|20.36|18.3|22.77|30|33.97|39.54|40.71|38.08|43.9|37.6|31.77|30.36|23.44|25.9|27.8|37.02|37.15|35.43|50.09|44.2|40.06|44|39.11|36.48|24.57|25.41|30.33|33.28|40.01|35.58|29.68|36.77|29.59|36.18|31.45|37.43|37.29|35.13|32.52|27.77|22.44|20.73|19.63|20.51|18.81|20.42|14.87|14.28|13.57|13.89|16.3|16.74|15.61|14.31|14.48|14.47|12.68|13.48|10.26|12.85|10.05|8.99|10||
2022-02-19 19:54:19|adr_usa_0397|VEON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|17.77|15.4|15.53|16.99|14.9|14.1|15.44|14.72|15.5|14.12|14.09|14.44|14.38|13.86|12.77|12.18|10.87|9.16|10.57|11.15|9.78|11.35|11.7|11|10.29|7.24|8.19|8.97|10.65|12.04|11.07|10.72|10.69|12.3|12.5|11.89|10.92|9.76|9.79|10.32|10.73|12.57|13.5|12.06|12.8|9.6|9.49|8.93|8.36|8.8|8.7|8|8.9|6.66|5.92|4.63|4.28|4.49|5.49|5.76|5.34|6.29|4.92|5.71|4.47|4.04|3.5|3.4|3.41|3.125|3.76|3.94|3.66|3.97|3.95|4.08|4.25|3.48|3.37|3.51|3.95|4.12|3.98|3.99|4.16|3.84|3.89|4.07|4.18|4.01|3.93|3.85|3.99|3.63|2.71|2.69|2.68|2.33|3.03|3.01|2.89|2.89|2.9|2.51|2.5|2.53|2.54|2.17|2.38|2.34|2.73|2.84|2.49|2.37|2.4|2.58|2.55|2.59|1.87|1.59|1.51|1.56|1.81|1.7|1.36|1.28|1.37|1.48|1.57|1.64|1.76|1.75|1.8|1.8|2.05|1.75|2.12|2.18|2.06|1.81|1.72|1.42||
2022-02-19 19:54:20|adr_usa_0398|BZUN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|10.76|10.23|8.19|5.28|4.64|7.45|7.91|7.47|6.36|5.9|5.63|5.69|6.85|6.32|8.59|14.17|16.42|13.26|12.88|11.4|14.38|14.75|14.91|16.23|20.96|24.56|30.6|28.92|34.1|31.55|28.27|34.37|33.76|44.14|44.69|46.53|62.85|55.87|58.04|52.31|44.88|44.58|36.4|29.79|36.37|38.89|44.25|47.91|40|54.7|41.93|45.71|42.03|42|34.73|35.74|33.29|32.61|26.48|29.03|33.23|42.16|41.98|38.99|33.65|39.98|38.34|34.32|39.11|47.43|37.89|33.21|37.18|34.34|24.98|23.71|17.08|17.53|14.73|13.21|13.35||
2022-02-19 19:54:21|adr_usa_0399|BNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.63|26.64|25.05|22.21|25.08|29.38|28.35|24.45|30.19|37.05|29.28|28.61|27.2|27.34|23.36|19.16|16.98|15.53|14.5|10.23|9.23||
2022-02-19 19:54:21|adr_usa_0400|IMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.35|13.51|13.5|15.89|24.92|29.6|30.4|35|42.89|39.93|37.11|45.24|58.77|63.97|49.72|62.11|80|84.43|80.35|71.81|71.73|63.94|59.66|46.93|26.61||
2022-02-19 19:54:21|adr_usa_0401|RCEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.18|4.57|4.21|4|3.52|2.8|2.75|2.7|2.73|2.56|2.646|2.5|2.48|2.13|1.95|2.49|2.58|2.28|2.35|2.15|1.66|2.644|2.296|2.22|2.211|2.27|2.04|2.04|1.98|1.91|1.75|1.804|1.46|1.22|1.27|1.21|1.3|1.25|1.33|1.3|1.3|1.1499|1.42|1.52|1.3999|1.51|1.5|1.46|1.81|2.11|1.7|1.5299|1.45|1.44|1.53|2.02|1.91|1.8|1.785|1.6995|1.56|1.3699|1.34|1.29|1.35|1.07|1.26|0.9|1.07|0.9669|1.0401|0.94|0.888|0.8|0.835|1.1|1.3|1.47|1.6175|1.33|1.22|1.09|1.97|2|4.51|4.79|5.3|5.95|5.098|6.78|7.12|8.98|8.56|44.8|49|42.75|28.85|28.2|34.3|29.36|23.07|26.2|25.43|21.44|21.76|19.49|27.34|23.43|20.61|20.23|17.33|20.19|18.82|20.82|17.03|17.91|13.16|11.13|9.64||
2022-02-19 19:54:22|adr_usa_0402|QFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|14.57|12.41|15.76|15.5|19.96|14.14|11.44|10.5|9.9|8.76|8.95|9.43|10.15|8.82|8.2|7.84|8.42|9.36|13.32|12.16|12.49|12.32|10.49|12.88|12.76|19|24.88|25.11|24.27|33.76|38.79|20.83|24.86|19.95|21.21|20.06|22.54|20.34||
2022-02-19 19:54:23|adr_usa_0403|AMYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.95|8.5|7.9|7.9|7.9|7.9|7.9|11.25|11.08|12.75|13|12.49|13.66|13.37|14.43|13.83|13.55|11.63|12.47|10.67|11.18|12.19|10.81|9.73|10.74|10.23||
2022-02-19 19:54:23|adr_usa_0404|FUTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|17.13|13.87|10.56|10.78|10.11|10.63|10.59|11.2|10.14|10.41|11.02|12.09|10.8|10.42|18.95|30.78|36.61|33.05|28.61|29.7|42.08|58.61|116.97|157.31|148.26|142.34|150.11|147.11|107.52|113.19|84.79|55.5|43.66|37.4|43.97||
2022-02-19 19:54:24|adr_usa_0405|DNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:24|adr_usa_0406|LX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|15.39|14.4|15.35|13.32|17.03|15.42|12.17|12.77|11.6|9.52|9.61|9.26|7.42|10.04|11.7|11.92|12.9|11.07|12.03|10.08|11.08|8.97|11.84|11.7|15.2|13.37|10.97|8.34|7.23|8.09|11.59|8.73|6.97|6.54|7.12|6.58|6.67|8.19|11.75|9.9|8.38|11.7|11.07|7.64|7.09|5.64|5.5|4.24|3.51|3.27||
2022-02-19 19:54:25|adr_usa_0407|SY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|14.58|15.02|14.39|10.4|9.07|10.64|12.2|12.59|12.61|11.58|9.85|9.87|9.9|14.11|14.34|12.02|12.29|11.34|12.25|10.99|12.83|15|10.07|8.5|10.78|8.88|7.2|5.44|4.23|3.97|3.91|3.08|2.33||
2022-02-19 19:54:25|adr_usa_0408|MFGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0284|38.2232|38.3197|42.0203|38.9224|40.8149|33.932|33.6066|17.177|20.6365|21.7093|20.0096|19.0815|20.2025|22.5651|19.2743|22.2517|21.1186|23.2883|29.689|30.4846|23.42|23.9|26.93|20.33|13.29|13.41|13.55|14.24|14.4|10.02|9.17|4.63|5.75|5.63|4.46|4.01|3.94|3.45|2.8|6.54|5.43|5.85|6.06|7.57|6.83|7.38|6|5.61|5.78|5.38|4.97|4.69|5.73|6.15||
2022-02-19 19:54:26|adr_usa_0409|ZEAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.82|20.15|19.03|18.48|13.26|14.43|15.16|15.55|15.55|15.21|15.03|13.46|14.65|14.37|15.6818|12.5|11.7|12.67|14.55|14.89|19.01|20.1612|20.1781|22.28|21.95|23.5273|24.95|29.67|32.87|32.77|37.99|37.83|30.67|33.4655|38.19|36.84|34.38|38.097|42.61|35.895|37.34|36.68|32.89|33.42|32|31.23|29.46|29.82|30.51|32.4248|28.23|32.12|21.27|22.08|18.97||
2022-02-19 19:54:26|adr_usa_0410|MESO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1||2.65|3.15|3|||5.35||5.2|6.5|6.01|7.45|8.5||9.4|8.95||8|9.3|8.4|12.4|13.03|17.3|22.7|27.94|32.2|40.38|44.35|43.84|46.62|46.35|42.67|42.14|38.45|38.95|34.1|34.95|37.35|39.75|38.39|31.78|30.76|33|32.38|34.47|29.15|28.01|30.39|34.54|33|33.75|29.44|29.61|25.14|27.4|24.73|25.81|30.91|28.09|26.77|24.94|26.02|23.61|22.192|22.09|21.62|18.792|26.8|18.2|17.48|17.94|16.8|16.55|15.63|13.54|14.99|14.9|14.5|15|11.72|11.79|8.11|6.19|6.18|5.04|7.84|9.42|8.4|4.2|4.1197|4.16|5.12|4.26|4.45|4.56|5.4|5.54|7.3614|10.38|11.53|7.75|8.19|7|6.37|6.0191|5.37|5.145|5.8|5.32|7.62|5.48|5.631|5.62|5.75|6.55|6.0375|7.68|7.26|4.45|4.7|4.44|4.33|5.2|5.58|5.04|5.0484|4.68|4.83|6.93|6.12|6.18|8|9.83|7.71|5.59|10.98|13.12|12.74|15.45|18.95|12.11|11.26|15.12|8.73|9.5|9.26|8.45|7.25|7.39|7.54|7.41|6.54|5.72|6.02|6.51|4.96|4.19||
2022-02-19 19:54:27|adr_usa_0411|NIU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|9.2|7.67|6.91|7.765|8.18|10.55|8.93|7.12|6.53|7.26|7.6|8.4|9.23|8.41|8.48|8.92|8.79|6.99|8.53|10.68|22.5|22.37|21.36|23.63|29.03|28.24|28.9|48.64|38.29|38.19|33.74|34|30.92|25.51|29.21|23.98|26.3|19.4|15.8|14.18||
2022-02-19 19:54:28|adr_usa_0412|ITCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|8.289|8.115|7.995|8.07|7.728|7.893|7.845|7.869|8.58|8.61|8.97|8.265|8.73|8.4|8.403|8.442|8.478|8.145|7.011|7.023|6.915|7.458|7.758|8.208|8.004|8.1|8.55|7.815|8.1|8.328|9|9.423|9.375|10.137|11.352|10.53|10.656|9.807|10.353|10.287|10.227|9.6|8.985|8.256|8.472|8.1|7.119|6.075|5.328|6.06|6.69|5.778|6.585|6.945|8.5395|8.37|8.997|9.015|9.78|10.155|11.274|12.459|12.795|12.756|12.75|12.831|13.047|14.505|18|19.565|22.11|24.2442|25.8|24.489|23.847|22.45|23.18|23.68|23.64|23.1|19.28|23|17.05|20.48|20.47|20.71|22.99|20.7|21.14|19.92|18.75|19.17|18.43|17.51|17.99|19|20.4|21.05|21.78|21.41|20.55|20.43|15.96|16.2|15.17|15.85|16.31|16.78|20.02|20.74|16.24|16.98|17.4|17.72|18.14|18.43|17.55|19.53|18.9|19.31|17.83|17.13|17.65|17.3|16.82|16.98|17.87|16.06|15.11|13.61|13.55|13.6|12.94|11.36|11.36|12.28|13.33|13.05|11.43|12.7|13.03|13.19|13.16|13.09|13.01|12.485|11.65|12.26|13.88|13.97|14.39|13.91|14.17|14.54|14.44|13.3|11.49|14.17|14.36|14.65|14.59|15.25|15.5|15.27|15.27|14.25|15.16|13.45|14.09|13.93|15.17|13.48|13.57|13.01|12.1205|12|11.25|11.2927|11.242|7.3921|8.165|8.63|7.3565|6.18|3.8|3.93|4.3701|4.05|4.97|4.55|4.09|3.95|4.68|5.06|5.45|5.17|5.78|5.3|4.94|4.04|3.69|3.96|3.52|3.38|2.98|3.02|3.33||
2022-02-19 19:54:29|adr_usa_0413|GTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|11.84|13.91|12.22|12.26|9.61|13.94|13.74|24.38|26.83|22.74|21.22|19.66|20.3|14.7|13.43|13.73|14.13|9.14|6.09|4||
2022-02-19 19:54:29|adr_usa_0414|HLG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|8.9|9.0001|9.5001|9.5501|9.5|9.5|10|10|8.8|8.8|7.48|8.55|8.53|8.4|8.55|7.86|7.85|8.46|8.1|8.17|9|8.6501|8|8.88|9|18.75|18.85|26.15|42|47.7|46.51|62.75|74.21|82.63|81.69|79.74|80.72|70.58|61.51|59.79|55.75|46.42|34|36|40.8|54.61|54.6|58.8|60.21|63|65.2|66.95|65.65|66.12|74.36|55|46.0601|47|39.5|42.8899|49.48|45.53|51.5|65.82|64.1429|66.05|59.87|59.58|54.3|49.101|40.97|41.2|36.99|36.28|30.94|30.7|19.5|12.8088|10.6284||
2022-02-19 19:54:30|adr_usa_0415|OPRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.07|11.5|8.95|7.05|6.1|6.09|7.8|8.78|7.36|9.49|10.71|10.25|10.03|13.56|10.21|9.06|9.13|9.31|7.31|7.56|4.92|5.29|6.94|8.52|10.41|8.59|9.14|9.08|8.9|8.89|8.88|12.77|10.67|10.67|11.9|10.4|10.22|10.32|8.73|8.34|7.69|7.14|7.06||
2022-02-19 19:54:30|adr_usa_0416|FANH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|19.25|18.7|14.6|10.61|12.65|11.76|14.89|15.67|13.29|13.21|13.5|9.19|7.73|8.21|8.01|7.51|6.9|7.4401|7.5|13|13.565|18.7|16.56|23.27|20.54|20.68|21.78|18.61|24.45|28.27|27.16|25.3|27.35|24.89|21.83|24.16|23.8|16|17.8|17.38|15.92|13.74|13.39|15.5|14.29|14.22|10.67|6.07|8.1|6.77|7.22|7.94|7.16|6.29|7.79|6.8|6.88|5.85|6.18|5.59|7.04|7.43|6.83|6.42|5.94|6.2|6.54|6.27|5.91|5.57|5.04|5.25|4.95|5.01|5.92|6.22|6.36|7.6|6.44|7.54|6.65|6.63|6.75|5.42|5.34|5.89|7.44|8.26|8.22|8.94|10.96|8.37|6.55|8.55|7.54|8.77|9.46|9.22|9.25|6.94|7.17|8.42|7.59|6.84|7.24|8.33|8.14|7.97|8.18|8.9|8.8|8.98|9.12|8.82|8.07|8.94|8.81|8.65|10.38|15.77|17.63|21.88|23.06|29.34|28.31|27.34|25.34|31.11|30.65|28.41|24.87|27.25|27.1|22.63|23.12|25.48|23.13|26.05|25.99|31.21|34.61|33.19|26.84|25.48|26.43|25.15|26.23|22.09|19.49|20.19|17.57|20.53|22.56|21|20.84|16.83|14.37|13.11|13.17|16.22|14.75|14.06|13.34|13.77|15.26|15.3|13.95|12.42|13.12|9.71|7.35|6.67||
2022-02-19 19:54:32|adr_usa_0417|BEST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|11.65|11.62|9.09|9.1|8.49|11.01|10.37|11.56|11.99|12.09|9.3|7.31|5.93|5.74|4.94|4.33|5.13|6.18|5.11|6.04|4.39|5.49|4.87|4.72|5.03|5.66|5.66|5.88|5.51|5.25|5.11|5.03|5.18|4.53|4.67|4.01|3|2.59|2.76|1.94|2.36|2.24|1.78|1.27|1.48|1.59|1.06|1.41|1.78|1.31|0.925|0.8919|0.8553||
2022-02-19 19:54:32|adr_usa_0418|TLND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:32|adr_usa_0419|HHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|16.75|17.1|18.55|18.59|18.43|17.8|21.38|21.35|23.64|21.27|15.84|16.41|21.75|23.15|21.09|20.67|24.22|24.03|25.7|29.75|31.2|35.08|36.08|40.97|41.75|42.23|41.92|54.49|50.44|53.38|53.4|52.12|46.65||
2022-02-19 19:54:33|adr_usa_0420|MSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|25.48|19.47|16.72|15.5668|17.14|16.5|18.77|19.7|20.2|19.6|19.5|19.93|18.75|19.95|20.48|18.9208|18.5|20.2|16.29|18|15.75|14.72|15|16.27|15.4621|15.5|12.86|13.1113|15.25|13.34|12|11.054|10.9999|10.18|10.38|8.8|8.08|6|5.93|5.785||
2022-02-19 19:54:33|adr_usa_0421|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.91|11.01|22|17.89|15.01|11.45|12.65|12.14|15.44|12.54|11.41|12.48|14.65|15.93|11.52|13.24|10.44|10.5|9.84|10.76|11.08|13|11.91|11.98|10.62|12.69|14.02|13.57|12.76|13.17|13.52|12.94|13.13|13.8|13.08|13.59|13|13.23|14.94|11.06|9.49|9.13|8.24|8.12|8.01|8.33|5.49||
2022-02-19 19:54:34|adr_usa_0422|DAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|14.83|14|15|15.9|23.42|20.7|19.55|23.35|35.92|46.01|32.24|27.16|26.59|28.51|25.76|35.68|35.6|25.98|25.46|25.39|22.3|9.52|12.71|12.01|13.25|13.58|12.84|13.97||
2022-02-19 19:54:34|adr_usa_0423|DAVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|24.8|25.5|27.79|23.6|23.5|23.81|23.63|30.1|27.5|32.7|36.42|41.48|36.29|36.34|37.45|39.66|46.21|46.39|47.07|53.68|38.55|43.99|49.17|49.9|52.92|55.89|65.98|63.17|63.11|75.73|83.33|89.87|81.41|89.67|103.63|119.6|124.84|134.03|144.1|167.54|147.05|159.85|124.46||
2022-02-19 19:54:35|adr_usa_0424|LINX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:35|adr_usa_0425|IMOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8118|12.2353|12.9412|12.2353|10.3529|7.1059|7.7647|8.2353|9.8353|20|23.5294|18.8235|15.2941|16.4706|19.0588|7.5765|8.1882|8.6588|7.8118|11.1059|9.3647|6.5882|7.2941|5.1765|4.7059|6.0235|8|11.9529|18.2165|32.7529|36.4706|53.7412|60.5647|51.4353|50.3059|39.2941|43.1059|25.6|20.5176|23.8118|43.3882|31.7647|33.7882|26.4941|26.3059|26.3529|33.8353|32.4235|28.9882|33.4588|30.8235|29.7882|31.4824|28.8941|26.8706|31.5765|33.0824|33.4588|33.5529|34.3059|27.1529|26.6353|26.0598|28.6588|27.4824|26.8235|27.6706|32.3765|33.7412|34.5412|32.4235|32.5647|30.4471|34.5412|29.5059|30.4941|28.6588|24|22.2588|17.0353|16.4706|15.1059|14.3059|13.8824|14.5412|12.3294|11.4824|10.6353|7.7176|1.6471|0.9835|1.6466|1.1798|1.3176|2.1685|3.0588|3.8682|3.0588|3.6249|3.3426|4.3294|3.8118|3.3882|3.3412|3.2941|3.3882|4.4245|8.6118|7.0588|6.4941|6.5412|4.4706|6.7765|6.2588|6.7765|7.3412|7.8118|8.6118|10.2|9.6471|10.7765|10.4235|7.9529|7.0588|5.4118|6.1176|6.7765|6.4353|10.1294|18.0235|17.1882|15.1882|13.0235|12.6|14.9294|16.3294|16.9059|13.9765|12.4471|14|13.8118|12.1529|16.8941|18.7765|21.5294|23.4824|20.4118|20.0824|20.1647|18.9882|23.9059|22.3294|24.1294|26.4118|27.4706|24.0353|30.2824|28.5882|28.2706|28.0588|25.9765|25.7412|26.2706|27.9882|28.1765|27.8941|28.7647|26.7647|26.8353|24.7882|19.0353|22.4118|19.8706|21.9176|22.1647|22.0235|20.7294|20.9059|20.6|20.1647|22.2588|21|20.0824|23.2706|22.8235|17.4941|18.1647|17.5059|18.1294|18.7412|20.2471|21.2706|23.6706|23.6353|22.3647|22.2706|25.4706|23.2588|20.9412|21.0353|19.4706|20.9412|18.9176|17.4118|17.8118|16.7765|17.1882|15.2118|17.0706|16.78|17.17|16.33|16.37|16.64|17.89|16.74|14.89|15.48|17.8|21.81|20.87|23.22|22.93|22.54|20.565|17.81|18.04|21.56|21.61|22.4|21.87|19.58|19.88|19.15|25.34|24.93|24.92|26.98|32|30.63|34.7|34.74|40.19|39.83|31.47|33.5|34.09|34.7|33.4||
2022-02-19 19:54:36|adr_usa_0426|TIGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|15.34|13.5|4.45|5.18|4.3|4.6|3.98|4.09|3.28|3.6|3.8|3.5|2.65|2.77|3.53|4.15|5.57|5.11|5.16|4.47|5.42|9.25|23.47|23.75|18.41|19.33|24.21|21.89|16.75|14|9.99|6.94|6.03|4.49|4.43||
2022-02-19 19:54:36|adr_usa_0427|NEW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|200.2|162.4|124.8|88.6|68.3|57.6|60.3|64|61.3|79.6|85.3|59.1|64.2|63.7|78.8|76.4|97.5|93.1|83.9|78.1|85.9|40.3|70.3|65|56.7|112.1|98.5|88.8|76|71|61.2|68.5|71.3|40.9|32.1|20.2|16.1|6.716|6.8|5.1|5.4|3.42|3.6|2.08||
2022-02-19 19:54:37|adr_usa_0428|QTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|7.3|5.93|4.31|7.4|12.15|13.95|9.39|6.81|4.33|3.99|3.71|4.04|3.66|3.81|2.79|3.94|4.62|5.25|2.6|2.22|2.73|3.89|3.09|2.83|2.39|2.18|2.67|19.7|36.1|28.3|25.6|20.5|19.1|18.3|16.8|14.3|9.9|9.7|4.061|3.02|2.55||
2022-02-19 19:54:37|adr_usa_0429|CANG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|9.15|11.47|9.43|8.5556|7.554|7.1201|8.02|7|6.87|5.485|6.64|6|5.28|4.99|5.92|7.21|9.26|8.05|7.15|5.06|4.93|4.76|5.67|5.6573|5.6|5.16|5.37|7.92|7.73|14.53|7.8|8.4|5.82|5.25|5.36|4.13|4.45|4.33|4.39|2.67|3.28|3.45||
2022-02-19 19:54:38|adr_usa_0430|JMIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.46|37.72|26.54|25.14|13.81|10.05|7.39|6.3|6|6.31|5.64|3.84|2.58|3.98|5.03|5.77|16.28|9.48|7.92|17.26|27.81|36.24|61.39|41.82|36.98|26.11|32.08|25.57|20.95|21.5|18.03|19.14|11.38|10.23|8.95||
2022-02-19 19:54:38|adr_usa_0431|SOGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:38|adr_usa_0432|QH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|8.73|7.24|7.13|6.95|8.61|7.21|8.85|7|6.12|5.03|4.23|4|2.94|2.32|2.66|2|1.53|1.09|0.8726||
2022-02-19 19:54:39|adr_usa_0433|CALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|23.605|22.86|22.85|24.08|23.69|35.95|32.41|27.74|29.13|27.57|30|30.35|29.54|29.12|28.58|22.27|15.04|17.93|25.55|21.15||
2022-02-19 19:54:39|adr_usa_0434|LOMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35|21.46|24.15|21.77|22.03|21.54|20.43|13.8|11.32|10.46|7.33|9.13|10.64|10.68|10.92|12.49|11.01|10.89|9.86|10.33|12.03|11.64|4.91|5.81|5.75|6.09|7.62|7.22|5.92|3.5|3.35|4.94|4.46|5.73|4.89|4.3|4.51|5.77|5.68|5.45|5.64|6.5|5.82|6.94|6.83|7.74|7.7|6.86|6.89|6.34|6.47|6.25||
2022-02-19 19:54:40|adr_usa_0435|ORTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.6|15.98|14.4968|13.54|15.9|20.18|18.85|15.04|13.9|13.03|14.7|11.92|11.57|11.75|13.58|12.66|11.49|7.69|10.28|9.5|5.93|4.83|5.52|4|4.6|4.57|4.39|6.3|7.28|7.11|5.78|5.21|3.99|2.79|2.93|2.06|2.01|1.33|1.41|1.13||
2022-02-19 19:54:40|adr_usa_0436|DUO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.15|16.4|12.61|11.63|11.9|10.0656|9.9|9.64|8.575|7.78|7.23|6.6499|6.87|7.68|8.01|7.57|6.48|4.14|3.3|3.21|1.78|1.61|1.1|1.05|0.6879|0.437|0.415||
2022-02-19 19:54:40|adr_usa_0437|BLCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.43|14.74|13.05|8.56|10.17|14.45|10.22|9.98|13.36|9.04|8.04|7.47|7.15|5.66|3.76|2.9|2.95|1.66|1.8|1.4||
2022-02-19 19:54:41|adr_usa_0438|IPHA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6.03|6.15|7.3|7.0438|7.08|5.36|7.6|6.35|6.2|6.32|6.3166|3.85|4.1317|5.5001|4.31|4.31|4.47|4.31|4.19|3.7197|3.56|3.34|3.62|5.94|5.87|5.05|4.8|3.88||
2022-02-19 19:54:41|adr_usa_0439|YIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:41|adr_usa_0440|UXIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.8|6.75|5.34|6.53|6.03|4.68|3.6|3.44|4.65|4.05|2.62|2.21|2.23|2.19|2.72|2.4|3.25|2.53|2.4|2.36|1.54|1.53|1.33|1.59|1.57|1.25|0.94|0.9179|0.95|1.37|0.9402|1.15|1.21|1.57|2.69|4.54|3.52|3.71|3.35|2.65|2.31|1.78|1.45|1.26||
2022-02-19 19:54:42|adr_usa_0441|AVDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|7.25|8|7.625|6.5|6.625|7.5|7.75|5.75|6.5|5.25|5|4.563|4.5|4.375|4.375|3.75|3.125|1.813|3.25|5|5.125|4.5|5|5|4.25|3|2.875|2.125|3.5|4.375|4.5|4.25|2.625|4|2.75|3.375|3|2.5|3.125|2.375|1.5|2.125|2.5|8.625|4.75|4.5|5.219|5.25|5.438|8.125|7.125|6.813|5.563|7.25|6.25|5.563|3.156|3.15|3.19|2.4|2.08|1.7|1.11|0.94|2.08|2.72|2.32|2.15|2.15|2.03|1.71|1.539|1.24|2.43|2.59|2.74|4.049|4.35|4.44|4.72|7.15|8.7|10.51|13.45|20.39|28.485|42.854|25.25|28.68|26.79|26.01|24.49|25.9|26.36|26.85|24.63|18.845|17.35|14.67|16.4|20.99|19.49|17.561|15.99|12.94|16|18.24|18.105|19.83|16.03|18.7|17.82|19.03|18.88|23.39|23.89|21.16|20.2|19.48|18.47|18.3|18.09|18.75|24.82|27.96|29.95|35.72|31.41|25.6|28.91|27.78|20.97|16.95|9.42|8.99|9.46|8.52|9.98|9.39|9.26|9.32|9.32|10.25|10.01|9.98|8.28|7.32|7|5.78|3.92|4.18|4.56|6|5.9|6.32|7|7.95|9.33|8.76|8.95|7.46|7.4|8.54|7.75|8.57|8.62|7.095|6.96|6.33|6.59|7.24|6.8|7.09|6.84|6.15|6.57|6.01|6.45|5.98|5.35|4.85|4.639|4.17|4.79|4.34|5.21|6.24|6.39|5.13|5.38|4.31|4.3982|4.91|4.8|4.09|3.85|3.2105|3.03|4.07|3.95|4.3|4.95|4.82|6.138|6|6.02|6.56|6.18|7.3399|8.05|10.94|10|13.4|12.01|11.18|15|13.33|15|14.31|12.2|14.29|17.13|14.4|15.65|17.98|13.88|18.35|21.19|23.92|22.15|16.31|16.38|14.37|12.21|10.16|8.73|11.04|11.46|10.64|10.74|12.51|13.37|12.4|10.8|10.62|10.39|9.29|10.66|9.68|9.49|9.87|11.03|9.28|9.2|10.5|9.5|9.05|8.2|10.6|8.31|7.29|6.63|6.98|6.13|6.31|5.13|4.39|4.06|3.06|2.58|2.78|1.93|1.44|1.25|1.7|2.89|2.31|2.5|4.16|4.49|6.35|7.55|7.28|9.99|7.94|10.38|8.08|8.08|7.83|7.31|5.04|5.04|7.18|6.68|7.3|8.04|9.04|7.5|7.69|6.73|7.77|8.29|9.8|9.71|8.96|8.08|6.02|7.43||
2022-02-19 19:54:44|adr_usa_0442|ONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|258.75|273.75|394.5|295.75|258.5|202|214.5|204.5|175|199.25|193.25|225.25|208.5|203|192|200.25|195.5|185|183.25|178.25|174.5|173.25|151.5|136.75|123.5|117.5|92.75|98.75|95|108.25|111.75|108|100.75|91.5|93.25|82.5|60.5|72.75|39.5|28.5|12.8575|11.6575|10.25|||10.005|4.36||
2022-02-19 19:54:44|adr_usa_0443|SOHU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|5.625|6.9375|5.4375|3.125|2.75|1.2813|1.375|1|0.8125|1.55|1.71|1.6|1.4|1.1|0.93|1.24|1.17|1.18|1.1|1.03|0.96|1.055|1.1382|1.42|1.2699|1.95|1.5|3.351|5.8|7.95|8.45|7.04|12.411|19.15|25.86|42.68|30.19|35.29|34.95|35.22|34.84|34.53|29.52|27.01|26.1|17.07|22.99|15.87|17.37|14.54|18.23|16.65|17.58|15.54|15.71|19.43|17.67|16.88|21.23|23.22|17.75|17.24|16.69|15.28|20.42|21.49|22.67|21.03|26.06|27.75|23.3|23.3|21.01|21.88|21.79|24.6|24.81|26.7|25.15|22.82|21.16|25.52|25.61|33.58|33.79|34.32|40.2|53.32|53.55|48.9|43.3|45.1|49.89|80.3|78.11|71.71|77.2|71.53|56.22|40.97|44.41|46.33|41.31|45.99|43.63|52.49|69.26|56.98|62.85|60.44|65.38|56.24|52.64|59.68|51.59|50.01|53.08|47.35|42.64|41.99|47.95|50.13|59.24|77.41|75.86|65.53|84.88|79.14|96.315|84.91|70.7|77.24|73.29|80|58.65|57.1|52.4|49.22|63.05|51.89|52.55|45.75|45.32|41.47|34.7|44.28|39.61|40.03|37.78|47.9|49.22|43.76|48.12|63.2|64.58|65.79|61.548|63.4|79.3|63.42|69.29|76.61|68.61|85.85|66.08|55.73|56.33|56.25|55.96|59.53|43.09|51.13|47.64|50.67|56.89|51.9|60.305|67.49|67.48|47.1|49.68|45.16|47.06|51.81|49.48|54.4|46.03|44.54|47.75|41.89|41.11|37.12|37.57|42.93|42.59|35.81|33.88|35.54|39.41|42.06|39.98|40.38|46.91|45.31|55.23|54.94|56.87|58.7|44.97|44.99|34.45|37.29|34.75|34.67|40.62|34.58|25.09|21.15|17.1|19.28|22.27|17.69|21.46|19.86|16.47|18.66|13.81|13.87|12.22|12.93|10.59|11.79|9.97|12.18|10.69|8.76|6.67|8.18|7.85|10.14|23|20.01|19.79|19|17.53|16.54|18.38|18.5|18.43|17.72|17.26|19.25|19.72|21.86|21.77|20.33|16.34|16.06|18.27||
2022-02-19 19:54:46|adr_usa_0444|HKIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:46|adr_usa_0445|HUIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.49|7.5|7.25|6|7.55|9.17|8.5091|8.14|7.45|7.46|6.95|6.46|9.09|8.99|6.87|6.4|5.89|3.48|2.83|2.23|2.02|1.48|1.58|1.25||
2022-02-19 19:54:47|adr_usa_0446|CEPU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.62|17.25|13.78|14.8|10.8|11.48|10.04|9.58|9.89|9.58|9.21|10.72|9.83|8.85|8.72|8.07|9.2|8.4|2.69|2.9|3.5|3.69|4.37|3.65|3.4|2.36|2.18|2.81|2.82|2.83|2.53|2.12|2.16|2.68|2.64|2.37|2.18|2.31|2.04|2.48|2.5|2.46|2.73|3.23|3.69|3.13|3.2|3.48||
2022-02-19 19:54:47|adr_usa_0447|QD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|25.27|13.78|13|13.78|14.32|11.89|10.49|9.5|8.81|7.28|5.83|4.97|4.67|4.9|4.42|5.08|5.66|5.21|7.51|6.95|7.74|8.56|8.05|6.88|6.87|4.72|5.05|2.85|2.3|1.72|1.53|1.52|1.72|1.62|1.53|1.24|1.42|1.38|1.38|2.23|2.24|2.31|2.06|2.26|2.19|1.79|1.74|1.47|1.7|1.38|0.98|0.922||
2022-02-19 19:54:48|adr_usa_0448|FINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|8.34|7.19|7.29|7.35|7.12|6.57|6.62|5.7|4.35|6.82|5.26|5.66|5.05|3.69|3.47|5.14|4.14|5.02|4.71|4.53|3.7|3.74|2.91|2.9|2.36|2.8|2.04|1.83|1.92|1.6|1.62|1.9|2.11|1.65|1.91|2.02|2.34|2.68|4.14|5.41|6.83|6.48|8.42|8.8|6.42|6.21|5.54|6.05|5.75|4.63|4.02||
2022-02-19 19:54:48|adr_usa_0449|CTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9|7.2|7.35|9.19|11.35|10.03|10.94|10.52|9.65|9.51|8.4|5.25|5.17|4.86|4.55|5|5.39|6.23|6.8|7.02|6.81|7.03|6.46|5.14|4.9|4.4|4.71|2.6|2.83|3.77|2.79|2.3|2.19|1.58|1.56|1.43|1.21|1.14|0.5421|0.5567|0.3425||
2022-02-19 19:54:49|adr_usa_0450|PUYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.3|6.4|6.095|10.02|14.43|6.21|6.63|5.5|4.89|5.05|5.39|5.94|6.26|6.1|6.35|6.4496|6.32|6.1699|6.095|6.21|6.06|6|6.01|6.06|4.58|5.25|5.5|5.3937|5.3|4.99|6|6.675|6.7|7|6.6||
2022-02-19 19:54:49|adr_usa_0451|HMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:49|adr_usa_0452|QK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|15.15|11.32|12.5|11.75|12.6|12.55|12|10.6451|10.0873|8.79|6.5|3.64|3.43|2.65|3.02|2.63|2.6|1.98|0.9918|1.35|1.13|0.8269|0.69|0.778|0.419|0.504|0.4905||
2022-02-19 19:54:50|adr_usa_0453|YRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.96|4.88|5.9|12.41|11.56|14.86|15.81|25.22|23.06|24.09|26.04|26.98|21.34|22.04|29.32|25.42|24.8|24.38|25.89|30.57|40.59|44.46|42.52|36.05|47.01|36.92|40.63|36.98|31.6|23.93|20.52|16.11|17.78|18.18|17.37|14.62|11.26|11.23|14.18|14.25|16.03|15.52|14.04|10.19|9.25|6.78|6.47|4.62|5.78|4.72|4.21|3.74|3.41|3.83|4.1|3.64|3.11|3.1|3.41|3.87|3.37|3.62|4.97|4.09|3.8|3.92|5.29|4.04|3.55|3.04|3.26|3.07|2.73|2.64||
2022-02-19 19:54:50|adr_usa_0454|MOGU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|22.7|17.66|15.59|13.56|8.26|3.92|2.85|2.39|2.44|2.3299|2.18|1.96|2.47|2|1.7818|0.9598|1.02|1.62|5.92|2.58|2.43|2.29|2.72|2.31|2.04|2.35|1.96|2|1.55|1.72|1.64|1.14|1.16|0.96|0.99|0.5838|0.42|0.2983||
2022-02-19 19:54:51|adr_usa_0455|EH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|12.7|11.34|11.06|10.28|11|11.88|10.76|9.64|9.11|8.04|8.05|13.62|21.24|81.5|50.08|36.04|23.19|28.54|40.85|27.95|26.83|23.25|25.34|19.44|15.91|16.5||
2022-02-19 19:54:51|adr_usa_0456|ICLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.9|7.13|6.92|7.36|7.81|7.97|6.35|5.98|5.54|3.6|3.61|3.54|3.38|5.67|5.01|3.87|3.98|3.88|3.79|3.625|3.12|3|3.13|3.25|3.31|3.69|4.78|4.48|4.55|5.36|5.33|8.42|10.03|7.12|7.68|7.14|8.2|16.94|16.13|12.16|12.47|11.8|10.83|5.15|5.34|5.83|7.16|5.48|4.73|3.56||
2022-02-19 19:54:52|adr_usa_0457|ADXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.5|11.3|||||||12.6808|11.03|10.01|14.11|11.16|11.2|10.56|10.31|10.18|10.9|9.0801|9.76|9.05|7.87|6.99|6.679|5.73||
2022-02-19 19:54:52|adr_usa_0458|IVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|10.24|12|12.1|12.84|12.55|14.41|14.88|15.75|14.45|14.76|13.68|14.2|13.5|13.17|14.18|15|13.55|13.66|13.22||
2022-02-19 19:54:52|adr_usa_0459|BVXV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.52|4.2701|4.66|4.25|3.49|3.93|4.02|3.8599|3.58|3.5|3.69|3.85|3.8|3.3999|3.5|3.601|3.69|3.7653|3.7|3.67|3.8|5.17|5.5|7.4|6.42|7.49|8.0001|9.61|8.01|7.14|7.12|5.28|5.9842|6.6|6.3426|5.88|6.37|6.43|6.78|5.98|5.62|5.48|5.41|5.65|4.87|5.28|4.942|6.22|6.97|6.4458|5.8775|6.21|5.62|5.9562|5.5|5.89|9.505|10.08|8.5104|7.68|16.77|20.3|30.79|37.88|39.7|38.58|2.84|3.11|3.1|4.61|4.3|3.84|3.02|3.09|2.82|2.89|2.46|2.17|2.33|1.6|2.15|1.4||
2022-02-19 19:54:53|adr_usa_0460|YJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|11.5|10.82|10.55|7|6.94|5.09|4.97|5.05|4.84|4.27|3.43|3.61|3.69|2.74|2.79|2.5|1.8|1.95|2.96|2.14|2.31|2.51|2.21|2.03|1.82|1.72|1.11|0.818|0.6752|0.7719|0.65|0.6401|0.6438||
2022-02-19 19:54:53|adr_usa_0461|BCYC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.6|9|8|7.02|10.5|8.82|7.71|9.82|11.67|15.98|12.75|13.6|17.33|15.6456|16.29|17.82|19.5|19|19.75|19.2|28.49|24.87|30.16|31.38|29.77|32|29.65|40.27|44.91|55.17|50.35|59.5|49.54||
2022-02-19 19:54:54|adr_usa_0462|ITMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:54|adr_usa_0463|JFU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|13.35|11.85|11.55|9.6|9.5|9.5|9.48|9.34|5.5|6.295|3.06|2.0193|1.52|0.99|1.39|1.59|1.13|1.42|1.96|1.77|1.46|1.52|2.33|1.76|1.92|1.69|1.49|1.18|1.07|1.02||
2022-02-19 19:54:54|adr_usa_0464|YI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11.75|11.5|7.17|6|8.85|8.159|6.59|8|7.22|5.34|3.4971|2.42|4.92|4.5333|5.05|6.2|5.47|6.08|6.55|7.6|7.42|6.73|6.44|6.22|6.79|6.51|6.9|6.96|11.81|17.85|12.79|11.71|9.89|8.18|6.46|7.7|5.89|5.34|3.6|3.35|3.19||
2022-02-19 19:54:55|adr_usa_0465|COE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|20.34|23.95|20.52|20.045|16.04|14.46|14.51|14.22|12.89|21.37|16.96|16.02|16.26|18.19|14.67|13.88|13.24|10.86|12.18|11.46|10.9|10.12|10.9|12.17|10.21|9.857|8.45|8.94|8.97|7.85|6.93|7.095|6.95|5.85|5.9035|6.2|7.3|5.5734|3.68|7.1|7|6.95|10.14|14.41|27.89|27|26.17|23.29|25.02|28|20.19|24.8|24.78|26.36|27.69|24.53|25.49|20|20|10.62|7.4|2.88|3.3|2.33|2.36|1.21|1.2|0.88||
2022-02-19 19:54:55|adr_usa_0466|LIZI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.63|11|9.19|7.09|5.02|4.05|5.3601|5.285|4.22|2.57|2|2.25|3.97|3.65|9.91|9.14|5.96|7.54|6.99|4.79|4.25|3.15|3.14|2.01|1.84|1.44||
2022-02-19 19:54:56|adr_usa_0467|VIST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.23|4.09|5.14|5.82|5.84|8|6.6|6.5|1.9|2.55|3.46|3.1|3.49|2.83|2.43|2.11|2.81|2.84|2.52|2.6|2.69|2.65|3.93|3.89|4.7|4.6|6.19|5.92|4.95|5.43|6.39||
2022-02-19 19:54:56|adr_usa_0468|CNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|6.33|5.5|5.5|6|6.1|5.91|5.75|5.86|5.35|4.75|5.5|5|4.96|4.56|4.8034|4.3573|3.672|3.87|3.65|3.73|3.54|3.15|3.1957|3.12|3.5|3.17|3.13|3.74|3.89|3.58|3.19|3.2912|3.99|4.49|5.28|5.18|4.91|4.12|3.43||
2022-02-19 19:54:56|adr_usa_0469|TLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:57|adr_usa_0470|WIMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|5.5|4.88|3.58|3.44|7.19|7.08|5.35|5.53|5.84|5.79|8.46|9.78|6.64|5.73|5.62|5.24|4.23|4.23|4.13|5.07|3.76|3.2|2.97||
2022-02-19 19:54:57|adr_usa_0471|CAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|8.35|6.02|5.58|5.04|2.87|4.6|2.12|1.88|2.74|2.08|1.9|2.11|4.7|6.68|4.88|22.25|22|13.23|10.26|7.62|7.74|9.15|6.41|8.95|8.55|5.25|4.51||
2022-02-19 19:54:57|adr_usa_0472|UCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|16.2499|13.3435|13.9881|12.3928|10.7|12.08|11|10.3|11.03|10.9|10.79|11|10.1|7.12|6.7|4.63|3.17|2.66|3.8|1.84||
2022-02-19 19:54:57|adr_usa_0473|BEDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.39|12|15.85|19.26|25.6|24.5|17.25|20.07|18.75|17.77|15.38|14.44|18|16.31|14.25|11.89|11.17|12.17|10.85|11.81|10.86|10.65|10.75|12.08|9.52|10.2|8.89|8.72|9.47|9.13|9.4|8.63|9.08|8.38|6.57|6.36|7.47|7.88|7.62|6.6|6.5924|6.28|6.11|5.84|6.04|6.55|5.95|5.72|4.14|4.18|3.29|2.88|2.82|2.79|1.67|1.05|0.9898||
2022-02-19 19:54:58|adr_usa_0474|VIOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|9.12|7.96|7.47|8.2|11.07|11.46|10.09|8.7|8.8|8.98|8.04|8.18|8.67|8.66|8.12|7.57|6.26|4.98|5.89|5.22|6.04|6.5|6.02|6|5.92|5.44|5.54|7.47|9.73|9.22|7.53|8.4|7.36|5.81|5.37|4.05|4.6|3.3|2.39|2.14||
2022-02-19 19:54:58|adr_usa_0475|SMMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|13.05|10.9101|10.77|10.99|12.72|11.76|10.61|9.22|10.8|11.0001|8.2|6.6|7|9.18|8.2001|7.8606|6.9983|6.6|14.35|12.08|10.27|8.47|11.26|12.63|13|11.3|11.56|11.51|14.3399|13.92|12.5|9.4|12.02|11.2|11.96|12.66|12.79|13.42|13.26|2.6|2.35|2.33|2.15|1.62|1.32|1.6|1.385|2.25|1.8|1.81|1.515|1.42|1.279|1.38|1.6516|1.6801|1.47|1.5|1.57|1.61|2.38|3.0999|3.75|3.33|3.63|3.45|3.48|3.35|4.79|5.25|7.16|6.37|6.29|6.07|7.95|7.63|7.97|6.76|5.01|5.35|5.24|2.8|2.29||
2022-02-19 19:54:59|adr_usa_0476|GNFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.17|23.7|24.47|24.34|19.79|16.43|16.42|15.25|14.43|16.03|20|17.66|16.61|16.58|21.76|5.26|5.59|5.28|4.78|4.59|3.85|5.6|5.02|5.16|5.1|4.58|4.37|4|3.936|3.915|4.1|3.75|3.515|3.08|4.65|4.13||
2022-02-19 19:55:00|adr_usa_0477|REDU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|13.33|10.06|15|16|15.38|15.02|15.69|15.45|14.51|12.78|10.25|11.95|11.62|8.53|8.02|9.22|10.77|10.28|10.34|9.67|9.425|8.69|7.69|8.32|7.725|6.99|6.72|6.45|5.3|3.75|4.08|3.2|3.75|3.39|6.07|6.12|6.04|6.79|6.08|5.44|6|4.17|3.35|3.52|2.42|1.08|0.8523|0.74|0.7449|0.5547|0.5175|0.5002||
2022-02-19 19:55:00|adr_usa_0478|SUPV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.41|12.7|13.25|13.85|15.26|14.61|13.77|14.09|14.46|15.22|16.99|16.77|18.31|17.95|17.76|20.75|24.16|26.49|27.07|29.93|31.61|29.69|30.93|23.31|18.73|13.01|13.16|7.93|7.54|8.99|8.95|8.9|10.71|8.26|5.98|5.75|6.15|8.21|7.35|2.29|3.11|3.08|2.75|3.42|3.05|2.68|1.64|1.63|2.37|2.54|3.18|2.62|1.7|1.78|1.89|1.96|1.8|1.88|1.82|1.72|2.03|2.04|1.94|2.71|2.3|2.24|2.15|1.97|1.95||
2022-02-19 19:55:01|adr_usa_0479|NCNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|17.9|10.45|11.86|11.01|23.13|18.74|20.49|22.6|27.8|23.8|22.31|22.51|19.78|18.25|18.09|16.54|12.32|11.52|17.06|15.66|11.92|10.31|9.27|9.08|6.93|7.12|7.44|5.7|5.32|7.85|5.55|5.36|6.47|5.31|6.4|5.38|5.15|4.45|4.56|4.55|5.97|5.26|4.89|3.99|2.7|2.7|2.09|2.57|2.39|2.57|2.43|2.58|3||
2022-02-19 19:55:01|adr_usa_0480|RUHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:02|adr_usa_0481|JG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.18|8.56|7|7|6.15|6.8|8.74|7.94|6.82|8.02|6.26|5.09|5.17|3.57|3.8|4|2.26|2.57|2.9|2.75|2.23|2.29|1.55|1.6|1.8399|1.76|1.51|1.85|3.25|3.4|3.64|5.96|4.16|3.29|3.44|2.97|2.33|2.33|1.61|1.49|1.2|1.04|0.9101||
2022-02-19 19:55:02|adr_usa_0482|CIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.22|2.3|2.93|3.765|3.16|3.42|3.25|3.08|2.07|1.33|1.11|1.44|2.26|2.07|1.62|1.41|1.36|2.18|2.04|2.17|2.3|2.32|2.09|1.91|1.9|1.67|1.53|1.45|1.51|0.8803|1.01|1.03||
2022-02-19 19:55:03|adr_usa_0483|AIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|8.37|6.58|6.49|7.15|8.12|9.05|8.97|7.73|6.08|4.86|4.735|4.33|5.35|5.52|4.9|5.34|7.62|7.34|7.1|10.75|8.1|5.18|4.21|4.12|4.1043|2.6|3.51|3.05||
2022-02-19 19:55:03|adr_usa_0484|ERYP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|||||||||||32.33||||29.7|24.75|27.75|21.4|22.5177|20.42|21|20.43|18.3025|10.22|10.66|10.1|8.9|7.88|7.72|7.01|8.9564|9.64|7.85|7.78|6.61|7|5.5|5.22|4.23|4.91|4.33|7.2004|7|6.12|5.34|9.3179|9|8.0001|7.69|6.5825|6|7.1226|9.4743|9.77|10.725|8.9|6.74|7.01|5.849|4.82|6.37|6.47|6.07|2.91|2.4445|2.35|1.89||
2022-02-19 19:55:04|adr_usa_0485|CYAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.57|49.4|54.81|44.25|39.25|42|47.644|49.91|34.45|43.9399|44.52|48.95|53.99|25|25.26|21.38|22.2|16.6982|20.181|18.88|20.65|22.2099|29.31|31.7502|45.439|41.68|38.05|46.51|61.92|55.9|40.39|46.5|43.5|37.52|34|33.57|29.35|31.24|29.81|29.11|25|27.67|24.75|19.76|21.31|20.9|20.95|21.02|20|13.4956|12.29|14.4754|10|8.915|12.74|11.25|10.61|9.79|7.34|8.94|12.3|10.2|10.15|10.2|9.5825|8.64|9.12|8.13|7.78|7.73|6.96|6.05|5.62|5.0604|4.26|4.64|3.94|4.1708|4.41|3.78|3.52||
2022-02-19 19:55:04|adr_usa_0486|BFRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|14.62|15.3|13.19|13.117|12.99|13.73|14.19|13.5242|12.69|12.785|12.73|12.7002|12.0901|12.7136|14.61|15.5|17.66|14.4776|14.4776|12.7099|11.05|10.41|10.34|11.54|9.86|5.92|5.8|6.51|6.19|5.6|8.61|7.99|6.48|7.01|7.54|7.72|6.32|5.72|5.24|7.25|6.42|6.12|5.82|5.36|5.69|3.77|3.03|2.78||
2022-02-19 19:55:05|adr_usa_0487|SECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.91|7.995|8.29|9.88|13.31|11.38|9.73|10.2|9.7|8.86|13.39|11.84|11.6|9.74|10.53|8.92|8.44|9.75|9.78|9.7|7.58|7.64|7.17|7.4|6.3|5.8|5.88|6.39|6.33|5.9|3.04|2.75|2.15|3.27|2.68|2.94|2.7|2.59|2.88|2.31|2.7|2.82|2.5|2.48|2.505|2.3599|1.77|1.7242|1.22|1.05|0.5|0.4451|0.39||
2022-02-19 19:55:05|adr_usa_0488|MREO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5001|5.035|4.27|2.462|2.51|3.72|2.81|3.11|2.11|3.21|1.63|1.8698|1.025|1.18|1.96|3.25|2.9|2.94|2.27|2.44|2.29|3.45|2.78|4.18|3.99|3.45|3.55|2.92|2.6|2.86|2.17|2.43|1.68|1.51|1.28||
2022-02-19 19:55:06|adr_usa_0489|KRKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|8.5|7.53|6.4768|5.02|4.43|3.53|5.26|3.43|3.33|3.45|2.53|2.72|3.13|3.03|3.75|4.05|3.37|2.92|2.63|2.43|1.98|1.79|1.59|1.67|1.35|1.09|0.9203||
2022-02-19 19:55:06|adr_usa_0490|KTOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:06|adr_usa_0491|SKYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:06|adr_usa_0492|TC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.32|29.16|26.59|25.88|25.2|27.04|27.56|13.48|16.0088|18.8|10.32|10.2064|10.48|9.08|6.88|4.9276|6.04|5.92|6.08|5.6|5.8|5.88|4.5428|3.06|3.24|3.74|3.29|3.84|4.01|4.14|3.8|3.06|3.18|2.76|2.1909|2.21|2.39|3.3|2.93|2.12||
2022-02-19 19:55:07|adr_usa_0493|LOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.49|13.48|14.8|15|14.5|13.05|12.05|10.6|12.46|11.95|11.13|9.67|10|9.05|9.5036|10.7|15.89|14.26|11.9|11.4986|9.02|6.85|5.35|5.44|4.71|4.46|6.32|4.58|2.59|3.11|3.3|3.94|5.06|5.05|4.71|4.55|4.6|5.45|5.79|5.86|7.69|7.17|5.87|5|3.94|3.17|3.3|2.59|3.41|3.34|2.5||
2022-02-19 19:55:07|adr_usa_0494|XYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.91|27.93|22.695|21|12.84|15.99|19.59|16.98|14.55|11.64|10.74|8.7|7.92|6.21|5.55|5.31|5.34|4.11|3.93|2.85|2.55|2.6889|2.4297|2.3568|2.232|1.5261|2.4252|2.34|1.94|2.28|3.15|4.08|4.56|5.5|11.62|7.57|4.67|4.03|4.79|3.97|3.05|3.33||
2022-02-19 19:55:08|adr_usa_0495|JFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|10.94|14.93|12.77|13.53|11.94|7.75|6.825|5.6|3.03|2.7322|2.1|2.29|2.194|3.99|3.45|3.75|2.82|2.73|3.32|3.23|3.46|4.5|7.81|6.05|6.49|5.17|3.96|4.3|3.67|3.95|2.94|2.23|2.24||
2022-02-19 19:55:08|adr_usa_0496|TRVG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|11.91|11.45|12.34|13.13|18.04|18.63|22.03|21.39|12.49|11.46|7.4|6.6|7.31|8.31|8.45|6.5|4.56|5.15|4.57|4.1|4.48|5.62|7.23|5.8|6.03|5.76|5.32|4.44|4.68|3.72|4.11|4.75|4.77|3.94|2.77|2.65|2.82|2.7|1.81|1.43|1.65|2.2|1.89|1.8|1.81|1.4|1.28|2.24|2.2|2.51|4.22|4.22|3.51|3.8|3.06|2.9|2.78|2.47|2.5|2.06|2.19|2.15||
2022-02-19 19:55:09|adr_usa_0497|LAIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.07|10.13|9.06|7.9|11.63|12.12|11.066|10.8642|10|10.47|9.64|6.03|4.51|3.39|2.65|5.66|4.55|4.5|3.3|3.08|2.74|2.66|2.76|2.23|1.87|1.645|1.51|1.48|1.85|2.63|2.54|1.84|1.8|1.66|1.02|0.97|0.8668|0.8979|0.75|0.6103|0.57||
2022-02-19 19:55:10|adr_usa_0498|NNDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.4|113.6|91.4|78.4|88.1|74|71.5|81.001|75.199|75|68.4|69.1|73.7|72.8|66.6|61.1|60.101|62|62.599|67.9|63.9|64.092|62.3|53.6|51.4|55.192|46.608|35.8|33.1|30.099|22|17.7|13.7|13|19.2|20|21|19.2|18.2|14.3|12.6|8.58|8.4|7.676|7.348|4.979|4.901|3.651|3|4.449|3|2.65|2.41|1.91|1.2695|0.649|0.76|3.08|2.03|2.56|1.59|2.21|3.02|6.33|8.54|14.67|9.61|8.27|6.98|7.22|7.6|6.22|6.35|5.51|6.27|4.52|3.98|3.8||
2022-02-19 19:55:11|adr_usa_0499|WSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:11|adr_usa_0500|JT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|38.88|52.64|60.8|53.84|42.96|43.28|51.2|53.2|39.52|40|39.92|41.92|33.12|38.48|49.36|58.8|39.6|37.12|34.08|30.64|28.24|23.28|19.44|18.24|15.2|12|9.28|9.04|6.56|7.28|5.76|5.0128|5.416|4.8544|4.08|3.53|2.7|2.94|3.09|2.35|2.56|2.88|2.75|2.53|1.88|1.77|1.44|1.45|0.7601|1.05|0.91||
2022-02-19 19:55:11|adr_usa_0501|FRSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.365|10|6.41|5.84|5.8|5.55|4.71|5.01|4.251|4|3.31|3.02|2.91|3.28|3|2.8481|2.85|2.3611|2.3599|1.66|1.84|1.9323|1.26|1.26|0.9099|1.88|1.7|1.46|1.42|1.32|1.11|1.2|1.1421|0.9256|0.6891|0.8|0.88|1.59|1.49|0.96|0.88|0.8973|1.18|4.15|8.63|8.24|6.07|4.25|4.45|4.07|3.47|3.19|2.85|3.21|2.08|1.78|1.52||
2022-02-19 19:55:12|adr_usa_0502|RYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|31.14|26.4|17.77|17|17.66|19.49|17.39|16.95|17.9|20.31|21.55|19.9|20.14|17.91|7.36|6.12|7.73|8.36|6.62|7.91|6.49|6.74|5.99|6.37|6.38|6.06|5.55|5.58|5.49|4.16|2.96|2.66|3.18|2.97|2.82|3.1585|3|2.78|2.7|2.28|2.51|3.36|3.64|2.78|4.38|4.23|3.3|2.66|2.76|2.52|1.95|2.1|1.83||
2022-02-19 19:55:12|adr_usa_0503|ASLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.61|8.51|8.3|8.1|8.1|7.4|5.26|4.5|4.1501|3.65|3.4|4.055|3.68|3.7|3.49|2.837|1.61|1.66|1.76|2.75|2.02|2.095|2.0124|1.0099|1.65|1.8|1.98|1.62|1.42|1.98|1.56|1.96|1.86|2.63|4.31|3.57|2.9|2.97|3.24|2.84|3|1.57|1.78|1.5|1.18|1.08||
2022-02-19 19:55:13|adr_usa_0504|MITO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.23|14.46|14.88|11.91|12.77|12.72|8.19|6.4|6.4|11.78|3.02|2.37|2.1|1.24|1.65|2.0106|1.86|2.08|1.58|1.35|1.41|1.33|1.43|1.66|1.67|1.5|1.21|1.45|1.52|1.39|1.34|1.36|1.13|0.8371|0.87|0.69||
2022-02-19 19:55:13|adr_usa_0505|STG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|91.875|124.75|125|108.75|76.75|80.5|67.5|55|47.2625|41.125|66.625|53.625|43.75|38.25|32.625|30|28.875|26.875|36.625|34|33.125|33.125|31.625|31.125|14.375|26.75|19.375|16.375|25.25|23|22.875|19.375|16|13.375|14.625|14.875|14.125|13.375|14|11.7525|8|6.12|4.65|4.86|3.2|5.2|4.14||
2022-02-19 19:55:14|adr_usa_0506|PLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|13.5|15.71|12.86|12.76|11.4|11.36|13.82|14.5|13.31|11.1233|11.05|9.567|9.223|6.13|7.49|7.69|8.9|10.1|11.6|11.62|9.3|7.83|6.88|7.9|7.0804|8.3|8.5143|7.2166|5.0002|6.1991|7.795|6.05|6.45|6.1|42|23.88|25.88|32.25|53.31|80.78|68.11|67.7|66.42|70.88|55.53|54.98|53.66|64.35|58.77|56|48.91||
2022-02-19 19:55:15|adr_usa_0507|BWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|11|9.94|10.2|9.75|10.39|9.04|9.35|10.558|9.9591|10.8858|10.96|7.3|8.18|6.79|5.99|6.08|7.75|5.74|5.8|6.46|7.7|8.3|8.85|9.3501|8.4|11.05|10|8.37|7.97|7.94|8.7|7.59|7.68|7.83||
2022-02-19 19:55:15|adr_usa_0508|VRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.52|13.8|12.0899|11.8|12.1|15.5|13.404|11.58|12.353|11.8525|14.17|21|16.71|16.2|14.1|13.4866|13.2999|12.75|12.25|11|9.2725|6|5.83|6.91|6.63|5.75|5.4368|4.225|4.5|4.28|4.48|3.95|6.09|5.24|5.99|3.85|3.94|4.7842|4.99|7.04|6.92|6.14|6|7.43|7.2|8.27|8.88|8.79|6.31|6|5.69|5.97|5.94|4.6|5.11|4.4|6.88|5.99||
2022-02-19 19:55:15|adr_usa_0509|CLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|21.17|17.84|17.04|16.46|21.5493|17.59|16.4|10.28||
2022-02-19 19:55:16|adr_usa_0510|AKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|4000|4000||||200|150|80|75|61.9|62.7|59.9|50.2|62.7|57.43|58|58.1|56.405|53.7|53|58.421|8.701|7.4|6.9|4.9|5.901|5.541|25|19.39|19.11|19.19|15.9|13.33|9.49|17.2459|15.97|14|12|12.05|9.2053|8.57|9.38|7.3|7.9|7.04|6.41|11.7|14.94|5.68|4.77|4.09|3.61|5.99|4.29|4.91|4.23|2.19|2.17|1.8|2.08|1.85|2.01|2|2.06|2.1893|1.85|1.84|1.79|1.95|1.8|3.25|3.65|2|2.05|1.77|1.91|1.8|1.84|1.96|1.74|1.78|1.91|1.4|1.85|2.15|2.11|1.93|1.65|1.85|1.54|1.57|1.83|2.7|3.08|2.68|1.95|1.76|1.7|1.63|1.79|1.68|1.66|1.53|1.45|1.35||
2022-02-19 19:55:17|adr_usa_0511|JP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|9.9|9.5|9.26|8.8|9.69|9.75|9.79|10.1|9.9|9.22|9.68|8.32|7.785|7.91|8.1689|8.8|9.16|8.81|8.78|9.52|8.97|8.986|7.91|7.71|7.5|11.01|15.58|22.7|16.37|20.76|20.19|18.89|19.61|19.9|22.76|19.04|15.81|12.84|7.62|8.86|8.96|4.31|4.05|4.66|3.9|3.8|2.4|2.44|1.75|1.98|2.15|1.81|1.83|1.55|1.41|1.35|1.03|1.13|1.2|1.6157|1.94|1.7707|1.74|1.74|2.04|1.84|2.01|2.64|2.21|2.05|1.89|1.58|1.46|1.28|1.08|1.1458|1.02|0.9908|0.7578||
2022-02-19 19:55:17|adr_usa_0512|IMMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1333|23.3333|16.1333|12.5|11.6667|14.1667|20|13.2333|12|12.3333|12.4667|12.5667|9.9333|8.5333|7.8747|7.4|9.6|7.7333|3.533|3.5997|4.4333|3.7033|5.6667|4.4|3.6667|3.4333|4.2333|3.8333|3.7987|3.4333|3.4003|3.4333|3.0997|2.5|2.9|2.8333|2.167|1.7007|7.0333|5.4|3.8333|4.9667|3.9333|3.9667|3.7|3.9|3.1643|2.7667|3.1667|3.4667|3.5667|3.1333|3.0163|2.8503|2.95|2.7667|2.58|2.53|2.47|2.42|2.41|2.45|2.44|2.05|1.46|1.64|2.1|2.13|1.8|1.66|1.7222|1.85|1.7936|1.85|2.6|2.61|2.62|3.06|3.51|3.14|2.43|2.15|2.2|2.34|2.0501|1.94|1.83|1.7823|1.365|1.51|1.65|1.9|1.69|1.79|2.25|2.4|0.67|0.92|1.19|1.05|1.3|1.31|1.73|1.82|1.97|3.12|2.96|2.71|3.02|3.28|5.21|3.95|3.58|4.19|3.83|4.5|3.3|3.61|2.95||
2022-02-19 19:55:18|adr_usa_0513|FEDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.78|9.75|8.1501|7.85|6.975|6.81|6.12|5.2|4.83|4.64|3.34|4.2|3.74|2.69|2.2|2.14|1.78|2.22|2.24|1.82|1.9|2.18|1.81|2.01|1.85|1.66|1.47|1.55|1.12|1.36|1.26|1.18|1.1901|0.935|0.767|0.8659|0.9152|1.06|1.43|1.53|1.32|1.07|0.9301|0.9329|0.71|0.6316|0.989|1.34|0.9858|0.6701|0.68||
2022-02-19 19:55:19|adr_usa_0514|LGHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.95|3.55|2.72|2.26|2.27|2.46|1.88|3.07|3.6|3.66|2.63|2.35|2.03|2.05|1.49|1.5|2.08|1.95|1.38|0.9583||
2022-02-19 19:55:19|adr_usa_0515|AACG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.1|12.8|10.2|10.6|15.2|10.72|14.99|12.5|8.6|4.23|5.48|4.84|3.75|5.32|4.35|4.95|6.95|7.69|8.02|7.0899|5.96|4.18|4.99|4.65|3.6|3.78|3.6|3.41|3.43|2.8|2.98|2.81|3.14|3.87|3.81|3.84|4.18|7.88|7.92|8.82|10.8|11.18|10.15|9.46|8.95|9.806|9|7.35|7|6.02|6.91|6.5|4.76|4.22|4.4|4.36|5.5|4.622|3.87|6|5|4|3.964|3.98|4.23|4.72|5.38|4.9|4.9982|4.14|4.1|3.94|3.97|4.54|4.09|4.37|5.36|4.26|4.49|4.65|4.3858|4|3.87|4.46|4.48|4.2499|4.1|4.42|4.85|4.44|3.29|2.31|3.09|4.38|5.62|5.35|5.2|4.79|5.51|5.48|5.09|4.2|3.67|4.3301|4.19|3.9899|4.0201|3.65|3.2318|3.58|3.9|3.6992|4.9|4.62|4.79|4.6|4.77|4.36|5.26|5.15|6|5.2799|5.26|5.1101|5.11|4.36|5.8869|1.9|1.19|1.26|1.05|1.06|1.0371|1.1389|1.0026|1.69|2.16|2.57|2.4|1.925|1.6289|1.7316|1.4182|1.4754|1.035|1|0.9485|0.756|0.92|1.37|1.275|1.17|1.09|1.15|1.19|1.23|1.4|5.07|3.31|2.88|3.33|2.87|2.88|2.83|2.39|2.31|1.53|2.55|1.61||
2022-02-19 19:55:20|adr_usa_0516|PT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|11.7525|11.06|10.05|11.0175|10.99|11.47|6.5|4.58|3.25|3.45|3.02|1.29|0.9879|0.9001|1.74|2.58|2.34|1.11|1.21|0.84|1.22|1.1742|0.9|0.9112|0.8439|0.9305|0.9998|1.21|1.41|1.14|0.8397|0.9052|1|0.89|0.9588|1|0.8901|0.65|0.4895|0.56||
2022-02-19 19:55:21|adr_usa_0517|WEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|30.03|29.31|29.3781|35.7|30|29.7|29.25|26.9337|22.89|19.86|18.36|18.9|15.18|7.59|6.9|6.15|4.44|4.41|4.935|3.84|3.87|3.81|2.4903|5.1|5.22|4.08|4.65|5.01|4.53|3.15|3.21|4.59|2.9499|2.6103|2.2104|2.8035|2.7558|3.9|2.17||
2022-02-19 19:55:21|adr_usa_0518|MFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212|178|239.8|165.4|97|148.798|150.2|140.4|137|99.4|120.2|91.4|81.8|85.2|82|76.26|69.8|92.6|78|75.2|69.8|75.4|58.2|61.8|54.4|52.2|42.2|44.908|44|37.602|29|19.4|18.6|21|19|18|15.6|11.64|10.124|7|2.72|2.82|2.38|2.4|1.78|1.4413|1.47|5.26|3.52|3.08|2.3802|2.5|2.04|1.8|1.84|2.16|1.8908|1.882|1.75|1.53|1.1202|1.1942|1.65|2.61|3.61|2.49|2.1|2.58|2.75|3.37|4.08|7.79|7.94|5.66|6.07|5.15|3.68|3.13|2.17|2.91|3.46|3.125|2.8||
2022-02-19 19:55:22|adr_usa_0519|AMBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.5|279|315.3|389.1|369|357.3|289.2|239.7|235.8|210|179.4|160.5|182.1|173.4|199.5|202.5|209.1|207|237.9|219|227.1|218.1|131.4|139.2|96.9|93|87.6|76.8|85.5|69.6|45.6|33.9||||||||||28.491|28.491|28.491|28.491|28.491|7.5|4.5|4.2|2.4|2.4|2.1|1.8|0.6|0.75|0.9|1.2|0.9|1.2|1.5|2.4|1|0.5|1.62|4.8|4|4|4.2|4.2|4.15|4.3|4.05|3.25|4|4.5|4.75|4.75|6|4|5|6.1|4|4.5|4|5.1|4.5||3|3.5|3.25|3.2|3.2|2|2|4.25|4.85|5.88|6.697|4.75|4.98|5.63|5.7544|6.16|6.5555|6.24|4.15|4.84|3.56|2.6|2.52|1.67|1.39|1.635|1.9906|2.1294|2.65|1.945|2.06|1.52|2.09|2.81|2.3|3.96|2.2|2.33|2.17|2.54|2.35|2.32|2.4|2.27|2.39|1.64|1.51|1.37|1.3|1.07|0.9471|0.7598||
2022-02-19 19:55:23|adr_usa_0520|MOHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|7.91|6.18|6.78|7|6.18|4.3|3.47|2.83|2.08|1.83|1.4|1.3|2.46|2.16|2.29|2.42|2.115|1.85|1.72|1.5371|1.32|0.7155|0.5975|0.679|0.4975|0.4201|0.3101||
2022-02-19 19:55:23|adr_usa_0521|XRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:24|adr_usa_0522|KZIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|195|185|172.5|172.5|187.5|192.5|180|177.5|230|203.75|200|195|220|238.75|280|200|190|190|190|211.26|195|215|185|160|205|176.26|139.4|149|117.2|112.8|96|54|53|62.98|97|132.2|145|157|159.8|148.8|142.4|108|80|107.78|101.2|110.2|145.2|209.2|185.8|170.2|214|254.8|297.02|348.78|287|322|438|521.62|625.02|544.8|477.34|377.8|491.2|370.2|370|381.8|336|350|359.8|420.8|435|425|432|378|377.6|432.4|435.8|386.4|396|387.6|368|402.2|401.8|365|330.2|290.4|262.4|246|204|223.2|220.2|187.4|205|205|197.4|207|239.2|194.2|204.2|199.8|182.6|166.8|166.8|170.6|155|154.4|113|105|117.6|82.4|124|155|126.2|108.402|104.2|143|84.76|60|43.002|57.8|46|33.2|36.8|37|57.4|56.6|62.4|56.2|58|48.8|49.4|49.4|51.2|43.798|35.2|38.4|14.6|11.2|12.8|10.4|11.202|9.066|10.2|10.8|20.2|14.4|31.798|29.798|21|18.3|18.2|15.4|13.8|10.8|9.228|11|9.96|9.48|9.78|9.48|7.8804|8.28|8.24|8.04|7.648|16.2|24.8|27.88|8.56|20.64|22.16|16.52|17.64|18.8|14.84|15.2|15.2|22.68|20.52|17.24|16.4|17.32|15.956|15.12|14.192|14.2|12.88|13.44|11.7996|11.92|7.2|8.64|11.16|12.5268|22.52|26.2|20.36|17.512|13.04|10.08|10.48|10.32|8.56|8.2|8.204|7.8|9.3224|8.36|8.2|8|7.24|8.4|7.16|6.48|6.7628|5.84|6.68|5.72|4.1056|3.934|2.844|3.72|3.25|3.13|2.8601|3.22|2.67|3.25|4.48|6.12|5.7114|5.25|4.95|3.16|3.6013|3.2064|3.1755|2.85|2.6647|2.35|3.35|3.85|3.389|3.2335|2.9127|2.6205|2.44|2.4623|3.48|3.05|4.2|4.57|4.15|3.94|2.69|2.7|3.024|3.435|5.96|7|5.95|5.67|9.9|10.16|11.34|10.01|13.04|10.44|9.61|9.61|8.7608|10.22|10.7|11.78|7.41|7.85|7.25||
2022-02-19 19:55:25|adr_usa_0523|IMRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.48|16.34||8.355|8.34|5.5|6|5.11|5.5|5.06|5.41|8.05|8.0826|11.51|8.95|9|10.4501|9.7|9.5802|8.98|8.0247|7.8|6.418|7.67|7.33|5.81|5.77|2.95|3.01|3.21|2.72|3.1376|3.35|3.9954|3.59|3.6304|2.82|1.68|2.33|1.97|7.24|10.32|8.89|7.11|6.06|7.03|6.78|6.9|6.73|6.02|5.44|4.8501|4.8501|4.8501|4.8501|3.82|3.75|2.9401|2.7|4.17||
2022-02-19 19:55:26|adr_usa_0524|ATHE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|0.375||0.006|0.3|0.006|0.006|0.48|0.06|0.36|0.36|0.36|0.36|0.36|0.3|0.3|0.18|0.6|0.1875|0.1875|0.1875|0.3|0.54|0.1878|0.1878|0.18|0.18|0.18|0.24|0.06|0.1602||0.03|0.03|0.03|0.03|||67.8|64.8|60|51|46.8|36|31.32|28.5|28.08|26.94|23.52|31.8|34.68|29.7|24.96|27.474|28.68|25.44|23.76|29.16|33.9|27.78|27.66|22.866|21.6|24.42|25.8|24.6|24.066|25.92|24.12|19.8|6.474|7.68|7.38|9.18|9.54|8.52|7.5|10.5|9.42|10.8|9.72|10.44|9.504|9.06|8.4|12.96|19.02|22.38|19.62|17.82|18.72|16.38|15.48|17.04|17.88|17.28|16.887|17.16|15.66|16.02|12.9|17.88|25.02|24.66|29.1|25.26|25.8|21.6|22.4994|23.46|21.9|20.496|15.84|12.7392|13.44|11.88|6.2994|8.7|8.7|7.86|6.72|10.7394|11.7|11.28|9.561|7.8|8.82|8.0058|7.9206|7.14|10.2594|9.12|7.8|7.5|7.08|7.14|7.38|7.842|7.5606|8.1|8.82|15.06|13.74|12|11.82|9|10.221|9|9.24|8.94|9.06|11.46|10.32|9.96|9.6|9.18|9.24|9.36|10.2|13.32|13.02|13.8|13.5|12.66|14.82|13.2|13.38|14.16|15.84|20.34|32.58|22.8|24.42|37.92|36.12|65.28|62.46|14.52|10.38|11.7|15.36|12.42|12.84|12.3|10.32|11.16|9.48|9.54|6.69|6.66|7.2|8.76|7.14|6.9|5.25|5.34|5.16|5.64|3.9|2.88|3.792|2.8711|3.755|4.37|4.83|5.98|4.77|4.37|2.8|2.19|2.51|2.29|2.07|3.2|2.64|2.08|2.72|2.76|2.75|2.75|3.21|3.17|2.89|2.49|2.6378|2.06|1.9|1.93|2.3|1.9738|2.07|1.98|1.65|1.4|1.66|1.575|1.74|1.96|1.7|1.49|1.27|0.958|1.0001|1.0654|1.02|0.85|0.82|0.77|0.598|0.71|0.5605|0.61|1.43|2.4|2.06|2.04|1.16|1.52|1.53|1.98|1.4|1.45|1.4|1.36|1.42|1.38|1.35|1.3|1.25|0.8952|0.9001|0.96||
2022-02-19 19:55:27|adr_usa_0525|SFET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2712||||1600|1600||1200|1200|1200|800||612|240|206.4|143.4|101.2|64|47.6|39|50.4|49.2|40|34|20.736|16.972|10.48|6.8|5.095|2.9897|2.42|1.6337|1.35|1.15|1.36|1.74|1.58|1.08|1.08|1.01|1.22|1.36|1.51|1.8|1.47|1.34|1.4|1.5|1.13|1.21|1.03|1.19|0.91|0.75|0.68||
2022-02-19 19:55:28|adr_usa_0526|GSUM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:28|adr_usa_0527|DXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|31.5|26.31|18.27|13.5|14.7|11.22|10.86|9.06|9.09|6.54|3.96|6.21|5.25|6|6.27|5.55|5.25|4.68|4.2|4.5|3.33|3.3|3.177|3.75|3.48|3.57|4.2|3.87|4.38|3.45|3.36|3.66|3.63|3.537|3.78|4.05|3.9|3.9|3.51|3.84|3.51|3.18|2.877|2.91|2.46|2.16|1.86|1.68|1.62|5.94|5.91|6.15|6.363|5.58|5.82|5.55|5.07|4.92|4.68|5.13|5.88|5.25|3.51|3.603|3.6003|3.4497|3.1965|3.0237|5.13|4.0803|4.92|4.3962|4.11|4.02|4.17|4.32|4.47|4.6197|4.05|4.35|3.93|4.56|4.17|3.69|4.11|5.5|5.72|4.6|5.4|5.75|5.75|5.8499|6.02|5.19|3.8556|3.75|3.6127|2.04|3.46|3.76|3.31|2.5|2.5|2.1689|1.96|1.74|1.5|1.4532|1.22|1.15|1.2|0.88|0.5826|0.505|0.439|0.7698|0.633|0.718|0.7924|1.09|1.54|1.36|1.32|1.26|1.44|1.83|1.66|1.5946|1.61|1.46|1.4|1.37|1.0398|1.148|0.8223||
2022-02-19 19:55:29|adr_usa_0528|ANTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.5|89.95|108.8|92.5|87.5|84.45|102.3|87.9|70.2|58.5|53.75|34.4|33.35|28.35|26.55|24.1|20.85|22.55|32.5|32.95|27.9|33.55|39.5|35.45|39.7|36.45|42.75|39.2|36.8|31.125|27.5|19.25|15.1|17.35|19.55|26.65|31.65|32|33.65|36|26.35|26.45|22.5|17.15|15.6|12.575|12.75|11.5|14|18.55|17.95|15.15|13.9|15.7|14.599|12.35|10.85|8.75|7.15|9.15|9.8|10.4|12.3|11.15|10.65|9.35|8.5|9|8.7|8.95|8.9|8.75|8.15|8.6|11.7|9.95|14.2|11.85|10.75|10.95|11|10.6|9.65|8.6|11.1|13|12.25|10.25|10.75|9.7|22.15|34.75|24|23.9|23.15|27.05|27|27.5|27.55|25.75|28|28.2|26.2|20.4|14.8|16.6|14.85|16.65|15.7|12.85|12.5|12|12.65|14.75|12|7.5|10.95|13.15|12.3|12.4|10.05|9.7|5.95|5.45|5.35|3.648|3.302|3.65|3.1|2.011|2.1|2.103|1.55|1.2005|1.75|2.4|2.4625|2.1515|2|1.64|1.59|1.06|0.93|0.97|1.22|1.035|1.21|1.03|0.92|0.8|0.65|0.9459|0.82|0.965|1.03|0.7805|1.07|1.24|2.44|3.48|2.76|3.56|3.3|3.23|2.48|2.5|2.83|2.63|2.21|1.98|1.54|1.61||
2022-02-19 19:55:30|adr_usa_0529|BNTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348|330|284.394|293.4|253.8|167.04|183|233.4|189|181.29|159|195.6|186|172.5|194.85|114.9|97.8015|89.85|67.6515|60.7995|52.5|23.4|25.05|25.65|20.2485|19.02|26.4|24|20.4|22.5|21.75|22.95|45.9|39.1515|61.5|36.9|34.5|28.05|30|31.35|44.814|42.408|41.85|45|49.2|43.65|48.6|40.881|37.5|33.15|43.8|39.9|36|33.15|28.8|21.036|22.35|27.75|29.7|28.959|25.1385|10.785|11.7075|10.5|10.353|9.9|8.4378|6.78|6.954|7.365|5.8801|8.5|7.455|6.98|7.286|6.8|3.07|2.71|2.86|3.41|4.16|3.1|4.92|4.13|4.7|3.8|3.55|3.91|3.49|3.76|2.98|2.7|2.73||
2022-02-19 19:55:31|adr_usa_0530|MTP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.5|245.5|233|227.66|235.5|226.5|190|142.505|135.5|195|153.885|141.95|145|142|157|140.5|134|140.51|138.5|130|140|102|74.74|71|56.5|68.02|51.5|47.377|41.965|49.525|34|35|29.5|38.085|29.995|24.495|11.1724|8.11|6.1924|26.25|15.625|10.1|6.55|7.05|7|6.2|6.1|4.55|3.1995|3.4065|3.66|2.83|1.43|3.28|1.52|1.38|2.01|2.28|1.82|1.88|1.77|2.05|2.23|2.41|2.15|2.21|1.9|2.01|1.96|1.8|1.71|1.71|1.35|1.1901|1.04||
2022-02-19 19:55:32|adr_usa_0531|APOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:32|adr_usa_0532|MDGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.8|152.004|156|154.8|124.4|101.6|81.2|70.8|76|73.6|56.8|30.528|76|74.8|48.8|46.8|26|23.604|20.8|29.8|13.16|10.28|9.28|9.12|8.88|8.1368|8.8|8.8|6.2|1.4|1.33|1.3474|1.175|1.31|1.32|1.2799|3.1045|2.9658|3.12|3.12|3.45|2.89|2.64|2.85|3.08|2.89|2.31|2.43|2.23|1.89|1.76|1.95|1.7607|1.88|1.73|1.41|1.14|3.57|2.17|1.71|1.67|1.34|1.49|2.25|1.85|2.27|3.15|2.42|2|1.77|1.88|1.72|1.56|1.51|1.44|1.5|1.17|1.06|1.1||
2022-02-19 19:55:32|adr_usa_0533|ANCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:33|adr_usa_0534|TRPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:33|amer_0000|RY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2813|3.5938|3.5938|3.735|3.7813|3.8438|3.6563|3.735|3.6875|3.75|3.9063|3.8912|4.1413|3.9225|3.9838|4.0313|4.0875|4.0938|4.1563|4.2938|4.85|5.5375|6.2313|6.0125|6.225|6.8937|6.7125|6.9813|7.4688|7.8187|8.2688|8.1438|8.4875|9.4187|9.525|9.45|9.5437|10.4125|10.5188|10.675|11.125|11.0625|10.25|7.3937|7.7375|8.8875|9.4375|9.5687|9.7625|9.125|8.8438|8.8875|8.575|8.125|8.1563|7.9688|7.6125|7.9313|8.3125|7.9375|7.3812|7.7813|8.5|8.7375|9.7312|9.4688|9.9125|10.7688|11.175|24.15|22.825|25.425|24.1|23.425|23.59|21.475|24.47|24.285|25.48|24.805|24.075|23.4|24.62|25.915|25|25.355|26.6|27.485|29.3|26.25|26.725|28|26.35|27.205|29.275|28.925|27.65|29.05|28.57|29.9|29.445|28.69|29.45|29.795|29.725|31.74|30.85|30.9|31.595|31.725|31.275|30.475|29.53|29.565|30.75|29.71|29.975|31.7|31.2|32.125|31.55|36.125|36.78|37.475|37.5|37.95|38.7|40.375|42.345|41.665|44.51|45.405|44.535|47.48|49.23|47.84|45|45.32|46.03|48.98|49.51|49.8|53.28|55.5|54.6|54.09|57.5|57.82|58.28|56.62|54.09|54.34|55.05|56.04|53|50.74|50.65|49.39|47.95|48.02|50.8|45.83|47.25|48.75|50.5|46.84|43.18|36.1|30.41|30.92|36.78|42.3|43.7|47.57|51.28|56.45|57.55|54.8|56.81|56.4|52.28|56.81|59.44|61.59|55.12|50.7|53.72|51|53.59|54.39|54.95|52.32|53.68|56.79|59.99|59.6|56.62|55.13|51.4|50.12|48.06|48.62|47.26|51.98|52.37|55.68|57.81|57.09|51.55|52.16|51.38|55.17|56.54|56.94|58.9|59.88|62.12|64.02|61.2|60.78|61.53|61.28|64.16|64.9|66|70.02|70.44|71.41|68.93|71.95|72.89|73.15|74.64|76.28|80.47|80.77|80.05|80.01|83.16|80.24|71.74|78.31|76.24|80.11|79.07|76.38|76.26|73.34|73.79|74.77|76.08|74.15|72.55|69.07|74.83|77.92|78.83|76.34|79.59|81.53|81.26|83.8|87.08|90.87|93.56|96.48|96.89|93.47|93.37|94.16|93.01|92.68|96.54|100.87|100.85|102.65|105.32|101.09|99.52|97.64|98|98.99|101.55|103.66|103.54|95.92|97.42|93.44|100.02|102.85|100.82|106.77|101.58|104.07|104.22|99.58|107.47|106.24|108.73|102.75|104.58|99.82|87.17|85.63|89.33|92.11|92.4|99.33|93.49|93.16|106.06|104.59|103.5|108.36|115.87|117.31|124.21|125.59|126.18|129.6|126.03|128.82|126.3|134.25|149.15|141.05||
2022-02-19 19:55:34|amer_0001|TD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.545|2.205|2.345|2.22|2.19|2.25|2.25|2.405|2.065|1.845|1.92|2|2.08|2.36|2.25|2.315|2.28|2.315|2.295|2.295|2.265|2.14|2.315|2.19|2.28|2.205|2.095|2.03|2.065|2.045|2.265|2.42|2.345|2.17|2.265|2.095|2.08|1.94|1.985|2.045|2.28|2.265|2.295|2.39|2.485|2.455|2.625|2.655|2.67|2.92|2.78|2.655|2.64|2.72|2.485|2.545|2.64|2.53|2.565|2.545|2.655|2.61|2.625|2.5162|2.5|2.5787|2.6412|2.5787|2.7037|2.875|2.9688|2.985|3|3.1412|2.9063|2.9537|2.95|3.0875|2.9937|3.2062|3.2625|3.4562|3.9188|4.5|4.4|4.6375|4.8125|4.3625|4.9375|5.175|5.1125|5.5687|5.25|5.8688|6.4562|6.3063|6.725|6.7|7.525|7.65|8.1625|8.175|8.3125|7.4562|5.0062|5.0938|5.7375|6.4188|6.725|7.875|7.7625|8.6375|9.7312|9.9688|8.3438|7.45|14.625|14.225|16.875|17.75|19.375|18.125|18.35|19.2|17.125|18.75|18|17.675|21.025|22.1|20.975|19.825|21.725|22.075|20.505|19.75|19.45|19.975|19.32|19.67|20.775|19.415|17.97|19.77|20.54|21.3|21.22|21.825|20.935|19.375|17.96|16.5|17.28|13.885|14.675|16.625|17.005|16.09|16.65|16.2|16.97|17.5|18.68|18.745|19.525|19.12|21.93|20.475|21.645|21.69|22.475|23.075|22.24|22.7|21.44|22.15|22.845|23.045|24.49|23.85|24.96|24.075|25.23|25.05|25.17|26.795|27.32|27.95|27.925|28.66|27.85|30.2|30.565|30.325|32.7|32.535|31.225|29.865|28.34|28.875|31.935|33.21|32.55|33.485|34.86|34.94|34.95|34.71|33.9|36.935|36.43|34.13|36.125|38.15|35.675|37.5|34.75|34.005|32.95|31.555|33.055|35.945|32.125|31.145|31.065|32.04|28.46|23|21.725|19.9|18.695|21.73|23.55|27.8|30.045|31.555|33.84|34.625|30.84|33.23|32.98|31.5|33.62|37.85|37.75|35.875|34.49|36.58|36.075|37.225|36.725|37.345|37.125|37.48|40.65|42.9|40.96|41.755|40.89|38.245|38.735|37.295|37.615|36.75|38.145|38.77|40.415|42.33|41.745|39.535|39.84|39.46|40.32|40.995|40.615|41.49|41.875|41.645|42.425|42.29|41.295|41.995|42.235|43.28|44.81|46.37|47.82|48.39|50.055|48.16|50.16|51.83|52.73|53.76|54.93|57.02|57.25|55.27|55.47|57.62|55.51|50.6|54.8|54.21|55.7|54.15|53.04|52.77|52.48|52.6|53.68|54.54|54.24|53.15|52.43|56.06|55.85|57.11|55.48|56.89|58.52|58.24|60.86|63.57|66.22|67.41|68.46|66.61|64.23|64.4|65.35|64.27|67.06|70.25|73.34|73.24|73.65|74.82|74|73.11|72.11|75.7|76.09|77.17|78.65|78.49|73.03|73.56|67.86|74|75.46|72.52|76.42|73.9|76.52|77.15|72.2|77.25|75.21|76.59|72.83|73.14|69.04|59.83|58.16|58.98|60.59|59.27|65.07|61.65|58.78|69.28|71.92|72.46|77.14|81.96|84.5|86.9|86.87|82.95|81.93|83.85|89.84|90.15|96.98|101.81|107.84||
2022-02-19 19:55:37|amer_0003|BNS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1575|6.875|6.75|6.9075|7.22|7.4075|7.1575|7.3125|7.0625|7.22|7.25|7.4375|7.875|7.6875|7.6875|7.7125|8.2625|8.3|8.2375|8.475|9.65|10.5625|11.675|11.4625|11.9|13.025|12.7125|13.2625|14.225|15.125|16.5|14.9875|16.5625|15.5375|15.6|16.8375|15.9625|17.55|19.225|19.625|19.5|18.2|16.975|12.9|12.5|16.1|16.8|16.875|16.25|15.575|16.025|17.325|16.2|16|15.675|16.2|15.75|16.8|15.9|15.525|14.775|13.95|14.525|16.875|18.625|18.15|18.775|19.325|21.875|21.75|19.25|21.6|22.725|21.8|20.2|19.025|22.175|22.7|22.675|24.125|23.19|21.925|24.485|24.48|24.295|24.765|26.305|26.975|27.435|24.995|24.625|23.5|22.4|22.94|24.555|26.33|25.35|26.325|25.95|27.895|29.275|30.05|30.235|30.77|31.55|32.735|32.045|32.9|33.75|34.325|35.4|35.15|34.2|35.82|36.6|35.98|36.95|39.6|37.4|40.7|39.5|40|39.55|39.99|39.75|40.54|41.75|40.9|43.41|42.99|44.66|46.14|46.25|47.7|46.82|46.52|44.18|44.22|45.55|47.27|48.04|49.3|51.95|52.1|50.76|50.86|53.19|53.39|53.81|51.89|49.45|52.24|52.25|53.48|52.85|50.28|48.19|47.79|46.55|47.82|49.75|46.67|49.98|49.05|48|40.19|37|33.31|29.67|28.71|31.07|33.94|38.18|43.42|45.92|45.86|48.87|45.25|48.5|49.22|44.83|47.8|50.88|51.78|48.25|49.05|51.59|51.25|54.92|54.67|53.22|57.1|56.46|60|59.49|57.69|59.36|58.1|54.18|54.53|52.72|52.53|51.55|50.83|51.53|53.35|55.88|54.8|52.97|52.74|52.35|52.25|53.92|54.25|56|57.46|58.65|61.43|59.11|58.09|59.04|56.22|58.01|58.5|59|63.39|65.21|66.43|61.1|63.32|64.03|66.6|69.63|71.14|74.01|72.04|69.27|69.02|70.5|66.31|61.06|66.81|63.54|66.53|65.4|64.47|64.19|60.22|58.83|61.49|60.89|55.97|57.39|54.76|63.47|65.8|64.14|63.31|66.31|69.81|69.52|72.08|74.14|74.76|77.76|77.04|77.8|75.88|76.22|78.01|77.67|77.69|80.2|83.28|81.51|81.12|81.72|79.5|79.36|78.92|78.24|74.44|77.09|75.53|76.99|70.65|72.3|68.05|74.8|73.14|71.14|73.78|68.56|70.34|70.46|70.8|75.25|75.54|74.94|73.35|72.28|70.22|57.47|55.8|55.17|56.18|55.01|56.37|55.32|55.35|63.2|68.8|68.2|74.4|78.62|78.27|81.21|80.62|77.87|78.15|77.96|81.14|79.78|89.55|91.56|94.49||
2022-02-19 19:55:38|amer_0004|CNR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.3417|4.4625|4.125|4.0875|3.9542|4.8125|5.0167|5.9667|5.7208|5.9875|6.3333|6.125|5.6083|6.0584|7.3667|7.5959|7.7542|7.1834|6.5167|6.6458|5.9|5.7292|6.4208|6.875|6.6458|6.675|6.0667|7.0083|7.6667|7.9167|8.2417|8.4375|7.9042|7.4333|7.4417|7.2667|6.3667|5.8667|5.6417|6.375|6.8917|6.7917|7.1833|7.6667|7.125|7.3667|8|8.0333|7.3917|9.29|9.6267|9.9067|10.1667|10.2783|10.2367|11.6667|11.2317|10.0283|10.6|11.7083|12.7833|12.9417|13.4567|13.26|12.4|12.7117|13.34|12.68|11.335|9.8833|11.03|10.72|10.8783|10.4167|10.505|10.4583|11.6083|11.49|10.8467|12.1917|12.3633|11.63|13.2083|12.7517|13.6667|13.2233|13.1675|12.81|12.925|13.5|14.44|14.905|14.9975|15.455|16.3975|17.1875|18.2675|18.425|19.1225|19.0875|18.0625|19.2|17.67|20.2875|19.5825|20.625|21.375|23.3125|23.285|25.75|26.6|26.46|25.065|24.375|24.38|22.775|23.575|23.375|26.75|26.81|25.035|26.825|25.55|25.46|27.805|29.15|27.1|27.76|27.85|28.38|26.495|24.2|23.325|25.405|26.025|24.885|26.37|27.84|24.49|26.995|27.855|25.39|26.16|22.535|22.39|21.485|20.43|22.6|24.12|23.495|24.985|26.195|26.46|26.365|26.15|27.65|28.67|26.66|27.65|30.82|30.395|30.8|30.505|32.335|32.535|32.9|33.03|32.79|33.175|33.945|35.53|36.575|36.695|37.885|38.57|35.82|36.015|35.015|39.04|39.435|40.075|37.815|38.12|39.635|42.15|42.23|43.05|44.235|45.1|43.495|43.12|44.67|45.165|47.865|52.33|51.05|49.315|52.605|51.2|51.33|49.39|52.185|57.275|59.755|60.56|59.61|62.56|62.11|64.2|65.76|69.4|72.89|78.09|79.51|79.46|81.23|80.02|83.72|86.35|84.82|77.9|73.77|72.06|81.59|73.21|75.78|79.87|79.71|77.35|75.95|78.6|81.16|77.26|77.75|76.29|82.77|84.27|85.76|84.32|89.81|90.36|90.44|92.36|98.16|98.67|104.73|105.22|98.52|101.22|103.38|103.81|100.71|103.65|98.58|99.28|94.16|99.17|108.25|107.53|116.12|116.06|115.9|112.54|114.16|101.11|109.65|112.92|119.63|124.44|119.82|121.2|124.92|122.6|118.96|117.8|120.61|117.47|123.67|113.79|110.03|115.11|118.6|120.11|130.84|137.06|141.81|132.35|136|139.94|129.52|138.91|145.84|132.33|134.5|130.79|135.56|148.4|146.78|167.5|161.86|155.38|154.93|159.13||
2022-02-19 19:55:40|amer_0005|SU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2452|0.2686|0.292|0.3027|0.3047|0.2988|0.3047|0.3135|0.3291|0.3194|0.3252|0.334|0.3272|0.3272|0.337|0.3434|0.3379|0.3367|0.3457|0.3774|0.3832|0.4043|0.4602|0.443|0.4852|0.4758|0.4766|0.5|1.0703|1.1563|1.4266|1.361|1.5688|1.5859|1.4672|1.5313|1.5391|1.6328|1.6172|1.5406|1.6094|1.5625|1.5953|1.3703|1.5391|1.5313|1.4563|1.4375|1.2703|1.3797|1.5859|1.8203|1.7188|1.886|1.9187|1.9235|1.75|1.7688|1.7312|1.8875|1.9281|1.725|1.9641|1.9766|4.1875|4.275|3.875|4.1563|4.15|3.7188|4.3|4.7875|4.3438|4.9275|5.0675|5.3812|5.2|4.825|5.2237|5.3637|5.5|6.05|5.895|6.55|6.075|6.68|7.1875|6.8125|13.42|13.3|13.2|14.075|13.655|11.325|11.55|12.35|12.925|13.5|12.805|11.795|12.64|12.67|12.825|13|12.465|13.845|14.335|16.25|16.7|17.385|17.985|16.35|16.335|17.005|19.19|18.245|20.2|20.825|20.505|21.2|19.855|23.885|24.365|23.23|24.53|28.96|29.975|35.175|35.21|31.6|33.17|36.66|45.525|42.5|44.815|47.87|44.44|45.17|45.625|42.825|40.095|43.125|45|45.895|43.6|41.47|43.925|44.525|46.445|47.98|48.225|47.3|47.23|51.725|47.805|53.955|47.2|50.75|49.605|56.825|72.37|59.2|55.66|60.8|44|28.95|28.6|23.72|23.51|26.46|28.14|30.03|38.25|35.37|34.84|33.49|37.4|35.92|37.9|37.21|33.76|30.41|33.03|34.75|32.5|31.33|33.89|32.31|33.5|32.68|34.48|38.28|41.46|45.66|43.48|43.61|40.45|37.8|36.62|31.38|26.76|31.75|30.72|29.38|34.54|35.62|32.59|32.63|28.03|29.44|30.66|30.81|32.34|33.52|32.46|32.71|33.9|31.25|30.44|31.41|31.45|31|32.46|35.5|36.83|37.89|36.42|37.24|36.59|36.53|38.61|42.28|41.73|45.5|44.77|44.63|40.53|40.02|36.11|36.9|37.9|37.53|37.01|39.29|36.35|34.4|36.84|37.26|35.69|38.91|36.9|35.72|33.18|33.08|36.17|36.83|36.22|35.84|35.14|35.56|36.42|40.25|42.78|43.9|40.36|41.35|40.83|42.78|42.28|37.89|40.67|39.13|43.73|43.8|44.75|46.15|44.56|42.24|44.49|49.1|51.64|53.5|54.78|53.72|49.98|44.16|42.84|38.13|42.38|45.36|43.31|44.18|41.65|40.85|37.87|38.94|41.79|39.16|41.43|42.56|40.45|36.99|22.46|24.82|23.67|22.89|21.07|20.93|16.26|15.03|20.77|21.35|21.39|25.27|26.27|26.29|28.06|29.69|24.56|23.56|26.26|32.55|31.12|31.65|36.32|37.06||
2022-02-19 19:55:42|amer_0006|ENB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.61|3.6563|3.7813|3.7975|3.75|3.7813|3.6875|3.86|3.8438|4.0313|4.0163|3.985|4.1563|4.0938|4.125|4.1813|4.225|4.2875|4.4125|4.5313|4.6125|5.0625|5|4.9938|4.9938|4.9938|4.9875|5.2188|5.4813|5.7687|6.8125|6.2|6.7875|6.6|7.875|8.175|8.2|8.0188|7.9562|7.875|7.9188|8.2813|8.125|7.25|8.0062|8.3875|8.625|8.8125|8.5938|8.875|8.3562|8.4812|8.675|8.4375|8.25|7.975|7.9375|7.925|7.4125|7.1625|6.875|6.625|7.3625|8|8.575|7.7625|7.975|8.45|8.65|10.25|10.125|10.925|9.125|10.125|10.5875|9.475|10|10.2975|10.1625|10.1925|10.6375|11.0575|11.075|10.85|10.885|11.2475|11.1825|11.5|11.9275|11.79|11.4|11.5075|11.5675|10.9975|10.6375|10.6525|10.625|10.625|10.985|10.9125|11.6925|11.9825|12.575|12.7625|12.0375|12.9475|13|13.425|12.75|12.9725|13.325|12.5375|12.5875|12.1775|12.525|13.155|13.1875|13.22|14.375|14.925|15.7275|15.2975|15.55|15.8625|16.7|17.475|17.65|17.51|18.63|18.005|18.09|18.17|18.01|17.9|16.8|16.575|17.275|16.985|18.095|18.195|18.035|18.88|20.1|20.135|19.155|18.555|18.83|18.3|18.975|17.95|18.915|17.8|18.22|20.455|18.555|20.005|20.045|20.275|21.165|20.71|22.12|22.03|22.465|22.265|19.69|20.93|19.05|19.78|20.12|19.05|18.175|18.425|19.35|20.18|20.845|20.45|20.785|21.045|22.505|24.315|23.205|23.32|24.22|24.665|23.81|24.79|25.02|26.525|26.945|28.205|28.57|28.135|29.03|29.025|29.71|30.75|32.47|31.36|31.37|32.5|33.45|34.53|36.14|38.09|37.73|38.16|38.74|41.39|40.81|40.66|41.03|38.81|38.4|39.74|40.22|43.02|43.85|45.98|47.3|47.94|44.97|44.21|45.57|43.19|43.02|45.2|43.71|46.41|46.76|46.8|50.21|52.89|51.53|50.63|53.45|54.23|53.61|53.33|52.5|59.74|61.55|58.13|61.05|65.85|59.48|58.41|57.01|54.37|49.55|55.89|47.43|46|48.66|47.79|50.56|52.12|52.28|54.73|53.71|51.72|57.66|57.92|56.5|56.5|55.4|55.9|55.71|56.58|52|51.66|51.68|49.92|52.12|49.58|48.65|49.16|45.03|40.81|40.52|38.89|40.29|47|46.2|44.51|41.68|41.02|43.66|42.41|48.01|48.68|48.4|49.49|49.76|47.3|44.08|44.53|46.5|47.97|50.3|51.63|53.81|49.96|40.98|42.65|44.78|41.28|42.87|41.73|38.9|36.71|40.56|40.71|42.96|42.98|45.78|47.41|45.9|49.63|49.18|49.65|50.46|51.84|47.93|49.41|53.74|52.55||
2022-02-19 19:55:44|amer_0007|BMO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|6.75|6.6875|6.9375|7.1575|7.1875|7.1575|7.375|7.375|7.4375|7.6875|7.75|8.3125|7.97|7.9375|8.175|8.15|8.35|8.1875|8.4|9.15|10.1375|10.95|10.9|11.65|12.2125|12.2375|12.675|13.0875|13.475|14.3625|13.25|14.725|15.2125|15.25|15.8375|16.775|19|19.125|19.5|20.4625|20.25|18.4125|13.7875|13.75|15.775|16.125|15.425|16.6875|15.5625|15.1375|15.2|14.2125|13.375|13.725|13.125|12.775|14.1625|13.275|12.325|12.0375|11.1|12.75|13.4375|15.125|15.625|15.9375|15.1|17.075|17.625|17.975|19.65|20.4425|19.125|39.54|35.2|39|39.1|40.85|41.55|39.29|33.86|34.55|35.9|36|36.01|38.62|37.68|38|35.65|35.26|37.4|36.89|38.1|40|41.69|41.3|42|40.12|40.1|40.21|42.55|44.65|46.5|46.69|49.33|53.43|53.5|57.79|54.36|54.23|51.9|53.74|53.37|55.4|54.28|55.3|57.55|55.11|57.76|55.28|54.71|56.18|56.65|55.26|57.03|61.1|57.87|57.8|57.81|62.7|65|68.3|68.97|66.35|64.67|62.01|60.06|63.95|66.92|67.6|69.45|68.39|69|70.01|70.76|69.72|69.46|71.16|68.4|66.59|64.95|65|63|63.44|56.33|56.75|49.7|45.95|50.1|48.77|42.5|47.94|46.53|45.95|43.02|38|31.25|33.25|28.29|32.99|39.5|43.8|49.02|54.02|53|54.17|50.06|53.75|55.85|52|56|61.65|63.09|62.15|57.74|62.87|58.9|59.48|60.23|60.2|57.48|57.78|61.96|62.98|62.14|61.92|61.35|60.03|61.4|58.67|58.89|59.66|55.88|58.29|58.08|59.3|58.67|55.23|56.26|57.44|57.62|58.1|59.02|59.67|60.86|62.99|64.21|63.94|63.19|61.37|61|63.87|66.11|68.75|72.62|73.61|70.81|68.06|72.94|73.96|75.55|76.28|78.58|81.27|83.66|82.43|81.73|83.86|82.18|72.93|77.46|75.9|78.82|75.91|74.01|72.98|71|72.78|76.04|77.11|78.08|75.22|74.65|78.87|81.74|82.3|81.95|83.7|86.98|85.97|85.36|88.53|96.57|98.43|100.79|99.33|96.66|90.67|95.22|94.56|89.61|94.43|98.83|99.27|100.59|101.33|97.44|97.32|97.51|100.44|101.62|103.11|106.97|106.54|98.43|99.13|89.19|96.18|102.62|99.99|105.82|98.12|98.92|98.8|91.26|97.58|97.5|102.22|100.64|100.93|91.21|71.06|70.77|67.92|72.26|73.28|82.78|77.84|79.33|93.33|96.78|95.12|103.98|112.02|116.01|126.19|127.06|123.53|125.56|126.45|134.37|133.04|136.19|143.88|151.61||
2022-02-19 19:55:46|amer_0008|CNQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.485|1.7663|1.985|2.11|2.1563|2.0162|2.0162|1.985|2.0475|1.985|2.2975|2.5|2.5787|2.8125|2.9375|2.8813|2.9562|3.1812|3.2125|3.5063|3.825|4.1625|4.625|4.7|4.8|4.075|4.1875|4.1625|4.5625|4.4813|4.6375|4.4688|5.0938|5.125|3.9438|3.825|3.5625|3.5625|3.6875|3.8438|3.3438|3.15|2.975|2.3125|3.125|3.375|2.9188|2.875|2.9375|2.6063|3.25|3.575|3.3875|3.625|3.9813|4.625|4.3|4.05|4.1688|4.4063|4.1875|3.875|4.8|4.9375|5.9375|5.375|5.2125|5.9375|6.3|5.625|5.3125|5.1875|5.4688|5.4125|5.7062|5.9825|6.5|5.6063|5.6563|5.2875|4.845|5.3063|4.915|4.7888|5.175|5.8438|6.45|6.5|6.275|6.44|6.4112|6.4625|6.2938|5.3187|5.125|5.85|5.9375|6.3937|6.2687|5.975|6.65|6.7188|6.65|6.7162|6.9488|6.9988|7.2188|8.1713|8|9.1563|9.0875|9.425|9.25|10.0125|11.0625|10.6775|12.625|12.82|12.7575|12.8125|13.685|17.5225|17.09|15.6|18.125|22.2|25.5|29.235|26.25|24.145|26.435|28.815|35.3|31.045|32.45|33.6|29|30.86|30.05|29.015|25.47|29.225|30.95|31.075|29.42|29.365|31.875|33.07|35.545|35.39|36.605|36.095|37.78|39.28|32.46|36.29|32.105|36.88|35.135|42.775|48.62|50.42|40.005|45.32|36.5|30.41|26|24.375|21.945|20.45|24.455|27.505|32.355|30.595|32.38|31.355|36.15|35.11|35.235|38|34.125|35.44|37.585|39.115|37.25|35.33|35.4|34.3|35.59|37.13|39.49|44.35|44.65|48.93|47.94|44.51|42.17|40.43|38.58|37|30.77|35.16|38.31|38.15|39.72|36.73|33.06|34.32|29.66|27.31|27.35|29.99|30.33|30.1|28.59|28.64|30.12|31.52|32.57|29.55|30.9|29.65|31.83|32.14|32.37|33.09|34.58|35.94|36.52|40.52|42.37|44.66|44.13|49.03|47.53|47.39|43.51|39.33|37.96|35.92|36.84|36.36|38.82|40.09|38.38|33.9|31.92|29.65|25.99|30.32|32.34|30.22|29.99|28.28|35.13|37.68|38.97|39.86|39.54|40.73|41.94|42.57|45.33|42.79|39.34|38.09|43.54|43.48|38.94|37.42|38.13|38.47|41.79|45.02|43.76|44.92|41.99|39.75|40.5|46.32|44.89|47.45|47.8|44.56|42.2|36.12|33.39|32.94|35.27|37.38|36.69|40.22|36.51|35.31|33.43|31.81|35.25|33.21|37.11|42|37.22|34.55|19.25|23.31|25.15|23.55|23.63|25.72|21.34|21.2|29.63|30.59|28.89|34.71|38.85|37.31|42.36|45|41.17|41.75|46.31|52.6|52.24|53.45|64.66|68.49||
2022-02-19 19:55:48|amer_0009|MFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.825|8.625|9.075|9.4|8.925|8.65|8.725|10.725|11.55|13.425|13.25|13.25|15.025|15.65|18.6|21.025|19.35|21.55|20.9|19.925|19.725|20.925|20.85|23.55|22.7|21.225|21.715|20.61|21.075|21.095|22.375|21.215|22.975|21.45|20.185|19.45|17.35|15.555|18.18|17.97|18.625|18.225|18.2|18.125|18.7|19.3|19.21|21.065|21.725|19.255|20.36|20.97|22.095|24.17|23.15|25.925|25.4|26.22|26.375|26.515|27.05|28.015|28.875|27.125|27.05|28.1|28.9|28.895|29.29|28.48|30.55|30.755|30.5|30.85|30.975|34.025|35.36|34.75|36.98|37.045|36.11|34.7|36.68|35.52|36|36.75|36.74|39.03|39.02|41.03|39.5|40.68|40.34|39.25|39.26|40.75|40.75|41.13|40.81|41|38.83|36.78|36.92|40.23|39.88|37.68|35.65|36.22|37.46|37.21|22.9|18.98|22.74|21.35|9.2|16.71|21.25|24.2|20.43|22.19|21.99|22.44|20.39|18.7|20.47|19.24|20.19|20.34|17.95|17.61|15.71|14.01|12.99|12.95|12.62|16.67|17.5|18.92|17.78|17.15|16.82|16.44|16.21|12.5|13|11.95|12.55|10.38|11.76|12.11|11.8|13.19|13.34|10.77|11.1|10.83|11.25|11.96|11.96|13.1|14.09|14.55|15.41|14.31|15.33|15.96|18.02|17.79|17.87|17.04|19.73|19.53|22.09|20.22|21.3|21.25|20.85|20.5|21.43|21.58|22|21.32|21.48|22.93|20.44|21.84|21.28|21.99|22.51|23.54|23.26|22.46|20.5|21.62|21.57|22.08|18.82|15.84|18.24|17.09|18.26|19.42|17.73|17.35|17.92|19.21|19.14|23.44|24.43|24.45|24.24|23.38|24.44|23.82|25.22|24.43|23.55|25.43|26.52|26.39|27.13|25.09|23.97|23.74|23.77|24.87|23.53|24.12|23.3|22.54|20.8|19.81|20.6|21.11|22.23|23.42|24.62|23.12|23.99|22.29|22.64|23.17|26.26|25.65|27.63|26.56|21.55|16.04|16.9|18.78|18.34|19.59|19.16|18.89|20.8|22.81|24.13|24.69|26.82|27.4|26.79|25.41|24.1|25.14|24.62|24.68|24.56|23.88|25.79|26.9||
2022-02-19 19:55:50|amer_0010|BAM.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.41|1.35|1.5|1.6656|1.7856|1.8756|1.7555|1.59|1.6656|1.56|1.6656|1.7699|1.86|1.7856|1.938|1.89|1.95|1.92|1.95|1.98|2.1|2.5079|2.472|2.55|2.8079|2.7539|2.766|2.8139|2.766|2.8679|2.8319|2.874|2.9819|2.9699|3.1199|3.0779|3.2279|3.4739|3.5039|3.3239|2.9639|2.8979|2.376|2.616|2.712|2.6699|2.556|2.3999|2.19|2.148|2.4959|2.5439|2.694|2.616|2.61|2.4959|2.37|2.154|2.292|2.124|2.034|2.16|2.148|2.172|2.088|2.19|2.31|2.3339|2.37|2.5679|2.634|2.61|3.0599|3.0899|2.9819|3.2099|3.1223|3.2879|3.3899|3.1487|2.8511|3.18|3.4499|3.4019|3.7847|4.0811|4.1879|4.2647|4.1987|3.9515|3.9839|3.8051|3.6767|3.6911|3.81|3.5999|3.5219|3.5315|3.8819|3.8399|3.9899|4.1519|4.3199|4.0967|4.4999|4.6199|4.7675|5.0843|5.9939|6.2759|5.5799|6.4709|6.7354|6.5716|6.7048|6.8632|7.8082|7.6426|7.7668|7.6012|8.1718|8.2258|8.1862|8.7118|8.4238|8.2168|8.4598|9.745|9.6964|10.0222|10.5496|10.9797|11.2227|11.5701|12.5736|12.1389|12.1119|12.6411|13.3377|13.3431|13.8075|14.7255|15.2168|15.5219|16.9394|16.2914|17.4308|18.2246|17.2566|15.1426|14.5108|15.4504|15.6286|14.6201|14.3569|13.4724|12.1197|11.5121|13.6721|15.1913|13.7762|14.3589|13.7137|11.9407|8.7818|7.9452|7.7205|8.0118|7.0171|7.3126|7.6081|7.9203|8.2824|9.4186|9.2937|10.1428|9.506|9.2188|9.7349|8.9691|10.3966|10.7587|10.7296|11.1125|10.0179|10.7296|11.4205|12.0947|12.6025|12.4984|13.8178|13.6097|13.7179|13.1144|13.2601|13.2185|13.3558|12.5276|12.1114|12.0614|12.0032|11.8575|11.6702|12.6649|12.8689|13.0978|13.5681|13.7512|14.0301|14.1591|14.1383|14.1258|14.3089|14.3922|15.1663|15.3203|16.2775|15.441|16.7198|15.7181|16.2512|16.3415|15.6622|16.5693|17.7473|17.67|17.7215|18.1859|19.2908|19.3596|19.7809|20.0345|20.2108|20.9116|22.3346|21.6167|23.719|24.7164|25.0303|27.8377|29.1705|29.1232|27.9323|28.3622|28.1429|29.4456|26.7048|27.0789|29.4585|29.5682|28.1494|27.2723|26.7822|29.1296|27.3433|29.6778|28.4933|30.06|29.5|30.7533|31.3133|29.82|29.5333|30|31.8933|32.3|33.64|34.0933|33.9267|32.3267|32.9267|34.3467|36.08|35.7467|36.48|34.32|33.1667|33.48|33.9267|34.4733|35.5533|36.5933|37.1733|38.3267|35.8133|38.8267|34.88|37.6933|39.6267|41.5067|43.06|41.3333|41.7667|43.1133|45.7733|46.9|48.5533|51.2333|50.02|53.9867|53.5133|41.5867|47.04|43.23|44.68|43.26|44.02|44.06|39.59|52.45|52.62|49.55|51.4|55.9|56.03|60.02|63.24|67.35|70.19|67.87|74.72|71.34|77.99|70|67.91||
2022-02-19 19:55:52|amer_0011|CP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9141|2.7672|5.14|5.5|6.26|6.35|6.06|7.064|6.432|6.804|7|7.09|6.982|5.94|5.7|6.35|6.542|6.614|6.02|5.894|6.436|6.504|6.512|6.096|6.7|6.8|6.588|7.628|7.034|7.15|6.924|6.28|6.48|6.25|6.156|6.486|6.454|6.712|6.6|6.86|7.746|7.878|8.38|9.028|8.93|9.028|9.182|8.37|9.388|9.02|10.034|9.52|9.8|9.52|11.168|11.65|12.12|12.154|10.64|11.056|10.65|10.72|11.33|12.552|12.634|12.236|12.848|12.602|12.938|14.044|15.018|15.094|15.586|14.186|13.902|12.628|13.276|12.442|13.886|13.712|13.37|14.238|13.176|12.914|12.92|12.346|10.444|9.526|8.28|8.414|8.02|6.632|7.742|9.29|9.18|8.082|10.102|10.622|9.716|9.75|10.38|11.34|10.196|11.252|11.374|11.754|11.512|11.802|12.414|12.978|12.608|13.378|12.96|13.25|13.354|12.652|12.428|12.514|11.988|11.858|11.542|10.914|10.404|12.474|13.1|13.86|15.306|14.66|15.068|15.488|14.666|14.736|16.728|16.222|17.002|18.232|19.714|21.796|22.662|26.198|24.334|25.328|25.314|25.91|25.568|25.522|25.756|31.154|32.056|33.414|33.544|34.638|33.348|34.314|37.4|38.682|41.614|44.718|46.182|46.436|44.958|42.182|46.828|47.364|46.316|45.096|41.6|40.54|41.306|38.47|40.676|35.818|37.56|30.622|33.768|33.564|34.216|36.032|34.132|36.54|38.098|39.832|40.454|37.738|41.374|38.768|38.618|39.774|40.326|41.996|42.992|41.946|39.002|38.898|41.556|44.872|45.966|45.97|43.476|45.996|45.08|45.926|50.884|48.95|53.082|54.854|56.016|53.676|50.832|50.274|53.422|55.1|55.414|59.322|62.022|62.038|61.422|64.142|56.958|63.334|65.848|67.46|71.046|65.928|60.204|62.38|68.478|70.216|75.476|75.826|80.85|87.38|86.484|92.648|90.246|93.548|94.558|92.352|99.32|91.25|90.41|89.72|84.4|96.38|93.54|94.74|92.9||
2022-02-19 19:55:54|amer_0012|TRP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|18.38|17.88|18|18.13|18.38|18.63|18.5|17.75|17.88|18.25|18.88|19.75|19.38|19|19.05|19.8|20.25|21.25|21.85|21.85|22.75|24.2|24|24.55|25.35|25.15|25.55|26.55|27.75|27.45|26|26.75|26.15|30.25|31.9|31.6|31.95|33.45|31.8|33.8|32.6|23.95|21.3|22.25|23.3|22.85|22.45|21.5|20.7|19.25|20.1|20.4|20.75|20.25|21.05|19.25|17.75|16.25|12.5|11.7|9.9|10.65|10.5|11.7|11.3|11.4|14.3|14.15|14.5|15.35|17.2|16.2|18.73|19.24|18.22|18.4|18.75|19.13|19.51|20.34|20.51|19.97|19.87|20.55|22.2|21.6|22.79|23.15|23|22.55|23.15|22.6|22.5|22.51|22.85|22.7|22.21|21.55|22.9|24.3|23.75|25.35|24.99|25.07|26.9|27.91|27.88|27.05|27.71|28.28|27.15|27.39|26.4|26.65|27.49|27.65|27.63|29.38|29.8|29.8|29.72|29.82|29.65|30.35|32.24|33.59|33|35.5|35.07|36.19|36.65|35.42|34.99|33.67|33.02|33.5|31.85|34.75|35.94|35.15|36.34|38.64|40.61|39.03|37.3|38.35|39.57|39.35|36.64|38.5|36.8|36.47|40.18|39.71|40.54|39.57|39.54|39.55|36.9|39.16|39.5|39.7|40.27|38.17|36.42|32.7|33.17|32.98|30.9|29.83|29.78|32.38|31.32|30.64|32.6|33.37|33.16|34.13|36.19|34.17|34.78|37.22|35.84|35.5|35.61|36.33|38|38.17|37.67|36.2|37.99|36.55|39.04|39.31|40.71|43.39|42.35|40.14|42.36|42.54|42.37|42.88|44.53|41.25|43.57|42.83|43.46|42.33|42.67|45.67|44.4|44.74|44.97|45.98|47.02|47.21|48.04|48.5|49.94|47.56|45.28|46.93|45.91|45.25|46.99|46.85|48.54|48.42|48.74|50.25|51.08|50.48|50.93|54.7|58.43|57.68|55.55|54.45|57.1|56.54|54.79|54.16|56|53.9|50.76|50.83|45.9|42.2|44|42.14|45.19|48.65|49.65|51.06|52.1|54.34|58.46|60.54|59.47|62.31|60.72|60.33|60.54|61.39|61.06|61.37|63.38|62.71|61.82|63.7|63.41|61.67|61.25|61.88|61.18|56.63|55.5|53.28|54.44|54.28|56.88|58.51|55.58|52.26|49.64|54.45|48.75|55.88|58.85|60.02|63.94|65.89|64.92|64.62|68.22|68.6|66.39|67.2|69.16|72.57|76.06|62.55|64.06|62.05|58|61.05|60.99|55.9|52.44|57.13|51.75|54.81|53.3|57.61|60.81|60.92|61.34|60.82|59.9|60.96|66.95|59.92|58.83|65.64|66.81||
2022-02-19 19:55:56|amer_0013|CM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|17|16.875|16.94|16.69|16.5|15.75|16.5|17.565|18.19|19.375|20.315|21.125|20.375|20.5|21.15|22.7|22.025|22.85|22.825|24.7|27.85|30.35|30.225|30.2|33.15|31.3|32.1|32.95|34.8|39.65|35.95|39.8|41.2|42.65|44.6|39.6|45.3|49.5|50.85|49.45|47.3|45.25|29.45|28.55|30.65|33.85|38|38.5|35.55|38.6|37.5|36.2|35.1|35.65|32.45|28.3|31.7|32.75|34.5|37.8|35.35|41.45|38.8|40.35|40.65|42.4|45.1|49.5|48.4|44.9|46.5|52.57|47.43|49.8|49.85|50.25|51.65|50.95|54.91|51.65|48.82|53.96|54.85|54.45|52.3|56.45|54.7|51.13|48.6|45.1|43.15|40.47|38.75|42.28|43.52|43.55|47.55|47.3|47.8|48.55|53.9|54.52|56.75|55.31|59.21|63.06|64|66.66|68.64|68.4|67.19|65.35|65.2|66.28|66.98|67.67|73.9|71.8|72.23|68.45|68.86|73.36|74.75|72.59|75.79|80.01|70|72.6|72.2|75.19|76.41|79.9|79.95|86|82.75|80.63|74.71|77.25|80.33|84.25|87.6|89.7|98.3|100.88|100.66|100.19|97.7|102.67|95.99|92.5|95.7|99.36|102|88.85|70.55|73.25|66.79|66.1|74.17|69.82|56.1|61.98|64.17|61.08|54.66|49.88|51.09|46.63|43.15|45.88|53.57|54.56|58.31|66.31|64.25|65.29|62|68.73|68.15|63.9|70.01|74.2|74.56|71.76|66.14|70.6|72.5|74.65|78.23|79.05|78.33|76.27|82.19|83.6|81.91|80.31|76.15|72.98|76.4|73.38|75.1|72.91|73.79|76.25|76.69|76.24|74.53|72.07|71.65|73.35|76.23|76.95|78.56|80.2|79.97|83.2|83.14|79.68|80.57|78.35|74.64|77.93|82.26|82.06|88.7|91.09|90.72|86.57|92.68|95.25|97.72|95.66|97.1|101.21|103.91|100.59|102.89|106.49|99.84|88.18|95.67|91.82|96.88|94.9|92.07|93.46|96.69|95.88|100.28|100.28|91.19|91.24|89.95|97.02|101.34|101.75|97.04|99.19|104.1|101.73|100.5|105.98|109.56|110.81|116.61|114.67|110.25|105.62|105.39|108.22|104.91|109.17|113.56|118.14|122.54|121.86|117.2|113.72|111.83|113.2|114.36|118.72|122.3|121.03|113.68|111.5|101.68|111.41|111.63|105.6|112.81|102.49|102.98|103.83|103.13|109.31|112.31|115.46|108.06|107.92|102.16|82|82.48|88.29|90.74|92.73|103.56|99.53|99.38|109.48|108.72|108.98|117.33|123.05|127.78|140.71|141.11|145.07|145.14|141|150.17|142.45|147.45|159.62|166.45||
2022-02-19 19:55:57|amer_0015|MG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8857|13.0034|12.9427|11.3944|12.6996|14.7972|15.2833|14.5833|14.7656|14.2187|14.3402|14.2795|13.8857|13.2465|15.3125|15.2639|16.0416|15.3125|14.9114|16.0416|15.9444|16.3576|18.2291|18.5329|18.2656|17.5121|16.6614|17.7673|18.0347|20.1736|22.3125|22.3611|23.2968|22.5798|21.802|21.7777|20.7204|20.842|26.9427|25.9461|24.8888|24.4756|24.9253|22.7986|21.5104|23.2482|24.743|23.1874|21.9357|21.875|21.1458|21.085|21.5954|20.2586|20.052|18.0104|17.6458|16.2482|15.4705|14.9479|14.6441|14.2187|14.0625|17.225|18.0625|17.3875|18.175|17.6375|16.375|17.075|16.6875|15.725|16.875|16.715|18.145|20.0475|22.9475|23.3075|24.0975|23.7625|20.795|20.9975|24.88|25.275|25.75|27.62|29.215|29.1125|27.27|26.175|23.3|24.73|22.58|21.11|21.385|22.0175|21.5975|20.675|19.1825|21.0625|22.81|22.6825|26.775|25.3975|24.375|26.4325|24.75|26.01|26.915|26.465|25.8425|27.1975|27.1|28.4075|26.555|24.585|23.42|22.4525|23.6125|24.6425|23.6025|22.7875|20.25|19.3225|21.4475|21.515|23.5475|21.75|21.855|20.5075|20|21|20.8975|21.1875|22.0125|21.9125|21.15|19.91|20.6725|19.83|20.2875|21.015|21.9425|23.4675|22.9625|21.4575|21.655|21.9625|23.755|24.375|23.35|23.705|23.9875|22.405|20|20.045|19.71|18.045|18.66|18.5625|17.5075|15.17|15.085|15.245|13.67|10.11|8.9375|9.1875|8.5825|8.16|6.4825|10.2425|9.05|12.3375|13.625|12.4|11.4075|10.6775|12.575|13.315|14.705|15|15.7125|16.7|18.0625|17.5325|19.1325|20.76|21.1075|23.06|24.495|25.955|29.235|23.925|23.24|24.31|23.45|26.075|23.3|18.595|17.325|19.015|18.195|17|20.71|23.565|23.78|21.645|20.875|20.105|20.1|21.27|21.255|22.2|23.175|24.84|26.065|27.425|29.855|30.3|34.57|37.43|39.275|40.48|42.475|44.155|43.05|43.55|47.3|49.285|53.14|53.69|55.47|57.43|58.545|61.64|53.15|55.62|61.15|62.945|61.045|67.94|67.71|60.8|71.47|70.1|71.06|64.92|64.01|68.96|60.74|56.12|48.67|52.5|55.83|52.7|53.25|45.35|50.3|52.81|56.32|55.07|54.28|58.3|56.29|56.79|57.39|57.02|60.47|60.07|59.46|60.09|66.59|70.38|72.37|71.24|70.26|70.6|72.57|75.83|83.14|76.46|79.24|70.66|67.85|64.81|66.31|61.97|69.54|69.44|65.07|74.57|57.89|65.16|66.56|66.66|70.62|70.82|73.18|71.2|67.09|61.09|44.91|54.24|58.06|60.46|61.91|63.52|60.93|68.03|79.64|90.11|90.06|107.19|110.68|116.08|119.14|125.24|104.6|99.63|95.32|100.67|95.75|102.35|102.41|98.78||
2022-02-19 19:56:00|amer_0016|SLF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|17.2|22.5|24.95|24.85|30.95|29.95|34.75|32.2|39.75|35.3|30|29.1|33.53|34.8|36.55|36.53|32.2|33|34.85|36.35|33.01|33.25|33.05|35.4|34.79|34.92|31.56|28.5|27.98|23.92|28.01|28.1|27.3|25.9|28.48|29.16|27.65|28.81|28.36|30.82|30.85|31.37|32.69|32.95|32.87|36.27|34.65|37.72|35.45|38.46|38.65|36.69|36.95|37.9|38.2|40.05|40.46|40.45|39.02|39.2|39.54|40.56|41.26|44.35|44.15|42.05|44.26|47.08|47.6|49.65|49.79|49.36|46.05|44.98|44.92|43.3|45.32|45.59|47.81|49.73|49.2|52.41|51.43|52.44|50.61|49.34|51.25|49.4|51.85|52.77|53.65|53.43|54.45|49.16|45.61|47.5|46.89|45.7|42.28|39.08|41.4|32.02|29.94|24.84|26.46|23|17.92|25|29.96|29.55|30.45|32.2|30.11|32.49|28.16|28.34|32.96|30.4|31.75|32.52|29.85|30.96|28.17|25.48|27.55|26.45|29.35|29.24|31.44|33.37|30.3|30.15|30.48|28.67|29.38|25.81|24.8|25.5|22.25|18.66|19.5|20.86|21.64|22.51|22.31|20.51|22.75|22.53|22.96|23.57|25.09|27.11|26.75|30|28.39|27.84|29.57|29.7|31.38|33.79|33.53|32.68|35.43|36.54|37.01|38.35|38.15|36.51|37.81|38.25|39.96|40.56|41.32|39.36|39.64|42.58|42.12|38.98|39.81|39.42|40.92|41.15|42.26|44.28|42.53|44.34|45.04|44.38|42.61|39.46|41.1|41.68|42.81|44.37|41.5|42.48|40.36|43.19|45.12|51.41|52.1|52.28|48.91|47.48|48.88|43.83|46.29|48.2|47.29|50.41|50.05|51.43|51.48|51.44|54.53|51.73|52.88|54.23|52.86|52|50.68|50.74|48.99|47.72|45.1|46.38|50.9|52.66|55.39|53.56|54.76|51.7|57.25|57.32|60.66|58.38|59.57|65.27|43.23|48.65|47.79|50.92|49.23|56.52|54.32|55.83|56.4|56.68|59.59|62.46|64.58|64.32|66.11|65.33|63.71|66.71|65.4|68.5|70.71|68.41|72.18|73.81||
2022-02-19 19:56:02|amer_0017|ATD.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:02|amer_0018|G.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|0.84|1.08|0.96|0.9|1.08|0.84|0.6|1.05|1.14|1.26|1.44|1.08|1.74|1.62|1.71|2.58|2.59|2.71|2.7|2.07|2.1|1.67|1.69|1.6|1.45|1.49|1.33|1.23|0.98||
2022-02-19 19:56:02|amer_0020|TRI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8677|19.2753|19.6938|20.3767|21.0706|20.6521|20.7952|19.6938|19.5506|19.9692|19.4184|20.9274|22.9981|21.7535|21.8967|24.9477|24.6723|23.7912|24.6723|26.7651|26.9854|29.6839|33.4288|33.3186|31.6665|31.0056|30.1245|32.052|33.1534|35.0259|37.4491|34.8607|36.9534|37.2288|39.4867|43.2316|42.7911|46.9215|49.0142|47.4171|45.2693|47.0316|44.3881|36.4027|38.8259|41.9099|39.9273|39.5418|42.9563|41.7998|46.536|48.4635|48.6838|49.0142|50.5012|48.5736|45.3794|47.362|45.1041|41.8548|42.4056|57.275|50.1707|53.8606|52.9794|55.7881|63.8837|62.6721|65.5359|67.7387|62.2315|63.2228|61.6698|61.6808|57.8808|56.7243|58.3765|56.3939|56.0084|53.0345|49.8403|48.7939|49.8954|53.2548|53.3649|54.1359|57.991|58.795|55.0721|52.8252|47.6925|46.7563|43.3197|47.6374|45.5887|46.2606|44.278|43.9916|42.1522|46.6902|45.6548|46.7012|46.4258|45.9963|45.06|47.5383|47.4171|51.8559|48.4084|46.9986|44.6635|48.078|49.2015|49.0473|49.6751|47.8357|48.3423|46.569|45.3354|46.558|46.4258|46.2055|44.6855|45.809|46.602|45.1812|47.1748|48.4965|47.8026|44.1679|45.1922|43.6832|44.8948|47.8907|47.9678|49.2125|51.2171|47.3731|49.3116|49.0142|49.5649|51.173|53.6513|53.2878|54.5214|51.933|52.66|53.6293|49.8733|47.9128|48.8159|49.2345|45.8861|49.1464|42.6258|44.3771|39.4757|36.0943|38.0218|41.0838|39.8172|36.2375|36.4027|39.3766|31.8647|31.2589|34.9378|39.2114|33.0433|34.7395|35.6868|36.8983|36.7111|37.2838|38.3192|38.4734|39.5418|37.9117|36.7882|37.394|39.3325|40.2247|40.7093|40.3128|41.5795|41.965|42.3395|40.7864|42.6038|42.9012|41.194|41.0177|44.0577|42.2073|41.9099|42.2513|41.5685|39.8832|36.1934|33.3627|31.281|32.4816|30.4108|29.9923|30.3337|31.6224|31.7656|32.5146|31.27|31.9088|31.325|30.8184|31.303|30.9726|30.1245|31.6995|33.6491|34.7065|36.3036|37.1737|37.9998|37.8015|38.5505|38.0218|39.674|43.1545|43.5841|44.245|44.256|41.8548|41.6235|43.6942|41.4032|42.7911|45.3684|45.3794|44.9389|46.1835|50.2258|51.6246|53.7064|54.0368|56.5591|54.5985|54.6977|52.3846|58.3214|56.3718|59.0814|59.1255|59.4889|57.7266|57.7156|54.5985|57.9579|56.8785|60.6565|57.5724|60.5904|59.8194|59.7533|58.2223|63.8727|64.7208|64.2472|61.857|63.344|68.3225|64.897|66.1306|62.8924|62.8924|63.0576|66.439|62.584|60.3481|58.6298|55.689|54.8408|56.8675|55.5237|58.4315|59.4559|63.9277|64.919|67.4854|67.13|65.93|68.71|71.56|79.07|82.79|85.9|84.48|88.64|91.49|88.55|88.51|92.88|92.89|106.39|99.71|95.88|98.07|92.22|92.24|93.46|99.71|106.26|103.58|102.94|104.18|104.27|110.7|110.09|113.99|116.78|123.13|132.2|147.42|140.05|148.87|156.01|151.27|136.46|127.8||
2022-02-19 19:56:04|amer_0021|CVE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|25.5|27.46|26.17|25.98|28.53|28.63|28.25|27.5|29.03|29.02|30.04|29.37|32.1|32.84|33.99|38.6|37.64|34.72|34.21|35.55|36.14|34.25|32.2|34.09|33.89|34.33|37.29|35.84|35.48|36.17|30.88|33.97|32.79|32.23|35.25|34.58|33.22|33.48|32.9|32.4|29.99|29.79|30.84|30.23|30.7|31.11|30.13|30.08|31.21|29.97|29.29|29.43|31.83|31.94|32.49|34.64|33.41|34.2|29.31|28.21|26.09|22.92|25.04|22.24|21.59|20.88|20.58|19.67|18.77|17.97|19.67|21.21|19.82|16.66|16.53|16.34|16.41|18.86|19.95|17.28|19.22|19.11|19.98|18.34|20.82|20.27|17.71|16.81|15.09|12.67|12.26|9.18|10.13|10.17|12.43|14.27|12.44|12.94|10.45|10.18|11.63|13.12|12.99|13.86|13.03|11.83|13.42|12.06|11.08|9.76|10.09|11.36|12.02|12.26|10.53|11.68|12.01|12.09|11.71|12.12|11.45|13.23|11.87|7.9|2.72|5.03|6.47|6.44|6.58|6.28|4.85|4.76|6.86|8.61|8.08|9.96|9.86|9.72|11.12|11.98|10.18|10.98|12.73|15.59|15.22|17.34|19.73||
2022-02-19 19:56:06|amer_0022|ABX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|30.25|34.75|33|34.5|34.75|34|33.88|34.75|31.25|35.75|36|40.25|41.5|41.5|41.75|43.3|37.05|38.25|36.95|34.05|35.1|40.5|39.25|36.4|38.7|32.7|31.05|35.5|30.05|31.5|31.4|34.25|28.85|23.45|26.65|28.35|27.3|30.7|32.05|28.05|28|24.7|20.35|30.7|32.8|30.5|29.8|28.85|26.65|25.8|29.45|25.05|28.4|27.95|28.8|32|27.05|26.5|25.75|23.4|23.65|22.5|24.9|27.4|26.75|23.65|23.4|22.9|20.25|23.1|24.61|23.05|24.83|22.26|25.15|25.3|23.1|22.7|24.85|27.59|24.75|23.75|25.45|27.3|28.8|29.15|31.65|33.32|28.83|24.43|25.25|24.75|23.45|22.43|24.35|25.1|24.03|23.16|21.79|23.9|23.99|24.07|28.26|25.43|25.65|28.52|29.31|26.24|27.23|31|26.13|28.53|26.58|25.42|26.3|26.6|27.6|29.13|29|27.1|30.6|29|28.2|28.57|30.6|30|31.11|33.7|29.65|31.03|32.41|35.7|31.05|31.77|34|33.6|32.97|34.74|37|34.33|34.75|35.76|35.85|34.82|34.92|32.94|31.15|31.08|30.98|35.04|34.33|39.95|42|40.32|41.78|51.81|51.2|44.88|38.71|40.03|46.61|43.36|36.95|38.97|27.56|37.72|44.71|46.14|38.45|40.81|34.55|41.37|39.15|37.62|37.78|40.54|38.96|44.86|41.46|37.12|39.65|38.97|44.3|44.15|48.32|42.26|49.95|47.55|49.12|52.91|55.25|47.47|51.28|50.39|48.32|46.39|43.79|45.55|49.85|49.11|49.21|54.05|46.15|49.46|47.34|43.35|39.96|40.59|38.35|33.01|38.01|41.08|40.39|34.49|34.82|31.76|31.27|29.84|19.86|21.78|16.6|17|20.11|19.18|20.28|17.61|18.71|21.46|22.56|19.68|19.13|17.6|19.54|19.7|19.99|16.47|13.38|13.54|12.52|16.25|16.26|13.85|15.68|14.72|13.35|9.25|9.15|7.9|10.05|9.83|10.24|13.93|18.8|17.64|24.29|21.92|27.58|28.51|22.29|23.23|23.6|20.15|21.49|23.98|24.51|25.26|22.82|22.34|20.63|21.08|22.49|20.08|18.64|17.82|18.18|17.69|14.78|16.05|17.28|17.07|17.27|14.58|13.35|14.29|16.49|16.93|18.43|17.59|16.6|18.32|17.03|16.81|20.67|21.45|25.81|22.92|22.88|22.18|24.12|24.51|25.6|25.86|35.83|33.11|36.53|38.71|38.64|37.4|35.62|29.81|29|28.56|23.75|24.93|26.19|28.64|25.64|27.16|25.36|22.87|22.71|24.28|24.05|24.33|29.53||
2022-02-19 19:56:09|amer_0023|IMO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0834|5.2644|5.5277|5.3755|5.9167|5.6667|5.4722|5.3478|5.5555|5.4589|5.2367|5.4867|5.5422|5.5834|5.9578|6.15|6.6167|6.4|6.3722|6.5666|6.4111|6.5611|6.8722|7.1666|7.2111|6.6667|7.1445|7.1111|7.3333|7.8611|7.9445|8.5|8.8445|9.7277|9.3|10.2222|9.4277|9.3277|8.9056|8.7666|8.9667|8.5667|8.3333|7.3333|7.7667|8.1667|9.2167|8.1834|7.6501|7.7667|9.5667|10.0834|9.3|9.3333|10.0333|10.4667|10.25|11.37|11.53|10.33|9.38|9|10|11.57|12.17|12.05|12.1|12.25|13|12.83|13.02|13.15|11.68|12.6|12.82|14|13.75|12.95|14.32|13.88|14.25|14.68|14.22|14.77|14.22|15.1|15.82|15.62|15.21|15.76|14.37|14.69|15.3|13.98|14.5|14.95|15.2|15.8|15.78|14.5|15.44|15.7|15.88|16.63|16.93|17.49|17.27|19.18|19.4|20.35|19.62|20.05|20.43|20.8|21.93|20.52|21.83|23.63|24.02|23.72|25.61|29.69|30.67|29.72|29|34.01|34.82|40.13|44.67|34.4|35.73|38.47|39.82|36.53|41.91|40.49|39.62|40.78|40.9|41.59|37.47|38.27|42.89|42.93|41.51|41.75|42.8|42.15|49.55|49.59|49.72|46.21|49.29|51.45|48.15|54.62|49.36|55.35|53.8|61.16|57.75|56.16|50.45|54.61|45.58|42.65|44.25|40.99|38.95|39.74|45.8|42.65|44.38|45.12|43.15|39.37|40.75|40.7|40.55|40.66|38.44|38.75|39.23|42.65|40.5|38.78|40.22|39.32|38.99|39.22|37.33|40.58|44.65|50.59|49.54|50|48.12|44.92|42|40.16|37.64|41.28|43.62|45.39|47.78|47.29|45.32|45.99|41.51|42.59|42.96|45.01|45.25|44.19|42.35|42.73|43.8|42.88|41.52|40.08|40.49|40.15|44.07|43.98|45.23|45.53|45.21|47.04|45.55|49.82|51.48|53.52|53.39|56.23|55.95|57.86|52.91|54.23|49.58|50.05|47.24|48.24|50.55|53.18|48.78|48.25|48.39|46.45|42.28|43.51|43.38|45.08|42.95|43.19|43.39|41.61|41.79|40.88|40.17|40.01|41.04|43.5|45.99|46.71|42.78|41.49|40.52|39.71|38.22|37.8|35.78|36.86|39.86|41.83|39.8|39.23|38.67|34.75|34.12|39.93|42.42|43.7|44.55|40.67|41.8|41.12|39.57|34.59|37.28|35.63|36.48|38.92|36.13|36.26|36.14|32.67|34.5|32.8|33.26|34.35|31.38|29.39|15.91|22.49|21.51|21.84|20.95|21.51|15.94|17.72|22.48|24.16|24.33|27.89|30.44|35.5|40.61|37.78|34.18|33.39|40.03|41.9|42.23|45.62|52.01|55.4||
2022-02-19 19:56:11|amer_0024|RCI.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|8.69|9.125|8.125|7.815|8.065|7.625|6.875|6.625|6.565|7.125|7.625|7.375|6.875|6.185|6.8|6.825|6.4|5.55|4.95|4.125|5.4|5.175|5.05|4.8|4.675|4.375|3.675|3.85|4.325|5.35|4.825|4.25|4.8|3.25|3.45|2.525|3.1|4.025|4.45|5.9|6.55|6.25|4.875|4.175|6.05|6.175|6.825|10.625|11.9|13.7|13.65|15.7|11.825|14.25|13.125|12.425|14.9|16.725|17.65|21.9|24.65|21.5|19.275|19.575|20.975|18.625|18.2|17.825|14.8|12.475|12.65|14.025|11.85|11.7|9.995|11.095|11.33|12.45|10.75|10.1|10.545|12.365|13.56|12.7|11.6|10.9|9.535|8.555|6.8|6.165|6.5|5|6.335|7.575|7.33|7.375|6.875|7.825|9.4|9.75|10.825|10.835|9.905|10.35|10.375|10.015|10.67|12.755|12.615|12.25|11.83|13.025|12.075|11.895|11.71|12.795|14.075|14.31|15.72|16.625|16.725|16.465|18.125|19|20.1|22.625|22.015|22.88|23.3|22.345|24.6|25.05|22.75|22.275|23.695|22.95|22.455|24.175|28.5|30.6|33.595|34.985|34.7|36.4|38.18|37.79|42.55|44.35|45.42|48.22|47.98|45.28|48.14|41.56|44.99|38.39|38.85|36.92|44.81|43.7|39.56|34.59|38.48|34.52|34.99|35.9|36.59|34.58|29.92|29.05|29.32|32.42|29.9|29.93|30.14|30.23|31.75|31.75|32.69|33.36|34.67|34.69|36.21|36.08|34.78|35.75|37.01|38.51|37.16|36.29|34.6|34.97|34.3|35.24|35.81|36.94|38.19|36.48|38.01|35.87|36.35|37.82|39.25|38.55|37.93|39.6|36.87|35.32|36.91|39.31|39.77|39.8|43.84|43.87|45.16|46.35|48.98|51.89|49.69|47|41.2|41.04|41.59|44.29|47.32|47.38|48.07|46.85|42.8|45.81|43.53|43.82|42.94|42.58|44.32|41.92|42.38|45.77|45.17|45.18|44.21|42.4|43.1|42.79|44.3|45.86|44.91|45.98|52.03|51.51|47.72|47.97|50.08|52|48.8|50|52.3|57.67|56.16|55.66|53.96|51.9|51.79|56.45|55.76|58.8|62.59|63|61.25|64.83|65.19|64.34|66.94|66.96|64.05|60.03|57.82|57.54|60.61|60.85|62.44|66.32|67.62|66.43|67.79|70.87|69.96|71.08|73.21|71.87|67.45|71.11|70.1|68.51|65.91|64.53|62.01|64.42|64.48|66.26|61.51|58.74|58.3|57.7|54.55|54.7|54.26|52.82|54.12|61.26|59.26|57.71|55.13|57.95|60.54|61.8|65.9|63.68|64.28|59.15|57.56|57.16|60.23|64.47|66.33||
2022-02-19 19:56:13|amer_0025|NA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|4.875|4.94|5.19|5.25|5.625|5.125|5.565|5.75|5.44|5.565|5.565|5.565|5.565|5.875|5.525|5.85|5.7|5.55|5.775|6.125|6.5|7.2|6.925|7.125|7.9|7.375|8.15|8.025|8.65|9|8.95|9.675|10.025|10.525|11.8|11.3|11.85|13.3|14.75|14.85|14.375|13.55|10.15|11.25|11.55|11.925|12.4|11.725|10.5|11.025|11.75|10.95|9.65|9.275|9.05|8.75|8.95|8.625|9.25|8.725|9.875|10.625|10.4|11|11.05|10.75|11.675|11.9|12.475|11.75|13.3|14.5|14.8|13.91|13.225|13.985|14.5|14.985|14.75|14|12.125|13.745|14.85|15|15.095|16.225|16.7|16.45|15.15|15.8|14.72|14.725|14.695|15.505|16.15|15.88|16.25|16.185|17.45|17.375|18.42|17.69|17.525|18.215|20.455|20.45|21.57|21.925|22.825|22.905|22.24|21.97|21.5|22.38|21.6|21.935|24.39|23.325|24.78|24.595|26.505|26.185|26.205|26.415|27.205|28.65|28.69|30.095|29.57|30.88|30.16|30.875|32.4|31.93|31.17|30.655|28.5|29.275|29.985|30.5|30.625|31.7|32.92|32.145|32.65|31.24|30.98|32.525|30.685|30.465|27.46|27.25|27.325|26.99|26.145|25.265|24.29|23.92|26.865|27.165|25.32|25|25.01|24.325|22.605|20.625|15.65|17.11|18.94|20.13|21.825|25.585|26.875|29.055|30.725|29.77|28.195|31.59|30.12|28.255|30.125|30.92|31.05|28.97|27.225|29.495|30.79|32.465|33.565|33.92|34.26|34.905|37.43|39.395|39.17|40.475|39.11|37.025|36.265|34.945|35.57|33.17|36.07|37.61|38.54|39.685|38.55|36.83|36.385|37.34|37.005|37.2|38.59|38.79|38.62|39.66|39.28|37.305|38.075|38.145|37.52|39.505|40.795|42.535|45.24|46.23|44.195|41.72|44.44|44.3|45.49|45.5|45.26|48.8|52.31|51.03|52.68|53.13|49.44|44.21|48.11|46.24|48.75|48.51|46.92|45.74|43.3|42.6|43.31|43.77|40.31|39.97|36.86|42.49|44.84|43.52|44.19|44.71|46.09|46.52|47.88|50.32|54.53|56.17|56.68|55.84|53.05|53.28|54.53|56.15|57.48|60.05|62.61|63.57|62.72|63.84|62.26|60.64|60.98|62.02|63.12|63.77|65.31|64.51|59.76|60.6|56.05|61.8|62.09|60.31|63.82|60.71|62.21|63.88|62.52|65.92|68.02|71.15|72.08|73.43|69.77|54.39|56.14|59.96|61.52|63.24|71.7|66.14|63.94|71.94|71.64|71.87|80.16|85.37|89.36|95.01|92.77|95.49|100.14|97.28|102.46|105.44|96.44|101.7|101.64||
2022-02-19 19:56:15|amer_0027|L.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6227|7.2569|7.2569|7.4343|7.4682|7.8205|7.7161|7.75|7.998|7.9275|8.4207|8.7025|9.5818|9.6523|9.5114|9.4127|9.1732|9.3423|9.8495|9.7227|9.6382|10.8218|12.1745|11.9632|14.6264|14.2036|13.95|14.5418|16.1059|16.0636|16.8245|16.9091|18.6|17.3318|20.0795|21.8973|20.925|22.6159|25.1523|25.4059|27.0545|29.5909|28.3227|25.4482|27.0545|24.3068|27.6886|31.62|32.55|32.9727|34.875|31.1127|32.8882|31.5777|31.2395|31.2818|30.9859|28.9991|29.1682|29.8023|27.3504|28.9568|30.2673|33.5645|37.2|35.8472|37.2|35.8895|37.7495|44.1327|45.6545|42.6954|39.99|43.1182|41.7654|44.8091|42.3572|42.6024|43.7522|44.3018|45.6968|41.5118|43.7522|43.9636|44.7245|48.8672|49.2477|50.5159|53.3143|52.8493|47.7681|50.592|47.5821|47.8104|45.4432|45.2402|44.64|47.3454|44.8513|47.3454|50.4313|52.4181|53.475|52.2913|50.9386|53.9822|52.1222|56.4763|55.4618|55.3434|52.9254|49.6704|53.475|51.6572|52.6718|50.7272|54.7431|55.8845|57.6346|60.8896|62.2254|60.1118|61.4222|64.542|61.3039|61.1348|58.0658|58.6576|59.0719|56.7807|51.7249|47.6582|46.5845|48.6981|47.0495|48.4614|44.9105|43.5409|41.6471|43.4141|40.0576|39.2206|40.1168|41.2497|43.4986|39.1022|38.8909|42.2727|42.2981|43.9213|41.8415|38.1722|38.1046|37.0224|28.2382|28.7201|27.2913|24.4505|25.7103|26.9108|28.7877|25.7103|24.5182|25.6088|25.11|24.8141|27.0545|29.5655|29.3542|26.3443|26.505|27.1813|30.3687|29.3795|28.9145|28.1113|26.7163|25.2453|27.9676|28.644|29.667|31.1973|31.713|31.5693|32.9051|32.643|36.9041|36.7688|34.4692|36.8449|34.6552|34.131|33.0826|33.4208|32.8459|33.7167|35.1709|32.9304|31.248|31.2226|33.3447|32.2541|31.2818|32.5331|30.7745|29.3542|28.7623|28.1959|26.7502|27.3927|27.5364|29.2865|28.8807|29.2696|28.2973|35.4499|33.8689|35.061|36.1347|36.1432|42.0191|40.2013|41.4357|38.0201|38.4766|40.3197|36.4644|35.8303|36.3714|38.6288|39.6518|40.2859|38.6372|40.2605|45.3417|45.8236|47.3877|49.6451|52.0039|52.5619|53.3735|53.9315|52.3505|51.8517|53.475|53.3312|60.2978|59.3678|58.0911|58.2518|57.0005|55.242|55.6224|58.1081|61.4814|58.5308|60.0864|58.4293|61.5744|60.3231|57.0681|55.9521|59.0042|59.892|57.8206|58.5561|61.008|64.7702|64.5504|60.9911|57.4063|57.2626|57.5754|56.2903|57.4317|57.6769|56.3326|55.7323|55.0306|55.2081|56.6877|57.1527|58.1503|57.0681|56.1043|55.6647|61.29|61.11|63.63|65.54|65.92|65.63|69.36|67.05|68.48|72.87|75.46|70.24|71.6|67|69.24|66.5|72.55|68.5|68.16|66.11|69.49|67.41|69.73|66.32|64.2|62.81|61.75|61.33|70.2|68.25|73.77|76.29|84.4|88.89|86.92|93.08|96.3|104.42|98.07|98.17||
2022-02-19 19:56:17|amer_0028|FFH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.5|68.5|73|78.5|79|79|81.75|81|81|81|96|98|100|135|167|179|165|173|180.75|197|256|259|300|290|296|286|299|299|338|400|393.05|389|383|347|299.5|320|335|341|487|537|562|574|585|440|441|460|491|540|575|530.05|440|425|410|395|390|249|220|212|217|245.5|200|170|178|185|157|162|175.25|198|188.25|203|183.9|228.5|260.4|220|199.5|182.6|213|227.9|229|231.5|202.31|208.25|184.9|164|166|185.85|164.75|188|169|152|139.5|134|118.5|111.7|155.05|121.11|100.86|80.18|75|125.5|164.15|205|242.02|231.25|210.51|204.99|196|226.11|241.92|207|203.74|206.81|201|227.79|200.7|173.15|157|179.99|197.7|202.24|206.72|201.75|180.68|163.73|203.39|203.05|214.76|197.76|201.4|178.25|176|168|170.44|163.25|124.2|133.81|126|106.16|120.92|133.15|145.03|179.82|209.22|231.67|208.22|225.72|260|254.16|216.05|203.5|206.5|219.38|242.52|261.3|289.99|287|327.66|299.88|298.9|304|273.55|261|262.3|233|341.14|331|360|390|398.9|308.86|326|315.6|282.03|292|328|372.18|397.73|387.07|376.1|410|362.81|361.12|381.9|385|393|389.88|409.5|422.89|419|417.19|397.56|408.99|382|376.48|366.5|382.1|373.5|386|376|394.9|401.79|416.67|417|437.01|407|408.98|402.59|404.99|407|403.14|377.5|371.17|379.73|370.51|341.18|358.55|358|391.84|396.66|404.15|418.65|413.57|408|432.77|416.56|455|412.81|424.11|428.6|459.96|480|477.9|488.31|506.22|513.35|501.01|501.79|514.93|581|608.78|675|656|710|659|626.39|615.88|630.74|611.76|607.74|643.92|641.17|656.91|721.31|778.83|727.07|672.5|673.87|695.83|700.01|742.22|768.72|686.95|638.32|648.5|608|598|605.2|624|592.69|562.01|594.51|649.08|649.33|679.41|708.99|669.34|647|627.16|653.07|710.83|728.02|736.66|735|716.46|701.74|639.7|628.18|600.98|621.55|651.53|619|638.88|620|642.76|611.45|593.25|584|558|600.01|609.74|592.17|578.21|431.43|377.42|382.47|419.43|419.68|402.09|392.1|350.24|445.4|433.85|463.92|518.41|548.55|561.58|563.84|543.6|525.54|558.47|511.31|501.25|566.95|622.24|613.8|645.67||
2022-02-19 19:56:19|amer_0029|PPL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|8.7|8.3|8.25|8.25|8.1|8.2|8.15|8.45|8.9|8.5|8.2|7.75|7|6.7|6.8|6.65|6.15|6.7|6.75|7.25|7.85|7.95|8.3|7.8|8.05|8.25|8.5|8.9|9.09|9.09|9.25|9.8|9.3|9.8|9.65|10.18|10.49|10.64|11.28|11.04|11.45|11.4|11.35|11.51|11.64|11.43|11.52|11.06|11.01|10.77|10.93|11.17|10.89|10.85|11.49|11.7|11.9|12.13|12.09|12.11|12.22|12.68|13.16|13.08|13.24|12.81|10.97|10.91|11.9|11.19|11.85|13|13.09|13.28|13.27|13.93|14.03|13.28|13.7|13.85|14.11|14.1|15.41|14.75|14.25|16.1|15.95|16.37|17.68|17.36|17.05|16.4|16|16.67|17.11|17.62|15.48|15.6|16.05|16.1|16.23|15.42|16.01|16.68|16.48|16.8|17.22|17.54|17.59|16.81|17.5|17|16.89|16.4|17.77|17.84|17.57|17.65|17.2|13|15.95|12.92|14.61|13.87|12|13.2|13.72|14.19|14.77|15.25|15.18|15.25|15.84|16.67|17.69|17.84|17.25|17.45|18.34|17.39|17.86|19.44|19.25|21.35|20.63|21.12|22.18|22.14|21.89|22.53|23.2|24.55|25.46|25.5|24.62|25.28|27.63|30.19|29.93|28.47|28.15|29.13|30.2|27.65|26.2|27.05|27.25|27.6|28.09|27.62|28.71|29.24|30.81|31.84|33.29|32.42|32.61|32.57|32.54|32.82|34.67|34.42|37.2|39.35|39.28|41.92|42.49|44.31|45.44|47.35|52.87|44.28|44.69|40.38|43.35|40.39|39.94|40.94|42.05|39.87|40.45|37.66|33.9|36.02|32.49|30.44|30.07|31.3|33.77|35.08|36.82|40.83|39.85|37.83|38.19|39.68|39.54|39.71|42.13|41.14|42.71|44.15|43.76|44.11|42.84|42.94|40.93|42.73|45.79|44.51|45.73|40.15|41.29|39.94|44.27|44.69|45.38|46.91|43.49|45.28|45.55|44.5|41.23|47.66|49.24|49.97|47.35|48.39|49.26|48.32|49.02|47.2|46.89|45.52|47.75|52.64|47.8|25.5|31.38|33.07|31.89|34.49|32.41|28.41|29.98|34.6|34.22|34.89|34.89|36.66|38.1|39.9|39.02|40.69|39.15|42.4|41.62|37.7|39.28|41.27||
2022-02-19 19:56:21|amer_0030|CPG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.6|4.2|5.1|5.3|5.6|5.25|5.9|6.18|6.01|6.35|7.6|12|11.95|12.35|13.38|13.57|14.75|15.5|14.4|14.05|15|15.02|15.34|16.15|16.35|16.87|17.05|18.45|19.91|18.85|18.3|18.35|18.83|20.51|20.4|20.59|18.8|21.89|20.9|20.15|22.04|22.33|22.1|22.39|21.56|22.8|19.59|17.56|16.67|17.76|17.29|16.78|16.99|17.95|19.82|20.75|19.73|18.67|18.91|21.46|23.58|24|25.22|25.12|28.6|30.2|34.85|36.75|39.27|36.24|33.6|24.23|28.56|22.64|23.2|22.51|24.2|26.78|30.25|31.25|33.47|34.01|36.88|36.86|36.95|39.14|38.66|38.19|38.71|39.88|41.12|39.19|36.65|36.5|37.6|39.6|40.41|43.14|42.8|43.04|48.18|46.84|41.65|45.87|40.78|40.31|42.5|38.49|42.47|42|45.7|46.17|45.38|41.86|43.18|39.34|38.01|40.42|40.13|43|37.76|37.11|38.61|39.19|38.88|36.2|38.37|35.95|37.87|38.97|38.58|38.23|40.88|40.03|40|37.89|39.2|40.66|44.74|44.59|46.92|43.85|42.42|38.12|36.33|29.65|28.62|31.88|28.21|30.19|30.74|28.03|25.55|17.58|16.66|20.46|18.58|17.7|13.98|13.99|17.49|17.53|20.2|21.83|20.23|20.62|20.26|18.12|15.49|17.38|16.64|14.49|14.24|14.61|12.54|12.06|9.22|9.01|8.59|10.11|10.42|8.49|11.38|8.84|8.72|9.27|10.38|9.78|10.05|8.44|7.02|8.39|6.25|4.52|4.51|3.37|3.94|4.15|4.7|4|4.41|4.04|4.83|5.45|5.24|5.06|5.95|4.26|2.91|1.05|1.68|2.67|2.07|2.32|2.19|1.71|2.07|2.88|3.39|4.05|4.91|5.05|5.06|5.53|5.01|4.45|4.46|6.08|5.86|6.72|7.44|8.52||
2022-02-19 19:56:23|amer_0031|POW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|4.345|4.8125|5.125|5.47|5.25|5.4075|5.1575|5.0625|5.095|5.25|5.095|5.25|4.875|4.875|5.075|5.6|5.4|5.475|6.0375|5.975|6.8375|7.25|6.875|7.125|7.25|7.0375|7.275|8|8.475|9.6875|9.5375|10.5875|10.45|10.9125|12.8|12.275|13.2|13.7625|14.2875|16|17.25|16.625|14|13.675|16.25|17|16.6|16.675|14.8|14.45|13.65|13.475|14.1|13.4|13|12.25|11.95|13.275|12.375|10.95|10.5|10.575|13.225|13.5|15.2|15|15.5|16.5|17.25|17.25|18.5|16.87|17.825|18.175|17.925|17.225|17.5|17.955|18.35|17.6|17.075|18.625|19.48|19.1|19.85|19.5|20.395|21.725|19.975|19.63|19.115|17.845|17.365|18|18|18.925|19.125|18.45|20.125|21.445|20.975|20.945|20.475|21.055|21.655|22.4|24.2|25.26|25.85|26.9|27.125|26.45|26.425|28.75|28.3|28.9|29.32|28.7|31|30.7|31.65|29.97|31.92|31.31|30.72|32.95|31.88|31.84|29.23|30.99|31.66|32.1|31.4|33.5|31.81|30.03|29.41|30.6|32.48|31.83|34.01|35.6|35.29|35.63|38.65|37.18|37.75|39.85|39.31|38.8|40.5|39.86|40.52|40.47|40.13|35.6|34.41|34|35.32|33.61|31.22|31.23|32.88|31.2|26.2|25.49|22.42|21.15|18.19|19.65|22.31|25.44|26.84|30.24|29.19|29.28|25.5|26.31|29.21|28.06|29.07|30.66|28.18|27.56|25.51|26.7|26.29|26.8|28.46|27.29|27.67|26.99|29.36|28.73|28.47|27.84|26.89|25.35|23.69|22.97|25.1|22.29|23.82|24.38|25|26.44|27.35|22.92|23.92|23.04|23.51|23.9|24.23|25|25.38|26.23|27.56|27.3|27.13|29.1|28.22|29.53|28.89|29.1|30.72|32.39|31.95|30.25|30.29|30.22|30.86|29.18|29.65|32.08|32.04|31.08|29.74|32.43|31.76|30.64|33.72|33.52|33.15|32.19|31.94|30.75|28.8|27.67|29.39|31.33|28.94|29.71|29.4|29.96|30.49|29.58|27.5|28.44|27.72|27.79|28.77|30|30.05|30.53|30.9|31.24|31.63|28.82|29.58|30.32|30.52|31.71|33.08|32.69|32.37|31.39|30.41|29.4|30.51|30.21|29.44|29.59|29.25|28.06|27.18|26.5|24.53|26.12|28.09|31.16|30.74|28.49|28.21|27.98|28.07|30.52|30.48|32.24|33.45|33.02|29.67|22.64|22.26|22.41|23.88|23.77|26.04|26.09|25.37|29.24|29.23|29.77|30.68|33.03|35.8|39.35|39.18|39.82|43.54|43.86|41.22|41.21|41.8|40.86|40.29||
2022-02-19 19:56:25|amer_0032|IFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.09|34.11|33.85|34.55|33.24|33.75|33.92|36.55|36.83|38.38|42.46|44.51|46.19|44.9|45.14|46.55|44.7|45.42|46.99|49.75|50.91|50.69|48.66|50.4|51.73|54.71|56.24|54.97|53.47|55.16|59|58.26|58.48|59.96|58.77|60.73|63.91|62.72|63.08|61.28|59.1|58.7|60.59|64|64.36|63.01|64.3|63.74|58.6|62.37|60.12|62.37|61.83|62.17|66.95|68.66|69.02|67.85|67.73|68.56|70.4|73.82|73.59|73.4|72.15|73.88|78.46|79.45|84.36|90.61|91.81|92.88|89.51|89.12|88.78|93.4|92.14|92.51|89.63|90.34|87.74|83.44|86.75|91.2|88.67|90.33|93.36|93.82|93.93|92.63|92.8|93.1|96.43|95.66|94.08|94.49|92|93.64|97.5|97.22|100.41|102.87|106.94|106.9|104.6|96.86|99|96.82|96.9|95.81|95.14|105.44|104.8|105.88|104.86|103.16|98.86|109.03|110.88|110.59|111.04|116.89|123.62|123.78|129.67|135.71|138.26|135.05|141.41|151.24|121.79|140.55|135.58|132.4|129.31|142.48|137.97|144.11|145.05|151.31|142.83|149.79|154.2|157.55|164.66|169.02|169.72|173.93|174.53|166.1|166.75|162.38|160.59|185.11||
2022-02-19 19:56:26|amer_0033|GIB.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2079|0.2016|0.2562|0.3516|0.4297|0.4219|0.5079|0.7375|0.8047|1.0656|1.6875|2.125|2.4657|2.9219|2.9063|3.375|4.375|4.8375|4.625|6.0875|6.625|8.225|7.3875|6.2125|4.55|5.8|6.5125|7.8|8.5|8.725|7.75|7.9375|8.125|7.8375|6.6125|7|7.6625|8.1125|10.9125|15.25|26.4|22.35|18.9|14.35|16.75|11.3|9.6|11.1|11.3|8.6|6.3|6.45|9.15|6.2|6.34|9.42|9.04|8.75|8.5|7.9|9.28|10.63|11.35|11.93|10.76|11.3|7.9|8.3|8.4|7.62|5.85|5.95|6|7|7.85|6.81|7.07|6.55|6.81|7.04|8.43|8.14|7.65|7.92|7.85|7.35|7.78|8.03|8.77|8.55|8.66|8.2|8.4|8.82|8.7|8.59|8.26|8.21|7.72|7.81|7.9|8.06|7.59|7|7.4|7.35|7.41|8.42|8.35|8.52|8.6|9.39|9.2|8.4|8.31|8.04|7.25|7|6.6|7.05|7.47|7.79|8.04|8.05|9.49|9.93|10.34|10.9|11.4|12.16|10.6|11.44|10.74|9.85|11.1|10.99|11.05|10.59|11.65|11.05|10.77|10.14|11.6|10.84|9.32|9.44|8.8|9.75|9.91|9.23|10.37|10.51|10.19|10.3|11.09|11.38|13.64|12.8|13.07|14.61|14.67|15|14.9|15.19|16.37|15.79|14.7|14.83|16.01|15.38|16.18|18.09|20.03|19.07|20.18|20.49|22.38|23.01|19.81|17.82|18.95|20.55|19.13|19.4|20.68|21.76|21.34|21.56|22.98|24.12|24.04|26.54|25.95|24.61|22.97|23.01|27.12|26.49|27.17|31.2|31.06|30.91|36.04|34.15|36.38|35.43|37.03|34.9|34.4|34.85|35|37.15|36.71|37.95|37.51|39.23|38.34|39.94|40.97|44.57|52.21|54.1|56.05|52.51|52.7|49.89|50.54|47.9|48.04|52.93|57.38|54.16|60.35|57.55|62.41|58.2|60.6|55.95|63.84|60.7|62.16|63.7|61.75|65.41|63.93|63.44|62.67|65.62|67.33|65.58|66.35|63.23|65.84|68.13|67|68.29|72.76|76.12|73.56|77.96|81.15|84.06|85.12|86.02|79.22|79.12|84.4|83.07|87.14|89.55|92.13|96.24|98.96|102.75|100.7|103.19|103.77|104.71|109.3|109.43|102.11|81.25|84.13|91.03|90.41|86.43|92.4|90.58|91.4|85.06|97.43|98.9|100.38|101|106.5|109.71|107.88|112.81|112.37|116.75|111.51|112.18|107.29|108.64|109.48||
2022-02-19 19:56:28|amer_0034|ECA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:28|amer_0035|SJR.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2687|1.0521|1.0682|0.9753|0.9283|1.0211|1.0063|0.9592|0.8974|0.7587|0.9592|1.0682|1.2538|1.1758|1.1598|1.2377|1.2006|1.1944|1.114|1.1016|1.0954|1.114|1.1016|0.9407|1.0768|1.1201|1.2068|1.1511|1.1635|1.2563|1.442|1.4977|1.5843|1.7143|1.739|1.8814|2.2032|2.2279|2.6178|2.8839|3.2305|3.5399|3.8246|3.3048|3.1562|3.837|4.0103|4.592|5.3284|5.1366|6.003|7.4202|7.0551|7.216|7.1789|6.5352|5.0004|5.5389|5.8792|5.8978|7.3521|18.8136|19.3087|17.155|16.9817|18.0709|16.858|16.4371|17.0807|15.4717|16.4619|17.3283|15.7192|14.8528|15.0261|15.843|16.9322|17.7541|16.4866|15.6004|15.843|14.4864|16.2836|16.7243|15.8777|14.9271|14.1498|12.3773|12.6001|8.2928|8.6939|7.4264|6.4511|7.5799|8.9612|8.0354|7.7532|6.555|7.6492|8.5503|8.1889|9.0008|8.4017|8.4859|8.1443|9.1345|9.5801|9.986|10.9069|11.1446|10.6693|11.3278|11.9565|11.0753|10.0257|10.0999|10.4514|10.7188|10.6099|10.8574|10.6247|11.1941|12.1496|12.1793|13.016|12.6249|12.5853|12.3972|12.0308|11.808|11.6595|12.4912|13.7141|14.729|13.7884|14.9023|15.1994|15.6202|16.2886|16.4371|16.5708|18.2343|17.5263|18.2739|20.6949|19.8929|21.0811|21.2494|22.101|22.2891|25.3|24.52|24.7|26.38|24.57|23.64|19.67|19.13|18.78|21.08|20.56|20.82|21.72|22.9|21.54|21.11|22|21.61|19.89|18.8|19.22|18.5|18.9|19.58|18.91|18.79|19.38|19.25|20.4|21.67|19.9|19.97|20.11|19.09|19.18|19.17|20.18|21.87|22.66|21.87|20.57|21.35|21.14|20.69|20.44|19.98|20.77|21.99|21.58|22.4|21.26|20.19|21.07|20.25|19.9|20.31|21.11|20.36|19.75|19.24|19.57|20.16|20.12|21.76|21.9|22.84|23.34|24.67|25.16|22.94|23.11|25.24|25.53|25.38|23.92|24.94|24.46|25.85|24.57|25.61|26.4|26.55|26.99|27.36|26.72|27.39|27.45|28.94|30.87|31.35|29.34|29|28.42|27.58|27.45|27.2|27.75|26.43|25.84|27.15|27.72|23.8|24.25|23.43|25.09|23.22|25.08|24.8|26.48|26.23|26.85|26.58|26.29|26.94|28.07|27.64|27.57|28.94|28.86|28.29|27.76|27.86|28.72|29.46|28.75|28.69|26.85|24.84|24.82|26.39|26.1|26.78|27.21|26.32|25.17|24.51|25.01|24.71|26.68|27.14|27.81|27.13|27.45|26.72|25.87|25.3|26.03|26.88|27.45|26.35|25.86|23.23|22.83|22.71|23.23|22.14|24.5|24.39|24.3|21.95|22.58|22.34|21.94|22.15|32.68|35.6|35.81|35.91|36.44|37.13|36.82|35.64|37|38.39|37.89|37.3||
2022-02-19 19:56:30|amer_0036|GWO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7813|3.0163|3.1875|3.2663|3.2038|3.2813|3.2038|3.2813|3.2188|3.1875|3.5475|3.5938|3.625|3.735|3.75|3.9063|3.9063|4.125|4.3125|4.4375|4.8125|5|5.25|5.3125|5.25|5.8375|5.5375|5.925|6.8875|8.375|8.4125|8.25|8.25|8.15|8.6|9.625|10.6875|10.85|11.2875|11|12.1875|12.875|13.125|10.25|10.375|12.625|12.2|13|13.25|15|13.2|12|11.475|11.625|11|11.25|9.875|9.825|11.2|11.675|10.375|9.15|9.05|11.25|12.7|12.875|13.05|14|15.2|16.625|16.325|18.575|18.075|18.45|18.4|16.325|17.175|17.4|16.75|16.74|15.775|16.185|17.21|17.15|16.89|17.115|17.475|18.9|18.875|19.5|18.725|18.175|17.075|17.5|19.24|18.625|18.86|18.375|18.29|19.445|19.92|19.5|20.1|20.55|20.225|20.415|21.25|22.75|24.325|25.35|25.375|25.18|24.235|24.1|25.725|25.65|25.425|25.41|25.8|26.7|27.75|29.15|26.6|27.6|26.8|27.85|29.99|28.66|29.1|28.81|29.5|30.7|29.43|29.2|29.6|29.52|27.64|28.46|28.57|29.27|30.11|31.27|33.25|33.8|34.49|36.2|34.8|34.72|35.15|34.55|35.05|35.75|36.49|37.3|35.52|35.57|32.15|30.84|30.96|31.29|31.43|29.16|29.83|32.1|31.4|25.6|28|20.7|18.5|15.95|17.71|20.49|22.3|22.8|25.9|25.96|26.56|23.7|24.22|26.88|25.89|27.07|29.16|27.57|25.09|24.07|25.12|24.5|25.46|26.64|25.75|26.4|25.94|27.43|26.9|27.25|26.29|25.48|23.87|22|20.61|22.19|19.56|20.4|22.12|23.03|24.54|25|20.93|22.07|21.68|21.77|22.36|23|23.52|24.35|25.9|27.4|27.23|27.36|28.98|28.53|29.75|29.75|30.01|32.25|32.7|32.75|31.65|30.8|30.47|30.84|29.05|30.18|31.76|31.82|32.21|31.58|33.87|33.59|32.21|35.26|36.62|37.01|36.03|36.36|37.04|33.63|31.97|34.66|36.29|34.53|34.72|35|35.74|36.92|35.34|34.08|33.91|31.32|32.29|33.69|35.36|35.17|35.66|36.24|36.85|36.72|33.58|35.15|35.58|34.59|35.91|35.9|35.11|35.1|34.78|33.86|32.88|34.23|32.91|32.32|32.15|31.84|31.34|30.21|30.47|28.18|28.2|30.26|32.36|33.67|30.6|30.15|28.98|28.38|31.81|32.03|33.45|33.26|34.29|31.57|24.31|22.92|22.42|23.8|23.68|26.61|26.02|27.15|30.21|30.35|29.2|32.57|33.44|35.64|37.41|36.82|37.54|39.03|38.54|36.41|37.08|37.96|39.71|41.35||
2022-02-19 19:56:32|amer_0037|FTS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|6.0625|6.0625|6.3125|6.4375|6.47|6.625|6.875|6.75|6.845|6.8125|6.8125|6.845|6.875|6.9075|7.05|7.075|7.2375|7.475|7.6|7.8875|8.5125|8.2125|8.5|8.425|8.225|7.8875|8.3|8.375|8.6625|8.6375|8.65|9.225|9.5|9.85|10.5|11.125|11.3125|11.525|11.575|11.25|11.25|10.5125|9|9.125|9.75|9.65|9.5625|9.3375|9.25|9.5|9.2|8.7625|8.55|8.875|8.7375|8.55|8.5|8.275|7.85|7.5125|7.3|7.2625|7.775|7.75|8.1375|8.125|8.15|8.625|8.6|8.5875|9|8.8125|8.9625|9.5475|9.575|9.3875|9.2425|9.3275|10.2|10.4225|10.9175|10.5225|11.7375|11.435|12.025|12.1375|12.0625|12.0625|12.275|11.3125|12.15|12.5|12.9125|12.55|13.125|13|13.1875|12.4625|12.7125|13.8875|14.75|15.0625|14.85|13.875|14.2525|14.94|14.725|15.6075|15.225|16.1225|16|14.9125|14.5375|14.875|15|15.3125|16.0625|16.8|17.375|18.53|18.3225|17.85|18.015|18.7|19.4325|20.5975|21.025|24.105|22|24.91|24.27|23.72|23.33|22.43|21.79|24.15|22.29|22.5|25.12|24.44|25.65|28.15|29.77|26.89|26.3|28.01|28.24|28.2|26|26.33|26.55|27.05|28.24|27.05|28.99|28.65|28.05|29.21|27.81|27.3|27.16|27.05|26.08|24.04|26.3|26.75|24.59|24.36|24.01|22.14|22.15|24|25.41|25.46|24.91|24.98|25.3|26.11|28.68|27.7|27.27|28.89|28.05|26.96|27.18|29.25|29.49|31.94|32.37|32.1|33.98|34.5|32.99|33.12|32.49|33.01|32.35|31.66|32.66|32.93|33.7|33.51|33.37|33.39|32.64|32.27|34.26|32.9|32.29|33.54|32.49|33.53|33.77|33.38|34.22|34.64|33.66|34.15|34.95|33.01|32.19|32.29|30.35|31.29|32.43|31.15|30.45|30.62|30.63|31.52|32.2|32.54|32.47|33.55|33.52|34.62|36.72|40.61|38.96|41.91|39.58|38.58|39.27|37.98|35.08|37.45|35.69|38.17|37.85|36.88|37.41|40.71|37.51|40.71|39.8|41.02|43.67|43.25|41.25|42.19|44.15|40.04|41.46|41.84|42.13|44.07|44.42|44.47|45.58|45.46|45.69|44.78|47.51|47.5|46.11|43.46|41.93|43.49|43.1|41.43|42.02|42.77|42.72|41.88|43.5|46.15|45.51|46.86|47.45|49.39|49.52|51.05|51.71|52.02|54.97|56.01|54.72|52.04|53.88|57.72|54.32|54.27|53.94|53.01|51.63|54.55|52.17|54.44|52.63|52.29|52|51.72|49|54.53|54.83|54.82|54.87|56.58|57.8|56.19|55.09|55.26|61.16|60.38|57.76||
2022-02-19 19:56:34|amer_0039|CTC.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.75|13.75|13.63|14|14.75|16.63|16.25|15.13|15.13|15.63|14.88|14.63|14.63|16.5|16.75|17.75|17.3|16.05|16.3|18.05|19.5|22.95|22.75|21.35|25.25|23.55|25.35|27.5|27.05|27.35|26.05|30.15|28.75|28.8|30.7|31.75|34.05|36.35|35.9|39.2|42.65|40.55|32|33.95|36.3|38.5|40.25|41.5|38.4|40.15|40|44.15|43|39.2|38.1|35.4|35.1|33.35|34.4|27.5|19.65|19|20.35|22.25|22.3|20.5|20.35|19.1|17.8|17.2|18.6|20.95|21.62|22.5|24|23.21|25.99|25.25|26.5|24.07|23.35|26.1|25.6|25.02|25|31.34|30.95|31.3|31.21|30.1|30.11|26.87|31.7|32|32.45|29.4|29.9|28.7|31|34.85|32.5|33.65|35|36.2|40.84|39.3|39.45|41|43.8|44.64|44.05|45.3|48.9|46.07|48.44|49.67|52.25|54.27|56.21|51.68|56.71|57.05|61.2|58.63|56.62|58.36|59.6|62.89|61.31|66.86|69.54|66.15|66.5|62.6|62.99|67.45|66.18|61.95|69.3|70.17|72.34|72.55|70.88|68.26|71.65|74.74|75.69|78.94|84.05|82.93|77.61|79.37|86.9|70.9|74.2|64.46|61.22|66.25|64.83|59.9|52.9|54.47|53.97|49|45.8|45|43.45|40.9|39.09|43.8|50.5|48.4|55|54.08|57.1|57.76|54.69|55.21|57.5|53.48|52.55|55.44|55.92|57.8|53.15|57.18|55.31|57.3|59.59|63.53|68.19|62.3|61.76|64.35|60.3|64.69|63.1|58.42|55.19|57|59.58|64.6|65.9|64.26|62.83|64.46|69.09|67.22|68.88|66.31|71.27|70.76|71.46|65.9|69.38|69.42|68.82|73.31|74.2|83.3|79.18|84.53|89.09|91.23|96.78|99.71|99.49|95.07|99.85|104.23|107.65|104.59|102.37|103.58|112.32|114.75|123.57|128.31|122.74|117.19|131.72|129.03|127.79|128.95|133.58|130.39|124.2|120.05|115.02|125.12|118.16|114.15|131.54|135.19|136.67|143.2|140.75|137.19|134.33|131.38|130.38|139.92|139.27|138.39|152.3|157.98|166.6|153.76|147.56|142.31|147.8|155.34|158.3|163.03|163.9|171.63|174.39|169.4|174.98|165.08|171.6|177.17|163.27|151.34|148.14|148.35|142.74|149.45|145.2|143.99|147.46|135.2|142.68|144.11|134.48|148.67|141.99|154.76|139.75|141.93|131.99|84.94|97.67|117.62|117.64|123.49|136.45|134.12|148.78|165.97|167.33|165.81|164.44|178.33|195.92|212.84|196.16|191.94|192|177.24|175.78|168.84|181.44|183.53|192.39||
2022-02-19 19:56:36|amer_0040|IPL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:36|amer_0041|FM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|0.73|0.86|0.82|0.83|0.702|0.598|0.78|0.85|1.03|0.96|0.79|0.768|0.84|0.736|0.61|0.596|0.56|0.81|0.584|0.57|0.45|0.45|0.43|0.18|0.28|0.22|0.196|0.126|0.132|0.14|0.112|0.17|0.14|0.18|0.166|0.17|0.25|0.26|0.242|0.466|0.64|0.756|0.658|0.51|0.49|0.502|0.502|0.68|0.638|0.566|0.634|0.62|0.75|0.67|0.698|0.7|0.84|0.77|0.63|0.63|0.49|0.498|0.56|0.6|0.56|0.55|0.64|0.75|0.79|0.86|0.63|0.7|0.58|0.69|0.73|0.732|0.81|1.02|0.96|1.03|1.03|1.1|1.258|1.38|1.62|2.04|2.38|2.814|3.07|3.23|2.976|2.5|3.128|2.83|2.784|2.594|3.34|3.01|3.73|3.73|3.8|4.546|4.502|4.15|4.168|4.322|5.3|5.076|6.05|5.54|5.92|7.45|8.71|7.238|9.6|10.808|10.93|10.008|10.314|12.02|10.448|12.83|11.964|12.55|12.484|13.59|15.38|15.326|17.13|18.18|19.99|16|19.52|20.338|19|17.014|15.038|18.264|16.648|17.686|15.608|14.07|14.098|13.7|8|5.08|3.66|3.522|4.362|6.716|7.1|9.23|9.728|11.25|14.35|12.966|14|14.804|16.466|16.052|15.51|16.4|16.714|15.588|11.28|10.71|12.884|12.296|15.65|17.862|18.24|21.6|23.17|25.3|25.084|26.966|26.352|28.124|26.492|24.09|13.95|20.91|20.6|20.05|21.96|22.64|19.02|20.52|18.09|18|18.21|18.99|20.95|22.45|20.4|21.91|20.11|19.21|19.32|17.59|18.56|15.6|16.5|17.49|19.18|19.78|17.72|19.14|19.93|21.48|20.43|21.83|22.87|22.82|25.86|24.41|21.62|17|18.6|16.51|11.59|15.85|15.35|18.48|16.08|16.33|10.45|6.86|4.89|6.98|4.86|5.18|3.03|4.93|6.84|10.69|8.6|9.07|11.29|9.94|10.86|12.74|15.34|13.35|16.41|13.82|14.13|13.01|11.39|10.97|13.78|15.05|14.01|14.43|14.83|17.61|18.34|20.91|18.09|18.5|20.35|19.37|20.29|16.37|14.71|13.14|12.2|11.04|15.21|15.09|15.15|14.15|9.84|12.44|12.16|8.16|11.13|11.13|12.15|13.17|10.36|9.92|7.19|8.5|8.07|10.82|11.32|12.91|11.87|15.31|18.43|22.85|21.3|27.43|23.95|28.33|29.7|28.57|26.72|26.28|23.45|29.3|27.23|30.27|31.31|37||
2022-02-19 19:56:37|amer_0044|FNV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|20.51|20.5|20.15|20.65|18.1|20.99|23.73|18.35|18.04|20.09|15.75|16|20.5|26.27|26.45|25.25|27.43|30.16|26.52|27.3|27.5|30.68|29.05|25.8|28.74|28.03|28.24|27.36|31.05|33.05|31.25|31.77|31.83|33.93|32.4|33.6|32.57|28.88|33.6|35.15|35.98|37.51|36.02|40.24|44.42|38.38|42.87|41.46|39.1|43.55|42.55|41.73|41.87|47.26|47.24|46.17|51.35|56.17|56.05|55.12|57.4|52.23|48.27|42.28|44.13|44.35|37.78|45.75|44.04|44.62|47.05|41.4|44.62|57.2|58.09|51.73|53.37|51.46|59.75|63.38|59.57|58.06|53.43|59.79|57.72|65.07|60.72|62.42|64.42|62.19|60.3|57.66|53.54|63.28|61.52|68.01|65.31|62.66|77.1|88.25|90.03|87.56|101.71|102.99|92.67|82.08|86.76|75.74|81.77|88.77|82.14|92.63|92.41|101.87|91.01|91.79|101.52|99.39|106.7|99.9|99.41|90.06|89.91|87.28|96.45|91.95|97.35|91.89|77.22|79.64|85.91|93.99|95.27|98.21|103.42|99.72|94.78|104.88|109.56|123.19|123.24|127.46|127.8|128.64|134.42|151.96|132.14|159.15|202.2|179.04|185.88|203.62|192.24|179.35|185.59|170.29|161.7|157.02|141.04|165.76|174.94|180.11|187.7|191.46|183.43|161.49|175.77|168.3|166.88|173.97||
2022-02-19 19:56:39|amer_0045|PWF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:39|amer_0046|QSR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|46.5|47.87|52.79|48.41|48.95|48.34|49.62|56.5|50.22|46.62|48.73|47.85|45.64|44.88|49.35|50.39|55.02|54.57|53.9|60.37|63.52|58.01|59.73|62.84|63.96|64.28|73.29|75.18|78.32|82.9|79.47|76.29|76.45|80.9|83.95|78.52|79.81|73.85|74.92|72.23|69.97|78.83|79.51|82.81|74.65|74.4|72.64|76.36|70.36|82.84|82.45|88.12|88.43|87.82|92.87|96.32|99.62|95.29|85.68|87.33|83.68|84.72|73.84|47.02|69.06|77.23|74.32|77.2|71.83|76.53|71|74.22|74.73|77.48|78.97|82.8|85.97|85.05|80.24|83.28|80.76|77.62|71.09|75.92|73.91|72.15||
2022-02-19 19:56:40|amer_0047|HSE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:40|amer_0048|DOL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2483|3.1467|3.3917|3.7133|3.5317|3.61|3.74|4.075|4.1133|4.1183|4.2983|4.33|4.525|4.55|4.8983|4.7167|4.775|4.89|5.125|4.995|5.2133|5.4583|5.4583|5.5833|6.2083|6.1933|6.8983|7.3267|7.3317|7.1617|7.8967|9.1717|9.4417|10.4083|10.315|9.9833|10.645|10.525|10.4333|9.6267|9.8083|10.1067|10.6167|12.6133|12.285|12.4383|12.5467|12.4867|14.025|14.7267|14.1667|14.575|13.8333|14.55|14.5617|15.3383|15.5133|14.94|15.165|15.4733|15.8567|17.0667|17.64|19.4333|20.4267|21.0167|23.6567|23.36|24.1167|25.3367|26.3267|25.6333|30.36|30.7767|29.3633|25.5333|25.2433|25.2|29.8267|30.0433|30.54|30.16|32.21|33.73|34.1433|33.33|34.15|33.1633|32.6533|34.2167|37.9967|40.3533|42.7733|40.2533|40.1733|44.9067|45.9667|47.8|52.5367|50.99|55.9|49.6967|51.1633|49.3867|48.6767|49.4|47.03|50.29|39|37.91|33.33|31.55|36.99|36.75|38.19|40.56|43.89|48.42|49.26|50.95|47.71|46.57|45.18|45.1|44.17|40.1|38.51|42.6|49.24|45.34|49.13|51.69|52.19|46.51|52.78|53.17|51.29|49.87|56.6|55.38|53.18|57.06|58.14|56.78|54.31|56.48|57.51|62.14|65.95||
2022-02-19 19:56:41|amer_0049|MRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.83|16.8667|18|18.0467|16.7933|17.4167|18.28|19.5733|19.4633|19.7|20.55|20.8833|21.3233|21.6333|20.98|22.8967|22.78|23.0567|24.9067|22.0467|21.4333|22.0767|21.3167|21.7233|20.8933|20.8833|21.88|22.5|22.2533|21.83|23.9|23.7167|24.86|26.2833|30.1333|30.2667|34.69|34.85|34.65|35.31|34.42|33.47|36.16|34.65|36.19|37.75|38.75|38.39|41.1|42.82|41.95|42.97|44.91|46.14|46.69|44.64|41.68|40.81|40.32|39.85|38.99|38.92|41.05|46.26|45.64|42.31|42.55|39.98|42.28|41.05|40.98|41.18|40.04|41.01|40.31|40.89|42.04|43.95|43.23|40.72|39.82|41.37|45.92|46.81|49.1|49.4|50.68|48.65|50.17|49.25|52.54|57.64|58|55.94|57.27|53.78|55.12|57.14|57.71|57.91|55.46|56.94|58.99|58.57|63.69|62.93|59.67|57.67|55.96|53.61|58.67|56.28|58.37|59.07|65.05|64.16|61.49|63.51|63.37|66.66|69.08||
2022-02-19 19:56:42|amer_0050|SAP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6187|3.2188|2.975|3.3125|3.1563|4.0938|4.8125|4.625|4.8688|4.6563|4.8|4.1875|3.7813|4.6437|5.1125|5.4313|5.0375|4.9688|4.5563|4.2813|4.5|4.9875|4.9688|4.5812|4.5|4.2438|4.3438|4.25|4.0313|3.8125|3.775|3.6938|4.0687|4.125|3.7875|5.075|4.5938|4.3375|4.05|4.55|4.5625|4.3438|4.3187|4.2813|4.3688|4.7188|5.5|5.375|5.625|5.5125|6.4|7.1375|7.2375|7.6125|8.05|8.475|8.25|7.495|6.675|6.7875|6.5875|6.46|6.05|6.3|5.875|5.67|5.7425|6.3|6.6925|6.5625|7.0875|6.895|6.5|6.9625|6.85|8|7.415|7.75|8.5175|7.875|8.1|8.0125|7.9125|8.0575|8.4375|8.45|8.87|9.05|9.1125|9.4|8.995|8.7075|9.45|9.555|9.435|9.48|9.425|8.5925|8.765|8.55|8.275|8.4|8.2275|8.4925|8.43|8.9725|8.91|9.25|9|9|9.4025|9.315|10.4125|11.15|11.16|10.6875|10.68|11.125|12.44|12.3775|13.5075|13.315|15.2375|14.6|13.26|13.11|14.625|13.035|13.96|13.605|13.47|13.8|12.4|11.525|11|9.97|10.795|10.305|10.59|11.355|10.825|11.99|13.41|12.965|12.615|14.4|15.025|15.21|14.995|14.75|14.55|13.785|14.7|15.345|16.35|17.285|17.5|18.605|18.485|20.25|20.03|21.42|21.295|23.005|23.25|23.03|21.025|18.59|20.805|20.65|19.255|19.775|20.77|21.775|21.65|21.97|20.865|21.475|21.765|20.375|21.5|22.14|23.855|25.2|24.85|25.07|25.025|26.295|24.83|23.6|23.35|24.345|25.61|25.625|24.115|24.195|27.065|27.93|27.695|29.495|29.475|31.955|33.275|33.04|32.62|32.36|33.94|35.06|35.67|34.75|36.27|35.65|31.71|30.16|30.67|29.6|31.2|31.7|32.57|32.69|34|39.4|40.07|41.41|39.64|38.59|39.74|43.05|45.54|47.99|45.78|47.1|44.68|45.41|45.44|44.4|43.37|40.59|42.61|42.11|42.91|45.43|44.62|42.28|40.06|40.55|40.94|41.44|43.53|45.03|41|38.64|39.6|38.66|41.05|39.93|41.23|44.82|45.69|45.61|39.73|39.53|42.06|40.34|40.06|40.09|39.85|39.23|41.29|36.35|34.57|34.69|32.41|32.05|35.49|32.31|34.1|34.36|37.65|36.34|37.45|37.26|38.71|39.16|41.86|36.59|36.4|35.02|32.07|29.98|28.54|28.96|28.11||
2022-02-19 19:56:44|amer_0051|GIL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2984|0.2875|0.375|0.3438|0.3516|0.3172|0.3594|0.4063|0.4844|0.5735|0.6047|0.5781|0.7516|0.7266|0.9844|0.9047|0.7422|0.8812|0.8984|0.8469|1.2156|1.4063|1.5|1.5562|1.5703|1.6922|1.7125|1.9031|1.5|1.7031|1.5437|1.7891|1.9844|1.9375|1.5031|1.3919|1.4781|1.3438|1.1094|1.2688|1.1238|1.125|1.4031|1.4219|1.675|1.635|1.7344|1.8744|2.25|2.0663|1.8894|2.135|1.9312|2.125|2.25|2.32|2.3237|2.2813|2.2344|2.5|2.3994|2.25|2.6094|2.6187|2.4094|2.2625|2.2575|2.5488|2.7344|2.6994|2.5156|2.3813|2.3438|2.2869|2.2406|2.1656|2.2706|2.2581|2.4819|2.5938|2.8563|3.1156|3.555|3.5938|3.9162|4.2125|4.5875|5.3125|5.79|5.5062|6.07|6.4063|7.0187|7.5963|6.8037|6.11|5.71|6.525|6.025|7.0713|7.2062|7.1013|7.7175|6.7625|7.59|8.0663|9.0738|9.4288|9.375|8.9375|8.5775|8.48|9.78|9.835|9.525|10.2525|10.125|8.6825|9.0125|7.0025|7.3775|6.405|6.75|6.55|5.8875|6.935|4.6775|3.49|3.1375|2.14|2.7475|3.56|4.4675|4.1275|4.9325|5.5175|5.145|4.9075|5.2825|5.9475|6.4|6.6175|6.93|7.1025|8.1475|7.455|7.7125|7.385|7.4725|6.94|7.2275|6.995|7.555|7.54|7.7425|8.9125|8.6675|8.46|6.8275|6.745|6.7675|6.8125|4.7|4.9675|6.06|6.7725|6.6775|6.38|6.3025|6.99|7.815|7.5775|7.9475|8.705|8.94|8.9525|9.1525|9.925|10.1125|10.615|10.3225|10.65|11.85|11.9375|11.94|12.5|12.9225|14.2025|14.4475|13.6175|13.5675|14.715|14.7325|15.98|15.6975|15.4025|15.6125|16.585|15.055|16.4475|18.525|18.6625|39.22|38.03|40.6|42.68|42.27|40.3|39.13|37.89|42.16|39.15|35.41|35.96|38.26|39.5|39.01|38.35|38.13|37.18|36.26|34.37|36.27|34.06|32.87|34.93|36.1|39.2|40.22|39.69|37.61|38.17|38.53|37.84|39.82|40.42|38.38|37.51|37.22|38|37.49|36.17|38.94|38.79|37.95|40.79|45.07|41.18|45.4|47.22|49.11|50.33|49.14|51.47|47.72|49.3|46.31|35.38|38.2|38.69|37.2|22.41|22.76|18.66|20.98|21.06|25.59|26.25|29.33|28.9|36.23|35.27|35.49|37.93|40.96|43.2|43.83|46.25|48.02|48.4|44.97|50.22|51.57|54.39|51.3||
2022-02-19 19:56:46|amer_0052|CSU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9871|17.3128|18.2436|20.5241|18.616|19.0814|19.7795|19.7236|21.4084|23.7353|23.0372|23.1862|23.2793|22.1995|23.0186|25.1222|23.7447|23.7167|22.4322|23.2699|23.2234|21.9575|21.4549|21.0919|23.0279|25.3642|26.0623|26.9931|26.9931|22.3392|23.0372|23.2699|23.968|23.2606|26.5929|29.3015|32.2987|29.6459|30.7163|32.3452|32.5686|33.276|30.0182|33.5087|34.6722|36.3104|37.2319|41.1878|39.5589|38.1627|37.2319|38.6281|40.4897|40.1081|43.5707|44.669|45.9907|46.0838|50.1235|65.0162|65.0535|71.6901|67.0268|65.1559|65.1559|65.705|60.1295|68.4043|74.9292|86.0709|87.858|81.0818|83.4553|82.7386|86.1919|86.5735|95.9373|97.5569|109.1826|111.221|111.5654|112.1984|111.2397|125.6298|124.9596|137.8512|137.4416|158.5894|163.0293|166.1567|181.5056|185.6104|209.4388|232.2248|242.0168|247.5271|224.434|229.9071|240.3413|259.2272|254.5732|266.5898|297.2503|312.9901|320.6692|371.8538|400.057|463.2954|457.4407|491.4613|478.8118|514.2752|523.5273|495.4172|524.8677|542.6552|517.1607|476.8106|533.1238|496.5807|482.0696|501.4953|466.8696|490.6701|510.3844|549.9061|587.6686|554.9697|563.7471|549.357|606.4521|592.909|636.6658|654.5092|616.7374|632.9333|641.4408|668.0616|680.0224|714.7039|707.3506|743.8937|823.7469|785.9751|897.7826|967.7693|950.7822|901.4034|888.1302|853.551|834.9072|863.9387|791.8391|922.8489|1037.3929|1094.2089|1071.0413|1081.6524|1163.786|1147.8414|1187.9123|1245.3611|1166.3829|1277.5202|1185.0175|1406.8918|1146.3522|1201.4554|1305.3324|1410.5219|1443.6863|1413.2212|1401.5676|1417.2144|1425.7219|1502.4941|1602.09|1620|1719.81|1834.75|1806.85|1759.52|1881|2057.07|2220.31|2084.53|2157.87|2146.53|2187.53|2208.69||
2022-02-19 19:56:47|amer_0053|T.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.5625|9.925|9.275|8.8625|9.0875|8.25|8.15|7.85|7.5|8.2|9.25|9.775|9.75|10.075|9.9875|10.275|10.1125|11.325|10|9.875|9.7875|9.6875|10.2375|10.225|9.625|9.1125|8.3625|8.8|8.3625|6.0625|5.4625|5.1225|6.2125|6.275|6|4.9375|4.8375|4.225|3.8475|3.775|2.625|2|2.6925|2.75|3.2525|4.25|4.595|4.015|4.0425|4.15|5.1775|5.7525|5.9425|6.48|6.4375|5.865|6.19|6.35|6.625|6.675|6.0775|5.9075|6.2025|5.7125|5.585|6.32|6.71|7|7.805|7.75|9.0375|9.0525|9.7125|9.5775|9.8|10.4875|10.8|11.4125|11.5625|11.725|11.3725|11.15|12.06|11.09|11.7375|11.49|11.925|11.1|11.4825|12.945|13.4275|15.9175|14.0375|14.05|13.6675|14.2375|14.29|14.755|15.4125|15.6075|15.7175|13.84|13.76|14.3325|12.6975|11.04|11.895|10.475|10.965|11.755|11.8125|11.125|10.315|9.7375|10.3675|9.9375|9.7925|8.7|8.68|8.605|7.75|8.9025|7.425|8.1875|7.5475|8.2975|8.725|8.4925|8.2775|8.5825|8.5025|8.2625|8.9325|9.6425|9.3825|9.7175|10.33|10.5275|11.1875|11.6325|11.375|11.6775|11.4975|12.2125|11.8375|12.5575|12.495|13.1975|13.5675|12.895|13.3225|12.8375|13.5075|14.0525|14.085|14.2525|14.2025|14.5875|14.765|14.7875|15.5575|16.0025|15.8125|15.695|16.025|16.285|16.22|16.7525|17.425|17.35|18.065|17.36|15.875|15.315|17.125|16.865|18.48|18.205|18.29|18.75|19.28|19.255|19.4|20.97|19.785|19.155|19.865|19.55|20.685|21.015|21.135|21.77|21.08|21.45|21.01|21.33|21.81|22.245|21.18|21.36|20.955|20.925|18.615|19.845|20.21|20.795|19.815|20.765|21.69|21.94|21.35|21.43|21.2|20.8|21.985|21.57|21.23|22.11|22.51|22.975|22.23|22.775|21.8|22.41|23.27|23.99|23.375|22.5|23.35|22.595|22.93|23.115|24|23.88|24.55|23.02|22.665|23.37|22.675|23.575|23.79|24.84|24.685|24.395|24.445|23.815|24.3|23.725|25.15|25.01|25.14|27.27|24.995|22.28|22.52|23.3|22.69|24.15|23.8|23.64|24.79|25.67|26.35|27.25|26.81|25.53|25.69|27.43|28.11|28.36|29.42|27.66|28.35|29.23|29.63|31.04||
2022-02-19 19:56:49|amer_0055|CIX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4538|1.6313|1.6188|1.5125|1.6125|1.7938|1.9875|2.1125|1.9688|2.25|2.35|2|1.9938|2.625|3.2813|4.0625|3.7938|4.5813|4.4375|3.5438|3.425|3.1875|3.5813|3.7625|4|3.8375|3.75|3.8|2.6875|2.7125|3|3.5125|3.5|3.75|4.05|4.575|4.9|4.8375|4.5875|4.4375|4.5375|4.675|5.4125|6.6875|7.625|8.7|9.8|11.75|11.75|12.825|14.025|14.6|13.5|14.9|15.925|14|16.45|15.4|14.1|12.25|14.25|14.1|13.38|12.2|12.18|8.6|8.87|11.98|11.89|11.9|11.86|11.9|12|12|10.6|9.26|9.85|9.32|9.26|10.73|10|10.2|10.02|10|11|11.9|11.47|13|13.42|13.93|14.75|15.74|14.04|14.6|15.05|15.1|16.25|16.44|16.1|16.25|16.17|15.75|15.5|16.3|18.01|17.42|17.2|17.26|16.85|17.3|17.65|19.84|20.31|21.61|21.5|24.1|25|26.85|28|32|32.13|31.03|29.54|28.77|30.15|29.77|30.05|26.25|26.72|25.84|26.55|27.6|28.5|29.49|27.1|27.86|25.43|26.4|28.43|26.68|28.07|21.7|23.1|21.79|22.44|23.75|22|21.75|23.25|18|17.5|14.55|14.5|14.95|13.08|13.99|15.7|18|19.14|21.1|20.25|20.59|19.09|19.3|22|21.83|20.9|21.5|21.25|18.48|17.8|19.44|19.8|20.75|21.35|21.14|22.5|21.45|23.02|23.05|23.16|23.41|22.9|22.15|20.19|20.74|20|20.5|21.1|21.57|22|22.74|23.65|21.88|22.08|22.31|22.18|22.72|23.34|24|24.93|26.72|27|28.1|28.21|30.18|30.27|31.03|32.05|31.14|34.68|34.21|35.35|34.78|34.29|34.87|35.6|36.79|35.05|35.3|35.68|33.77|32.77|33.87|32.29|32.4|35.12|35.41|35.46|34.96|33.6|33.05|31.45|30.3|31.2|31.74|30.6|30.94|29.97|28.7|27.78|28.7|26.95|26.69|25.67|25.17|24.68|26.57|28.87|27.2|27.08|26.43|26.7|26.85|27.64|27.16|27.34|27.29|28.68|29.15|29.77|29.61|28.54|27.6|27.02|25.14|23.63|22.73|21|20.51|19.47|20.12|17.28|17.69|18.6|18.24|19.27|20.29|21.34|20.46|19.08|19.33|19.17|20.92|21.71|23.19|22.29|13.97|14.79|16.32|17.27|18.41|18.52|16.89|15.53|17.02|15.78|15.88|17.82|18.15|19.76|22.42|22.75|22.75|24.49|25.71|28.22|28.16|26.44|23.59|21.8||
2022-02-19 19:56:51|amer_0056|BCE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.1|5.1|5.1|5.07|5.19|5.03|4.88|5.29|5.32|5.38|5.57|5.85|5.63|5.69|6.32|6.2294|6.1381|6.2693|6.1666|6.6519|7.0288|7.7711|7.457|7.7482|7.5826|7.2628|7.4684|9.1481|9.5849|10.471|9.8221|10.3213|9.797|10.808|11.8938|11.3821|12.6051|14.8516|15.2011|16.811|15.563|15.2011|12.6302|10.6583|13.0544|13.5911|14.4398|16.9234|15.251|16.6613|16.5989|16.9483|17.9093|18.733|17.3727|18.2213|22.1152|24.711|32.7358|36.7545|39.4378|45.1788|42.8075|38.2514|38.3607|36.9399|36.0656|38.306|44.8087|46.1749|47.3224|46.9399|44.6448|38.7322|41.9563|43.0055|44.4809|44.8087|41.8579|37.6721|38.2623|39.7705|39.3552|38.0874|36.5902|30.5792|30.1093|30.9727|28.8415|28.8525|31.0383|30.7104|29.5082|31.1475|31.1475|31.5956|30.3497|29.5082|30.9836|32.929|33.9454|34.153|32.8197|31.8579|32.623|31.5519|31.5847|32.2951|32.0109|30.153|30.153|29.847|29.1803|30.5792|29.8907|29.7814|30.918|31.5301|31.6066|32.3388|31.4208|33.0601|33.0055|31.4426|31.694|32.4044|33.9563|34.8087|31.8689|30.1967|30.459|30.0656|30.1858|30.7432|30.1093|29.0164|28.8306|25.81|27.57|30.32|31.7|28.05|31.4|30.94|30.7|32.65|37.39|39.47|40.34|40.28|40.39|39.9|41.25|39.31|39.65|34.91|35.67|34.75|36.8|35.05|35.55|38.94|40.23|36.7|35.03|24.95|25.13|25.11|24.83|25.12|25.51|24.95|24|24.73|26.9|26.39|25.89|27.92|29|27.47|29.2|29.85|30.52|30.7|31.06|31.45|33.37|33.48|34.21|34.71|35.34|36.37|36.02|35.22|35.46|39|37.82|36.46|39.38|39.29|39.51|40|42.47|40.88|40.54|39.94|40.02|41.22|41.98|42.68|43.82|43.25|43.66|42.06|42.63|44.31|46.49|47.46|47.19|46.59|43.12|42.55|43.19|44.02|45.37|46.9|46|46.76|48.3|47.62|48.8|49.84|48.4|49.38|48.95|47.89|50.05|53.34|53.28|58.36|54.71|53.62|53.19|54.5|53.06|53.83|53.2|54.62|56.52|57.48|53.46|56.43|58.44|59.19|58.84|60.45|61.14|62.53|61.27|60.59|60.94|57.89|58.03|58.66|57.94|58.88|62.15|61.21|58.4|58.52|59.44|58.46|59.57|61.74|60.38|57.52|56|55.44|54.49|54.01|53.24|55.28|53.23|52.33|50.95|56.95|53.93|57.13|58.52|59.34|59.94|60.86|59.58|59.64|63|64.08|62.48|63.94|60.16|62.36|58.95|57.73|56.29|57.23|56.62|56.16|56.06|55.22|53.54|56.3|54.43|54.24|54.43|56.73|58.1|59.82|61.13|62.27|65.8|63.45|63.71|64.29|65.81|66.4|67.93||
2022-02-19 19:56:53|amer_0057|KEY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|17.4|18.59|19.375|19.85|20.595|21.9|21.885|22.945|21.86|22.75|22.9|25.255|23.735|21.845|20.7|19.89|21.46|21.505|22.675|22.44|24.625|23.68|23.21|24.945|25.585|27.75|28.25|30.685|29.74|28.755|28.97|28.875|28.905|30.275|31.19|32.135|32.75|33.175|35.17|36.865|37|39.15|41.395|49.815|44.75|45.975|43.02|38.78|38.605|41.895|43.785|42.51|41.6|42.44|43.38|39.18|35.97|42.92|39.85|38.05|38.91|38.43|37.89|38.57|39.14|37.99|38.98|41.27|41.26|39.28|38.25|40.63|38.18|39.09|38.94|39.65|41.56|40.68|38.2|35.59|38.44|37.59|34.8|36.18|33.85|32.29|34.55|34.59|36.75|36.9|37.51|34.59|34.56|33.14|27.83|26.54|28.28|32.42|31.04|30.26|32.24|33.84|33.5|33|31.25|31.89|31.81|34.18|35.7|29.83|12.43|20.08|22.81|20.55|23.46|24.15|20.41|18.85|22.89|24.17|25.75|25.79|26.46|28.77|32.31|33.55|32.13|30.41|32.75|30.37|27.37|28.86|30.5||
2022-02-19 19:56:54|amer_0058|AEM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.5|17|15.75|17.88|18.38|18.5|18.25|18.63|14.88|17|17.13|22.5|23.13|24.25|24.95|27.4|22.25|20.9|23.9|20.85|18.75|18.75|19.25|18|19.55|15.7|14|14.85|13.25|11.65|12.15|14|9.95|6.75|7.65|9.45|8.85|8.1|10.4|9.35|8.15|6.1|4.35|6.55|7.7|6.95|6.3|6.8|8.3|8.15|9|8.25|9.1|8.1|9|11.3|11.85|10.95|10.6|9.3|10.1|8.1|7.9|7.9|9.3|8.8|8.7|8.8|8.05|10.1|9|9.1|10.06|9.78|11.25|12.05|13|12.71|14.6|16.42|15.35|15.04|15.7|18.24|19.37|21.19|21.82|25.65|22.1|18.19|23|25.5|18.84|17.14|23.33|22.1|20.47|19.1|14.4|15.24|15.55|16.96|20.07|16.78|14.38|15.32|15.63|16.85|18.24|19.53|16.66|19.14|17.77|17.56|17.86|17.95|18.81|18.71|16.52|15.83|18.06|17.65|16.65|14.7|15.33|14.98|15.4|17.23|16.2|17.1|23.02|27.92|29.03|35.53|41|36.9|37.01|40.42|41.98|34.61|41.45|50.39|48.09|47.19|46.04|40.83|39.05|38.92|38.72|45.43|47.22|49.33|53.99|47.99|54.42|63.57|68|69.62|63.25|70.35|76.49|56.1|60.95|58.1|33.26|48.59|62.77|65.5|63.95|72.47|52.75|67.49|61.27|63.19|62.79|72.41|57.6|65.8|56.92|54.05|60.76|56.74|64.43|62|64.58|57.43|69.44|73.15|79.1|83.08|76.6|68.54|68.3|64.45|65.92|62.63|60.98|53.14|67.69|62.65|43.24|45.74|37.05|37.59|35.97|33.24|39.46|38.66|41.24|44.01|47.61|51|56.39|55.39|52.13|45.63|41.36|41.67|32.52|33.7|29|29.21|31.75|27.28|30.96|28.97|28.03|34.66|35.53|33.47|32.37|32.99|40.86|40.54|41.58|32.39|26.56|26.68|28.92|42.84|40.17|35.19|36.52|40.02|35.46|28.94|32.22|33.83|36.96|35.48|36.37|41.52|47.61|46.99|59.31|58.86|69.14|75.98|66.47|70.95|68.12|55.2|56.45|62.07|55.85|56.42|65.25|65.29|58.48|58.21|64.01|56.39|57.6|56.55|58.04|58.19|48.89|54.2|54.03|58.19|60.27|54.5|44.98|44.12|46.5|46.73|55.1|57.15|55.97|58.1|55.48|58.95|67.14|68.95|83.24|71|80.95|78.92|79.98|81.8|63.69|56.18|81.33|88.09|86.93|106.37|107.54|114|105.47|85.11|89.59|89.27|71.04|72.65|76.82|85.51|74.96|80.71|72.6|65.71|65.69|63.68|67.19|60.71|70.09||
2022-02-19 19:56:56|amer_0059|CCO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0217|5.6667|6.5634|6.6667|7|6.8967|6.855|7|7|7.25|8.4584|8.4584|11.2917|12.4584|12|12.15|11.6167|10.7167|10.7084|11.3834|11.1751|10.1584|9.6584|9.15|9.1751|8.4917|8.8417|7.8834|8.7834|8.625|8.75|8.025|8.6417|8.8167|8.5|7.7333|7.7084|6.9917|7.25|7.8667|7.0834|6.8333|5.6333|4.7084|4.625|4.8751|4.7667|4.5751|5.8417|5.3584|5.4667|5.2|5.0417|5.15|4.5|4.65|4.5417|4.15|3.7083|3.6583|3.3583|2.9417|2.4833|3.0417|3.4167|3.0167|2.9583|3.1667|3.25|3.7583|4.2333|4.375|4.5|4.9167|5.2083|6.1083|6.6333|5.3167|5.0883|5.9333|6|5.9817|6.0333|6.5417|6.895|7.3333|7.7083|7.1|7.0167|6.45|5|5.1767|4.5667|5.8233|6.1333|6.2467|6.1317|5.9583|6.75|6.19|6.73|7.25|7.29|8|7.8367|9.5167|10.7167|12.4583|9.9917|10.6167|10.8717|9.9167|11.725|13.0083|13.0067|14.2917|16.725|16.4633|19.4916|20.975|21.3|28.075|26.785|24.635|25.83|27.325|28.745|29.92|31.01|28.395|33.215|36.895|44.895|42.25|42|45.49|45.19|44.47|45.09|45.24|40.73|39.5|43.26|47.2|44.82|43.25|47.3|51.7|55.43|59.46|43.3|42.65|45.88|46.55|41.47|39.57|34|38.55|33.84|35.01|40.48|43.8|36.56|31.94|23.06|19.73|22.15|21.05|20.34|18.69|21.55|27.4|30.01|29.84|29.6|29.13|29.71|30.16|30.32|33.93|28.9|28.9|27.81|25.04|25.75|22.64|26.18|26.02|28.6|31.55|37.16|40.3|41.51|39.53|29.16|27.93|27.08|25.44|25.41|22.73|19.24|21.39|19.32|18.41|23.26|24.3|21.41|21.86|19.86|22.37|21|21.48|19.15|19.37|18.12|19.59|21.5|22|21.08|19.64|22.54|21.71|20.86|20.05|18.58|19.79|21.54|22.04|23.67|26.81|25.31|23.33|21.68|20.93|21.98|21.26|19.76|19.57|21.26|19.05|17.88|19.3|17.65|21.22|18.64|17.87|17.96|18.51|16.27|18.52|16.32|17.07|17.01|16.38|16.67|15.7|15.28|14.19|12.48|12.1|11.21|10.33|12.36|14.04|16.57|14.7|14.72|13.09|12.45|11.81|12.77|12.52|12.05|10.48|12.1|11.61|11.32|11.32|11.71|13.52|13.41|14.79|14.06|13.56|14.73|14.1|15.77|15.48|15.92|15.27|15.75|14.78|13.64|14.04|12.12|11.68|12.58|11.76|12.1|11.54|10.67|11.61|10.73|13.84|14.96|13.92|13.62|15.11|13.45|12.66|12.99|17.05|15.91|19.97|20.84|20.66|23.75|23.76|22.19|23.31|27.52|30.07|29.79|27.58|24.71|25.83||
2022-02-19 19:56:58|amer_0060|ARX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.1|11.7|12.35|12.25|11.8|10.65|10.9|10.6|11.45|11.95|12.6|12.4|13|12.15|10.3|10.45|11|10.5|10.25|9.8|9.55|9.25|8.85|7|8.95|7.9|7|6.15|6.7|6.4|7.3|8.2|6.3|8|7.95|8.6|9.25|8.6|8.8|8.75|9|8.6|8.75|9.15|10.05|10.8|10.85|11.7|11.3|11.2|11.2|11.3|11.5|11.17|11.24|12.93|12.7|11.55|12|11.98|10.61|11.15|11.39|12.1|12.12|12.27|13.14|12.5|11.95|12.77|12.4|12.54|12.8|12.1|11.18|11.9|11.95|11.74|11.59|11.81|12.25|12.5|12.65|13.6|13.55|13.42|13.55|14.74|14.8|15.32|15.64|15.3|14.9|15.35|16|15.82|16.85|16.46|17.18|17.9|19.51|19.08|18.15|17.19|18.7|19.94|22.23|22.83|24.1|22.05|25.19|26.49|27.11|26.45|27.36|27|28.25|28|29.8|29.11|27.21|27.56|23.1|22.3|23.02|21.5|21.25|21.82|22.89|21.74|21.37|20.39|21.17|21.37|19.02|20.4|22.35|23.56|26.38|26.04|29.12|33.95|29.35|30.21|23.1|18.28|20.1|20.1|16.49|13.95|14.15|15.5|17.37|17.81|17.51|17.38|20.2|19.51|20.25|19.94|19.8|21.95|20.5|21.89|20.98|19.73|19.93|19.81|20.55|21.56|24.33|25.41|24.93|28.4|26.35|25.54|26.79|25.01|24.91|24.3|22.56|25.35|25.58|25.1|24.31|25.55|22.9|20.34|20.69|22.9|25.03|23.31|23.9|24.25|24.88|24.44|23.47|26|26.84|28.16|28.7|27.53|25.9|25.22|26.27|27.68|28.55|29.57|29.05|29.87|30.45|32.52|31.25|32.49|30.04|31.43|29.55|26.58|27.04|25.16|23|24.15|21.76|24.69|22.78|21.4|19.57|19.78|17.64|19.28|18.3|16.7|18.83|17.95|18.89|21.17|21.57|22.11|22.97|22.88|23.73|22.77|23.52|23.11|20.25|19.8|19|17.92|16.87|16.96|17.19|16.4|17.19|15.73|15.81|14.75|13.53|12.38|14.04|14.32|13.36|13.58|15.45|13.85|14.4|12.26|9.1|8.1|9.5|9.94|9.12|8.51|7.36|6.41|6.75|5.62|6.31|5.58|6.66|8.18|7.02|5.84|2.71|5.87|5.55|4.56|5.69|6.58|5.95|6.56|6.44|6|5.91|7.62|7.72|7.73|9.29|10.55|9.44|9.01|11.87|11.87|11.21|11.5|14.89|14.4||
2022-02-19 19:56:59|amer_0061|TOU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|20.39|21.52|23.69|25.15|26.12|26.86|29.37|33.48|35.07|33.39|30.15|32.15|29.79|27.79|24.23|23.97|21.25|23.91|24.89|27.31|28.26|27.85|30.85|33|32.09|30.7|35.04|38.23|37.39|39.05|40.91|42.75|41.35|40.08|40.69|38.47|44.26|44.68|47.63|49.42|53.15|57.05|54.5|56.51|50.3|54.54|48.16|38.71|38.26|36.61|38.51|38.94|40.94|40.9|39.91|37.52|32.4|32.12|33.97|29.24|25.56|23.68|25.94|26.11|24.82|27.36|33.85|34.04|32.65|37.29|36.04|35.62|36.93|34.85|30.83|30.04|29.39|26.63|27.39|26.8|26.74|24.73|24.51|24|21.87|23.09|18.7|19.3|21.76|24.55|24.23|23.55|25.55|19.74|23.52|19.48|18.57|17.41|18.27|20.88|20.56|19.27|16.87|16.34|15.31|13.4|12.05|12.64|13.4|15.37|13.26|11|8.96|13.35|14.48|12.91|14.18|16.71|16.46|17.18|17.89|18.44|19.75|23.1|25.15|27.95|31.01|35.44|34.22|35.88|45.78|45.38|42.48|42.11|48.72||
2022-02-19 19:57:00|amer_0062|MX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|14.25|13.88|14.25|11.5|11.63|11.38|10|9.25|9|9.88|10|10.75|10.5|9.25|10.75|10.05|10.4|10.2|10.6|10.8|11.35|13.75|12.45|12.85|13.4|11.6|13.1|12.35|12.8|12.95|11.65|11.6|12.35|12|11.35|12.05|11.6|12.45|12.45|12.7|12.85|10.4|9.15|8.75|9|8.55|8|7.75|6.45|4.95|4.05|5.4|5.6|4.6|4.4|4.2|4.1|3.55|3.95|4.31|3.13|2.33|3.48|4.11|4.95|5.8|8.75|7.4|6.05|7.8|9.65|9.1|9.55|12.64|13|11.85|8.34|9.7|10.2|7.67|8|8.2|8.82|8.8|10.35|11.78|12|13.64|12.53|12.95|12.66|13.61|13.2|13.75|13.3|14.05|13.8|13.64|13.65|14.05|14.37|12.96|13.89|12.6|13.03|12.99|14.53|15.09|15.25|14.64|15.35|16.25|17.7|16.36|17.49|18.9|19.15|20.88|21.91|19.97|22.3|23.31|21.1|23.03|20.08|19.9|17.95|17.22|19.1|20.4|21.86|24.57|22.56|23.9|24.75|25.75|23.53|21.65|26.36|27.09|25.43|28.25|31.9|31.36|29.5|25.73|26.45|27.9|26.44|26.38|23.66|25.03|28.85|29.7|27.56|25.21|28.45|27|23.5|28.08|28.82|27.53|26.98|20.85|13.69|13.5|13.7|9.48|9.35|9.85|13.74|13.06|14.11|17.95|19.6|18.65|18.66|18.78|20.53|23.9|24.91|24.6|23.63|21.77|20.95|23.09|22.76|25.22|28.4|30.08|30.25|27.22|28.27|30.14|30.59|30.89|30.28|28.3|25.41|21.83|25.7|25|23.32|27.3|31.02|32.48|34.78|28.88|28.36|27.53|29.38|28.05|29.94|30.06|31.68|35.87|37.75|41.39|42.7|45.87|45.05|49.05|48.95|52.88|60.47|64.99|62.82|66.61|77.6|70.74|67.89|62.2|65.97|70.96|72.7|74.76|66.98|57.52|53.37|56.16|67.99|67.81|72.61|69.02|69.72|58.94|53.84|44.22|52.17|52.46|45.7|37.34|42.8|41.74|43.88|43.14|37.59|36.62|38.09|46.74|48.75|59.13|58.89|65.06|67.69|62.31|62.73|55.72|57.25|55.28|63.81|62.7|62.87|68.76|76.16|77.64|70.83|78.05|77.39|88.58|92.96|89.86|95.22|101.96|105.98|73.62|65.66|71.6|74.07|75.9|73.44|56.26|59.45|51.95|43.16|47.01|49.91|49.43|50.15|42.91|38.64|17.13|22.13|22.31|24.5|24.82|29.09|32.47|39.5|54.36|58.49|42.36|49.06|46.37|44.88|42.9|41.09|42.04|46.24|58.37|55.44|51.03|50.04|57.83|61.07||
2022-02-19 19:57:03|amer_0064|SNC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5422|2.5556|2.4444|2.3333|2.3333|2.8755|3.07|2.8056|2.8056|2.9589|2.8889|2.9445|3.4444|3.7222|3.3611|3.3222|3.4167|3.5667|3.5|3.4501|3.5834|4.4501|4.6667|4.6167|5.3834|5.6|5.3333|5.5834|5.1834|4.9667|5.3|5|4.9834|4.6667|4|3.6667|3.8834|3.7834|4.6667|4.4667|4.3|3.8333|3.5501|3.4|3.3333|3.4167|3.4|3.8501|4.1333|4|3.9|3.9|4.2834|3.9834|3.7167|4.0167|3.7667|3.7|3.6667|3.65|3.7|4.05|4.0167|4.1833|4.6667|4|3.6|4.4167|4.4167|4.75|4.7167|4.65|4.7333|5|5.78|6.5167|7.1667|6.7167|6.6667|7.1|7.75|7.9167|8.8833|9.6333|9.1|9.4|10.9167|10.1667|12.75|11.6667|12.3333|11.0333|11.3967|11.9833|11.33|11.35|11.38|10.9|11.2833|11.5667|13.2833|13.3367|12.7|14.25|14.5167|15.5|16.0033|17|16.3666|16.2167|16|16.1333|16.0433|16.3333|16.33|15.94|16.1167|17.62|18.2833|19.3333|20.84|20.8|23.2966|24.3333|22.72|22.8666|23.45|22.6833|25.0366|24.8333|24.0733|25.4333|26.25|31.5433|31.89|32.5|29.51|29.38|28.51|30.49|28.76|30.66|32.32|31.47|34.59|35.94|33.06|31.8|39.51|38.9|38.61|41.4|44.35|48.92|47.63|48.14|43.18|43.02|44.48|50.51|56.95|56.02|55.69|53|38.48|31.67|34.8|39.69|34.6|29.04|32.05|34.75|39.17|42.85|45.46|46.34|48.35|43.75|49.1|53.99|48.97|49.25|49.61|50.44|46.02|42.61|46.47|49.35|52.6|52.1|54.81|59.77|62.07|56.24|55.24|57.24|57.03|58.88|54.01|52.38|44.03|50.09|50|51.08|51.63|37.4|39.93|37.14|38.14|38.14|39.56|35|37.95|40.23|39.4|40.32|44.55|46.62|42.52|43.48|40.83|44.43|42.7|39.57|42.35|43.81|47.03|47.79|46.21|49.37|48.34|49.72|52.38|56.12|57.6|55.68|51.57|48.56|43.22|44.31|42.05|39.34|39.33|43.5|44.96|41.96|42.83|39.5|37.98|41.91|42.42|41.12|40.05|42.47|47.45|47.21|52.81|54.26|56.25|55.9|51.53|54.5|56.92|57.79|56.08|54.09|52.18|54.9|51.83|56.07|54.91|54.55|56.39|58.12|56.27|57.05|54.41|55.67|56.57|56.29|56.56|58.06|57.61|52.53|52.67|47|48.5|45.92|36.57|36.35|33.91|33.4|24.09|26.48|20.88|16.41|18.66|23.81|24.02|29.95|30.44|31.2|20.76|25.67|20.88|22.91|21.25|23.08|21.35|18.64|23.84|21.73|21.17|25.6|26.9|27.49|32.96|32.25|33.2|34.16|35.18|33.29|30.88|30.91|28.03|28.61||
2022-02-19 19:57:05|amer_0065|BB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2083|1.0083|1.05|0.875|0.8333|0.9917|1.2667|1.7|2.8667|1.9584|2.9917|2.5501|5.125|5.4416|4.5|7.6|7.7417|9.7333|12.825|11.925|20.3167|35|11.3333|9.15|10.4167|12.2167|13.1667|19.2833|24|28.3333|21.9167|17.5|13.6667|9.75|5.725|8.0167|8.8333|8.1083|5.9167|3.625|4.325|5|6.385|7.0833|6.1|7.375|5.295|4.225|3.3667|3.4917|2.9417|2.6917|2.4883|3.375|3.8817|3.5717|3.1533|2.9567|3.4283|3.925|4.8833|5.0433|5.95|7.5033|9.6167|10.4917|9.9383|14.9|20.8083|21.2083|24.3|20.7|25.55|30.0833|26.6567|29.6|32.2|31.6567|36.0533|31.3133|31.15|28.0033|31.1667|29.15|32.1633|30.6|29.2167|32.12|24.7333|25.1967|24.0333|25.6533|26.4833|32|29.1533|28|23.9967|26.58|23.9667|30.8933|42.55|46.1833|51.67|49.9733|52.1633|52.1067|56.6033|54.0967|59.62|73.4767|73.2833|86.26|113.65|120.97|102.32|113.1|96.52|100.19|120.45|131|136.44|119.88|139.24|117.88|67.65|56.8|47.84|50.98|60.05|51.17|78.04|85.48|91.6|79.57|84.5|81.21|70.85|66.8|65.09|68.27|69.55|73.4|72.54|69.31|61.1|50.55|56.77|46.39|49.55|55.46|62.72|59.02|59.88|64.72|51.63|43.28|36.92|27.84|23.23|29.7|25.14|19|17.18|15.71|14.55|13.36|13.02|12|10.36|7.44|7.48|7.27|7.62|8.97|11.5|11.57|14|16.04|14.93|14.9|14.1|10.17|11.44|10.74|8.44|6.92|6.56|8.21|10.23|9.99|8.38|7.94|8.42|11.29|10.36|11.91|10.18|11.75|11.91|12.74|12.56|12.52|12.01|11.93|12.14|10.1|10.03|9.76|9.59|10.65|10.4|12.75|9.85|10.31|9.05|8.68|9.48|8.51|10.09|9.53|10.15|9.46|10.07|9.33|9.59|9.49|10.27|12.99|15|12.73|11.91|11.31|14.2|13.86|13.14|15.02|14.84|16.37|13.44|14.42|15.78|12.94|13.36|13.48|12.65|12.37|11.15|9.64|11.24|12.55|12.41|12.03|10.6|9.8|9.01|9.92|6.64|7.32|7.14|8.45|7.96|5.13|5.25|6.43|7.07|6.6|6.47|6.36|6.09|6.34|9.6|11.46|15.87|13.36|11.88|9.89|19.12|14.83|12.38|13.22|11.7|13.75|11.46|11.37|8.99||
2022-02-19 19:57:06|amer_0066|VET.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.75|2.55|4.5|4.5|5.1|4.3|4.25|4.2|5.15|6.75|6.5|6.95|9|8.55|6.9|8.25|7.55|7.65|7.75|8.75|8|6.7|5.5|3.5|3.66|3.9|3.4|2.85|2.8|2.25|3.4|4.25|4|4.3|5.45|5.6|5.35|4.6|4.35|4.45|5|5.05|6|5.8|7.7|7.1|6.4|7.6|8.35|7.1|7.7|8|7.25|8.7|11|11.5|11.35|10.76|9.35|9.5|9.7|10.65|10.35|10|10|10.2|10.33|10.9|10.4|10.35|9.2|9.09|8.4|10.3|11.06|11.2|11.9|12.54|12.3|12.45|12.7|13.4|14.21|14.85|14.95|14.74|14.24|15.34|16.5|17.9|18.3|18.5|17.69|17.95|18.47|18.55|19.98|19.56|19.77|20.12|20.94|23.03|22.73|20.42|23.08|23.36|25.2|26.88|29.1|26.14|29.08|29.74|30.75|30.7|32.57|33.03|33.07|34.55|35.7|35.02|32.85|36.8|33.31|35|31.65|31.82|31.6|33.75|35.49|36|38.6|37.1|36.4|39.4|35.6|34.23|34.1|39.04|36.4|39.67|39.91|44.25|39.58|43|34.06|29.9|26.62|25.19|25.92|24.48|26.9|27|32.3|29.23|29.72|29.14|29.58|29.13|30.63|32.42|32.32|34.82|35.39|35.25|33.55|33.67|33.1|35.67|38.62|39.94|42.02|46.22|47.36|51.05|50.53|50.8|50.89|51|47.91|45.78|44.04|46.96|47.66|45.37|46|48.65|46.01|47.9|43.48|45.97|46.75|44.91|46.2|47.75|50.54|51.97|51.16|53.37|52.6|51.7|52.24|51.41|55.09|56.59|56.62|57.31|58.81|62.35|61.32|62.5|69.05|72.93|73.22|77.92|71.96|70.73|68.18|63.96|53.28|57|55.97|56.22|53.25|58.08|53.37|53.95|44|45.58|42.97|46.01|39.99|37.61|37.46|36.8|38.01|43.15|43.39|41.14|43.5|47.39|50.82|52.6|54.49|56.49|53.68|50.51|49.87|48.06|42.27|41.14|41.06|40.7|44.35|44.03|45.5|45.68|46.5|42.27|41.54|43.4|45.45|47.41|44.78|41.44|42.56|34.91|33.06|28.76|32.2|33.66|32.99|34.21|28.34|28.45|23.65|18.95|22.07|17.4|19.1|21.23|19.1|13.46|4.32|6.85|6.86|6.04|5.46|5.18|3.11|3.29|5.21|5.68|5.6|7.97|9.13|9.12|9.36|10.86|8.97|8.42|12.52|13.42|12.76|15.9|19.78|21.72||
2022-02-19 19:57:08|amer_0067|ALA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|19.61|19.84|21.83|20.25|20.55|21.49|22.3|25.29|26.11|24.95|24.92|26.24|26.05|27.84|26.94|29.94|31.12|32.1|30.38|31.14|30.6|31.59|29.32|29.39|31.1|31.09|33.84|33.81|32.84|33.6|35.63|35.83|34.95|37.51|39.11|37|37.35|35.54|36.08|39.06|38.4|40.68|41.67|44.05|45.93|49.2|49.68|49.49|48.6|52.11|47.92|44.39|41.22|40.75|45.49|45.04|42.82|40.65|40|38.92|34.75|35.57|34.6|34.23|31.76|30.86|31.53|32.6|32.32|29.59|31.18|31.6|32.89|34.36|32.97|32.84|32.67|34.89|30.83|31.09|30.77|31.39|29.68|29.54|29.19|27.55|28.62|29.42|29.01|29.01|26.56|22.88|23.63|24.95|25.05|27.41|25.8|24.11|20.95|16.15|14.23|14.09|14.86|17.69|17.72|18.41|19.48|19.9|20.15|18.52|18.93|19.85|20|19.57|21.36|20.71|13.08|16.1|14.79|15.8|17.58|17.31|16.47|17.49|18.46|19.12|19.46|19.26|21.27|23.24|24.07|26.2|26.41|25.38|25.15|25.31|25.02|26.52|26.65||
2022-02-19 19:57:09|amer_0069|WN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4167|13.2501|14.3333|14.1667|15.0834|15.3333|15.4167|15.46|15.5|15|15.6667|16.75|16.21|16.0433|15.9167|16.5834|15.6333|15.7333|16.0167|17.6666|18|20.3333|21.9167|22.2834|25.3333|24.9666|22.8333|25|28|29.4167|34|31.2834|35.4333|33.0834|37.5|40.6666|38.3333|40|44.5|48.3333|52.1|52|49.75|45.45|47|44|53.75|58.5|59|61|63.75|58|60.5|65|56.6|53.35|54|50.5|49.5|55.25|48.1|51.45|48.9|56|63|65|66.35|68.65|76.25|75.9|86|84.1|78|86.95|88.5|90|87.5|88.02|96.35|100.65|103.75|98|103|103.4|99.45|106.5|115|118.75|122.85|125.5|114|114.86|105|98.16|93.9|90.25|90.7|92.95|92.6|93|103.98|102.41|103.2|106|101|103.12|98|103.71|100.75|98.35|98.12|91.67|88.45|92.51|89.75|87.29|95|101.25|105.26|109.71|109.1|108|109.16|114.99|110.91|108.32|106.1|105.95|103.69|99.4|90|86.31|82.69|87.15|84.1|88.12|82.35|79.8|75.35|78.4|70.92|69.83|71.35|75.6|78.19|71|70.93|76.1|74.83|80.05|77.11|71.6|71|69.14|54.84|54.15|53.87|46.18|47.22|48.5|51.21|47.13|44.55|47.13|51.46|61.51|55.15|59.95|65.33|60.49|58.5|59.23|61.75|58.34|58.71|57.06|55.74|55.16|61.75|66.92|68.9|68.94|70.15|72.91|73.34|72.81|78.51|81.61|78.95|81.95|78.35|84.2|70.89|68.09|66.06|67.79|73|69.94|66.3|67.94|69.23|69.09|67.49|68.09|65.11|63.84|63.33|63.13|58.5|57.84|59.25|63.47|63.25|64.84|62.9|70.68|71.86|74.55|75.53|77.61|83.37|83.73|87.06|83.24|81.01|84.94|79.48|77.5|77.57|80.42|82.34|82.58|79|78.71|87.72|86.17|88.26|92.08|100.75|100.35|100.72|106.05|100.32|99.66|101.07|98.11|109.84|109.02|107.96|110.12|109.23|106.94|108.01|110.15|116.28|108.88|113.37|111.81|115.96|112.9|109.44|109.3|111.72|113.59|110.98|111.3|116.03|122.59|122.11|117.39|108.89|108.53|108.65|108.32|109.91|109.16|107.72|104.91|103.72|105.19|105.25|107.26|108.22|101.64|97.77|95.75|96.07|90.05|95.44|93.8|96.09|100.03|100.97|99.37|104.38|108.17|111.46|105.45|108.04|103.02|106.65|101.05|100.63|98.74|99.46|99.45|101.17|94.23|97.91|93.43|96.11|95.08|92.56|93.47|111.28|108.53|117.74|118.15|129.38|136|136.62|133.72|134.82|148.08|138.62|137.93||
2022-02-19 19:57:11|amer_0070|EMP.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4583|2.25|2.2917|2.23|2.2083|2.625|2.5417|2.48|2.3333|2.25|2.1667|2.1667|2.0417|2.125|1.9583|2.05|2.1667|2.0833|2.1|2.25|2.2|2.125|2.0833|2.2083|2.3667|2.4667|2.525|2.6167|2.8917|3|3.0583|3.05|3.4667|3.3333|3.0667|3.625|3.4167|3.5833|4.3667|4.5417|4.1833|4.5833|4.875|4.25|4.6667|5.1583|4.6917|5.375|4.8167|4.65|4.175|4.4167|4.3167|4.5|4.2917|4.85|4.65|4.8667|4.5083|4.7917|4.6667|5.4667|5.1667|5.35|5.6667|5.7333|5.4167|5.45|5.75|5.75|5.1667|5.5167|5.0083|4.75|5.3333|5.6667|5.6667|5.5833|5.5|6|6.02|6.0667|6|7.4583|7.8367|8|8.9167|9.625|11|10.165|9.8917|9.15|9.0417|8.3333|8.6167|9.8333|9.9167|8.6733|8.05|7.95|8.75|8.6667|8.9333|8.8333|8.6733|8.5833|8.7667|8.95|9.3333|9.7167|9.27|8.8833|8.5|8.6667|8.4833|8.75|9.6667|9.52|10.4667|10.2667|10.9967|11.2267|11.3333|12.3333|13.3333|12.75|12.4933|11.6433|12.7067|12.25|12.1667|11.8467|13.23|13.8333|14.3667|14.3667|13.72|14.24|13.9667|14.75|13.5833|13.6633|13.6|13.77|14.1167|13.95|13.3667|14.1833|14.12|14.3533|16.45|16.54|16.4167|18.3667|14.94|14.2667|13.1667|12.56|12.87|12.4267|13.1667|14.6|14.95|15.5567|14.2267|15.3333|15.6667|16.2467|17.2967|16.8033|17.6667|16.6133|15.86|14.1|13.7733|13.97|14.57|14.33|14.8333|15.9|15.96|16.3033|17.56|17.66|17.39|17.5533|18.6667|18.1467|18.3533|19.4567|19.06|18.6067|17.3833|17.42|17.8267|17.9|18.62|18.6333|19.32|19.0633|19.1667|20.31|20.4|19.7033|18.8333|18.9967|19.2|19.38|18.3733|17.8867|19.03|19.06|19.7267|19.3967|19.2133|19.65|20.06|22.0833|22.05|22.8333|22.4|26.8067|26.91|27.0233|24.79|25.5933|25.2033|24.1933|23.6967|23.6033|22.5567|23.11|21.83|24.1867|25.7033|25.1967|25.9633|25.99|27.7233|29.2067|30.8333|30.78|29.4367|29.0567|29.6933|29.3233|29.4667|29.3867|27.45|27.39|26.64|25.74|26.48|26.18|22.5|20.85|22.47|19.21|20.8|21.57|19.57|19.32|18.24|15.72|16.25|16.73|20.32|21.03|20.49|22.12|20.26|20.99|22.08|22.33|24.82|24.49|23.8|23.76|25.86|24.83|24.96|26.39|26.82|24.88|23.54|23.95|25.17|28.83|29.54|30.57|28.93|29.8|31.16|32.98|34.93|36.73|35.87|34.97|35.57|30.46|30.7|29.99|27.53|30.73|31.16|32.51|34.41|33.95|38.65|36.35|35.54|34.79|35.33|35.37|39.18|38.66|40.47|42.46|40.97|40.8|38.6|37|36.63|38.54|39.22|39.43||
2022-02-19 19:57:14|amer_0071|PEY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|19.12|19.93|20.65|20.1|21.18|22.37|23.39|21.58|19.11|21.32|24.93|24.77|18.87|18.22|16.05|17.68|18.17|20.07|20.98|20.28|24.65|24.09|24.59|22.22|23.66|27.13|26.15|28.35|31.88|30.71|29.84|28.73|29.9|30.71|32.6|32.74|33.9|35.49|38.46|40.38|39.51|39.36|36|37.94|34.37|30.95|33.65|30.9|34.15|36|34.84|34.58|33.78|31.02|28|30.17|30.3|27.99|27.33|24.98|28.34|28.33|26.82|30.6|35.75|34.94|36.35|37.75|36.82|34.71|34.43|31.56|28.27|28.63|27.92|25.14|24|22.99|21.58|20.93|19.53|18.14|14.22|15.65|10.52|10.12|11.1|12.35|10.24|10.34|10.75|10.4|11.97|11.48|9.63|7.59|6.75|7.18|6.45|5.65|4.35|3.82|3.78|3.32|2.94|3.06|3.06|3.66|2.89|1.87|1.52|2.69|2.55|1.88|2.32|2.73|2.43|2.88|2.83|3.27|4.45|5.88|5.45|5.56|5.84|8.38|7.45|7|9.91|10.74|9.79|9.96|10.52||
2022-02-19 19:57:15|amer_0072|CU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|5.47|5.6875|5.8125|5.875|6|6.25|6.095|6.125|6.22|6.345|6.5|6.595|6.5625|6.375|6.6|6.5625|6.75|6.8625|7.15|7.075|8.0625|7.975|7.6375|8.0625|7.85|7.775|8.175|8.8125|8.975|9.925|9.275|9.6375|9.9125|9.8625|10.1625|11.075|11.7|11.875|11.2|11.3125|11.5375|10.9625|9.7|10.475|11.2875|11.3625|12|11.9375|11.9625|11.7125|11.6125|10.875|11.1875|10.925|10.35|10|9.8|9|9.75|9.125|8.9375|8.35|9.4375|9.75|10.475|10.25|10.1125|10.25|10.9375|11|12.75|12.225|12.75|12.75|13.2625|12.5|12.9625|12.7|12.7625|12.5675|12.5625|13|12.4375|12.6875|13.64|14.355|14.225|14.5625|14.725|13.75|13.3875|13.875|13.5375|13.7375|12.8025|12.995|12.4875|11.7975|12.2125|13.3125|14|14.3|13.8775|13.75|14.25|14.375|14.465|14.8675|14.85|15.625|14.625|13.5625|13.225|13.3275|13.785|13.7875|14.92|14.995|15.08|14.955|15.25|15.3375|15.425|16.0375|17.495|17.7475|19.03|19.755|19.84|21.3|21.99|20.42|20.225|19.23|18.825|20.625|18.45|20.125|19.98|20.51|21.05|22.335|23.865|21.875|21.51|21.285|22.585|24.895|23.15|23.875|24.325|24.325|27.18|25.25|23.2|25.115|22.475|20.745|22.17|23.03|22.01|23.025|21.55|18.975|21.2|20.8|20.25|19.88|20.65|18.375|17.25|17.69|18.975|18.3|18.73|18.945|19.265|20.575|21.875|21.63|22.32|24.55|22.685|22.37|22.68|24.405|23.85|24.93|24.495|25.9|27.2|26.605|25.145|26.475|26.815|28.555|28.01|28.19|30|31.055|30.125|31.085|30.77|30.18|32.97|32.53|34.795|33.505|33.225|35|33.99|34.345|33.5|33.62|35.97|38.125|38.88|40.255|41.46|38.055|36.91|38.25|34.17|35.43|38.31|36.07|35.67|37.9|39.19|41.13|40.49|39.25|40|39.17|39.14|39.12|38.96|39.96|40.91|44.04|41.55|39.77|39.2|36.93|35.97|36.74|36.37|36.11|34.4|32.62|31.94|36.13|32.55|36.35|36.09|36.25|37.43|40.19|37.6|37.02|38.33|35.37|36.19|37.04|35.74|38.96|39.35|40.88|41.67|39.57|38.92|38.75|38.96|39.04|37.41|36.41|33.89|34.39|32.7|31.47|33.2|32.45|31.75|31.76|31.23|31.32|31.32|33.78|34.99|36.48|36.93|38.1|36.96|35.94|38.45|39.05|38.41|39.06|39.17|40.5|39.72|33.64|33.96|33.04|33.8|34.36|32.74|31.76|31.14|32.44|31.09|31.61|30.12|33.74|35.13|35.03|34.4|36.55|35.71|34.13|35.85|34.3|36.69|36.93|34.98||
2022-02-19 19:57:17|amer_0073|IGM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.565|7.5|8.625|8.25|9.75|9.315|9.315|8.69|8.94|8.565|8.5|8.315|8.565|9.065|8.815|9.125|9.025|8.5|8.55|9.725|10.65|11.75|13|13.5|13.775|12.45|12.175|12.825|14.025|15.95|18.5|16.6|22.125|21.125|19.575|22.6|21.4|21.5|24.25|27.25|26.55|26.575|25.75|17.5|20.5|22.1|23.5|26.4|25|21.9|19.75|22|20.4|20.5|20|18.75|17.95|17.65|18.05|20.6|16.8|15.25|16|19.9|20.4|20.35|20.5|20.5|20.5|23.3|24.65|25.95|23.45|22.7|20.1|21.3|21.27|21.4|22.05|23|19.75|21.5|23.65|25.5|26.5|28.4|28.01|30.96|31.8|27.75|27|26|23.85|25.5|27.1|26.4|27.4|26.09|24.6|26.85|28|28.45|29|28.1|28.18|29.15|31.43|31.22|33.25|33.1|35.75|34.59|34.9|32.69|33.65|33.75|33.6|33.9|33.63|36.64|35.12|37.58|37.65|37.6|36.09|37.65|39.91|41.65|42.75|40.7|43.99|46.12|47.6|46.3|48.35|52.85|45.75|44.51|47.35|49.7|47.05|48.52|48.16|49.1|50.05|50.65|48.86|53.61|53.58|51.77|53.72|51.78|52.6|54.95|50.95|50.03|44.37|42.85|45.19|47.88|45.17|42.26|42.74|44.39|38.41|36.44|33|35.45|32.5|27.96|30.41|35.57|38.1|41.15|44.99|40.9|42.46|38.55|40.68|42.41|41.72|43|44.6|42.17|39.15|37.12|40.44|40.05|41.8|43.16|42.7|43.46|42.51|47.2|49.31|48.67|50.01|50.55|48.1|44.32|44.54|43.04|43.31|44.23|44.8|45.69|46.45|46.35|39.75|40.04|39.29|37.91|38.39|39.63|40.6|41.6|43.5|45.58|45.77|44.89|48.6|45.09|48.81|47.26|48.06|50.24|53.73|56.09|56.73|53.99|52.14|54.59|51.28|51.08|51.44|51.88|48.3|45.08|47.52|46.31|43.61|44.29|45.01|45.63|42.1|39.78|38.62|37.65|33.86|37.8|38.07|35.34|35.91|35.91|39.12|39.5|38.4|35.17|36.33|37.1|35.42|36|38.9|38.2|39.99|40.71|39.66|41.01|39.38|40.22|41.96|40.89|41.94|45.47|44.58|44.15|43.93|39.19|37.67|39.41|38.32|38.11|39.05|36.41|35.5|32.33|34.08|31.03|33.78|34.38|34.38|37|36.68|37.39|36.46|35.96|37.62|37.17|38.2|37.28|38.27|35.79|23.35|29.48|32.7|32.99|32.93|31.83|30.53|29.25|34.35|34.51|33.89|34.72|38.3|43.88|44.49|43.76|44.03|46.01|45.25|49.14|46.17|45.62|44.66|44.71||
2022-02-19 19:57:19|amer_0074|YRI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.942|128.156|83.58|81.3512|108.654|115.3404|101.689|93.331|118.405|135.121|150.444|185.269|98.903|79.401|66.3068|59.6204|55.72|44.576|29.5316|23.1238|21.4522|19.7806|39.2826|49.3122|42.0686|36.4966|22.5666|18.3876|18.109|20.895|33.1534|28.4172|23.9596|16.9946|14.4872|15.323|12.537|28.4172|16.716|16.1588|14.7658|18.109|16.716|11.144|11.7012|11.7012|11.4226|11.5619|9.3331|8.4973|9.1938|10.3082|9.4724|9.1938|7.2436|5.572|5.0148|8.358|6.6864|5.572|5.0148|6.1292|5.7113|4.5969|4.4576|4.179|3.3432|2.9253|2.5074|3.0646|3.2039|3.6218|4.3183|6.1292|4.179|3.0646|3.2039|3.9004|2.9253|2.6467|4.3191|4.179|4.179|3.2039|2.786|2.5074|2.786|1.2537|2.3|2.09|2.42|3.58|3.1|2.91|3.25|4.4|2.95|3.39|2.84|2.78|3.05|3.25|3.45|3.67|3.6|3.75|4.06|4.02|3.67|4.1|4.45|4.52|4.59|5.06|4.4|5.51|7.7|9.2|10.22|10.75|12.33|11.38|10.96|11.49|11.32|10.3|11.17|14.74|15.31|15.92|17.29|16.69|15.46|14.27|11.83|11.81|11.69|11.75|14.24|12.95|12.89|16.65|17.71|15.06|12.91|15.36|16.96|12.66|11.53|8.75|5.75|7.48|9.45|9.94|11.12|11.77|9.36|12.84|10.34|10.27|10.07|11.52|11.48|13.99|12|10.77|11.11|10.05|11.09|11.36|10.92|9.67|10.8|11.73|11.22|11.98|12.77|11.27|12.35|11.98|12.06|12.43|11.26|12.44|15.5|14.38|14.88|17.2|15.02|17.35|17.18|15.56|14.49|15.16|15.71|14.87|16.86|18.78|20.17|18.72|17.11|16.3|15.18|15.65|12.47|12.22|10.03|10.73|12.04|10.71|10.34|9.53|9.16|10.43|11.08|9.68|8.21|8.09|8.78|9.3|9.26|6.72|4.49|4.13|4.69|5.26|5.31|4.54|4.61|4.47|3.76|2.59|2.47|2.25|2.86|2.82|2.57|2.41|3.83|3.94|6.22|5.53|6.72|7.47|5.31|5.65|4.79|4.01|3.77|4.3|3.67|3.67|3.67|3.5|3.13|3.25|3.69|3.3|3.35|3.3|3.92|4.25|3.73|3.56|3.69|3.77|3.83|4.15|3.62|3.22|2.99|2.77|3.21|3.7|3.42|3.48|2.94|2.71|3.32|3.9|4.81|4.2|4.81|4.82|5.14|5.39|5.23|3.91|6.56|7.45|7.38|8.7|8.08|7.57|7.41|6.78|7.27|5.97|5.06|5.46|5.63|6.27|5.22|5.59|5.57|5|4.86|5.1|5.32|5.25|6.25||
2022-02-19 19:57:21|amer_0075|REI.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.825|5.8|6.25|6.5|6.675|6.95|8.225|8.75|8.475|8.9|9.9|9.125|9.45|9.9|9.925|10.2|9.95|9.95|10.025|10.45|10.625|10.825|11.15|10.8|10.8|10.5|10.4|10.5|7.55|9|9.65|9.4|9.4|9.55|9.45|9.3|9.55|9.5|9.5|9.5|9.35|9.5|9.45|9.05|8.65|8.35|7.85|8.3|8.4|8.8|9.2|9.05|9.35|9|9.05|8.85|9.4|9.75|9.71|9.99|9.93|10.4|10.45|10.73|11.25|10.9|11.39|11.82|12.13|11.52|12.27|12.34|12.05|12.65|13.1|12.46|12.73|12.9|12.31|12.18|12.47|12.84|13|13.18|13.25|13.65|14.1|14.5|14.51|14.44|14.53|15.02|15.3|16.19|16.77|16.46|14.7|15.43|16.1|15.87|16|16.5|17.39|17.43|17.75|18.48|18.64|18.15|18.64|19.5|20|21.4|21.3|22.51|20.2|21.55|22.79|22.85|22.83|23.06|21.3|21.29|21.64|22.75|22.9|24.01|24.52|25.25|25.15|25.16|26.61|24.84|25.7|26.41|23.65|22.6|23.53|24.85|23.24|22.62|21.82|21.35|20.52|20.7|20.97|21.36|19.86|19.9|21.54|20.21|16.81|14.8|13.66|14.54|12.69|12.55|13.68|14.77|15.28|15.52|16.85|18|18.34|18.3|19.85|19.09|19.05|18.48|19.4|18.85|19.04|20.4|20.88|22.92|23.05|21.56|22|23.21|24.22|25.46|25.35|25.44|25.94|25.96|25.57|26|25.29|25.51|26.43|25.98|27.12|27.03|27.14|26.7|27.7|28.64|27.62|27.67|27.24|26.97|27.56|26.88|27.85|27.8|29.51|27.5|25.27|24.34|23.55|24.3|25.45|24.64|24.77|24.78|26.26|26.63|27.23|27.33|27.31|27.08|27.09|25.67|26.55|27.3|26.43|29.44|29.27|28.97|30.09|27.7|26.77|26.79|24.31|25.47|25.5|25.55|23.69|24.74|25.64|26.6|27.28|27.43|29.33|28.98|27.54|27.22|26.08|26.78|26.63|26.01|26.68|26.2|25.93|25.3|24.07|24.09|23.8|23.93|24.47|24.9|24.36|24.09|23.49|23.64|23.35|23.55|24.15|24.82|25.26|24.68|24|24.73|23.8|24.93|25.14|26.47|25.76|26.08|25.99|26.02|26.48|26.38|26.43|27.14|26.76|27.16|25.07|16.13|15.9|14.56|15.36|14.96|15.21|14.06|14.38|17.54|16.75|17.03|18.96|19.46|21.02|21.23|22.08|22.59|22.41|21.64|22.29|21.25|22.94|22.13|24.74||
2022-02-19 19:57:23|amer_0076|BTE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|7.75|7.75|8.45|9.9|10.45|10.8|12.3|12.6|13.15|15.5|13.9|13.2|13|15.75|15.7|17.1|18.6|21.75|19|15.95|15|15.15|14|14.35|16.9|12.8|8.6|6.3|4.7|5.2|5.2|4.85|3.9|3.45|2.9|4.7|7|7.6|8.3|9.35|10.05|9.8|9.25|8.5|8.8|10.5|9.5|11.7|12|13.7|14|12.2|14.7|14.55|11.5|11.55|10|11.3|12.25|12.15|13|11.7|9.8|9.75|6.7|4.8|4.5|3.57|4.37|4.5|5.52|6.85|7.01|6.7|7.2|6.8|7|7.59|7.75|7.37|8.48|8.85|9.65|9.45|10.25|11.05|11.35|11.91|12.3|9.5|10.52|10.2|10.85|10.82|10.32|11.25|12.05|11.83|12|12.55|11.95|12.88|13.55|13.4|12.77|13.26|14.8|14.91|13.55|13.31|13.48|15.35|16.49|18.55|15.67|16.85|17.7|19.79|19.47|20.21|21.02|24|24.2|24.83|26.76|23.35|24.4|23.13|22.28|20.1|20.67|20.32|21|21.5|21.34|20.65|18.34|20.13|20.26|18.79|19|18.07|21.23|22.78|25.23|28.95|34.79|31.49|32.5|25.73|20.6|18.6|14.65|14.3|11.69|15.1|16.5|19.55|19.59|22|23.81|23.6|26.5|27.17|29.7|30.5|33.55|34.35|34.25|32.7|31.8|32.5|34.95|37.27|38|43|46.61|49.39|55.85|56.69|58.43|55.7|52.72|53.33|50.4|43.81|52.69|52.5|56.97|58.87|57.22|51.79|52.21|45.29|42.89|41.58|44.9|46.72|45.45|44.1|42.87|45.86|43.07|42.57|39.81|39.36|37.9|41.7|41.65|42.51|43.52|42.67|41.64|40.66|40.37|45.52|45.62|45.29|49.25|46.74|48.62|42.35|34.44|24.19|19.32|19.72|20.41|20.03|23.57|21.16|19.43|11.26|7.61|4.27|5.32|5.55|4.48|2.96|3.09|5.13|6.42|6.39|7.5|6.13|5.92|5.57|5.16|5.76|6.56|5.19|4.83|4.54|4.13|3.93|3.15|3.5|3.16|3.76|3.55|4.33|3.77|3.75|3.27|3.53|5.75|5.45|4.37|4.04|3.91|3.75|2.69|2.46|2.41|2.21|2.36|2.27|2.72|2.09|2.03|2.01|1.72|1.96|1.47|1.44|1.87|1.44|1.24|0.295|0.445|0.42|0.69|0.62|0.67|0.46|0.395|0.66|0.69|0.76|1.23|1.31|1.46|2|2.39|2.13|2.18|3.45|4.15|3.68|3.91|4.72|4.84||
2022-02-19 19:57:25|amer_0077|IAG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.425|8.6|9.8|10.575|11.6|12.375|12.125|15.1|16.125|17|19.975|18.875|19.05|19.025|18|17.875|19.25|20.625|20.965|22.22|20.5|19.875|22|22.965|22.5|23.625|22.25|21.125|21.45|19.3|19.265|18.1|16.625|16.625|19.9|19.375|18.5|18.11|18.015|18.75|18.345|18.75|19.25|18.625|18.375|20.35|20.875|21.815|23.445|22|22.995|22.125|22.1|22.75|23.35|24.5|24.525|25.25|25.825|27.02|28.3|29.495|27.755|28.8|27.94|28.27|29.09|28.65|29.23|29.24|28.49|31.25|30.5|31.74|32.75|32.88|30.85|32.5|32.61|32.96|32.14|32.77|36.2|35.54|36.73|35.9|35.39|36.42|38.91|39|38.83|39|39.05|41|42.83|40.61|36.45|34.8|38.33|40|34.95|33.28|34.76|35.78|33.98|26.75|20.14|23.89|20.23|13.93|21.51|24.6|26.56|24.2|30.03|28.63|30.65|29.34|29.83|33.06|32.04|33.41|35.78|35.16|33.77|33.6|31.84|32.45|31.2|31.7|35.93|35.75|38.36|41.24|41.61|40.74|41.2|39.95|34.72|34.09|30.14|28.76|25.8|26.32|26.07|26.73|30.6|31.39|22.47|22|23.65|26.46|27.41|27.62|29.83|32.52|36.58|37.07|36.2|36.88|38.99|42.73|43.53|42.21|43.51|48.65|47.16|46.55|44.68|45.22|46.18|45.96|41.3|47.85|46.94|47.51|44.44|42.96|47.19|41.57|40.44|41.34|43.76|45.13|43.21|41.83|43.07|39.82|42.51|42.76|44.83|41.2|36.14|37.84|38.79|40.13|42.44|42.24|45.97|47.72|48.64|50.5|57.39|55.17|57.02|57.48|57.16|57.6|50.53|57.36|54.36|52.24|56.49|58.96|58.82|60.88|58.86|54.34|52.73|52.5|52.5|50.58|53.17|54|50.49|46.8|43.81|47.3|49.04|51.72|50.76|53.01|51.71|53.42|54.51|56.74|58.64|67.95|68.47|73.21|75.35|60.46|38.94|45|45.59|44.02|47.89|46.96|46.46|56.64|56.8|56.28|61.28|66.94|70.18|69.75|69.75|66.57|72.75|70.82|72.55|73.97|70.21|78.72|84.37||
2022-02-19 19:57:28|amer_0078|FTT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8226|4.4794|4.3216|5.261|5.261|5.261|5.8247|5.3863|5.3237|5.0105|5.0105|4.8852|5.7621|5.732|5.5742|5.5617|5.8247|6.0752|5.9876|6.5137|6.2631|6.7016|7.2151|7.3028|7.7913|7.8039|7.6786|7.8164|8.2423|8.1671|9.1943|9.52|9.5951|9.4699|8.8436|9.0189|8.1922|8.6431|7.8916|7.4156|7.3905|6.7141|6.6389|6.0627|5.9124|5.9375|5.9124|5.4865|4.6347|4.5596|5.8372|6.4886|6.4636|6.5137|7.6661|7.4406|7.165|6.8143|6.7642|6.7642|6.2381|5.8873|5.8372|6.0126|6.6139|6.2631|5.5366|5.9876|5.7871|5.8623|5.3863|6.3633|6.0627|7.0147|7.8916|7.5158|9.0139|8.4928|9.52|9.8657|9.1692|8.8686|9.5901|10.021|11.1233|11.5242|12.9021|12.7267|14.1046|12.2908|12.6014|13.2628|12.3008|12.2256|12.1806|12.8019|11.7998|12.4712|12.7768|14.1296|15.0215|14.6557|14.6056|16.0737|15.9835|15.1267|14.8361|15.0315|15.6578|15.3372|14.8812|15.3722|15.9084|16.6599|16.4345|15.5226|15.7079|16.4846|16.7852|17.5318|17.6871|16.5597|16.4746|16.8103|17.4165|18.113|19.0299|19.3406|20.0621|19.3305|18.3385|18.609|19.4909|18.7944|19.3406|20.1924|18.8896|18.6391|19.1452|19.9068|18.7443|19.9168|22.3719|23.9452|23.8801|26.1298|26.686|27.5578|30.32|30.28|28|30.85|32.06|32.5|27.37|28.66|26.33|27.75|29.07|29.95|28.14|25.5|27.35|24.16|20.88|14.65|12.99|14.25|12.59|11.28|12.6|14.22|14.81|16.8|16.64|16.12|16|15.96|15.08|16.68|17.35|17.6|18.4|19.83|17.56|17.63|19.78|20.6|23.92|23.98|24.79|27.09|29.14|27.65|28.64|27.75|28.74|28.6|27.4|25.01|19.15|23.3|23.34|22.21|27.39|28.76|27.47|27.6|24.22|23.68|23.04|22.68|23.84|23.45|22.76|24.57|25.54|26.13|25.31|21.74|22.66|21.65|22.1|20.92|23.69|24.04|24.6|27.15|26.95|30.16|31.3|29.6|29.16|29.84|31.34|33.9|31.59|29.1|25.37|25.23|20.95|25.19|23.56|24.72|24.88|23.49|22.74|22.31|19.58|20.9|19.62|18.68|17.84|18.73|19.07|22.3|22.09|21.04|21.16|23.26|24.4|24.96|27.06|26.29|26.34|24.66|24.84|25.96|25.7|25.42|25.09|28.57|28.53|31.46|30.91|31.72|33.87|34.18|31.07|32.39|32.25|32.45|34.06|30.33|31.55|27.34|27.61|23.8|24.9|24.53|23.76|24.05|21.7|23.87|22.82|23.08|23.19|22.43|24|25.3|22.89|19.86|15.1|17.67|18.36|18.51|19.1|19.91|20.36|20.26|26.5|27.03|26.7|33.21|31.96|31.99|30.86|32.45|32.26|32.84|31.25|36.64|32.55|31.88|35.44|38.72||
2022-02-19 19:57:30|amer_0079|WFT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:57:30|amer_0080|ELD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|43|37.5|36.25|43|41.25|43|45|46|43.25|47.5|41|31.5|39.75|27|23.5|19.55|18.8|13.5|4.2|3.8|5.4|4.95|4.1|6|4.9|4.25|2.95|1.3|2.85|2.5|2.2|2|2.65|3|2.85|3.5|2.7|3.25|3|3.15|5.75|5|4.5|5|4.5|4.5|3.35|3.3|3.3|3.8|3|3|4|2.85|2.3|2.5|2.2|2.1|1.75|1.75|2.15|1.525|1.2|1.125|1.75|1.5|1.275|1.35|2.65|3.5|4.55|5.15|7|6.05|5.5|6.6|7.3|7.55|7.5|10.35|11.25|10.65|9.7|10.25|10.95|11.8|14.6|18.25|17.65|22.15|23.5|20.25|18.5|19.3|18.85|17.2|17.25|17.35|16.5|17.55|20.45|19.5|19.65|17.75|16.7|19|17.25|15|14.5|16.25|16.55|17.85|20.55|18.05|23.35|28.45|28.75|24.35|28.2|29.2|27.9|27.1|26.7|27.35|24.25|23.85|32.5|31.55|33.6|34.9|33.75|32.15|30.55|31.2|24.25|26.05|30.7|32.95|29.2|29.15|33|34.15|35.4|34.35|40.25|43.45|41.8|42.2|33.2|24.9|37.45|48.25|48|53.65|57|47.4|54.1|52.4|54.15|56.5|60.8|60.3|70.25|74.6|63.5|66.45|61.65|78|90.35|95.4|83.5|104.7|95.1|86.35|89.55|92.5|80.45|82.75|79.05|88.05|76.85|71.15|82.25|97.55|107.5|93.65|92.6|70.1|75.95|75.6|68.5|70|57.3|62.7|54.25|65.45|74.95|73.8|71.75|64|55.75|50.9|48.55|39.85|41.9|32.55|40.55|44.85|34.75|35.15|31.9|30.15|35.4|36.75|30.75|33.4|31.1|40.8|40.45|44.95|37.75|30.8|35.65|35.4|30.5|36.05|29.05|30.05|29.95|25.9|22.5|19.65|21.4|22.85|20.45|20.5|15.9|20.25|20.4|26.45|27.9|29.05|26.75|21|25.8|21.15|18.5|21.6|23|20.3|22.75|24.95|20.45|17.2|13.2|12.85|13.7|8.1|7.4|9.1|7.95|6.9|5.4|6.1|7.35|6.65|7.1|6.3|5.65|4.4|3.8|4|4.92|5.71|6.17|5.58|5.03|7.61|10.12|12.24|10.26|11.09|10.4|10.43|9.62|11.65|8.75|13.27|11.59|13.09|16.83|14.9|14.05|16.7|15.25|16.87|14.35|13.33|13.58|12.14|14.31|12.31|11.66|11.06|9.8|11.07|11.49|11.86|11.13|13.95||
2022-02-19 19:57:31|amer_0081|PSK.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|36.31|39.9|40.9|38.71|34.78|36.25|34.5|29.88|27.78|31.47|32.8|32.18|33.41|30.5|26.26|26.5|28.08|26.3|25.8|22.47|18.62|22.29|23.05|24.86|25.63|24.58|25.15|26.08|27.71|30.06|33.19|32.13|30.54|30.27|29.01|29.15|28.68|29.03|30.98|29.67|31.75|34.36|33.12|32.98|29.38|27.91|27.88|28.15|26.86|25.84|24.21|23.47|24.08|19.9|17.9|18.05|18.99|19.19|18.49|18.53|17.58|18.34|17.67|17.44|17.15|13.16|13.8|15.41|14.94|12.04|8.15|9.96|9.67|8.39|8.89|9.45|8.35|8.58|10.2|10.82|10.89|12.84|13.91|13.52|14|14.84|14.07|13.61|14.4|15.2|14.01|13.79|16.81||
2022-02-19 19:57:32|amer_0082|CAE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|3.69|4.065|4.065|4.44|4.94|4.565|4.5|4.625|4.75|4.875|5.19|5.19|5.44|5.875|5.95|5.925|5.675|5.725|5.325|5.225|5.6|5.175|5.175|5.525|5.7|5.225|5.45|5.375|5.5|5.65|5.325|5.8|5.95|5.6|5.6|6|5.5|5.675|6.2|6.075|6.225|5.75|4.45|4.5|4.7|4.425|4.075|4.125|4.325|4.1|4.625|4.3|4.4|4.65|4.45|4.1|4.125|4.55|4.95|5.125|7.15|6.675|6.95|6.5|7.5|8.3|9.675|9.575|9.7|10.725|12.2|10.35|12|11.875|12.575|13.55|14.75|14.8|12.65|9.74|7.67|11.45|11.57|10.98|10.1|11.72|11.9|13.9|12.45|10.3|6.72|4.56|5.35|5.6|5.17|5.08|4.7|2.88|3.49|4.6|5.73|6.15|6.05|5.07|5.36|5.48|5.86|5.88|6.4|5.71|5.7|5.55|6.03|6.35|5.75|5.5|4.99|4.4|5.05|4.96|5.65|5.98|5.93|5.85|6.57|7|8.3|7.82|8.06|8.18|8.52|9.5|9.44|9.18|9.2|9.11|8.5|8.65|9.47|9.53|9.98|10.39|10.75|11.63|12.17|13.01|12.89|13.84|14.2|13.77|13.65|13.39|12.74|11.78|13.31|11.28|12.4|11.63|11.56|13.16|11.52|11.06|11.2|8.5|7.07|6.35|8.1|7.18|6.62|7.63|7.6|7.2|6.9|7.15|8.82|9.05|8.43|8.5|8.77|8.53|8.91|9.92|9.3|9.51|9.23|9.8|10.05|10.62|11.44|11.26|11.51|12.73|12.41|12.88|12.75|12.41|13.01|12.5|10.74|9.83|10.63|10.16|9.89|11.06|10.66|10.23|10.8|10.05|9.89|10.11|10.08|10.53|10.99|9.88|10.07|10.77|10.08|9.93|10.89|10.71|10.91|11.7|11.26|11.28|11.95|11.89|13.51|14.11|14.88|14.55|14.47|14.7|13.96|13.92|13.44|13.58|14.44|15.14|15.08|15.65|15.09|14.78|14.97|14.85|14.87|14.82|14.45|14.14|14.76|15.16|15.35|14.63|14.92|15.02|14.84|16.39|15.61|17.42|18.7|18.63|18.84|19.81|18.78|18.48|19.95|20.32|20.85|21.82|22.36|21.13|20.61|21.83|22.86|22.78|23.35|22.7|23.66|23.98|24.27|27.31|27.31|27.1|26.05|26.22|23.22|26.98|25.09|27.92|27.75|29.61|31.16|34.47|35.21|35.59|34.85|33.66|33.03|35.69|34.38|39.25|35.91|17.79|23|20.66|22.02|19.99|20.68|19.48|22.77|31.42|35.27|28.89|33.68|35.81|38.5|37.2|38.18|38.07|36.43|37.84|37.53|42.36|31.91|32.1|32.44||
2022-02-19 19:57:34|amer_0083|TRQ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.3539|67.6865|63.6853|87.3589|107.3648|106.6979|125.7035|92.0269|85.6917|64.0187|43.346|40.6786|41.3454|44.6797|36.6774|20.2059|19.4057|15.2711|17.005|14.0041|13.0038|11.3367|10.3364|8.0023|6.3352|6.3352|5.0015|6.2018|5.0682|4.468|4.5347|5.4683|8.2024|8.6692|9.6695|10.0029|10.4697|10.2697|8.3358|6.2685|6.8687|6.0018|6.1351|7.4689|7.002|6.0018|8.0023|8.0023|6.4019|5.535|5.3349|4.668|4.0012|8.0023|11.3367|11.0032|11.9368|13.3372|10.0029|9.0026|10.3364|10.5364|14.4709|14.2042|13.9374|19.339|20.406|21.5396|22.94|23.6736|20.3393|17.3384|17.9386|21.473|19.339|20.1392|21.8064|21.2729|22.3399|22.3399|21.7397|21.0061|22.2732|28.1416|40.4785|51.3484|84.6914|79.9567|68.6868|64.9523|51.0816|49.0143|55.0161|59.6174|48.014|38.878|38.3446|47.3472|48.014|56.6833|57.6835|54.4826|64.8857|60.6844|57.8169|62.2182|63.4852|60.351|57.6835|65.3525|59.084|57.3501|55.683|62.1515|60.6844|74.0217|72.6879|50.0146|50.4148|44.6797|46.2135|46.4803|78.0228|70.6874|76.6891|76.489|79.0231|90.0263|91.6935|100.4961|100.6961|102.6967|79.0231|86.1585|86.6253|74.2884|72.0211|65.6859|85.5584|71.3542|64.2855|61.1512|73.6882|77.0892|79.69|43.0126|21.0061|21.6063|21.8064|22.5399|37.6777|51.8818|51.0816|39.3448|43.0126|58.017|80.8237|91.7602|77.7561|83.2244|103.4303|99.8959|112.0995|118.368|107.8316|101.363|91.9602|120.9687|126.7037|160.9804|162.8477|165.0483|162.4979|196.4811|202.981|187.8617|175.2857|172.2477|172.1771|176.7694|159.0359|102.091|144.1285|155.4327|127.8081|114.2431|121.3082|110.8518|81.4609|68.885|77.5131|65.2376|61.1458|64.62|60.2966|57.7488|58.6753|59.2929|50.8776|49.9512|54.8151|53.4254|48.1755|31.731|42.308|35.128|38.8338|33.5067|35.1|39|42.3|37|42.6|38.6|35.7|37.9|36.6|42.1|37.8|37.2|35.9|36.9|39.1|39.5|50.6|54.6|47.5|44.5|39.4|34.1|35.4|35.2|35.1|29.3|29.9|33.2|37.5|37.1|43.7|46.5|40.4|38.8|41.6|44.9|43.1|47.1|41.7|40.6|37.2|35.2|34.5|41|42.1|38.6|39.4|38.2|42.9|37.5|39|39.4|38|36.5|37.2|36.1|30.3|27.5|22.2|23.8|22.5|22|22.7|22|20|16|16.3|7.5|5.8|6.2|5.4|6.1|9.5|8.6|7.2|5.5|6.8|10.3|10|11.2|14.4|11.3|10.47|12.6|15.83|14.1|19.3|20.24|21.62|21.44|20.91|20.82|18.92|18.73|15.68|18.99|20.8|22.26|26.03||
2022-02-19 19:57:37|amer_0084|BBD.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0475|3.3288|3.375|3.7038|3.7975|4.1725|4.1875|4.095|3.9375|4.095|4.345|4.5|4.97|5.125|5.0325|4.7875|4.7875|5.1125|4.5625|4.825|4.85|5.4|6|6.325|6.5|6.5625|6.2625|7.075|7.1875|7.825|7.925|6.7375|7|6.75|7.375|7.35|7.025|7.65|8.7625|9.65|9.3625|10|10.4|8.35|8.4|9.15|9.975|11|11.25|11.075|9.925|11.3|11.5|11.25|10.925|11.625|12.175|12.975|14.6|14.825|14.65|14.55|18.225|19.9|19.575|20.1|22.35|26.3|26|23.95|22.3|23.15|24.54|21.94|21.8|22.15|23.71|22.8|22.35|20|11.6|10.3|14|16.5|14.7|14.15|14.35|13.5|13.97|12.6|11.98|6.7|4.36|5.19|5.64|5.32|5.12|4.75|3.1|3.47|3.83|4.57|5.15|5.31|5.67|5.92|5.11|5.47|5.99|6.49|5.87|6.04|4.69|4.02|3.34|3.03|2.91|2.8|2.3|2.38|2.62|2.65|2.7|2.59|2.41|2.61|3.26|3.15|2.87|2.49|2.41|2.76|2.98|2.92|3.4|4.3|3.15|3.11|3|3.36|3.49|3.87|3.8|3.95|4.45|4.56|4.66|4.57|5.32|6.4|6.45|6.2|5.91|5.6|6.05|5.96|4.95|5.63|5.47|6.6|7.9|7.41|7.34|8.25|5.78|4.65|4.34|4.45|3.8|2.96|2.94|3.78|3.66|3.45|3.82|4|4.97|4.39|4.48|4.8|5.04|5.69|6.23|5.3|4.85|4.84|4.66|4.44|5.05|5.08|4.7|5.01|5.7|6.25|7.13|7.05|6.75|6.95|5.78|4.77|3.67|4.12|3.78|4.06|4.64|4.75|4.14|4.18|3.78|4.02|3.61|3.5|3.69|3.8|3.51|3.76|3.91|4.15|4.03|4|4.7|4.68|4.96|4.79|4.79|4.74|4.78|4.61|4.02|3.61|4.11|4.41|3.69|3.77|3.73|3.66|3.77|3.71|4.36|4.15|2.9|2.6|2.5|2.44|2.58|2.25|1.63|1.29|1.67|1.42|1.3|1.34|0.98|1.06|1.32|1.89|1.97|1.94|1.96|2.15|1.8|1.78|1.88|2.16|2.49|2.3|2.04|2.11|2.44|2.36|2.51|2.5|2.26|2.73|3|3.03|3.48|4.06|3.75|3.97|4.88|5.2|4.9|4.31|4.6|3.19|2.22|2.03|1.99|2.8|2.57|2.29|2.03|2.2|2.27|1.72|1.79|1.66|1.97|1.93|1.23|0.96|0.455|0.49|0.445|0.42|0.465|0.41|0.33|0.28|0.28|0.48|0.61|0.56|0.97|0.92|0.98|1.17|1.49|1.84|2.16|1.99|1.73|1.68|1.69|1.62||
2022-02-19 19:57:38|amer_0085|ACO.X.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.72|3.75|3.97|3.97|4.0625|4.25|4.4075|4.375|4.25|4.2825|4.4375|4.6875|4.875|4.6875|4.5|4.625|4.7375|4.7375|5.0125|4.975|5.0375|5.75|5.9375|5.9375|6.125|6.3125|6.5|6.6375|7.125|6.65|7.3375|7.3125|7.8375|7.9|8.05|8.5|9.1875|9.4375|9.1375|8.5|8.8875|9.1125|9.0625|7.75|8|8.875|9.0125|9.75|9.5625|9.7875|9.5|9.8875|10.8125|10.5|10.75|10.375|10.6625|9.5|9.125|9.95|7.9375|8.5|7.1875|8.375|8.125|8.6125|8.85|9.0625|9.125|9.6125|9.5375|11.6625|11.4625|12.125|12.5|13.125|12.1375|11.625|11.53|11.8125|11.3375|11.2625|11.5|11.6875|11.7475|11.9375|12.375|12.88|13.0775|13.3725|11.8|11.55|12.12|12.0625|10.6875|10.75|11.075|10.9975|10.5225|10.4|11.4375|12.0575|12.275|11.6375|11.595|11.7975|11.8125|12|12.55|12.925|13.25|12.2|12|11.935|11.9375|12.625|12.5|14.1875|14.325|14.625|14.675|15.105|16.0625|15.6|16.775|17.5025|19.3125|21|21.1|18.9|20.255|20.475|18.875|18.375|17.56|16.96|18.96|18.3|19.7|20.735|21.165|20.705|23.295|25.165|23.265|22.245|23.5|24.545|27.645|27.935|29|28.075|29.045|31.75|30.3|27.605|25.6|23.325|23.81|23.71|26.475|26.035|25.42|24.25|19.3|19.67|18.35|19|19|18.725|18|17.175|17.91|19.675|19.245|21.375|21|21.2|22.325|23.085|22.48|24.05|25.475|24.395|23.74|23.82|25.28|25.625|27|26.075|28.645|29.575|29.3|28.98|29.35|29.125|31.68|31.235|30.8|32|30.955|30.44|31.17|30.12|29.845|33.92|34.97|36.55|35.695|36.14|36.85|38.2|38.5|36.895|38.075|40.36|41.85|44.55|45.96|48.245|46.5|43.39|46.55|43.31|44.69|48.39|48.6|46.66|49.86|51.84|53.11|55.17|51.73|51.72|47.8|46.79|45.4|45.8|47.7|47.66|49.19|48.23|45.12|45.73|43.51|39.49|39.25|39.7|39.2|37.35|36.08|35.7|38.83|35.87|39.28|40.98|43.16|45.32|49.21|48.11|46.62|47.02|42.8|44.66|45.82|45.38|51.71|49.67|50.95|50.71|46.41|46.01|45.8|46.78|46.08|45|44.48|42.24|41.38|38.85|39.41|40.58|39.89|39.01|37.75|38.38|40.63|38.61|41.55|44.29|45|45.95|46.49|44.14|43.99|47.58|48.48|46.3|50.39|49.77|51.62|50.08|38.97|39.09|38.81|40.27|41.68|39.74|38.49|37.09|39.04|36.49|36.61|37.12|41.72|42.19|43.63|43.96|45.08|42.45|40.63|42|41.63|42.7|42.82|41.84||
2022-02-19 19:57:41|amer_0086|MEG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.01|33.05|32.75|36.68|37.97|37.77|41.86|45.95|49.48|49.86|47.14|51.98|50.65|50.51|44.05|34.6|44.3|45.5|42.04|44.69|41.1|36.75|42.95|37.2|37.95|39.87|38.16|37.89|35.66|34.77|32.25|34.91|32.57|30|27.9|30.66|30.49|32.62|34.28|34.73|31.07|29.66|30.79|31.41|33.41|38.28|39.09|37.43|39.65|37.93|38.62|33.5|26.42|18.59|16.02|21.44|21.35|21.22|21.07|19.25|19.91|14.25|10.34|8.14|11.87|10.5|7.35|5.41|5.84|6.22|5.77|5.92|6.32|5.51|5.49|6.16|5.34|7.55|9.39|6.79|7.04|7.02|5.73|5.16|3.44|4.75|5.01|5.5|6.07|5.36|5.45|5.68|4.85|5.29|6.99|9.31|10.86|8.88|7.65|10.99|10.13|8.08|8.02|5.13|5.26|5.23|5.59|4.19|5.09|5.3|5.26|5.35|5.56|5.9|7.65|6.91|5.58|2.26|2.91|3.74|3.78|3.76|3.67|2.75|2.53|3.56|4.7|4.6|6.54|6.76|7.15|8.62|8.91|8|8.34|10.19|11.11|11.74|12.45|15.44||
2022-02-19 19:57:42|amer_0087|K.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.64|18|23.64|24.75|29.64|30.75|31.5|33|34.5|30|33.75|31.89|37.5|41.64|33.75|35.4|37.05|30.9|29.55|32.55|27.9|28.95|28.2|29.1|27.9|29.25|27.6|22.8|24.75|18.45|19.2|18.15|22.95|17.7|12.15|14.55|16.5|15.15|17.25|19.65|16.8|14.85|11.58|8.1|13.83|11.85|11.76|10.59|10.02|10.08|9.51|9.75|7.83|7.47|8.4|9.6|12.36|11.25|9.15|8.04|6.84|6.84|6.72|6|4.35|3.96|3.03|2.91|2.58|1.8|2.82|2.43|2.16|2.61|2.37|2.52|3.54|3.84|3.6|4.02|4.59|4.05|3.24|3.57|4.56|5.25|6.09|7.92|11.91|10.2|8.01|9.15|10.47|7.77|7.98|11.61|11.01|10.44|9.04|8.85|9.6|9.09|9.08|10.53|10.21|10.81|11.47|10.32|9.3|8.91|9.58|7.6|8.49|7.42|7.06|8.09|8.57|9.12|9.34|8.45|8.23|8.24|7.36|6.8|6.58|7.5|6.76|7.45|8.93|8.21|8.75|10.74|13.1|10.49|12.73|13.65|12.04|12.17|13.02|15.5|13.99|14.75|14.34|13.82|15.68|16.44|15.94|14.77|14.27|12.39|13.8|12.92|14.86|18.68|17.22|18.3|22.15|24.35|22.9|19.03|19.82|24.1|18.67|17.5|17.09|12.55|19|22.5|21.73|20.12|22.91|18.39|21.91|21.2|21.25|20.78|23.33|20.1|21.02|19.37|17.31|19.07|17.37|19.4|18.32|18.2|16.87|18.03|19.3|18.35|17.86|18.91|16.64|15.4|15.28|15|15.22|15.23|15.6|17.03|15.57|14.21|14.36|11.63|11.33|10.95|9.75|8.85|8.29|8.31|8.38|8.76|10.06|9.92|10.06|9.66|8.18|7.85|8.04|5.49|6.8|5.39|5.34|5.81|5.19|5.3|4.99|4.65|5.11|5.78|4.57|4.45|4.08|4.42|4.36|4.3|3.72|2.41|3.17|3.26|4.31|3.52|2.81|2.93|2.94|2.91|2.4|2.35|2.32|2.63|2.61|2.51|2.31|3.96|4.43|7.15|5.62|6.34|6.75|5.24|5.53|5.21|4.44|4.19|5.07|4.68|4.69|4.75|5.84|5.27|5.14|5.69|5.29|5.1|5.39|5.42|5.34|4.61|5.09|4.97|4.68|4.95|4.7|3.9|3.52|3.42|3.6|4.4|4.39|4.39|4.6|4.26|4.42|5.06|5.34|6.62|6.1|6.4|5.74|6.16|6.71|6.75|5.65|9.19|8.95|9.8|12.5|11.58|11.75|10.6|9.25|9.34|8.93|7.91|8.37|8.65|9.73|7.86|8.17|7.59|6.79|7.44|7.58|7.34|6.87|7.42||
2022-02-19 19:57:44|amer_0088|TA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.88|14.13|14|14.25|14.5|14.38|14.13|14.13|14.5|14.63|14.63|14.88|14.5|14.63|14.5|14.7|14.75|15|15.4|15.9|16.95|17.3|17.25|16.35|16.25|16.2|15.5|15.8|16.45|17.15|17.3|18.5|19.3|19.65|22.55|22.75|23.95|24|23.5|23.9|23.5|21.5|19|22.2|23.25|22.75|22.6|23.5|24.45|21.95|21|21.2|21.7|21.05|19.8|19.05|19.4|14.95|14.15|14.9|13.9|13.95|14.25|15.25|15.75|16.3|16.6|19.25|19.8|20.65|22|20.81|21.89|23.32|27.7|29.8|26.67|24.54|24.75|21.52|22.75|22|21.6|20.85|21.79|21.9|22.4|21.25|20.2|18.75|19.85|18.75|18.78|17.4|17.11|16.38|16.58|15.8|17.45|18.37|17.97|18.64|19.01|18.35|19|18.55|18.53|17.73|17.85|17.8|17|16.95|16.75|15.6|16|16.49|16.6|17.54|18.05|18.99|17.8|18.4|18.99|20.09|20.43|21.61|21.77|23.03|23.19|24.55|25.41|23.38|24.07|22.26|23.36|23.3|23.06|23.34|24.28|23.72|23.57|25.78|26.64|24.74|24.18|25|26.15|28.31|26.75|30.38|29.9|31.3|34|31.59|33.35|31.9|35.11|31.93|33.97|36.03|36.86|36.41|37.5|28.6|24.2|22.9|24.3|22.36|21.07|18.45|20.54|20|22.31|21.46|21.32|21.84|20.19|22.08|23.48|22.26|21.94|22.47|20.9|20.6|19.72|20.84|21.13|21.96|20.65|20.96|21.15|20.68|20.55|20.44|21.08|21.47|20.59|21.13|22.02|22.81|21.93|21.99|21.02|20.36|20.89|18.7|16.38|16.85|17.25|15.65|14.89|15.05|15.92|14.95|15.12|16.04|15.4|14.85|14.81|14.81|14.41|14.15|13.54|13.38|14.03|14.15|13.48|14.66|12.75|12.84|13.39|13|13.08|12.52|12.54|11.75|10.96|11.14|10.52|11.12|11.78|11.75|12|10.8|9.68|8.29|6.58|6.2|6.1|5.37|4.91|3.76|5.93|6.04|6.56|6.3|6.72|6.23|5.68|5.83|5.91|7.35|7.43|7.7|7.11|7.82|6.99|7.62|8.29|8.13|7.67|7.3|7.63|7.77|7.45|6.8|7.16|6.98|6.76|6.67|6.6|7.41|7.67|7.27|6.95|7.12|5.59|7.17|8.01|9.82|9.04|8.94|8.52|8.09|8.57|8.62|7.78|8.96|9.28|9.88|10.05|7.36|8.19|8.05|8.05|8.76|8.38|8.19|7.9|9|9.67|11.22|11.12|11.9|12.08|10.93|12.35|13.01|12.36|13.38|13.88|12.99|14.05|13.79|13.08||
2022-02-19 19:57:46|amer_0089|HR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.35|11.3|11.6|11.3|11.5|11.75|12|12.84|12|12.4|12.3|12.3|12.57|13|13.05|13.12|13|13.3|13.83|13.74|14.04|13.56|13.2|14.18|14.07|13.99|14.3|13.85|13.78|13.4|13.7|13.99|14|13.97|14.43|14.83|15.19|15.65|15.52|16.1|15.61|15.55|16.43|17.34|17.57|16.66|15.26|15.72|16.76|16.68|16.8|17.86|17.93|17.9|18.58|20.2|19.32|18.3|18.57|19.52|20.11|20.39|20.75|19.59|19|21.2|21.32|21.76|22.17|22|20.85|19.55|21.71|21.95|22.35|22.77|23|24.75|24.05|25.7|25.71|24.57|25.15|24.2|23.9|22.28|22.75|23.8|20.95|20.8|19.58|19.94|19.98|19.2|20.2|19.77|17.75|18.38|17.58|9.89|9|6.75|8.18|8|6.5|8.5|9.51|10.08|10.74|12.95|13.19|13.06|12.67|13.35|15.69|17.25|17.02|17.09|16.68|16.38|17.1|18.32|19.79|19.81|20.55|19.74|19.47|20.6|21.17|21.03|22.05|20.86|21.51|21.69|21.43|19.95|22.33|23|23.25|22.97|24.58|23.81|24.27|23.7|24.82|25.31|24.7|24.4|24.18|23.09|24.1|23.2|23.66|23.63|24.94|23.11|21.95|21.03|20.92|21.02|21.23|20.99|21.33|21.34|22.41|23.17|23.24|23.58|23|23.11|22.68|21.98|22|21.96|21.95|24.38|22.32|23.5|22.66|22.26|22.36|21.8|20.49|21.14|21.09|20.96|20.11|18.73|18.67|21.3|21.85|21.7|22.65|23.38|22.29|22.04|22.64|21.93|22.42|22.75|22.72|23.26|22.79|22.93|21.96|21|21.53|21.68|21.87|21.1|21.19|20.08|20.33|20.86|20.68|20.45|20.26|20.22|20.58|19.53|20.4|20.91|20.63|22.43|22.9|23.47|22.89|22.86|23.44|22.91|22.49|23.38|22.19|21.44|20.83|21.44|14.52|10.2|9.09|10.28|10.57|10.36|10.15|10.44|10.59|14.47|12.73|13.09|14.57|14.92|15.31|16.07|16.17|16.57|16.23|16.17|17.1|15.81|13.25|12.88||
2022-02-19 19:57:48|amer_0090|ERF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.55|31.99|31.36|30.8|30.58|30.52|30.75|29.37|27.6|24.53|28.03|26.35|26.85|23.83|23|20.98|18.46|14.53|13.84|14.27|15.63|16.53|15.25|13.22|13.31|13.48|14.58|13.61|14.04|15.58|15.47|17.24|18.31|16.91|17.53|19.8|18.74|21.47|21.28|21.68|24.16|25.41|26.94|24.37|23.21|20.31|15.27|14.89|10.17|13.44|13.06|13.15|14.28|11.86|10.82|8|7.85|6.28|6.78|6.49|3.97|4.41|4.75|5.13|6.35|7.6|8.15|8.2|9.04|9.78|9.09|11.82|12.44|12.21|11.84|10.72|8.98|10.87|10.29|10.9|11.06|11.98|12.01|11.25|12.63|13.85|13.95|14.68|14.7|16.67|16.46|17.56|14.82|16.05|12.4|12.06|10.96|10.66|11.19|11.24|11.5|9.45|9.8|8.14|9.12|9.23|8.8|8.34|9.27|6.82|4.71|2.66|3.58|3.97|3.21|3.61|3.55|2.55|2.46|3.25|4.34|4.29|6.07|6.28|6.9|8.62|8.6|7.78|7.65|10.64|11.98|13.49|13.57|15.48||
2022-02-19 19:57:49|amer_0092|NGD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|1.3|1.5|1.65|1.29|1|0.7|0.6|0.6|0.54|0.57|0.68|0.68|0.6|0.7|0.44|0.46|0.4|0.55|0.45|0.49|1.2|1.05|1|0.9|1.15|1.2|0.8|0.8|0.59|0.4|0.4|0.21|0.25|0.21|0.21|0.17|0.21|0.3|0.32|0.34|0.3|0.7|0.55|0.85|1.51|2.7|3.5|3.25|3.25|4.5|7.1|7.2|7.05|13|14.25|6|4|4.5|4.05|4.3|3.8|4|3.75|3.3|4.5|3.1|3.5|3.4|3.4|3.05|4.5|4.3|3.35|3.05|3|2.84|3.05|3.75|3|3.85|4.25|5|4.84|4.99|5.3|5.24|6.1|5.73|6.8|6.95|7.75|8.25|8.05|8|8|6.25|6.4|5.75|5.5|5.5|5|4.7|5.5|7|6.3|5.75|6.3|6.65|6.45|5.38|5.73|5.55|5.78|5.9|7|7.15|7.8|9|9.2|10.85|12.55|10.96|9.94|9.4|9.65|7.8|9.1|9.45|8.68|8.72|8.75|9.55|8.21|7.5|6.84|7.18|5.97|6.15|6.16|5.8|5.1|5.45|7.12|7.15|7.68|8.46|7.97|6.1|5.6|4.94|1.4|1.35|1.77|2.6|2.43|2.44|2.15|3.29|3.08|3.21|3.72|4.09|3.92|3.7|3.8|4.29|4.65|4.37|5.95|6.42|6.61|5.08|6.75|6.9|7.55|9.65|9.68|8.02|9.36|11.41|10.63|9.85|9.95|10.33|13.3|10.82|12.35|11.42|10.28|11.74|11.56|9.85|9|9.13|9.71|10.21|10.92|12.05|11.69|10.55|11.01|9.69|9.2|9.24|8.08|7.05|6.81|7.46|7.1|6.14|6.12|5.51|5.56|6.39|6.77|5.47|5.54|5.81|6.77|6.71|7.03|5.67|4.09|4.56|4.98|5.57|4.79|4.25|4.05|4.04|3.35|2.89|3.03|3.01|3.24|2.94|3.22|3.45|4.58|4.85|5.9|5.02|5.65|6.78|6.3|5.69|5.29|4.79|4.71|3.47|3.83|3.97|3.87|3.9|4.12|4.17|4.67|4.63|4.27|4.05|4.13|3.72|3.23|3.34|3.01|3.01|2.74|1.62|1.28|1.02|1.05|1.03|1.05|1.49|1.16|1.14|1.15|0.86|1.27|1.76|1.49|1.33|1.37|1.14|1.15|1.22|1.03|0.73|1.14|1.64|1.84|2.2|2.14|2.27|2.7|2.39|2.8|2.42|2.05|1.94|2.02|2.56|2.23|2.04|1.52|1.34|1.74|1.86|1.89|2.01|2.51||
2022-02-19 19:57:51|amer_0093|FCR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:57:52|amer_0094|POU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2501|4.4167|4.7501|4.7933|5.0834|5.0433|5|4.6667|5|4.3767|4.3333|4.6266|4.8767|5|5.0834|4.7501|5.0667|5.2501|5.6667|6.0834|6.5|7.1667|8.9167|8.3333|9.8333|8.1834|8.2667|9|10.817|11.75|11.75|11.9|13.3|17|13.5|17|14.75|14.75|13.3|15.25|12.75|14|14|11.5|13|16.25|14.55|15|14|12.85|15.5|20.4|20|20.25|21.25|23|21.4|20.25|16|17|14.5|13.45|13.1|14|19|15.15|13.25|12.75|13.85|15.75|15.25|17.1|14.4|15.5|14.8|17|18.25|14.9|14.55|12.35|12.38|14.46|13.55|14.1|14.5|16.25|15.15|13.65|14.05|15|13.82|16|16.89|15.51|14.93|15|16.6|12.15|10.01|9.5|9.6|9.25|9.47|9.75|10|9.7|8.95|10.45|10.74|12.45|12.7|12.1|14.74|14.4|16.73|18|23.25|23.2|26.29|26.9|28|30.5|30.99|14.76|15|17.98|22.8|28.86|34.2|31.25|30.02|30.9|35.95|36.5|41.65|41.6|38.64|36|36.4|34.4|26.89|28.8|26.77|24|19.7|18.91|20|24.25|26.65|20.65|17.86|18|18.57|18.46|14.38|13.7|14.82|17.16|15.28|18.25|17.05|20.74|16.16|15.38|11.35|8.95|8.4|6.87|7.08|6.22|6.03|5.67|7.18|6|7.19|10.17|14.44|13.48|13.21|14.7|15.25|17.91|16.97|17.55|19|18.58|21.55|19.85|20.36|20.47|26.04|31.68|30.87|36.25|33.6|29.4|28.64|27.66|33.5|33.23|30.83|36.27|40.76|42.5|34.5|37.46|28.67|26.67|27.12|24.48|27.02|24.09|29.98|33.8|34.5|32|32.4|37.94|37.5|36.05|38.5|35.65|34.89|33.46|35.97|36.13|36.43|38.88|41.91|45.3|47.69|59.64|57.05|59.55|55.78|60.3|65.2|47.2|37.28|28.12|28.51|31.11|31.2|35.69|32.04|28.7|19.7|14.08|9.84|13.23|8.94|6.12|4.6|5.83|6.8|9.13|8.91|10.72|12.3|13.95|14.74|15.22|17.36|18.07|16.72|17.43|16.98|17.42|20.26|19.09|19.98|21.41|24.7|22.08|21.31|19.42|18|17.24|14.83|18.33|15.85|14.89|14.6|14.4|15.13|9.62|7.26|7.18|7.75|8.98|7.12|8.92|7.36|6.53|7.94|5.67|6.44|5.14|6.09|7.54|6.04|4.28|0.97|1.9|1.61|1.59|1.88|2.65|2.08|2.24|3.81|5|6.42|10.8|10.17|11.44|14.51|17.16|16.15|13.53|18.78|20.69|21.45|24.59|24.99|24.42||
2022-02-19 19:57:54|amer_0096|CCL.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.35|2.45|2.576|2.626|2.75|2.7|2.55|2.25|2.15|2.226|2.276|2.276|2.426|2.5|2.55|2.46|2.57|2.57|2.55|2.52|2.8|2.95|3|2.86|3.18|2.99|3.2|3.28|3.41|3.48|3.4|3.33|3.45|3.28|3.4|3.55|3.56|3.7|3.5|3.43|3.76|3.8|3.26|3.05|3.26|3.3|3.55|3.4|3.28|2.93|3|3.15|3.08|2.95|3.06|3|2.85|2.74|2.78|2.1|2.04|1.98|2|1.78|1.94|1.6|1.81|1.7|1.73|1.6|1.4|1.43|1.65|1.75|1.74|1.92|2.14|2.216|2.45|2.394|2.188|2.53|2.92|3|3.15|3.522|3.466|3.53|4.02|4|3.95|3.8|4.22|3.79|3.892|3.478|3.402|3.51|3.648|3.56|3.502|4.058|4.16|3.86|3.62|3.728|3.76|3.498|3.85|3.71|3.47|3.97|3.96|3.88|3.384|3.714|3.47|3.462|3.76|3.716|4.706|5.09|4.87|5.02|5.442|5.63|5.736|6|6|5.54|5.75|6.016|6.25|6.316|6.048|6.236|6.48|7|5.762|5.502|5.514|5.78|5.674|6.178|7.16|7.43|7.67|8.56|7.784|8.41|8.368|8.952|8.958|7.438|7.722|7.24|6.96|5.988|6.04|6.84|5.906|6|7.03|5.9|6|4.88|5|4.384|4.278|4.18|4.602|4.364|4.594|4.616|4.404|4.44|4.492|5.54|5.65|5.022|5.212|5.646|5.758|5.75|5.7|5.89|6.158|5.792|5.98|5.7|5.924|6.606|6.502|6.32|6.33|6.594|6.632|6.48|6.162|5.586|5.8|6.284|6.262|6.346|7.2|7.3|7.572|7.396|7.47|6.93|7.234|7.264|7.396|7.28|8.598|10.666|11.648|11.98|12.592|13.206|12.976|13.918|14.416|13.666|14.32|17.394|15.844|16.07|18.162|18.944|19.932|21.05|20.55|21.588|22.668|22.384|22.788|24.16|25.174|26.27|27.664|28.5|27.742|28.906|30.64|36.594|34.4|37.466|37.05|44.356|44.874|39.5|41.388|49.3|45.95|46.684|44.968|46.74|50.05|50.522|47.708|46.75|52.76|53.56|56.462|58.028|63.2|63.836|65.61|59.77|57.93|60.38|62.18|59.79|58.08|58.83|63.87|65.04|62.28|64.17|64.45|66|62.87|58.22|55.38|55.11|50.06|55.4|53.76|54.1|57.15|61.57|64.22|66|60.33|53.44|54.21|56.81|55.32|55.81|44.31|42.79|43.51|46.39|43.88|44.56|48.21|51.34|50.8|57.26|57.79|58.67|67.03|69.52|69.77|67.68|68.27|71.55|73.52|65.6|67.65|62.69|67.83|66.46|62.89||
2022-02-19 19:57:56|amer_0100|WSP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.51|34.48|35.46|36.93|37.79|38.45|37.96|35.52|36.95|35.85|34.3|35.07|32.46|36.32|38|42.8|43.22|43.6|39.68|46.94|42.2|44.87|46.75|45.48|39.65|39.96|39.36|38.57|41.56|42.42|38.14|42.01|43.44|41.4|41.03|47.53|44.86|45.27|47.11|48.28|50.06|50.9|53.38|50.43|51.39|52.8|57.28|58.5|60.04|60.24|59.66|57.55|62.93|73.89|68.82|72.97|73.34|69.06|66.15|62.16|56.56|67.87|70.78|71.75|70.79|71.7|73.32|74.6|72.42|75.85|86.18|86.08|89.1|97.98|83.73|78.89|90.24|85.89|81.47|83.79|88.61|86.77|85.46|95.65|120.03|118.23|118.37|125.85|126.92|134.97|146.47|148.68|162.99|154.39|168.53|181.34|180.07|170.45||
2022-02-19 19:57:57|amer_0103|CWB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.47|2.3125|2.595|2.6575|2.5325|2.475|2.5125|2.475|2.4875|2.6875|2.95|3.2|3.25|3.35|3.5|3.8125|3.75|3.6375|3.95|3.8|4.025|3.95|4.75|5.0625|4.8125|5.4375|5.1625|5.175|6|6.35|5.75|5.6125|5.7|3.775|4.4875|4.2875|5.0125|6|5.65|5.125|5.0625|4.625|4.9375|5.3125|5|4.65|4.45|4.4|4.5625|4.6875|4.5625|4.7|4.5|4.75|4.8|5.0625|4.7875|5.575|5.525|5.75|6.0625|6.575|6.75|6.8|6.525|5.9375|6.475|7.5|7.35|7.0875|6.5975|6.5675|6.625|7.125|7.25|6.9875|6.85|6.9|6.6525|6.5|6.25|6.0125|6.0125|6.4375|6.725|6.65|6.5125|6.6125|6.875|7.375|7.5975|8.6425|8.6|8.2975|8.75|9.9875|10.4|9.8325|10.04|10.5125|10.6375|9.95|10.155|10.2|10.35|10.0625|11.1875|11.9125|11.1875|13.29|12.76|12.755|12.8|13.655|13.9|14.415|15.535|16.875|18.68|17.6|17.22|17.905|18.625|19|20.435|21.245|21.5|21.4|22.74|22.03|21.18|21.15|23.22|26.39|25.14|24.18|25.41|23.89|26.04|28.24|27.87|25.95|28.5|30.77|27.03|31.35|29.4|27.9|25.76|24.83|26.06|24.75|25|23.9|19.92|18.44|15.75|12.38|11.93|11.13|10.4|13.35|14.4|16.94|18.19|18.5|19.85|21.38|22.91|21.94|20.56|20.8|24.2|23.99|22.47|23.64|25.97|24.4|24.84|25.36|26.69|28.36|29.64|30.92|31.15|30.31|30.02|30.8|30.45|30.23|25.68|28.5|27.53|25.8|26.47|27.5|29.18|28.69|26.61|26.42|26.27|28.13|29.96|29.56|29.1|28.44|30.84|30.6|28.35|28.46|28.4|27.77|28.92|29.86|30.92|33.44|34.89|38.66|36.43|36.54|37.21|37.14|37.4|39.89|41.62|43.17|39.4|37.75|36.1|32.75|25.77|29.06|27.73|31.37|28|28.77|24.6|24.7|23.49|25.13|25.66|23.38|22.96|19.91|24.15|27.68|25.81|24.65|25.22|26.33|25.25|25.45|29.16|30.34|29.59|29.41|29.43|26.83|24.27|27.38|28|29|33.71|36.34|36.61|39.25|38.7|37.93|33.05|34.07|33.74|34.65|36.49|35.5|34.1|30.62|28.84|26.04|29.42|30.65|27.91|30.04|28.33|29.87|30.83|31.76|33.26|33.35|35.54|31.89|32.72|29.9|19.37|22.03|22.59|23.65|22.8|27.74|26.85|24.5|30.18|28.62|28.45|33.45|31.99|33.8|36.97|34.8|34.01|36.98|36.67|39.59|36.94|36.3|38.63|38.3||
2022-02-19 19:57:58|amer_0104|GEI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|16.18|17.13|17.5|17.98|18.78|19.3|19.36|19.7|21.3|21.47|22.19|21.1|20.56|20.9|21.6|23.02|22.46|22.82|24.01|25.67|26|25.93|26.05|24.94|24.58|23.18|23.04|24.56|26.39|25.86|27.31|26.58|28.31|28.57|30.11|32.96|33.89|33.68|36.71|34.29|31.69|25.37|25.54|23.21|27.72|27.55|27.69|24.52|22.54|18.84|18.48|19.3|17.59|16.35|14.07|15.79|17.39|16.96|16.89|15.26|14.85|15.44|18.05|18.38|16.23|18.78|19.22|19.05|18.77|19.24|18.49|17.75|16.76|17.26|17.71|17.62|17.72|17.35|18.72|16.9|15.9|16.35|16.5|17.44|17.5|18.44|19|21.53|22.7|20.11|19.2|19.78|22.46|23.26|21.76|22.42|23.45|22.94|23.51|22.3|24.45|26.2|26.44|27.14|24.12|16|19.12|21.65|20.73|22.9|24.26|21.85|19.16|20.91|21.62|20.03|21.6|22.25|23.41|24.2|23.99|23.3|23.1|23.28|24.25|22.85|22.87|24.69||
2022-02-19 19:57:59|amer_0105|ACQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.75|10.9|12.35|12.85|12.2|8.95|9.2|9.73|10.04|10.43|10.19|10.5|11.73|11.25|11.76|11|10.75|9.46|9.16|9.21|9.3|8.5|8.05|8.86|6.48|5.06|5.25|4.97|2.91|1.94|1.94|2.3|1.89|1.4|0.88|1.09|1.8|1.75|1.69|3.1|2.88|3.76|3.5|4.46|3.97|4.06|3.99|4.38|4.85|4.99|5.31|5.07|4.93|4.95|4.4|4.85|4.6|4.93|4.45|4.54|4.39|4.8|4.14|4.63|4|4.25|6.36|6.4|7.18|8.4|10.7|12.15|11.7|13.39|13.96|12.61|13.1|14.56|14.69|16.99|17.74|17.56|21.43|23.25|26.8|29.68|29.74|34.25|37.87|42.3|42.155|45.39|41.2|44.28|63.36|70.62|82.01|79.16|72.97|67.64|56.41|62.12|48.9|46.06|47.39|41.65|33.87|41.64|41.72|40.8|28.33|27.5|31.75|29.34|23.9|24.99|19.15|16.81|20.01|20.67|22.25|22.53|20.9|21.43|24.14|20|20.45|23.86|25.27|23.63|22.97|21.71|18.73|19.07|19.36|21.56|23.44|22.48|24.12|22.97|21.65|20.73|23.01|17.34|16.97|16.72|10.05|12.38|11.49|10.11|11.72|11.38|11.68|12.52|11.14|10.97|11.23|11.46|9.61|8.45|7.66|8.34|13.56|12.32|14.12|6.21|6.04|6.15|9.93|11|17.58|17.57|21.11|23.72|29.88|28.97|30.27|33.81|32.87|45.33|41.71|51.51|58.89|44.03|46.16|47.16|34.62|39.01|34.13||
2022-02-19 19:58:01|amer_0106|BEI.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.75|3.88|3.98|3.75|3.8|4.65|5.53|7.05|9|10.25|10.75|9.8|9.88|10.25|12.8|12.13|14.58|17|16.25|17.75|18.25|19.25|22.5|22.5|22|17|17|14|15.4|16.3|17.3|16.9|14.5|13.05|12.4|14.6|16|14.9|14.2|13.7|13|12|10.55|12.4|8.7|12.5|13.75|11.7|12.55|14|12.65|11.95|12|11.85|9.95|11.5|11.05|10.4|10.75|12.75|11|11.95|11.75|12.39|12.38|10.89|11.75|11.58|11.6|12.75|13.7|14.6|14.9|15|14.8|14.9|14.95|15.05|14.55|15.18|14.3|14.55|14.5|14.98|14.77|15.26|15.28|15.52|15.36|15.42|17.75|17.92|17.2|17.74|17.7|15.75|15.9|15.85|16.01|17|17|17.58|17.5|18.45|19.27|19.3|18.5|19.1|19.55|19.6|20|19.74|21.4|19.9|20|21.19|21.81|23.47|22.77|23.88|26.2|25.65|27.3|30.4|32.2|34|40.17|41.29|41.9|49.9|44.37|45.15|44.88|48.65|45.39|46.86|47.35|43.65|45.32|44.55|39.75|36.78|38|39.9|42.15|38.15|39.22|39|35.7|25.9|25.9|25.56|26.73|25.53|26|27.35|31.34|32.7|33.05|36.7|38.55|36.99|37|37.05|37.4|39.42|40.25|41|38.5|40.06|41.38|44.59|47|42.85|41|41.25|43.98|45.69|48.11|48.2|48.14|48.29|50.07|50.12|48.18|48.68|51.97|50.44|52.49|55.65|57.1|58.81|58.67|58.61|64|64.34|64.99|64.27|64.46|64.53|65.65|64.64|62.49|65.87|61|58.29|57.62|56.13|57.61|59.31|59.15|59.85|58.5|59.54|60.64|61.78|64.22|65.26|64.9|68.86|68.9|71.4|65.65|61.54|61.33|59.25|58.95|60.76|58.31|56.63|57.56|54.53|54.82|53.72|47.41|47.45|44.04|49.5|51.79|53.7|53.11|57.56|56.09|50.39|51.75|49.22|44.6|48.65|47.19|44.47|47.17|46.05|47.95|47.55|47.81|40.38|38.01|39.81|40.29|43.09|44.5|45.56|44.27|46.11|47.49|45.67|45.76|49.56|50.17|49.01|41.49|37.81|40.13|41.17|40.78|38.89|40.68|39.84|41.99|44.19|44.41|43.68|48.53|45.93|47.22|45.54|22.91|26.59|29.2|29.71|30.63|30.24|27.45|26.78|34.63|33.74|34.62|36.74|36.31|36.66|38.84|40.88|45.68|47.09|47.29|53.39|53.2|54.83|55.94|54.28||
2022-02-19 19:58:03|amer_0108|KXS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|14.37|15|17.58|15.87|17.075|18.16|18.47|19.2|24.41|26.61|28.73|31.02|26.45|31.3|35.97|41.05|45.04|47.29|48.21|46.54|39.27|43.59|42.92|50.67|51.93|62.74|63.94|66.5|66.12|57.29|61.1|64.92|73.87|75.64|83|88.86|78.4|80.57|73.52|71.87|63.28|74.16|76.71|80.55|83.85|81.02|82.05|86.29|88.5|89.15|97.48|92.91|89.16|71.61|63.33|77.29|76.62|78.52|72.77|79.38|83.1|83.53|80.9|80.79|97.63|105.44|101.86|113.99|116.28|101.47|146.59|170.23|207.09|215.14|214.68|200.36|209.54|190.38|178.98|188.86|168.99|153.94|154.63|135.31|167.67|165.22|200.92|177.53|197.08|182.2|158.69|163.99||
2022-02-19 19:58:04|amer_0109|LNR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2501|6|5.5834|5.2933|6|6.46|7|6.9167|7|7|7.3333|7.6667|7.9167|7.6667|8.1667|8.4167|10.4167|10.6501|9.9167|10|10.3834|11.5|13.7|14.6667|15.6667|15.6667|15|17.1666|20.0834|20.1|27.3333|25.75|28.3666|29.6167|25.05|27.6666|26.5|29.7167|31.5834|31.3333|27.25|26.2|25.1|20.15|23|22.5|26|26|27.5|26.8|25.5|22.8|22.5|21.75|23.05|21.8|18.7|11|13.25|13.75|11.85|10.7|10.95|11.95|13.95|13.25|13.05|14.25|15.5|14.75|11|11.25|11.2|13|13.2|14|14.63|15.45|15.25|13.9|13.77|10|11.71|13|13.5|11.3|13.02|11.9|12.5|10.82|9.74|9.27|9.05|8.99|8.76|9.25|9.06|9.25|8.75|8.9|9.26|9.1|12.58|11.4|11.25|10.8|10.4|11.54|12.88|12.93|12.2|12.76|12.95|12.82|13.3|14.1|13.6|13.26|15.12|15.4|13.88|13.93|13.1|13.63|14.6|15.45|15.75|16.7|16.1|14.75|11.05|11.72|12.15|13.25|14.5|16.04|15.15|14.79|14.11|13.55|12.8|13.11|13.62|13.9|14.5|14.89|15.79|16.48|19.4|19.31|20.81|25.66|25.55|23.11|19.85|20.39|16.54|14|13.74|14|16.91|12.5|12.05|11.81|10|7.93|4.39|3.7|4.15|3.34|2.1|4.3|7.72|10.8|11.39|12.7|14.25|15.1|14.12|13.93|13.56|15.85|19.04|20.38|19.33|18|19.22|18.48|19.07|22.47|19.08|20.35|21.12|21.02|21.01|21.23|21.36|21.95|19.24|15.64|13.66|15.82|13.55|14|17.22|18.4|21.54|19.53|21.38|19.72|20.21|20.63|21.16|22|21.58|23.2|25.6|25.75|24.22|23.85|29.08|29.49|31.91|32.8|34.51|35.06|41.52|44.19|42.78|48.13|51|54.87|60.25|62.95|59.36|62.76|57.8|57.57|67.24|70.95|72.79|78.33|78.09|71.66|84.72|88.73|79.81|69.11|69.95|75.99|75.36|74.73|54.63|59.1|62.49|54.33|54.84|46.02|51.83|54.12|54.78|54.55|51.74|57.69|57.21|58.98|60.49|58.04|61.28|63.92|68.33|69.63|76.14|78.28|69.75|73.21|72.63|70.26|70.38|71.95|64.92|57.81|59.45|57.38|59.51|54.51|48.17|45.3|50.94|51.75|47.92|50.82|43.11|48.88|44.7|40.44|43.07|42.95|44.66|49.13|43.6|36.92|29.13|33.44|38.24|36.7|40|40.9|39.61|43.55|59.82|67.42|65.28|71.11|74.09|72.03|80.1|77.75|73.82|71.48|65.77|68.07|73.34|74.93|70.45|67.35||
2022-02-19 19:58:06|amer_0110|MTL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|14.16|12.27|13.85|14.7|15.83|15.24|15.03|16.5|16.23|15.2|16.25|14.2|13.58|14.32|14.01|14.31|15.07|15.67|15.94|16.98|20.47|20.72|20.6|21.21|20.5|20.7|22.45|20.3|19.07|20.59|19.87|20.02|19.87|21.33|20.17|20.86|21.11|22.63|23.24|23.36|23.13|21.16|20.64|20.92|23.34|21.59|20.81|21|21.66|23.28|25.33|25.07|25.17|28.14|27.75|28.62|26.54|26.99|27.97|28.64|29.09|31.05|27.84|26.57|23.55|21.77|22.1|21.57|20.32|19.71|21.56|20.41|21.05|20.5|18.81|17.84|19.25|17.04|15.17|14.16|14.65|14.48|14.19|14.21|14.95|14.21|15.57|15.64|16.7|18.27|19.22|20|16.99|16.33|17.16|15.01|15.17|16.04|15.83|16.11|16.85|16.53|14.99|15.95|14.53|14.56|15.16|15.17|14.41|15.51|16.28|14.98|15.56|13.78|12.31|12.24|11.72|12.15|12.06|9.93|9.97|9.8|8.98|9.41|7.73|8.61|8.11|9.25|9.52|5.66|4.05|5.49|6.05|7.85|9.62|9.51|9.19|9.18|10.61|11.48|11.17|11.68|12.46|13.36|13.52|12.83|13.53|13.62|13.56|12.71|11.32|11.2|12.28||
2022-02-19 19:58:07|amer_0112|WJA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:07|amer_0114|VII.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:07|amer_0115|AGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|12.65|15.53|16.52|12.6|12.8|15.9|18.6|17.65|18.6|19.89|20.48|17.45|14.71|13.63|9.04|9.16|10.92|10.5|7.6|8.83|6.15|9.55|7.92|8.67|9.75|10.81|10.15|7.49|6.8|4.46|2.98|6.53|8.3|9.11|7.9|8.48|9.18|8.21|7.52|7.11|9.35|10.37|11.57|11.85|10.16|10.4|7.51|7.77|8.16|5.51|6.07|7.42|7.11|6.72|7.75|7.94|7.77|8.92|9.7|9.34|9.11|10.99|12.09|11.22|10.61|11|9.33|8.52|8.81|9.01|8.62|8.11|8.5|8.66|6.18|5.74|6.26|7.9|7.56|8.27|6.97|6.66|6.17|4.99|5.57|4.55|4.98|4.08|3.78|4.55|3.97|4.09|5.59|5.75|4.82|4.42|3.95|4.57|4.96|4.29|3.87|3.43|4.07|3.98|4.46|3.69|3.78|4.32|3.86|3.58|4.69|5.53|6.18|4.51|4.67|4.82|4.7|5.98|7.98|8.91|9.31|12.4|12.29|11.15|9.56|9.61|8.03|9.72|11.04|9.25|11.15|8.59|9.79|8.84|8.84|8.8|8.84|7.96|7.71|8.33|6.79|6.57|6.9|6.8|7.26|7.77|6.04|5.52|5.86|5.1|4.45|5.12|5.87|7.1|6.82|6.03|6.97|7.87|9.18|8.54|7.87|7.14|7.52|7.72|8.01|6.66|8.84|11.92|10.44|12.64|13.09|13.22|11.61|13.08|11.2|10.45|10.27|9.96|10.4|10.55|10.75|9.62|9.69|9.42|9.24|9.87|9.39|8.92|9.19||
2022-02-19 19:58:09|amer_0116|STN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5938|0.5687|0.5437|0.7875|0.8|0.9|0.9938|0.9437|0.9875|1.0188|1.125|1.2688|1.3625|1.3687|1.4688|1.4312|1.4063|1.2813|1.425|1.4875|1.825|1.6625|1.6563|1.5|1.25|1.4812|1.3625|1.3438|1.2813|1.3625|1.25|1.3438|1.375|1.375|1.3188|1.2688|1.2875|1.275|1.25|1.2688|1.375|1.3625|1.625|1.75|1.7188|1.6875|1.7188|1.7437|1.7375|1.9875|1.975|1.9375|1.9375|1.8938|1.9312|1.875|2.1875|2.625|2.8125|3.1|3.1625|2.64|3.0875|3.1125|3.2188|3.775|4.1875|4.51|4.9|4.45|4.2375|3.75|3.94|3.7375|3.725|3.625|4.175|4.1125|4.2375|4.325|4.2625|4.4725|4.4625|4.875|5.3|4.9|5.15|5.225|5.525|5.875|6.625|6.7375|7.1625|6.715|6.675|6.375|5.975|5.8775|5.5|6.25|6.62|6.165|6.9875|7.3|7.175|7.565|7.4625|8.125|9.36|9|9.1|9.9475|9.9375|10.655|10.1625|10.7875|10.84|11.8|10.55|9.575|9.995|10.225|11.41|11.8|12.625|13.88|14.635|15.875|16.525|17.565|17.6|17.105|17.25|16.285|18.495|16.875|19.445|15.69|16.15|15.06|14.815|14.5|13.095|14.25|15.35|12.74|9.675|11.55|15.075|13.345|10.225|11.4|13.065|14.195|13.995|13.54|14.16|13.4|13.075|13.375|15.2|13.46|13.58|13.205|12.925|13.01|11.79|12.1|12.86|13.635|14.095|13.405|13.865|14.28|14.34|14.51|14.91|14.81|14|13.615|12.185|11.675|12.255|13.245|13.785|13.95|14.605|15.9|16.135|15.595|14.5|14.405|15.775|16.75|17.2|18.63|19.875|20.43|21.335|22.405|21.54|21.995|22.2|23.75|24.16|26.3|30.98|34.36|32.93|33.89|33.925|33.785|32.48|33.555|33.04|34.59|37.05|36.64|35.705|33.2|31.93|31.25|31.92|30.31|32.59|34.4|36.5|36.37|30.84|29.18|32.82|34.59|34.32|34.14|28.22|33|32.16|34.39|31.33|33.23|31.27|30.83|29.84|35.85|33.92|34.88|34.25|34.51|35.03|31.24|32.65|31.72|34.7|34.63|36.86|35|35.16|35.78|32.21|31.79|32.67|32.71|33.81|33.97|32.93|32.13|34.26|31.66|29.91|31.24|32.38|31.58|33.55|31.32|31.43|31.44|28.98|29.32|28.1|35.26|36.7|39.35|40.1|36|41.03|41.6|41.91|43.11|42.35|40.43|38.26|39.14|41.28|45.4|50.07|53.8|57.55|53.86|55.31|58.08|60.89|59.5|68.4|69.16|72.41|67.43|65.55||
2022-02-19 19:58:10|amer_0117|SCL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|41.06|40.71|41.83|41.5|46.39|42.01|44.2|43.4|39.43|42.06|41.3|45.2|46.8|54.84|58|60.16|54.2|59.43|54.97|49.14|43.61|39.5|37.42|36.1|35.45|39.72|38.28|36.34|31.05|28.83|27.46|28.56|29|27.25|29.27|26.51|28.17|31|32.22|30.93|29.96|32.32|33.13|32.58|34.25|35.53|36.6|36.23|39.4|34.06|30.88|25.54|26.88|24.97|27.81|27.51|26.57|27.95|27.59|26.29|25.12|24.86|26.71|25.48|26.08|25.39|25.39|24.18|18.76|18.06|19.55|21.05|20.64|19.07|17.33|17.64|17.02|16.87|14.79|13.96|12.45|12.96|10.75|6.3|1.72|1.83|1.8|2.83|2.63|2.73|2.16|2.33|3.58|4|4.48|5.21|5.66|6.08|6.53|5.91|4.89|5.05|5.73|5.65|4.87|5.13|5.86||
2022-02-19 19:58:11|amer_0119|CFP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.5|15.13|14.38|15.25|15.13|15.38|14.38|14|14|14.5|14.88|15.5|12.88|12.75|14|14|13.1|12.25|12.75|13|13.5|14.7|13.85|14|14.5|13.5|13.75|15.6|14.85|14.6|15|13.35|11|9.25|8.6|9.25|10.2|10.35|10.7|9.5|7|7|5.5|4.75|4.65|5.45|4.7|4.65|4.35|5.45|8.9|8|11.1|11.5|10.2|11.3|12.8|15.95|16.9|16.6|14.75|15.25|18|13.1|13.15|11.45|11.2|10|9.75|8.4|9.9|8.84|10.2|9.35|11|11.05|9.9|11.1|10.68|9.03|8.2|9.69|9.8|10|10.35|10.25|10.18|10.24|11.15|10.2|9.51|8.09|7.25|8.25|8.85|9|9.14|8.68|8.9|7.7|8.81|8.68|10.25|9.45|8.7|9.65|11.27|12.25|13.49|13.96|15.7|14.85|15.2|15.3|15.1|15.95|14.63|14.99|15.65|15.55|18.13|16.24|15.18|15.75|14.7|14.3|13.2|13.94|12.14|12.26|13.43|13.55|13.5|14.3|14.7|12.75|13|11.14|11.37|11.15|11.83|10.3|10.79|11.84|11.51|10.55|11.94|13.07|13.47|12.92|12.36|11.05|8.75|7.64|8.73|9.83|8|8.04|8.15|8.28|7.63|7.54|10.86|8.16|6.87|7.29|7.6|7.25|5.59|4.8|5.13|5.61|5|5.51|5.46|6.08|6.05|7.26|8.13|7.3|8.49|9.45|10.42|10.1|8.5|8.09|8.14|8.38|9.63|9.89|11.1|12.19|11.99|14.8|12.46|11.08|10.55|10.29|10.8|10.46|10.08|10.35|10.65|11.73|11.38|11.8|10.82|11.16|12.14|11.85|13.05|13.03|14.24|14.75|16.58|18.38|19.43|21.26|21.04|17.38|18.6|21.67|20.79|23.26|21.61|23.5|26.66|28.67|29.37|26.1|24.86|23.93|23.36|23.09|25.22|25.08|26.24|27.48|29.64|31.75|28.7|25.35|23.91|25.67|27.2|23.79|20.1|15.91|18.5|20.83|20.19|15.67|14|17.85|13.72|15.7|13.05|15.5|15.23|14.57|14.88|14.69|15.27|14.11|17.15|18.13|20.5|19.24|19.59|20.92|21.87|23.44|25.66|26.57|24.78|28.85|30.32|29.35|29.49|32.47|31.64|28.52|30.09|24.08|18.91|18.21|16.53|18.12|14.14|13.7|14.01|8.8|10.63|9.52|15.32|15.53|15.92|15.87|12.14|11.89|11.14|7.3|9.7|10.15|11.77|15.98|17.01|14.99|16.16|19|22.98|23.61|25.96|26.03|30.7|34.43|28.36|24.09|27.08|27.82|25.64|27.25|32.06|28.88|29.2||
2022-02-19 19:58:13|amer_0120|PXT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|3.97|4.46|4.45|4.4|5|4.9|4.1|4|5.69|5.95|6.18|6.5|8.25|8.57|9.55|9.2|8.3|7.12|7.67|7.76|7.35|7.1|6.1|7.99|7.13|7.76|8.35|6.88|6.96|5.84|5.73|5.15|4.69|4.4|4.8|4.55|5.37|5.91|5.93|4.8|4.34|4.45|4.26|4.46|5.46|6.1|5.79|5.64|6.4|6.84|7.45|8.88|9.7|11.32|12.16|12.87|14.55|14.03|12.59|9.38|7.78|6.26|7.98|8.11|8.39|9.85|10.4|10.19|8.6|9.38|9.24|10.94|10.96|9.11|9.19|10.37|10.85|12.7|13.3|12.79|12.98|15.96|17.06|15.41|17.47|17.28|15.7|16.6|17.57|15.77|16.55|14.49|14.59|13.28|15.8|17.05|15.99|18.88|18.52|18.04|18.47|22.06|24.45|24.9|22.97|18.46|21.28|19.64|15.57|16.68|19.03|20.88|21.2|20.9|20.86|20.42|21.5|21.13|19.22|20.04|19.63|24.33|22.18|17.48|13.26|14.69|15.96|16.61|16.79|18.14|14.81|13.04|17.87|18.87|20.38|20.7|23.19|23.16|21.84|21.15|20.35|20.41|24.39|24.03|22.22|22.45|27.87||
2022-02-19 19:58:14|amer_0121|EMA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|11.25|11.5|11.63|11.88|11.5|11.88|11.5|11.63|11.25|12.13|12.38|12.5|12.13|12.38|12.45|12.35|12.5|12.35|12.75|13|14.3|14.15|14.35|13.95|14.15|14.05|14.25|14.15|14.25|15.05|14.4|14.75|15.2|16.1|17.4|18.35|19|19.9|19|19|19.4|17.6|15.2|16.75|18.2|17.65|18.2|18.1|18.2|16.75|17.2|17.5|16.65|17.45|16.4|15.6|15.95|15.05|14.4|13.65|13.2|13.1|13.45|14.4|14.35|14.5|15.7|15.3|15.75|16.35|17.7|16.7|16.07|17|17|16.15|15.95|16.45|16.33|16.43|17.61|17.75|16.74|16.49|16.25|16.46|16.46|16.91|17.16|16.28|16.46|17.75|17.2|16.17|16.05|16|15.29|14.6|15.66|16.64|17.45|17.59|17.3|16.78|17.38|17.92|17.85|18.19|18.79|19.25|19.3|17.38|16.9|17.57|18.3|17.8|18.17|18.72|19.17|19.6|19.03|18.5|17.86|18.5|18.8|18|18.56|19.6|19.4|19.85|21.04|19.43|20|19.1|19.2|18.93|18.84|19.43|20.18|20.14|21.34|22.54|22.6|21.31|20.39|20.67|21.51|21.63|19.9|20.66|19.82|20.15|20.48|21.45|21.89|21.59|20.46|21.04|21.45|22.59|23.07|23.34|23.56|21.17|21.47|21.2|22.2|21.75|20.38|19.03|19.76|19.66|21.73|20.75|20.74|21.25|22.03|23.74|25.07|23.13|23.79|24.53|23.66|24.31|24.62|26.47|26.2|29.59|29.68|32.33|31.35|32.2|31.49|31.69|31.5|32.25|31.61|31.59|31.68|32.31|32.73|32.77|33.04|32.43|33.33|33.91|34.96|33.05|33.61|35.32|34.42|34.69|34.9|34.12|34.74|35.54|35.44|35.1|36.9|35.27|33.03|32.68|29.83|29.79|30.74|29.32|30.57|31.37|32.44|34.41|33.9|34.03|34.11|33.71|34.38|35.03|37.89|39.4|38.64|41.58|40.97|41.2|40.66|41.25|39.34|43.62|45.56|44.27|42.84|42.61|43.23|44.67|45.04|47.54|45.47|46.21|48.62|48.68|47.75|47.31|46.78|45.11|45.39|45.44|45.55|46.98|47.25|48.18|48.21|46.4|47.96|47.26|48.6|48.56|46.98|45.5|41.41|40.76|39.99|40.5|42.8|42.15|41.29|40.16|40.62|44.6|43.71|46|46.82|49.97|50.31|52.04|53.51|54.8|57.68|58.16|54.53|54.62|55.79|58.96|56.56|55.5|55.41|54.74|53.42|55.75|53.25|54.7|53.15|53.85|54.1|53.47|50.14|55.93|55.87|56.29|56.24|58.19|59.56|57.36|57.58|58.69|63.35|60.23|58.8||
2022-02-19 19:58:16|amer_0123|D.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|32|32|29.2|27.6|23.2|18.4|22|26|25.2|22.4|22|18.4|13.6|10.8|10.48|13.6|12.8|11.2|10.8|10.96|9.76|11.36|11.28|11.36|11.44|10.24|10.16|9.76|8.4|10|8.8|8.8|8.4|8.56|9.6|9.84|9.52|10.32|10.8|11.2|12|12.32|11.52|11.6|12.4|14.64|14.08|13.65|13.3|14.5|13.5|14.14|13.2|14.2|15.25|17.5|18.05|17|16.8|15.5|15.21|16.35|16.2|16.52|15.2|15.6|21|20.87|20.76|20.8|23.4|20.65|21.5|21.94|20.7|22.1|23.05|24.99|24.8|25.31|24.55|22.74|23.01|23.44|24.25|23.7|24.75|24.95|25.24|25.85|26.25|27|25.35|25.39|26.3|26.76|26.77|26.61|26|24.7|25.15|26.48|26.15|28.17|27.78|28.69|27.45|28.6|28.92|31.68|34.5|35.1|36.58|38.45|41.79|40.53|39.85|40.08|46.32|45.29|42.77|36.75|38.12|35.9|35.54|34|32.75|31.12|33.75|33.55|34|31.21|32.47|31.34|20.75|18.26|10.92|13.18|13.5|12.31|13.87|15.79|16|15.62|17.01|18.71|19.67|19.25|19.31|20.69|24.64|25.21|25.37|24.65|23.79|24.89|25.67|27.4|28.49|31.3|29.78|30.42|30.3|31.66|31.27|33.6|32.88|32.75|32.05|31.63|30.64|32.65|32.74|32.99|34.38|37.35|36|37.25|36.5|38.45|38.31|37.91|37.18|36.3|35.89|37.69|38.25|36.11|36.2|36.45|33.25|32.19|29.32|29.98|28.48|28.37|27.33|28.74|29.12|28.5|28.85|28.95|29.49|29.18|28.82|28.58|27.84|27.74|25.99|25.44|27.13|26.03|27.63|27.1|25.39|24.38|22.36|20.42|21.59|20.33|17.82|17.05|15.77|19.74|20.62|19.13|18.7|18.83|18.89|16.55|16.79|17.13|18.23|19.55|20|18.67|19.91|19.66|19.8|19.41|19.9|20.75|21.04|21.41|22.1|22.08|21.5|22.6|23.49|23.71|24.43|23.85|24.78|24.92|23.54|23.64|23.96|22.07|23.56|24.26|24.24|23.24|23.61|24.45|25.97|27.42|30.31|29.44|30.6|30.71|33.74|25.09|23.37|20.75|19.93|20.97|20|19.04|19.5|18.54|21.5|19.78|19.25|21.25|21.78|21.68|22.29|23|22.18|22.98|23.75|24.23|22.04|24.83|24.62||
2022-02-19 19:58:18|amer_0124|HBM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.5|0.3|1.5|1.8|1.8|3.6|2.7|2.7|2.4|1.2|3.9|2.4|2.1|1.8|3|3.3|2.7|4.95|3.9|3.3|2.7|4.65|4.65|8.1|8.7|8.7|5.7|6.45|6|4.5|3.75|3|2.1|1.5|1.5|1.8|4.2|3.15|2.15|2.52|4.15|3.48|2.85|2.85|2.63|3.1|3.38|3.37|3.73|4.85|6.57|7.98|7|11.19|13.98|10.73|15.53|16.52|15.75|13.7|18.36|22.87|21.41|21.83|21.66|21.8|22.09|24.42|27.4|26.1|25.12|26.36|23.74|20.34|19.3|18.55|17.75|17.35|18.29|16.95|13.07|10.5|8|5.57|5.84|3.4|3.64|5.4|5.83|7.4|8.09|7.97|7.09|8.14|8.34|15.2|16.66|13.42|13.6|12.69|13.76|13.3|11.41|10.8|10.9|12.89|15.58|15.58|16.85|18.52|17.86|16.78|16.94|15.94|14.96|14.03|15.14|12.96|11.95|10.65|11.01|10.36|10.49|11.76|11.7|10.27|9.74|7.55|8.21|8.52|9.47|9.41|9.72|9.58|10.55|10.94|10.12|9.49|8.48|8.31|6.87|6.87|8.15|7.88|8.87|7.84|8.7|8.93|8.21|8.85|9.17|9.82|10.92|10.96|11.06|8.57|7.95|8.49|10.61|10.38|9.43|11.06|12.1|11.81|10.39|7.13|6.4|7.22|6.99|6.13|5.45|2.69|4.09|4.38|4.91|5.76|6.37|6.33|4.93|5.06|7.1|9.28|7.99|11.79|8.99|8.96|7.7|6.81|7.32|9.77|9.53|9.95|10.2|9.17|11.48|10.01|10.07|9.29|8.79|8.62|7.1|6.46|5.59|6.23|6.47|6.95|6.52|7.64|9.15|10|7.65|6.43|7.03|4.23|4.92|4.3|5|4.7|5.36|4.23|2.03|3.07|3.37|4.06|4.04|5.32|5.81|5.79|6.7|8.81|8.94|8.4|9.62|10.12|10.5|8.9|8.25|8.31|7.9|8.18|8.46|8.46|9.88|10.24||
2022-02-19 19:58:19|amer_0125|MFI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|7.1|7|7.85|9.25|9.1|9.35|9.25|10.55|12.15|11.5|12.15|14|14.85|15.9|15.5|15.9|15.2|16.3|15.8|16|16|20.7|19.75|20|19|17.25|12.25|11.25|13|12.3|14.75|13|12.8|13.4|13|12.5|12.6|13.5|14.85|14.75|14|14.75|14|13|13.1|10.25|11.05|10|10.25|8.5|9.25|8.85|8.6|8.3|7.9|9.25|8.5|9|9.95|10.25|10.35|12.8|12.25|12.37|10.62|10.29|10.52|11.25|14|14.25|16.7|15.9|15.8|14.25|12.84|10.91|10.9|10.4|10.95|11.6|10.42|10.04|10|10.31|10.61|9.9|10.25|10.4|11.16|10.75|10.5|10.9|11.8|11.89|11.8|12.5|12.91|12.75|12.88|13.29|13.43|14.69|14.97|15.75|16.61|17.15|16.29|16.8|16.75|17.34|16.36|16.95|16.5|15.29|15.2|15.25|13.75|12.75|13.1|14.39|13.7|11.8|12.23|12.45|12.32|12.34|12.34|14.25|14.44|14.26|15.67|16.25|16.03|15.29|15.4|14.93|14.19|13.05|14.85|13.99|12.92|13.05|11.6|11.76|10.93|10.56|8.75|8.55|8.27|9.15|11.07|10.9|8.07|8.14|8.42|8.42|8.74|9.15|9.19|9.5|11.21|11.42|11.67|11.15|10.63|10.33|9.64|9.52|8.97|9.21|10.53|12.04|12.37|11.11|11.39|11.45|11.77|12.34|11.78|11.82|11.89|11.4|11.19|11.38|11.3|11|10.83|11.09|11.31|11.89|12.91|11.6|11.71|10|11.05|11.08|11.1|11|11.97|12.83|13.16|13.74|13.32|12.3|14.63|14.35|13.75|13.22|15.35|16.8|16.79|15.75|16.25|17.61|18.11|18.71|19.86|19.67|20.25|19.12|19.5|18.8|19.47|20.38|22.7|23.18|23.15|23.65|23.69|22.69|22.32|22.03|20.79|22.4|23.76|22.82|22.81|27.15|25.98|29.45|27.59|29.72|29.13|30.11|30.55|29.26|28.12|29.83|30.89|32.28|34.17|34.32|32.74|34.46|34.3|34.01|33.46|34.85|36.94|34.85|32.27|31.4|30.95|30.22|33.24|31.15|31.6|31.06|29.94|29.54|27.33|29.26|27.75|30.91|31.26|30.4|28.68|30.95|31.66|29.72|22.97|24.43|25.88|25.92|22.38|25.52|25.73|26.39|28.51|29.46|29.02|27.15|24.26|26.47|28.22|24.99|26.38|28.65|28.37|26.6|25.73|24.71|27.52|25.74|26.98|28.25|29.26|30.92|32.31||
2022-02-19 19:58:21|amer_0126|RUS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.5|3.5|3.83|3.25|3.45|3.15|3.25|3.9|4.5|4|5|4.55|5.25|5.25|4.8|4.4|3.95|4.75|5.25|5.6|5.3|4.8|4.2|3.1|3.1|2.51|3.34|3.5|3.35|3.4|3.4|4|4|3.9|3.65|3.17|3.3|3.25|3.05|3.84|3.5|4.04|4|4.1|4.2|4.15|3.9|3.95|3.8|3.15|3|2.9|2.7|3.15|3.05|3.5|3.35|3.5|3.78|3.78|3.3|3.45|3.5|3.6|3.7|3.75|4.28|4.6|4.9|4.95|4.9|5|4.83|5.1|5.04|5.1|5.39|5.48|5.25|5.55|5.88|5.63|5.69|5.94|6.29|7.3|7.35|8.79|8.65|9.05|8.99|9.5|9.2|11|11.48|11.35|12.9|13.06|14.1|15.5|15.55|18|16.11|14.5|14.65|13.85|16.09|17.2|18.74|19.14|21.28|21.85|24.92|25.9|25.55|24.95|24.98|25.9|27.99|27.75|27|27.87|29.29|26.7|27.35|27.51|28.55|32.2|30.65|30.75|30.2|29.81|30.75|31.59|24.64|25.45|22.75|25.55|26.24|29.25|30.39|30.21|27.76|30.71|23|21.65|17.8|19|18.61|11.48|10.28|12.56|14.4|15.06|16.7|16.37|17.06|15.81|16.27|17.73|17.3|18.98|20.23|21.32|18.8|18.14|19.59|19.1|21.14|20.08|20.91|22.9|23.39|25.4|27.31|26|24.13|24.58|23.28|23.08|20.83|22.94|23.43|22.42|24.83|26.74|26.78|27.11|25.45|25.11|25.79|25.05|27.52|27.9|27.58|27.61|28.02|28.56|28.86|27.25|26.65|23.77|25.59|26.32|27.3|28.8|28.27|31.39|28.69|30.06|30.12|32.25|32.75|34.31|35.23|37.59|34.57|32.85|29.91|25.9|23.42|25.38|24.04|27.6|25.07|22.73|19.4|22.11|21.61|20.4|17.07|16.07|15.72|17.33|19.78|22.34|23.18|22.88|23.6|21.79|20.95|21.35|25.85|25.58|27|26.53|26.02|26.18|25.19|25.96|24.94|26.02|27.58|28.84|28.9|29.17|31.26|29.47|28.06|29.18|29.31|26.87|27.72|28.53|26.8|24.34|23.15|21.33|23.23|24|23.53|23.6|21.35|22.1|20.93|20.01|21.17|21.62|22.35|22.17|21.48|19.7|13.09|15.08|14.64|16.22|17.94|18.73|18.17|17.73|20.81|22.73|22.96|24.78|24.99|28.18|33.01|33.87|35.2|34.3|30.37|32.63|33.14|33.63|31.72|32.24||
2022-02-19 19:58:23|amer_0127|HCG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.205|0.1825|0.1625|0.2|0.205|0.25|0.325|0.3375|0.3375|0.325|0.5|0.4975|0.475|0.6|0.75|0.725|0.8125|0.775|0.825|0.8|1|1.025|0.9375|0.925|0.625|0.65|0.7|0.85|0.8725|0.8625|0.925|0.95|1.08|0.9875|1.0375|1.1125|1.0875|1|0.995|1|1.025|0.925|0.85|1.0625|1.025|1.0425|1.0375|1.0625|1.175|1.3|1.5|1.5|1.475|1.5|1.7|1.725|1.875|2.1875|2.205|2.3875|2.4375|2.0125|2.275|2.275|2.7875|3.3125|3.3625|3.575|3.775|3.75|3.7625|3.5|3.1725|3.1875|3.535|3.65|3.625|3.8025|3.835|3.625|4.0375|4.8375|5.125|5.5|5.8125|6.35|7.2625|7.25|8.3125|8.88|11.52|12.5|11.7|11.1|11.125|11.25|11|11.905|13.375|14.78|15.625|16.5|17.44|16.84|17.48|16.87|18.255|19.995|19.17|18.75|17.77|18.05|17.375|19.5|20.625|17.45|17.765|16.13|16.3|15.9|15.375|15.35|13.75|14|17.025|16.625|18.225|17.565|17.975|19.995|18.45|17.75|17.425|17.25|21|19.875|20.95|19.175|19.995|17.825|19.93|19.5|19.75|18.76|17.275|15.75|13.955|9.005|9.9|9.275|8.45|12.495|13.765|16.23|15.105|17.05|19.28|19.125|18.25|20.325|20.925|19.55|20.525|21.615|23.75|21.745|21.085|22.965|21.6|22.245|24.015|24|25.895|27.375|28.68|28.455|28.5|28.195|25.875|25.755|24.545|21.8|22.54|24.75|24.55|25.75|24.7|25.17|24.03|21.75|22.59|22.68|25.5|25.72|25.425|27.15|29.535|30.315|28.67|29.37|28.9|26.53|27.765|31.305|32.015|36.015|41.375|42.89|40.465|38.59|43.24|44.65|46.31|48.76|47.83|51.9|55.75|50.39|54.02|52.15|47.99|42|45.4|42.56|47.62|42.07|43.28|31.83|27.5|32.03|31.85|32.96|26.92|28.76|34|35.06|37.59|34.84|32.02|27.78|29.3|27|26.55|29.72|31.34|29.73|26.46|26.03|8.04|9.14|16.99|13.8|13.54|13.89|13.96|16.83|17.31|17.1|15.79|13.56|14.39|14.08|15.01|15.3|14.66|15|13.05|17.61|14.4|16.82|17.25|15.75|18.94|17.98|19.39|23.75|25.6|25.77|27.11|34.49|32.96|31.55|28.45|16.06|18.63|18.99|20.18|22.53|22.04|21.58|24.33|29.49|29.7|30.18|31.41|30.83|32.49|35.33|37.2|38.85|39.55|37.11|40.16|41.45|39.07|36.02|37.74||
2022-02-19 19:58:25|amer_0128|TOG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:25|amer_0130|OR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|16.29|15.75|14.83|14.05|13.95|14.09|17.23|16.2|17.51|17.35|15.9|18.41|15.08|14.24|15.01|14.54|13.62|13.7|14.23|14.3|13.62|13.65|16.39|16.7|17.31|18.24|16.28|12.83|14.42|13.41|13.34|14.57|14.94|15.11|14.28|17.31|15.75|15.89|17.24|16.4|16.3|14.57|14.28|13.27|12.54|12.04|12.61|13.11|12.72|12.28|9.85|9.95|9.63|9.84|12.3|12.83|14.56|15.28|13.61|14.31|13.56|15.99|16.89|12.67|11.13|11.63|12.5|12.8|11.6|10.67|13.22|13.06|14.43|16.41|15.94|16.03|15.39|14.48|16.84|14.39|13.4|14.87|15.35|17.45|17.15|17.03|15.28|14.33|15.32|14.82|14.88|14.21||
2022-02-19 19:58:26|amer_0131|LIF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|30.1|31.92|34.83|33.93|35.86|33.92|32.6|33.69|28.87|30.47|30.19|31.29|32.64|30.73|32.94|31.91|33.45|29.83|29.85|30.1|30.97|30.66|29.28|22.17|19.2|17.62|18.31|17.52|17.55|13.34|15.13|17.09|13.88|14.25|14.73|14|14.35|12.42|9.44|9.67|12|11.95|14.21|12.74|13.34|14.49|13.19|13.09|14.5|18.64|18.55|19.54|19.68|19.07|17.37|16.49|15.39|16.59|19.67|20.23|20.91|23.3|27|26.04|24.48|21.06|23.16|24.52|23.21|24.86|25.06|28.53|29.59|26.05|23.58|32.21|31.94|31.18|29.36|30.99|35.28|30.08|26.07|22.7|24.16|25.27|23.89|21.31|17.13|15.59|19.13|22.86|24.78|25.96|28.15|25.69|24.9|26.91|32.42|32.07|38.6|36.24|42.55|46.18|47.77|48.9|43.03|34.47|35.22|35.78|38.15|41.01||
2022-02-19 19:58:27|amer_0132|CJ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|11.62|12.8|13.59|15|15.94|16.96|17.895|19.26|20.35|17.75|15.82|13.95|12.27|14.54|14.62|15.79|15.63|15.37|14.64|11.99|10.05|10.46|11.34|10.31|8.84|6.22|7.29|8.29|8.76|9.97|9.72|9.39|8.42|9|8.98|9.9|10.47|8.7|8.18|7.22|6.39|4.95|4.71|4.27|4.21|4.54|5.41|4.97|5.16|4.3|4.12|4.24|5.29|5.24|5.54|5.34|5.03|5.39|3.69|2.96|2.36|1.98|2.12|2.73|2.86|2.43|2.25|2.4|2.31|2.36|2.1|2.05|2.62|2.35|1.57|0.56|0.56|0.51|0.55|0.52|0.6|0.4|0.4|0.61|0.85|1.13|1.57|2.56|3.04|3.22|3.43|3.38|3.31|4.29|4.82|4.52|4.42|5.52||
2022-02-19 19:58:28|amer_0133|ARE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.05|3.9|3.87|3.8|3.8|3.6|3.85|3.85|3.55|3.65|4.15|3.85|3.8|3.5|3.45|3|3.3|3.25|3.1|2.9|2.8|2.9|3|3.64|3.71|3.45|3.4|3.05|2|2.6|3|2.9|3|2.85|2.95|2.8|2.6|2.95|2.9|3.2|3.35|3.7|3.6|3.15|3.25|3.05|3.09|3.05|3.05|3.4|3.16|3.06|3|2.8|2.85|3.09|3.05|3.05|3.25|3.29|4.01|5.25|4.7|5.26|4.75|4|4.3|4.25|4.4|4.7|5.5|5.85|5.6|6.4|6|5.6|5.05|4.4|4.35|4.15|4.75|5.05|5.2|4.75|4.5|3.89|4|4.3|3.95|3.95|4.15|4.25|4.55|5.5|5.65|5|5.02|7|6.98|6.3|6|5.95|6.15|6.21|6.58|6.35|6.48|6.12|6.01|5.85|6|5.8|5.9|5.85|5.5|5.45|5.3|6.65|6.2|6.03|5.95|5.5|5.45|5.56|5.7|5.85|5.91|6.25|6.45|7.5|8.6|8.5|8.67|11.36|12.66|13.45|12.86|15.4|17.64|17.05|23.05|16.43|17.46|17.69|15.81|16.49|16.12|14.78|16.75|11.58|7.51|9.45|11|10.25|9.1|10.02|11.35|11.8|11.54|10.09|11|11.77|11.21|13.97|15|13.58|13.87|13.57|12.65|10.53|10.34|11.05|11.67|11.98|12.14|9.96|10.23|9.86|9.2|9.91|9.36|8.75|8.08|8.43|8.13|7.5|9|10.19|10.46|11.25|11.72|13.21|13.36|11.89|11.8|12.04|12.35|12.07|11.51|10.62|10.65|11.88|12.05|13.04|12.4|11.14|10.85|11.86|12.93|13.97|14.45|15.35|16.09|15.48|16.11|17.21|18.41|16.85|16.95|16.41|16.56|15.17|14.65|12.01|10.71|9.8|11.75|11.22|13.11|13.26|12.75|10.98|12.76|13.59|15.11|14.15|15.39|14.51|13.95|16.13|16.73|17.65|17.58|17.39|18.35|18.12|17.34|15.63|15.25|16.25|15.93|17.17|16.19|14.74|16.14|15.06|17.09|17.57|19.43|19.67|19.94|19.91|19.05|18.36|18.05|14.98|15.46|16.47|17.35|16.23|18.93|18.72|17.61|18.27|18.36|17.44|19.15|17.49|19.17|20.32|18.49|18.24|18.2|18.34|17.52|17.21|15.71|12.56|15.29|14.6|14.76|14.06|14.54|13.68|14.22|16.28|16.36|16.5|18.4|19.43|18.66|18.23|18|20.35|20.61|19.17|18.46|16.28|16.88|17.36|17.28||
2022-02-19 19:58:30|amer_0134|BNE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|9.3|9|9|8.55|8.4|8.1|10.2|8.4|8.25|8.1|7.05|6.3|8.7|7.95|6|6.9|7.8|7.5|7.35|7.65|7.5|6.6|6.6|5.25|4.8|5.4|5.7|4.8|4.8|4.2|5.1|5.4|4.95|4.95|4.8|4.56|4.8|6.9|5.4|6|4.5|4.65|5.25|5.55|5.88|8.1|5.7|5.85|6|6.06|6.36|6.6|7.2|6.18|7.05|7.2|8.07|8.64|8.1|7.6|7|6.9|7.05|6.94|6.75|7.6|8.2|9|9.5|9.95|9.8|10.1|10.2|9.77|9.6|8.75|9.23|9.9|9.76|10|9.46|11.49|12|13.9|14.25|14.2|15.1|15.29|15.5|15.95|16.48|17.4|19.8|20.25|23.3|24.72|23.53|25.38|22.7|23|25|25.69|25.61|23.78|21.89|24.6|20.75|21.8|23.1|23.1|21.1|23.78|25.06|26|26.24|30.5|30.5|28.15|33.88|35.9|36|31.5|32.75|25.6|24.35|25|24.03|26.42|27.96|28.3|29.2|27.4|25.3|26.75|27.44|24.2|27.41|24.6|26.28|29.7|33.97|37.75|33.95|32.45|33.99|30|25.55|18.6|18.12|17.15|14.01|14.9|17.64|22.02|21.27|24.61|25.45|27.15|29.84|29.91|36.42|34.43|35.69|39.01|37.4|34.17|34.75|37.15|38.9|42.96|43.56|50.4|52.24|58.72|59.11|57.42|57.29|61.26|58|48|51.23|44|53.4|50.12|52.41|56.63|52.8|46.5|50.75|44.85|44.53|47.29|43|43.33|42.52|41.82|46.16|48.58|48.54|47.17|49.31|48.82|50.56|50.34|52|55.54|55.87|53.48|52.82|53.9|54.48|54.9|58.6|59.23|64.4|61.83|62.44|51.95|50.54|39|42.72|45.49|36.33|36.03|36.34|32.9|30.69|21.21|18.55|24.65|22.43|19.1|17.21|15.89|19.38|22.67|25.52|28.41|26.14|23.98|24.09|26.21|24.19|27.36|28.81|25.18|20.85|23.13|18.56|16.53|16.79|16.71|15.68|14.92|16.89|14.86|15.4|13.4|13.14|14.55|16.35|16.15|17.03|18.98|18.42|18.86|14.4|7.66|6.7|5.91|6.16|7.79|6.69|5.33|5.15|4.01|4.56|3.84|3.58|3.19|3.87|3.35|0.95|1.53|1.16|1.46|1.46|1.5|1.35|1.15|1.48|1.72|2.87|2.82|3.53|4.19|3.75|4.87|5.79|5.025|4.56|6.01|6.93|5.2|6.49|7.97||
2022-02-19 19:58:31|amer_0135|QBR.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.47|4.75|4.97|4.9075|4.9375|5|5|5.125|5.0625|5.0625|5.1875|5.095|5.72|5.75|5.4375|5.6375|5.3875|5.3375|5.175|5.325|5.1|5.725|6.1125|5.725|6.5|6.275|6.2125|6|6.425|6.4|6.8125|6.475|6.175|7.5|6.85|6.425|6.7875|6.9|7.375|7.1|7.2875|7.3625|7.975|7.25|7.2875|7.825|7.8|8.225|8.175|8.25|8.3125|8.75|8.5|8.95|9.5|9.375|8.8125|8.775|8.5625|9.625|12.375|13.225|9.5|11.125|10.325|10.75|9.8625|9.8125|8.8|7.9375|7.125|6.25|7.15|6.275|6.075|6.175|6.6625|6.3625|6.4375|5.625|4.8125|3.51|4.25|4.8375|5.375|5.365|5.8375|5.3375|5.825|4.925|4.695|4.3075|3.875|3.0625|3.8075|3.5225|4.375|4.64|3.15|3.66|3.525|4.125|4.4375|4.735|5.5025|5.2|5.175|5.915|6.85|6.8625|6.0875|5.75|6.6875|6.75|6.7875|6.7775|6.6475|6.475|6.25|6.4725|7.135|7.875|7.7625|7.89|7.4375|7.38|7.745|7.34|7.4375|6.3075|6.2625|6.4125|6.7525|6.75|6.6|6.8725|6.745|6.04|6.3275|7|6.8575|7.555|8.005|8.9675|9.68|9.95|9.6625|9.9975|9.57|10.0375|9.6|9.0975|9.38|10.25|9.665|8.9375|7.91|7.39|6.435|7.1675|7.8525|7.0525|6.15|7.0825|6.2875|4.9175|4.2125|4.9075|4.1|4.7175|4.4875|3.85|4.7825|4.95|4.7475|6.17|6.1125|5.5275|6.53|6.805|7.1675|7.5125|8.645|9.035|8.7125|8.1325|8.725|8.14|8.6125|9.1975|9.325|9.405|8.8725|8.8125|8.67|8.4025|8.405|7.92|7.5775|8.29|8.3|8.625|8.0975|8.7225|8.8775|9.0475|9.62|9.7075|9.4375|9.1675|8.83|8.825|8.1825|8.71|9.4625|9.6675|10.51|11.0525|10.7625|11.725|11.5675|11.645|11.79|11.285|12.215|12.89|13.2|13.22|11.86|12.275|13.5|12.925|13.12|12.91|13.23|13.87|14.07|14.465|15.5|15.97|15.925|16.08|16.94|16.59|15.93|15.61|15.465|14.1|14.605|15.395|16.535|16.94|17.75|17.225|17.05|16.78|18.7|18.51|20.11|20.055|19.935|18.82|18.205|18.66|19.595|18.79|20.505|20.835|20.575|21.46|21.605|23.895|23.445|24.34|24.73|23.7|24|24.01|24.63|23.94|25.01|26.92|27.11|26.28|25.9|25.82|28.67|28.74|30.93|31.97|32.76|33.41|31.9|31.19|29.9|29.99|30.08|30.62|32.94|33.14|32.84|31.36|31.11|30.31|30.27|29.17|30.56|32.34|33.31|30.91|32.34|32.76|30.6|32.9|36.15|33.05|32.75|33.06|32.64|31.48|30.61|31.54|28.43|28.55|30.06|30.1||
2022-02-19 19:58:33|amer_0136|GUD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.83|6.5|5.93|5.66|5.41|5.03|5.67|6.15|5.87|6.99|7.66|8.06|8.56|8.17|7.28|6.93|6.81|7.46|7.8|7.09|7.69|7.61|7.48|6.76|7.5|7.99|7.97|8.6|8.28|8.33|8.68|9.2|8.66|10.44|10.32|10.45|10.77|10.13|10.64|9.84|10.19|9.38|8.52|8.6|8.51|7.56|8.28|7.52|7.85|7.82|7.89|8.05|8.19|8.39|8.2|8.28|8.1|8.43|7.81|7.76|7.52|7.39|7.3|7.45|7.51|7.54|7.8|7.4|8.24|7.68|7.72|7.71|6.83|6.31|7.66|7.6|6.94|6.85|6.12|5.6|5.41|5.39|5.37|5.45|5.17|5.5|5.38|5.3|5.25|5.1|5.53|5.31|5.22|5.2|5.26|5.53||
2022-02-19 19:58:34|amer_0138|BAD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:35|amer_0139|BIP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|11.6667|10.3667|10.9333|11.72|11.4867|11.5933|11.9533|11.7333|10.8733|11.5867|12.0067|12.2|13.52|14.5333|14.6667|14.2733|14.4733|14.9333|14.4333|14.8067|16.2533|16.6933|17.02|17.5467|16.3733|16.9267|17.4667|19.2667|19.42|20.08|20.7733|20.5267|22.0267|22.9667|22.6067|22.6333|23.1067|22.4|22.32|23.7467|25.6667|26.6667|25.54|25.9|24.0867|25.8067|25.4867|24.6933|25.7533|27.74|26.38|27.6|27.0733|27.32|28.5333|28.7933|29.8|29.2|28.5867|30.3467|28.2733|30.0333|32.0267|33.3067|36.6733|36.84|38.06|35.5667|35.8933|37.3667|36.1333|33.3|32.88|36.7867|35.7867|31.8933|33.2533|33.3667|34.7333|36.2533|37.5733|39.58|42.12|41.8867|44.16|44.4|42.41|45.41|45.02|47.69|51.05|53.6|55.29|52.74|50.61|51.73|54.15|54.07|56.56|54.65|51.89|52.12|53.57|51.28|48.87|53.68|52.95|50.89|51.39|50.77|51.49|47.74|52.08|54.3|55.6|55.3|56.5|57.33|58.53|63.43|64.47|66.09|68.9|59.1632|65.5484|64.1607|50.3|54.65|56.7|55.44|55.83|57.5|64.05|59.15|64.2|62.67|68.55|64.52|68.7|65.1|66.43|69.47|67.72|72.27|70.97|72.63|73.7|76.06|75.84||
2022-02-19 19:58:36|amer_0140|RNW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|10.01|10.29|10.37|10.78|11.11|10.92|11.2|11.62|11.34|11.34|11.68|11.49|11.55|11.39|12.12|12.09|11.62|12.79|13|12.63|12.11|12.67|12.46|12.27|10.61|10.44|10.47|10.13|9.87|10.09|11.33|12.7|12.53|12.77|13.63|14.21|14.54|14.4|14.32|13.92|14.19|14.72|14.75|15.67|15.89|15.94|15.57|14.29|14.3|13.85|13.93|13.3|13.27|11.92|11.45|11.7|11.44|13.03|12.45|12.01|11.88|11.36|11.41|11.2|10.45|12.24|12.77|13.82|13.8|13.74|14.02|13.7|13.4|13.89|14.22|15|15.52|17.43|16.82|13.86|14.76|14.44|14.34|15.43|15.94|17.46|17.22|17.81|22.8|21.88|19.17|20.64|18.99|19.4|21.78|22.18|19.9|19.07|18.37|18.53|18.24|17.22||
2022-02-19 19:58:36|amer_0141|CFW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2100|1890|1785|1785|1837.5|1732.5|1732.5|1627.5|1680|1995|1995|2572.5|1995|1890|1995|1837.5|1680|2047.5|1995|2100|1942.5|1680|1627.5|1627.5|1627.5|1575|1312.5|1260|840|787.5|682.5|630|472.5|577.5|577.5|630|735|735|840|840|735|735|735|577.5|630|577.5|735|735|630|472.5|472.5|472.5|630|525|472.5|420|446.25|446.25|525|630|813.75|997.5|813.75|735|735|603.75|630|603.75|735|735|787.5|840|945|1002.75|892.5|672|682.5|564.375|572.25|532.875|630|677.25|656.25|548.625|643.125|645.75|603.75|598.5|616.875|695.625|703.5|1050|1575|1601.25|1548.75|290|309.375|320.625|375.125|365.625|393.125|423.75|426.25|534.25|590.625|680.625|831.5|814.75|762.5|743.75|775|940|948.75|988.75|845|909.75|1007.5|1095.5|846.25|850.25|902.5|760|600|705|632.75|546.25|517.25|502.5|552.5|467.75|465.25|481.5|529|573.5|524|443.75|515|554.5|504|473.25|440.5|350.25|416.25|558.75|610.25|681.75|803.25|669.5|638|495.25|380.5|300.25|217.5|202.5|202.5|169.25|240|320.5|308.75|280|310|475|428.5|476|521.25|570.75|596.25|530|540.25|492.25|488.75|592.5|593.75|640.5|641|778.75|856|850|868.75|781.25|836.75|859.5|794.25|907.75|860|612.25|772.5|691.5|712.5|648.5|808.25|697.5|677.5|572.75|569.75|592.5|601.25|591.5|572.75|580|626.25|641|610|682.25|639.75|695|757.75|851.25|821|782.5|812.5|789.5|775|745.5|897.25|879.5|948.75|928|997.5|1042.5|1025.5|869|675|610|500.5|408|427|417|502|436|385.5|298|230|155.5|115.5|100|114.5|72.5|60|68|93.5|113|194|148.5|142.5|147|137.5|165.5|238|211.5|186|177|173.5|165|125.5|169|184.5|253.5|260|307.5|299|345.5|315|294.5|335|346.5|279|248|255|216.5|226|133.5|122|140.5|171|167.5|156.5|107|104|89|78.5|78.5|56|41|62.5|48.5|35|12|11|10.25|9|7|7.5|7.75|9|14.5|3.94|3.82|4.04|3.9|3.42|3.33|4.05|3.62|2.88|3.5|6.27|4.85|4.2|5.43|5.32||
2022-02-19 19:58:38|amer_0143|AQN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.57|3.33|3.68|4.18|4.44|4.21|4.44|4.2|4.04|4.07|4.03|4.26|4.67|5|4.79|4.9|4.96|5.3|5.32|5.3|5.59|5.71|5.68|5.7|5.65|5.56|6.07|6.39|6.06|6.41|5.68|6.4|6.55|6.61|6.67|6.65|6.75|6.82|6.65|7.15|7.35|7.73|7.37|7.92|7.55|7.11|6.92|6.78|6.35|6.82|7.05|7.11|7.39|7.63|7.61|7.94|8.07|8.21|8.17|9.06|8.77|9.21|9.81|9.79|10.41|10.3|9.33|9.78|9.58|9.42|9.22|9.39|9.4|10.15|10.54|10.7|11.93|10.81|10.73|11.23|11.64|12.27|12.23|12.01|11.51|11.43|11.26|11.22|11.58|12.46|12.72|13.05|14.08|13.17|13.32|13.49|13.46|13.3|14.2|13.28|13.11|12.67|12.74|12.77|12.36|12.64|12.94|13.92|13.04|13.16|14.25|13.54|14.85|15.05|15.14|15.2|16.25|16.16|16.69|17.59|18.32|17.75|18.95|18.37|20.7|22.06|17.64|18.94|19.24|17.7|18.39|18.24|20.35|20.67|20.63|20.71|21.8|19.58|20.03|19.16|18.68|18.55|19.99|19.61|18.55|17.77|17.37|17.92|17.9||
2022-02-19 19:58:39|amer_0144|SES.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.35|3.85|3.69|3.5|3.79|3.68|4|4.56|5.19|5.76|5.78|5.89|6.32|7.13|8.64|9.79|8.51|7.79|6.58|7.72|7.73|7.27|8.53|8.48|7.72|7.93|8.42|8.22|8.26|9.43|10.07|9.85|9.8|10.35|10.49|11.47|12.22|13.27|13.5|13.54|14.32|13.47|13.5|14.05|17.13|17.18|16.62|18.7|19.47|19.57|19.98|23.76|22.67|26.7|23.58|20.38|16.33|14.25|16.3|15.08|15.85|16.1|14.65|12.91|10.85|9.87|8.85|8.43|7.81|6.62|7.06|7.96|8.26|8.21|9.21|8.28|8.21|8.79|9.89|7.89|10.05|11.57|10.76|10.45|9.83|9|9.23|8.7|8.56|7.5|8.69|8.54|7.81|9.25|8.94|8.28|7.74|7.99|7.57|7.17|8.43|7.98|8.53|8.67|6.91|6.89|7.66|8.28|8.41|7.41|6.9|7|6.84|5.76|4.83|4.54|4.27|4.94|4.75|3.12|0.99|1.12|1.25|1.74|1.61|1.41|1.36|1.56|2.41|3.06|2.97|3.1|3.81|4.37|4.77|4.26|4.08|4.33|4.82|5.74|5.07|5.35|6.22||
2022-02-19 19:58:41|amer_0146|FSV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|34.41|35.99|42|42.55|43.85|49.32|52.8|52.15|51.7|52.52|52.97|57.35|59.2|59.1|66.64|63.17|59.63|52.96|58.85|63.72|65.57|76.33|81|84.93|86.49|82.2|79.78|84.33|84.13|89.25|87.13|86.57|83.12|89.32|91.72|89.98|93.13|100.49|107.93|112.95|106.64|98.23|101.25|89.11|112|117|117.58|117.79|127.53|129.66|140.78|136.09|133.77|117.35|121.9|122.92|146.43|135.13|99.5|117.02|127.46|138.85|159.54|166.46|176.58|179.99|181.12|171.4|182.12|195.56|189.49|197.02|195.58|218.53|234.01|236.12|226.42|242.94|249.9|229.73|197.32||
2022-02-19 19:58:42|amer_0147|NPI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|15.81|15.81|16|15.99|16.99|16.06|16.2|15.55|15.28|16.23|17.3|17.95|17.39|17.71|17.11|17.64|18.05|18.02|18.59|18.28|19.11|18.75|18.64|18.94|19.36|18.9|18.58|19.46|17.65|16.74|16.57|14.1|15.63|16.1|15.75|15.71|16.03|16.33|17.15|17.5|17.85|18.53|17.91|18.06|17.09|16.11|16.24|15.46|17.09|16.94|17.25|16.93|16.81|15.84|15.61|15.61|17.28|17.15|17.96|17.74|19.63|19.9|21.85|21.44|21.98|22.5|25|23.92|23.65|23.24|21.61|23.51|24.13|24.64|24.64|23.64|23.54|22.81|22.95|23.62|23.19|24.14|23.89|23.11|22.32|21.86|22.94|23.63|24.29|25.02|23.74|21.79|21.12|20.33|22.83|21.89|25.09|25.36|23.29|23.76|25.12|25.98|25.42|25.47|25.71|26.9|27.95|27|30.37|31.92|27.08|30.09|32.15|34.46|37.35|36.77|41.48|43.72|45.13|45.63|47.96|41.97|44.8|41.52|40.24|42.95|43.55|42.24|38.88|40.18|38.02|36.04|36.81||
2022-02-19 19:58:43|amer_0148|ITP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|28|27.75|24.6|28|30.1|30.9|32.45|31.45|33.25|31.7|28.5|27.35|28|28.65|33.2|29.15|33.6|32.25|31.8|30.75|31.1|30.85|33|29.5|33|33|35.5|29|27.75|30.25|35.6|39|38.95|39|39.5|42.75|39.55|43|42|49.5|41.4|39.75|35.55|40.8|33|35|16.3|21.5|25.35|25.75|22.1|24|20|15.15|14.95|11|14.8|15.15|14.5|19|20.75|18.8|16.63|16|12.04|15.5|13.4|13.25|16.2|15|18.5|19.35|17.86|17.55|16.25|15.35|12.01|7.7|7|6.49|6.98|7.46|5.79|7.15|8.11|8|9.65|9.75|9.66|12.2|13.35|16.49|14.27|14.65|12.75|10.46|9.14|10.28|10.96|10.61|9.5|9.2|9.45|10.9|9.73|9.67|9.28|10|11.83|12.5|9.7|8.5|8.3|9.29|9|10.37|9.77|9.41|9.97|9.87|7.39|7.58|7.79|7.59|8.62|6.56|5.61|6.19|5.61|5.52|4.75|5.5|5.06|4.78|3.56|3.22|3.37|3.24|2.7|3.07|2.87|2.59|2.44|2.35|2.76|3.35|2.44|3|2.9|2.45|2.02|1.09|0.84|0.53|0.39|0.63|1.3|1.05|1.29|1.79|2.85|1.88|2.47|2.98|3.52|3.35|3.32|3.23|2.75|2.2|2|1.82|1.55|1.06|1.23|1.17|1.16|1.17|1.25|1.46|1.6|1.79|2.32|2.32|2.02|2.95|3.29|3.31|3.87|4.17|4.7|5.35|7.02|7.85|8.5|7.11|6.74|6.94|8.13|8|9.68|9.27|11.04|11.2|12.85|13|12.06|14.5|14.86|15|14.31|14.03|12.52|12.81|12.44|12.86|12.35|11.84|14|14.77|16.27|16.51|19.02|18.61|18.75|18.9|17.53|16.43|19.41|18.72|19.3|14.77|14.27|14.68|18.2|18.69|16.2|16.23|18.61|19.73|19.58|21.08|21.07|21.83|22.64|22.72|24.68|25.18|23.73|21.75|23.38|24.1|23.38|24.69|24.03|19.82|18.2|19.04|21.71|21.49|21.44|20.55|20.71|19.95|19.13|18.07|17.19|18.68|19.17|17.39|16.89|16.92|19.71|18|18.15|18.62|18.57|18.41|18.18|18.47|17.25|16.96|16.1|16.62|16.18|14.19|10.04|13.66|12.38|11.98|16|15.01|14.83|15.15|23.46|24.14|22.97|23.97|28|30.25|29.12|28.74|27.77|30.76|27.55|28.12|24.47|26.32|25.65|24.35||
2022-02-19 19:58:45|amer_0149|BDI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.53|4.5|4|3.54|3.97|4.485|4.275|4.495|4.88|5.25|5.745|5.9|6.3|5.9|6|6.575|6.05|6.25|6.87|6.93|7.37|7.125|7.435|7.125|6.46|4.435|4.375|3.55|3.66|3.75|3.1|3.745|5.135|5.795|5.35|6.275|6.75|7.05|8.05|7.635|8.765|8.97|9.725|10.125|9.175|8.745|8.705|8.85|8.925|8.87|9.625|10.25|10.825|11.5|11.975|13.45|14.05|13.625|15.435|16.05|14.48|13.1|15.27|17.42|18.5|20.15|20.1|18.54|19.95|21.93|22.96|20.92|22.83|22.1|20.42|20.27|20.29|21.77|21.32|20.01|21.12|23.73|22.4|23.1|25.12|24.75|27|28.36|29.4|29.83|32.47|34.19|35.1|33.02|33.5|28.67|28.67|22.6|18.02|18.11|10.53|11.71|13.2|14.46|16.09|17|16.94|11.33|9.09|9.92|8.17|6.78|4.98|4.12|4.96|4.04|5.39|5.47|5.04|5.19|4.36|4.73|4.22|3.42|4.89|4.99|3.79|4.07|3.53|3.16|2.59|1.75|1.92|2.04|2.05|2.23|2.79|2.48|2.57|2.36|2.5|3.56|3.84|3.76|3.03|3.72|3.3|2.22|2.1|1.87|1.96|1.89|2.55|2.05|1.96|1.7|1.65|1.68|1.76|1.85|2.01|1.85|1.8|0.96|1.24|1.34|1.695|1.74|1.43|1.65|1.76|2.51|2.72|2.72|3.4|3.53|4.03|4.59|4.07|4|3.66|3.79|5.09|4.56|4.64|4.57||
2022-02-19 19:58:46|amer_0150|FRU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|21.12|22.77|22.75|22.21|20.8|19.64|20.09|17.65|15.5|18.05|19.44|19.95|21.55|20.12|19|19.1|18.4|18.67|19.34|19.5|19.95|20.28|21.16|22.15|22.88|22.51|22.75|24.04|23.95|24.05|23.74|23.39|23.59|23.14|22.39|21.91|22.34|22.84|23.4|24.97|26.59|26.75|25.27|24.89|22.53|21.53|17.97|18.54|18.55|18.18|18.57|18|17.66|15.06|12.6|10.33|12.38|10.98|11.6|10.79|10.04|11|9.97|11.32|11.42|11.63|10.92|11.41|13.14|12.79|14.06|13.91|12.93|13.74|13.56|13.3|12.99|13|14.09|14.3|14.8|15.91|14.3|14.48|12.97|11.82|12.32|13.12|12.33|12.37|12.17|11.16|11.48|9.78|8.91|8.57|8.65|8.89|8.76|8.61|8.04|8.3|7.97|7.41|7.05|6.77|6.74|7.42|7.22|6.06|3.47|3.68|3.82|3.57|3.75|4.19|3.46|3.91|5.02|5.51|5.72|7.03|7.36|8.49|9.44|10.1|8.73|9.57|10.83|11.93|11.41|11.91|13.47||
2022-02-19 19:58:47|amer_0151|DRT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.75|2.7|2.9|3.25|3.11|3.34|2.83|3.5|3.68|3.62|3.52|3.55|3.71|3.65|4.45|4.75|6.6|7.73|8.4|6.7|6.02|5.69|5.75|7.62|6.82|6.3|6.65|5.37|5.46|4.91|5.2|5.3|5.56|5.34|4.96|4.77|5.7|6.21|6.89|7.04|6.81|6.27|6.39|6.29|5.85|5.29|5.78|5.96|6.04|5.02|5.68|4.93|5.36|6.33|6.32|6.41|6.7|6.91|6.49|7.13|6.4|5.94|7.32|7.22|8.69|8.68|7.77|7.87|6.87|6.77|5.75|6.08|4.4|4.21|3.56|2.18|1.31|1.76|1.77|1.7|1.99|2.27|2.1|1.88|2.87|3.1|2.9|3.16|3.93|4.25|4.26|5.28|5.74|4.64|3.9|3.29|2.82|2.83|2.03||
2022-02-19 19:58:48|amer_0152|ATA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9506|6.9286|7.3057|7.3882|8.1305|9.6034|10.1337|10.3693|10.3458|10.2515|9.191|11.0763|10.0865|10.3693|11.2649|12.726|13.1973|20.2673|26.866|23.2132|22.2941|24.9807|22.624|22.1527|24.038|21.5871|22.2469|21.6813|19.089|15.1298|18.6177|18.8533|17.1565|18.7591|12.3489|10.4636|10.1337|11.0763|11.5948|12.2547|13.6687|12.5375|12.5846|12.6317|15.3183|22.8597|20.9272|25.1692|26.6303|24.745|24.7921|30.401|33.3704|36.9997|29.0813|25.5463|21.6813|18.8533|21.2571|21.21|20.3522|23.8023|22.9539|20.8801|20.7387|17.675|14.0175|14.14|13.9043|16.0253|16.1762|15.7425|17.543|19.5603|20.0317|17.8164|16.4495|13.8572|11.9719|12.4432|11.4534|11.444|9.8226|8.2955|8.1069|8.9082|10.3693|11.2177|12.085|11.2743|12.4715|13.3859|12.019|12.019|12.6883|11.0858|10.8407|11.312|11.6891|11.4063|11.9247|10.6616|9.9451|10.1525|9.6812|10.1337|11.1895|11.6419|11.6137|12.7166|13.6592|15.9311|14.0834|12.2358|15.4597|14.4228|12.5752|13.5744|15.9594|17.0151|16.6852|16.7983|10.7464|9.5681|9.8226|11.1895|11.8776|12.1416|11.2649|10.5202|11.3403|9.7095|7.777|7.3811|7.4659|8.286|7.15|6.25|6.94|7.25|4.32|5.19|6.19|6.5|6.05|6.95|6.16|7.4|5.34|8.69|6.25|3.65|5|5|4.52|3.48|3.01|4.1|4.42|4.37|4.65|4.42|5.75|6.25|6.75|7.48|7.29|6.87|7.19|7.01|7.1|5.69|6.69|6.06|7.07|7.19|6.22|6.73|7.37|7|6.91|6.85|6.87|7.71|7.8|6.79|6.15|6.21|6.6|6.45|6.99|8.2|8.93|9.41|8.27|9.34|8.16|8.84|8.9|9.3|8.5|8.79|9.65|9.61|9.9|10.17|10.25|11.1|11.46|12.69|13.78|14.42|13.05|13.6|13.9|15.02|14.35|14.2|14.74|15.61|14.83|13.33|12.97|14.1|14.43|15.5|14.5|14.35|13.58|13.31|15.72|15.29|16.15|13.61|12.91|13.77|12.8|11.38|10.64|9.96|10.59|11.61|10.71|9.72|9.97|10.81|11|11.5|10.5|12.52|13.13|13.5|13.57|13.02|12.93|13.29|13.4|12.61|13.26|14.85|16.04|15.55|16.64|17.6|17.69|17.57|20.27|19.54|19.56|22.12|24.02|19.36|17.02|14.39|16.92|18.53|19.64|21.45|20.36|21.3|21.15|18.37|18.11|17.88|19.67|21.43|20.33|17.93|16.46|20.65|20.01|19.12|17.34|18.38|17.31|16.5|21.69|22.35|21.94|28.05|26.47|29.65|29.76|35.58|37.56|45.62|40.18|42.11|47.67|50.24|51.9|52.99||
2022-02-19 19:58:51|amer_0153|PKI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.48|12.06|11.91|12.37|12.11|12.43|12.5|12.05|10.19|8.38|10.41|12.63|12.99|12.79|13.96|13.22|13.91|14.22|14.32|14.97|17.08|17.23|17.25|17.81|18.8|19.97|18.1|17.59|16.37|17.25|17.4|17.26|17.33|18.18|18.3|17.99|18.54|18.73|21.93|21.52|20.08|21.5|20.46|20.64|20.86|21.35|22.18|21.68|20.5|22.55|23.31|24.79|24.92|25.5|25.11|23.89|22.88|22.72|22.66|23.41|22.84|22.2|22.21|21.15|23.61|23.27|22.62|23.28|29.43|30.85|30.55|27.91|28.19|26.86|26.94|29.51|29.25|30.82|28.78|25.81|26.91|25.55|25.35|25.27|27.27|29.21|29.05|28.33|31.39|31.51|32.95|35.19|41.04|42.74|44.48|37.14|34.59|37.04|38.62|40.47|41.62|42.47|41.7|43.36|42.55|43.3|45.51|46|48.23|46.41|40.42|27.68|31.52|39.03|33.72|35.89|37.2|34.87|33.86|39.36|42.4|39.03|38.78|38.51|39.28|40.21|39.94|40.05|36.8|36.23|36.6|34.17|34.9|34.39||
2022-02-19 19:58:52|amer_0154|HBC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:52|amer_0155|CPX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|21.08|20|21.13|19.73|19.4|20.87|21.62|21.59|22.85|22.63|22.8|22.56|22.05|22.88|22.74|23.7|24.16|23.83|23.88|24.6|24.91|25.76|25.48|26.3|25.09|23.75|25.27|24.71|25.01|24.33|25.1|25.23|24.05|23.5|23.59|23.68|23.77|22.68|21.66|21.36|21.6|21.91|23.26|23.18|21.55|21|22.01|21.35|21.1|20.68|21.15|20.61|21.28|20.57|21.87|23.42|24.42|25.52|24.74|25.93|26.4|27.36|27.94|27.12|25.62|27|26.15|25.14|24.22|24.44|25.24|23.38|21.76|20.37|19.11|19.7|19.18|17.02|17.45|17.99|18.46|18.05|17.95|19.5|19.67|21.43|21.17|20.44|20.66|23.99|24.39|25.33|25.53|25.3|25.02|24.78|23.92|25.77|26.02|24.79|24.72|24.08|23.81|22.67|24.36|24.28|24.67|25.59|25.57|27.03|27.28|28.46|26.93|28.42|28.36|29.78|30.83|31.45|30.13|30.46|30.76|29.84|30.92|30.79|32.38|33.75|34.43|36.92|36.57|23.92|26.33|27.63|27.25|29.01|28.44|29.47|31.32|34.98|36.3|37.64|34.82|37.46|39.93|38.58|41.07|42.15|43.35|41.97|40.99|38.55|38.68|39.87||
2022-02-19 19:58:53|amer_0157|CBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:53|amer_0158|CGX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.95|10.04|11.01|11|10.25|9.99|10|10.9|11.25|12.03|12.6|14|14.42|14.75|15|15.41|14.4|14.13|14.3|16.01|16.1|16|14.2|13.7|15|14.5|13.39|15.92|15.9|16.8|15.2|13.28|13.9|14.39|14.5|12.6|12.39|13.12|14.7|15.35|16.35|17.31|18.1|17.3|17|18.03|18.68|18.8|17.89|16.95|16.81|16.76|17.3|16.58|16.1|14.61|14.62|15.3|13.6|14.79|13.82|13|13.76|13.82|14.16|14.95|15.4|15.9|15.64|15.7|16.92|16.99|17.4|17.71|18.17|19.34|20.53|20.5|19.84|19.36|20.03|21.2|21.36|21.3|22.83|22.37|22.88|23.48|24.25|24.95|25.05|26.2|24.19|25.15|25.4|25.97|26.8|25.6|26.74|28.43|29.05|31.05|29.56|30.43|29.59|28.75|28.97|30.1|30.19|31.77|33.22|33.43|34.31|34.87|34.34|37.64|40.34|39.23|39.98|41.68|42.95|43.94|40.45|41.37|41.6|39.84|40.97|41.75|40.6|40.61|41.14|42.5|42.99|44.76|49.03|48.86|49.46|48.53|49.67|46.71|48.78|46.73|47.58|50.07|49.4|46.49|48.25|50.73|51.08|50.08|52.26|52.25|50.23|48.74|51.37|50|50.62|51.39|51.86|51.1|50.83|54.35|51.99|52.53|43.1|38.85|39.26|36.9|38.85|34.24|32.31|31.65|31.47|28.05|29.66|30.55|28.96|32.73|34.22|28.56|24.79|27.11|27.16|24.69|24.16|25.38|23.69|23.2|24.54|26.1|24.22|24.32|24.01|33.9|33.83|31.7|10.88|15.18|13.82|8.16|7.93|9.4|6.69|7.02|9.49|9.1|10.95|14.96|13.03|12.14|16.21|15.43|12.13|13.27|14.19|14.95|12.53|13.08|12.88||
2022-02-19 19:58:54|amer_0159|CUF.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.75|9.75|10.1|10|10|10|10.15|10.24|10.25|10.5|10.65|10.85|11.1|11.25|11.23|11.15|10.76|11.5|12.15|11.84|12.02|12.08|12|12.15|12.4|12.3|12.27|12.25|11.75|11.65|12.13|11.95|12.25|12.4|12.9|13.65|13.8|13.85|13.9|14.25|14|14.42|14.7|15.66|15.5|15.24|13.95|14.41|14.86|14.77|15.47|16.17|16.76|16.96|17.14|18.17|19.3|17.34|17.8|18|18.9|18.85|18.92|19.15|18.52|19.26|19.05|19.11|19.56|20.1|19.54|19.18|19.25|19.44|20.55|20.67|20.76|22.38|22.6|24.02|25.65|23.86|23.82|23.92|21.6|21|21.9|21.5|20.23|20.96|20.25|19.1|18.99|20.08|20.41|21.32|21.75|21.75|21.15|17|18.79|14.73|15.93|14.38|11.99|12.7|13.86|15.4|15.57|16.5|17.86|19|18.97|18.39|19.74|18.55|19.48|19.08|18.55|19.15|18.79|19.75|21.09|22.17|21.3|21.55|21.57|21.52|21.72|22.55|22.41|22.12|22.17|22.7|21.85|20.99|22.42|21.82|22.49|22.9|24.07|23.75|24.04|23.57|24.19|24.43|24.36|23.27|23.21|21.99|22.55|22.98|22.18|23.55|23.52|22.28|20.7|19.45|18.72|18.84|18.37|17.69|18.38|18.36|18.12|18.71|19.29|19.09|18.74|19.36|19.11|19|18.95|18.41|18.76|19.54|18.75|19.34|18.69|17.9|17.69|16.89|16.21|16.09|15.44|14.82|14.7|14.64|15.67|16.98|17.27|17.1|17.1|17.82|16.08|14.66|14.1|14.28|14.72|14.71|14.08|14.62|14.14|12.87|12.64|13.13|13.36|13.71|14.02|13.94|14.4|13.82|13.27|12.5|12.64|12.21|12.88|12.22|11.92|11.38|11.31|10.68|11.56|11.64|11.75|11.94|11.47|12.35|12.66|12.39|12.53|13.82|13.39|14.26|13.86|15.08|12.18|8.63|7.99|8.2|8.38|6.89|7.09|7.56|7.44|8.95|8.04|8.47|9.48|9.36|10.04|10.15|11.37|11.11|10.53|9.88|11.7|11.45|11.68|11.67||
2022-02-19 19:58:56|amer_0160|IFP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|15.32|14.78|15.05|16.49|16.23|16.92|18.55|20.77|22.44|19.74|18.48|16.69|19.79|20.82|16.56|12.39|9.12|12.26|13.11|11.16|10.72|11.9|13.64|10.84|13.18|11.68|15.57|15.63|15.38|14.79|14.63|14.42|14.06|17.98|17.61|19.29|18.3|17.72|19.27|18.37|20.25|21.23|20.45|22.13|23.8|23.99|24.61|23.97|27.1|24.7|19.87|22.04|18.28|15.56|15.72|14.15|17.51|15.09|16.65|16.28|11.96|14.13|11.76|12.93|12.86|15.5|15.11|13.8|14.9|11.11|5.8|7.8|10.29|11.63|15.52|16.46|15.39|16.35|20.3|24.15|26.53|26.32|29.17|35.99|29.26|30.74|25.2|28.95|31.58|29.99|34.25|39.58|37.68||
2022-02-19 19:58:57|amer_0161|BIR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.4|0.4|0.4|0.45|0.36|0.35|0.5|0.22|0.23|0.22|0.2|0.24|0.16|0.11|0.14|0.2|0.14|0.1|0.09|0.07|0.05|0.05|0.04|0.19|0.17|0.165|0.185|0.23|0.21|0.24|0.205|0.205|0.235|0.175|0.265|0.265|0.26|0.215|0.22|0.3|0.25|0.255|0.25|0.27|0.3|0.38|0.35|3.75|3.85|4.72|3.95|3.88|4.5|4.75|5.6|5.9|6.05|7.06|7.44|6.95|7|6.8|6.9|6.25|5.5|5.8|4.6|4.34|4.1|3.95|3.95|4.06|3.97|4.58|5.11|5.16|4.58|4.25|3.79|4.36|5.35|5|7.68|8.49|10|10.45|10.85|13.05|15.2|10.3|10.36|6.71|5.9|4.81|5.25|5.09|5.27|6.55|6.5|6.59|5.7|6.55|7.15|8.45|7.35|7.45|9.71|9.2|9.47|9.37|9.11|9.05|10.08|9.81|9.03|8.85|8.91|9.66|9.46|11.58|11.14|12.5|12.96|13.14|13.3|12.21|13.15|11.7|15.01|13.86|13.85|12.75|10.16|6.23|6.58|6.43|6.01|6.79|6.67|7.64|8.27|7.58|7.4|7.52|8.24|8.42|7.87|8.81|8.48|7.15|7.18|7.11|7.35|7.47|7.36|9.36|10.04|11.65|11.86|14.39|14.05|11.03|12.51|9.53|9.62|8.48|8.3|7.79|6.2|7.1|8.29|7.58|7|6.17|6|6.99|5.82|4.62|4.09|5.07|5.24|4.68|4.99|6.59|6.86|9.28|8.59|9.43|8.54|9.62|9.02|7.92|6.56|7.86|6.72|6.42|6.05|5.93|5.85|5.18|5.72|4.56|4.54|3.12|3.11|4.28|4.23|4.36|4.73|4.93|4.49|5.11|4.55|3.54|3.11|3.41|3.54|3.92|3.53|3.01|2.58|2.1|2.22|1.92|2.23|2.23|2.49|1.7|0.83|1.07|1.49|1.39|1.15|1.44|1.45|1.65|1.84|1.93|2.35|3.01|3.26|2.69|3.32|3.63|5.31|4.77|6.06|6.7|7.12|6.51|6.87|6.51||
2022-02-19 19:58:59|amer_0162|CAR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|10.65|10.9|11.1|11.25|10.65|9.9|9.6|10.1|10.6|11|11.35|11.5|11.5|11.5|11.75|12|12.05|12.2|12.7|12.95|12.92|12.82|13.35|13.35|13.5|13.85|13.9|14.1|14.1|14.15|13.7|14.25|13.73|13.65|13.8|14.3|14.2|13.95|13.46|13.53|13|13.24|13.48|13.75|13.9|13.95|14.35|15.01|15|14.8|15.32|15.4|15.65|15.4|15.37|15.3|14.85|12.78|12.97|13.21|12.83|13.75|13.29|13.9|13.92|14.46|15.34|14.63|14.1|14.75|14.7|14.8|14.23|14.58|13.61|14.5|15.92|15.89|15.75|16.44|16.63|16.48|15.23|16.9|16.87|17.8|18.12|19.4|18.56|18.49|19.35|21.35|20.97|21.04|19|19.28|18.15|18.35|19.39|17|16.93|14.9|15|15.44|16.52|17.38|17.18|17.06|16.8|16.65|15.6|13.88|13.04|14.23|13.9|12.3|12.44|12.45|13.5|13.6|13.05|13.25|14.75|13.8|13|14.38|14.64|14.15|14.43|14.26|15.4|15.67|16.14|16.7|17.4|17.26|16.97|17.31|17.92|18.86|19.06|19.27|19.08|19.53|18.61|20.67|20.45|20.21|21.95|22.59|22.79|22.97|22.6|23.28|23.28|24.45|24.55|24.79|24.34|23.82|24.85|24.87|25.65|25.37|24.53|25.81|22.98|22.16|21.49|20.6|20.3|20.63|20.4|21.53|21.4|20.82|21.01|21.2|22.83|22.9|23.6|24.25|23.72|25.02|25.71|27|26.97|28.19|29.89|28.15|27.3|27.38|28.62|28.09|28.2|26.65|26.47|26.44|28.49|29.16|29.12|30.28|30.62|32.72|30.48|30.35|28.35|28.8|30.51|31.42|32.19|31.64|33.52|33.36|33.97|32.34|33|34.26|33.98|34.82|37.8|35.7|34.93|35.49|36.99|37.2|42.53|43.86|43.73|46.82|46.62|47.22|45.65|44.65|48.75|51.57|49.92|47.83|48.68|49.1|50.69|53.73|55.67|54.38|52.47|52.92|58.09|60.54|41.23|47.94|49.09|47.61|47.91|43.85|46.6|51.06|50.23|49.4|51.39|53.12|54.8|55.73|56.07|61.17|62.65|62.15|58.87|59.23|56.77|56.88|55.88||
2022-02-19 19:59:00|amer_0163|FR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.2|1.3|1.5|2|2.4|2.6|2.4|2.3|2.8|2.4|1.8|1.3|1.1|1|0.8|0.6|0.6|0.9|1.1|1.2|0.9|1|0.7|0.6|0.6|0.3|0.3|0.3|0.2|0.3|0.2|0.3|0.4|0.3|0.4|0.4|0.8|1|0.7|0.7|0.6|0.8|0.7|0.7|0.4|0.4|0.4|0.5|0.7|0.6|0.8|0.6|0.7|0.5|0.4|0.5|0.6|0.5|0.3|0.4|0.3|0.1|0.2|0.2|0.16|0.2|0.18|0.19|0.38|0.25|0.21|0.21|0.21|0.23|0.21|0.3|0.43|0.39|0.27|0.21|0.18|0.165|0.26|0.26|0.55|0.8|0.82|0.77|1.52|1.45|2.25|1.9|1.75|1.53|1.66|1.79|1.55|1.68|2.05|1.99|1.85|2.78|2.31|2.45|2|1.8|1.95|1.92|2.1|2.15|2.57|2.52|3.3|3.61|3.92|5.89|5.02|4.24|4.65|4.73|2.67|3.75|4.49|4.95|5.45|5.63|4.99|4.51|4.49|4.52|4.7|3.38|3.95|4.39|4.18|4.6|4.55|5.14|4.37|3.77|4.63|4.6|4.21|3.58|2.58|1.49|1.66|2.17|2.63|1.96|2.08|1.79|2.72|2.38|2.38|2.23|2.68|3.14|3.66|4.07|3.34|3.42|3.16|3.78|3.83|4.28|3.99|4.94|7.06|7.82|12.2|14.4|12.3|14.86|20.61|19.84|20.49|17.84|21.39|23.54|15.99|16.93|16.63|17.18|20.71|20.31|16.6|15.54|14.34|14.7|16.28|19.45|22.82|23.09|22.89|20.06|18.22|16.69|16.45|12.42|11.21|11.16|13.41|14.92|12.2|11.8|10.32|10.43|11.63|12.2|10.66|10.4|9.09|11.53|11.57|11.14|8.73|5.78|4.54|5.83|7.85|7.71|6.83|5.88|6.15|6.05|4.01|4.54|4.27|4.32|4.46|4.51|4.2|6.28|8.42|13.36|13.64|17.55|22.64|15.81|13.53|10.77|11.91|10.26|12.47|12.04|10.79|11.1|11.3|10.76|10.26|8.82|8.52|8.69|8.64|8.48|7.52|6.8|7.89|8.34|9.19|10.03|8.63|7.26|7.33|7.31|6.38|8.02|8.04|8.88|8.79|8.23|8.21|10.34|12.45|14.48|12.05|14.08|14.24|15.93|13.34|10.13|8.72|11.24|13.76|13.5|17.88|16.21|12.66|13.63|13.52|17.08|23.07|28.5|19.6|18.62|21.64|19.58|17.06|16.25|14.34|15.68|15.22|14.07|12.91|14.85||
2022-02-19 19:59:02|amer_0164|AGT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:02|amer_0165|AP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.55|9.3|9.35|9.65|9.84|10|10.2|10.3|10.99|11.7|12.4|12.99|13.5|13.08|11.9|11.15|11.76|12.3|12.55|13.03|13|13.19|13.85|14.9|14.81|13.98|14|14.8|16.15|16.7|17.01|17.4|15.78|16.5|17.15|17.21|18.1|19|18.8|17.56|17.7|17|18.05|18.58|20.25|20.62|22.5|22.77|23.35|20.98|22.39|22.2|21.45|20.43|21.66|23.01|21.05|21.01|18.89|18.79|18.2|19.6|20.5|21.1|19.36|19.88|20.15|18.25|12.95|11.35|12.14|13.12|11.77|12.9|13.29|14.34|14.87|15.68|16.8|16.35|16.84|17.66|18.57|19.12|19.37|20.41|21|19.21|20.35|20.03|21.37|22.23|22.33|20.74|21.1|21.83|22.12|22.62|23.52|23.47|23.57|21.85|23.6|22.71|24.06|24.75|25.88|26.08|26.49|26.03|27.65|28.42|28.86|29.87|30.48|32.29|31.58|32.53|32.68|35|33.82|32.8|33.88|31.76|32.05|30.39|31.34|32.15|33.23|31.43|33.16|32.83|33.99|34.32|34.59|35.31|35.12|35.62|35.07|34.4|35.46|38.21|39.44|38.58|37.89|41.01|38.87|36.09|35.28|36.12|34.11|34.47|33.57|32.43|30.4|30.49|33.62|34.33|36.13|36|38.6|38.11|37.58|36.43|34.56|34.13|34.79|35.19|35.5|37.07|36.89|39.02|38.69|38.62|38.4|40.89|41.7|41.96|41.3|39.66|41.58|40.55|41.35|41.17|42.13|44.11|43.89|42.43|42.98|45.18|44.82|47.86|48.06|49.14|47.54|48.19|48.45|50.16|52.71|53.31|53.87|50.39|53.1|57.14|58.06|42.95|40.56|40.82|41.11|39.83|37.96|36.38|38.93|39.82|38.15|37.91|40.57|40.74|42.29|45.9|45.06|44.8|43.43|41.37|44.18|43.58|44.23|42.96||
2022-02-19 19:59:04|amer_0166|ESI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7333|1.6667|1.6667|1.6667|2|2.3751|3.5417|4.0834|4.2084|4.75|4.4084|4.25|4.0834|4.8167|5.4417|6.1667|7.5|7.8333|8.5584|6.25|5.7667|4.7|4.4167|5.4584|5.1834|4.9167|4.1667|3.1417|2.2917|2.5|3.125|2.3584|2.25|2.1667|1.8417|3.0834|4.0751|4.1834|4.9417|5.7084|5.5|5.4084|5.1417|4.8584|5.5834|5.5834|6.125|7.1|6.8917|8.6751|8.1333|8.2167|8.4917|8.7584|6.8333|7.4084|9.25|8.525|8.5|7.75|8.7667|9.075|7.525|6.975|6.25|5.55|6.55|5.84|6.675|6.375|7.675|7.81|8.175|8.51|8.255|7.65|7.8|7.595|7.84|8.2|8.33|8.995|9.255|8.735|9.195|10.06|10.1|9.725|10.46|9.93|9.975|9.57|10.3|11.33|11.645|11.2|11.335|10.775|10.595|11.005|10.3|11.575|11.325|12.345|12.545|13.33|14.5|13.475|12.85|14.315|14.785|15.825|18.7|19.81|18.505|21.32|23.46|24.005|19.4|22.45|23.445|25.52|26.45|24.82|22.85|18.55|18.22|19.55|18.39|18.62|18.89|19.35|18.7|22.16|19|17.99|18.5|18.78|16.99|14.63|15.25|14.64|18.32|20.01|21.5|22.19|22.22|21.15|23.91|16.68|15.51|14.6|13.22|10.38|10.1|10.92|13.75|16.61|17|16.34|16.06|16.24|15.52|14.44|15|15.02|15.06|14.7|13.73|13.47|12.52|12.67|11.57|12.63|12.66|13.08|15.03|16.21|16.64|18.26|18.27|19.37|19.12|20.58|17.25|13.75|14.99|16.25|16.25|15.6|17.63|14.91|14.28|13.15|14|14.77|15.02|15.1|14.93|14.41|15.37|17.04|17.14|17.32|16.96|16.97|16.28|17.87|17.58|17.64|17.82|16.23|16.73|16.45|17.71|16.34|17.25|16.23|16.57|17.55|16.31|14.71|12.72|10.88|10.2|8.81|9.3|9.93|9.62|11.77|12.24|10.13|10.52|8.21|8.22|7.21|7.38|6.63|5.01|5.98|7.6|7.18|7.25|7.21|7.72|7.5|8.09|9.19|9.38|8.87|7.94|7.97|7.59|6.92|6.93|6.67|6.31|7.05|6.64|6.4|6.47|7.36|6.56|6.04|6.15|5.87|5.87|5.66|6.69|6.23|5.13|5.05|4.79|5.04|5.36|5.35|5.63|5.1|4.29|4.15|2.98|3.06|2.68|2.31|2.85|2.36|2.1|0.23|0.62|0.72|1.04|0.67|0.71|0.58|0.5|0.87|0.91|1.03|1.18|1.12|1.13|1.31|2.24|1.81|1.69|1.88|2.04|1.57|1.68|2.23|2.71||
2022-02-19 19:59:07|amer_0167|KEL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|6.6|7.08|7.25|7.69|8.12|7.85|8.18|8.37|9.06|9.79|10.73|12.15|12.83|14.23|13.27|15.51|12.5|13.23|11.66|9.46|8.06|6.37|6.56|8.29|7.84|8.65|8.6|8.58|7.08|5.94|5.76|4.89|4.68|3.55|3.66|4.04|3.52|4.17|4.84|4.63|4.67|4.76|6.29|6|6.69|7.29|6.36|6.02|7.1|6.35|6.4|6.01|6.33|6.28|7.14|7.2|6.92|7.42|7.59|6.52|7.33|8.42|8.42|9.02|9.81|8.09|7.89|6.21|4.15|4.62|4.25|5.32|5.28|4.99|4.35|3.81|3.86|3|3.06|3.28|4.34|4.8|3.75|2.61|1.02|1.44|1.4|1.54|1.75|1.64|1.39|1.55|1.81|2.03|2.24|2.76|2.78|3.01|3.4|3.46|3.19|3.64|4.62|5.34|4.18|5.1|5.68||
2022-02-19 19:59:08|amer_0170|AIM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|11.95|12.4|14.11|12.45|12.3|12.27|13.25|12.75|12.74|12.57|13.15|13.35|13.68|13.05|14.14|15.56|15.01|17.08|16.5|19.14|19.85|20.4|20.15|20.52|22.44|20.14|21.52|23.42|22.5|22.5|24.4|19.53|16.65|16.98|15.81|17.12|16.72|13.2|15|10.29|10.6|7.1|8.8|9.27|9.1|7.75|8.61|7.45|8.15|9.88|9.32|9.7|9.8|9.57|11.62|11|10.97|10.62|11.15|9.31|9.02|10.63|11.46|12.6|12.19|13.06|13.99|13.55|12.75|13.28|12.62|13.29|13.5|13.04|11.8|10.97|11.61|11.78|12.02|12.66|12.41|12.17|12.92|13.1|14.07|13.41|14.71|14.63|14.85|14.78|15.05|15.93|15.2|15.29|16.29|14.85|15.16|15.89|16.39|17.7|18.5|18.84|19.32|19.36|17.59|17.24|18.27|19.64|18.81|18.64|17.3|16|16.91|14.39|14.26|14.17|13.03|13.16|13.37|14.6|13.91|12.14|11.37|12.43|11.88|9.84|9.69|8.92|8.89|7.93|8.23|9.2|7.94|8.46|8.76|7.91|7.13|8.35|8.8|9.34|8.88|9.03|8.85|2.26|1.74|2.17|2.44|2.48|2.63|3.74|3.85|2.36|1.52|1.7|2.02|2.45|2.3|3.76|3.99|4.04|3.98|3.33|3.61|3.74|3.805|4.21|4.17|3.55|3.72|3.28|3.38|3.3|3.67|3.83|3.55|3.37|2.26|2.16|2.21|2.64|3.17|3.28|3.55|3.95|3.48|3.94|4.53|4.47|4.45|5.35|4.91|4.85|4.86|4.37|4.15|5|4.9|4.73|5.44|5.17||
2022-02-19 19:59:09|amer_0171|MIC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:09|amer_0172|AD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:09|amer_0173|GTE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.5|3.47|5.41|6.72|6.83|4.39|4.74|2.87|2.77|2.79|3.71|3.84|2.82|2.98|2.99|3.55|3.53|4.13|4.26|4.8|5.41|6.06|6.24|5.19|6.13|6.13|5.54|5.32|5.34|6.03|6.92|7.57|7.47|8.08|8.09|8.93|9.29|6.86|7.24|6.3|6.56|6.62|5.77|5.35|6.43|5.6|5.15|5.65|6.09|5.9|5.88|5.02|5.04|4.81|5.08|5.08|4.87|5.55|5.6|5.93|6.03|5.9|6.29|6.61|6.34|6.92|7.18|7.58|7.99|7.54|7.66|8.15|7.66|8.09|7.83|7.79|8.65|7.01|6.8|5.31|5.26|4.13|4.62|3.53|3.07|3.78|4.53|3.68|3.64|3.04|3.02|3.56|3.33|3.02|3.07|3.05|3.31|3.34|3.46|4.05|3.91|3.57|3.63|4.11|3.95|3.96|4.02|3.49|3.34|3.75|3.43|3.15|2.96|2.87|2.53|2.67|2.87|2.87|3.5|3.17|3.33|3.56|4.23|4.16|4.52|4.26|4.42|4.88|3.73|3.44|3.02|3|3.29|3.41|2.96|2.7|1.95|1.81|1.99|1.49|1.4|1.3|1.63|1.24|0.33|0.485|0.395|0.46|0.47|0.4|0.315|0.3|0.28|0.53|0.7|1.05|1.02|0.87|0.83|0.83|0.9|0.71|0.72|1.23|1.14|0.87|1.09|1.35||
2022-02-19 19:59:11|amer_0174|NVA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.82|7.76|7.4|6.95|7.1|8.45|7.65|8.3|8.3|7.7|7.8|8.4|8.65|8.4|10|9.66|10|10.45|13.1|12.98|12.05|12.6|13.55|14.3|16|16.2|18.08|16.9|17.75|17.9|15.3|15.54|15.13|15.81|14.03|14.2|16|13.85|12.72|14.16|14.51|12.98|13.07|13.01|15.37|15.61|15.59|14.48|14.01|13.33|13.74|14.37|12.25|13.48|16|15.27|16.24|17.68|18.6|17.2|14.16|12.6|10.35|11.5|7.5|7.8|7.7|5.34|6.56|10.01|10.8|9.75|10.2|10.85|13.75|12.1|10.81|12.08|14.43|13.3|12.54|10.94|11.58|10.25|10.95|11.06|9.95|9.74|9.39|8.86|9.73|8.96|9.87|9.6|9.54|9.05|9.87|7.22|5.65|6.26|4.16|5.38|3.88|4.17|3.08|3.27|3.17|3.79|4.4|4.55|4.64|5.21|5.56|5.8|5.53|5.65|7.19|7.17|8.1|7.1|7.04|7.51|6.78|7.49|7.14|7.01|8.86|8.7|10.41|10.34|11.63|12.32|10.01|10.81|10.65|9.76|7.15|7.49|8.76|7.1|8.29|8.26|7.61|6.72|5.26|4.83|6.19|4.91|3.93|3.96|4.24|4.69|5.26|5.75|6.97|6.14|6.07|6.67|7.1|6.52|7.19|6.86|6.51|5.53|6.66|6.15|6.95|6.49|6.26|6.84|7.02|8.57|8.12|8.28|7.83|7.22|7.45|8.68|9.07|8.97|7.71|7.45|7.62|5.27|3.61|4.33|4.4|4.57|4.87|3.78|2.79|2.5|1.7|2.13|2|2.17|2.48|3.1|2.3|0.55|0.435|0.73|1.08|0.81|0.66|0.82|0.8|0.88|1|1|1.24|2.26|2.29|2.57|2.85|3.85|3.21|3.74|5.49|7.02|6.55|6.98|9.24||
2022-02-19 19:59:12|amer_0175|CJR.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|11.875|12.2|13.375|15|16.5|18.75|20|19.375|19.75|19.75|20.15|22.25|18.75|20.625|17.875|18.75|21.545|18.125|18.995|16.75|18.695|17.605|14.64|14.915|12.99|13.1|16.04|16.85|18.25|17.44|17.7|18.495|16.3|14.125|10.02|9.7|10.2|9.45|10.15|8.875|8.95|9|10.55|10.8|11.21|11.225|11.45|11|12.125|13.425|13.25|13.65|15.05|14.2|14.125|13.435|13.29|12.7|11.625|12.04|12.715|11.875|12.25|12.375|14.625|14.225|15.075|15.6|16.005|16.5|16.37|16.25|17.3|15.125|15|16.5|17.5|17.81|17.93|18.75|17.765|19.75|19.81|19.55|21.035|19.44|20.65|22.405|24.74|23.315|23.5|23.075|24.58|24.81|25.285|23.75|23.575|25.515|24.485|22.015|22.55|19.94|18.51|19.47|19.5|17.4|19.53|18.86|18.3|13.47|11.59|12.73|14.29|12.44|13.8|16.25|15.68|13.74|14.94|15|18.03|16.92|18.25|19.59|17.9|18.69|19.88|19.79|19.65|19.37|19|20.09|21.2|21.95|21.55|23.4|23|21.5|20.82|19.97|20.39|20.65|19.91|19.7|19.25|19.21|19.38|20.59|21.52|21.82|23.68|24.45|22.98|23.4|22.86|23.13|23.22|22.56|24|24|24.74|25.47|25.71|24.99|23.89|24.21|25|25.45|24.83|24.21|24.85|25.68|24.96|24.22|23.98|24.81|25.06|25.12|25.01|24.38|25.2|20.98|22.25|22.59|21.89|21.91|17.84|17.89|17.19|16.89|13.28|14.03|13.83|12.16|10.28|11.24|10.06|10.75|11.97|12.76|13.29|13.5|12.77|12.06|11.91|11.25|12.02|12.94|13.06|12.8|12.85|13.37|13.48|13.65|13.86|13.73|13.1|11.84|11.55|11.79|8.02|7.23|7.01|6.18|6.65|4.82|4.02|3.87|4.36|5.44|4.76|4.9|5.72|5.91|7.3|8.01|6.41|6.33|4.97|5.41|5.3|5.12|5.52|5.35|4.97|2.92|2.3|3.05|3.28|2.4|2.55|3.08|2.98|3.65|4.32|4.75|5.09|5.58|5.9|5.97|6.21|6.01|5.91|6.26|5.7|5.63|4.51|4.97|5.13||
2022-02-19 19:59:14|amer_0176|CEU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3333|1.6333|1.5556|1.6267|1.8611|1.6811|1.7556|2.02|1.9667|2.0544|2.4444|2.9944|3.1111|3.0256|3.8333|3.8644|4.1767|3.8889|3.4722|3.8833|3.8867|3.1333|4.26|4.07|3.75|3.95|4.43|3.9233|4.0867|3.43|3.2667|3.6133|3.46|3.53|3.39|3.54|3.8333|3.83|4.1667|3.98|4.2|5.2333|5.2333|6.1533|5.9133|5.5467|5.8067|7.4167|7.51|8.06|9.1167|9.9033|11.1767|10.5367|11.0267|9.78|10.62|8.73|8.72|6.65|6.11|6.02|6.1|6.5|6.15|7.54|6.77|6.39|7.01|7|5.91|4.83|3.86|3.73|3.21|2.91|3.46|3.88|4.07|3.56|4.79|5.47|5.27|7.19|8|7.73|7.58|7.21|6.36|6.29|5.61|6.16|5.52|6.31|7.27|5.66|6.6|5.6|5.79|5.61|6.25|5.08|4.51|4.4|4.54|4.06|3.6|3.01|3.38|3.09|2.98|2.92|2.39|2.22|2.19|1.8|1.96|1.97|1.9|1.91|2.24|1.95|1.86|0.88|1.12|1.05|1|0.96|0.94|0.72|0.68|1.15|1.38|1.46|1.57|1.56|1.63|1.845|1.92|1.58|1.54|1.92|2.03|1.89|2.02|2.42||
2022-02-19 19:59:15|amer_0177|ABT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:15|amer_0178|DSG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.05|7.5|7.6|11.5|10.4|8.65|8|5.8|5.5|5.75|7.95|10.6|13.3|9.25|11.05|6.6|7.5|6.95|6.1|5.35|6.5|6.55|15.65|31.5|52.65|76.3|73.05|50.75|49.95|44.65|47.75|67.4|59.5|60.6|41.85|30.35|32.9|24.3|23.41|31|29.5|26.85|10.7|7.7|6.35|8.2|10.49|11.83|9.88|7.79|6.53|5|5.25|4.73|4.91|4.32|3.26|4.51|5.45|5.19|4.67|3.54|3.76|2.94|3.24|3.04|3.11|3.36|3.88|4.3|3.57|3.68|3.98|3.15|3.02|1.63|1.45|1.36|1.47|1.3|1.38|1.6|2.05|2.13|2.15|2.45|2.03|2.48|2.56|2.82|2.95|2.55|2.79|2.8|3.4|3.74|3.85|4.17|4.2|4.35|4.18|4.45|4.44|4.45|4.22|4.21|4.2|4.17|4.66|4.86|4.99|5|4.6|4.5|4.37|4.43|4.6|3.84|4.11|4.2|3.85|3.69|3.64|3.78|3.83|3.31|3.75|3.94|3.05|3.68|3.33|3.56|3.32|3.25|3.95|4.12|4.49|4.41|4.32|4.74|5.86|5.65|5.59|6.28|6.38|6.45|6.32|5.98|6.44|5.6|6.01|6.14|6.38|6.8|7.12|7|7.01|6.7|6.38|6.34|6.72|7|6.6|6.25|6.35|7.44|7.17|7.35|8.01|8.26|8.67|8.3|8.25|8.58|8.4|8.76|8.58|8.5|8.35|9.04|9.39|9.89|9.78|10.6|10.98|11.68|11.64|11.9|11.75|12.44|14.3|13.98|15.52|15.81|15.18|14.21|14.33|15.08|15.2|15.34|15.72|16.96|17.32|17.46|19.5|19.25|19.72|18.13|18.45|20.3|22.4|24.3|22.83|23.89|26.4|27.49|25.09|23.24|24.82|24.7|26.61|24.48|26.3|27.45|27.11|27.67|27.63|28.48|28.59|30.32|29.99|31.58|33.45|30.76|31.63|34.13|36.29|37.48|33.99|35.78|33.4|37.46|36.11|38.74|39.74|42.67|44.81|45.23|40.24|40.66|37.72|35.62|43.09|46.44|51.95|54.6|49.28|49.3|44.86|52.56|52.29|51.23|56.16|56.95|62.06|46.97|51.58|63.51|66.3|73.53|73.36|71.5|74.15|76.21|77.27|74.55|81.24|78.64|80.78|74.72|74.7|86.99|91.86|107.99|100.7|102.48|98.44|88.38|91.07||
2022-02-19 19:59:17|amer_0179|BPF.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.68|10.28|10.35|10.44|10|9.35|10.12|9.8|9.65|9.35|9.15|9.15|10.2|10|10.4|10.6|10.98|11.05|11.9|12|12.45|12.3|11.84|12.18|12.4|12.8|13.55|14|13.49|14.9|14.51|14.69|15.4|15.45|15.83|16.89|16.3|16.2|16.55|15.7|14.68|15.45|15.51|16.6|17.9|16.9|18.35|17.8|17.7|17.71|18.69|19.14|16.44|14.41|15.15|15.65|15.19|14.96|14.7|14.9|14.65|14.52|14.75|14.75|14.3|14|13.96|13.01|12.08|12.09|11.38|12.45|11.32|11.55|11.13|8.59|8.8|7.54|9|8.4|8.1|8.6|9.15|9.56|10.19|10.35|9.96|10.75|10.96|11.26|12.35|12.11|11.95|11.89|11.4|11.65|11.12|11.9|12.35|12.85|13.79|14|14.64|14.57|14.35|14.13|14|14.2|13.52|12.5|12.92|12.55|13.87|13.68|14.16|15.64|17|17.6|17.73|17.36|17.47|18.35|18.8|18.98|19.16|19.05|19.14|20.4|20.6|22.18|23.48|22.4|22.3|22.85|22.71|22.43|21.75|21.5|20.73|21.44|20.58|20.37|20.29|19.91|20.58|20.4|21.04|20.68|21.31|21.38|21.77|22.01|22.46|22.08|21.75|21.4|21.11|18.4|17.56|17.32|18.04|17.4|17.07|16.52|18.64|18.6|18.55|18.6|20.84|21.2|21.93|21.67|21.5|22.36|22.76|23.1|22.97|22.92|22.98|22.86|22.9|22.31|21.68|22.09|21.95|22.04|21.92|21.2|20.51|19.61|20|19.99|19.61|19.03|17.23|17.1|16.4|15.33|16.84|17.13|17.05|17|17.79|17.42|17.62|17.23|17.23|17.09|14.4|13.52|13.68|14.5|12.85|6|7.81|8.68|7.22|7.02|6.78|5.41|8.76|9.9|10.5|11.11|11.7|12.96|13.07|14.38|14.07|14.15|14.2|14.71|15.7|14.91|14.89|15.23||
2022-02-19 19:59:19|amer_0180|MRE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.6|4.4|4.2|4|4.7|6.85|9.05|12.2|10.15|10.6|9.5|8.35|6.25|8.8|6.8|6.5|6.5|5.9|6.2|8.1|7.45|8.5|7.7|7|6.2|5.85|7.25|6.8|6|5|4.3|4.05|4.35|4.25|3.75|4.35|3.8|3.95|4|3.8|2.85|3.3|3.45|3.8|5.15|4.55|4.55|5.85|5.5|5.8|7.75|7.75|9.45|12.18|11.6|13.4|12.7|11.8|10.66|7.7|8.35|7.35|7.85|7.55|7.85|7.95|7.07|7.5|7.2|7.12|7.6|7.45|6.98|7.05|5.75|6.74|7.6|7|6.7|6.73|6.8|6.41|6.2|5.25|5.15|5.3|4.35|5.24|4.76|5.02|5.02|5.05|5.45|5.85|6.45|6.05|5.85|5.15|6.37|6.95|6.99|7.2|8.9|8.65|7.8|7.43|7.18|7.32|7.86|9.18|11.3|11.73|11.42|12.55|16|17.33|17.55|17.45|16.07|16.87|18.14|14.48|11.25|12.34|10.45|8.99|7.4|8.85|8.1|5.59|6.75|6.16|4.91|3.9|2|2.54|2.65|2.32|3.54|4.94|5.25|6.18|6.22|7.02|6.91|8.26|7.99|8.96|9.04|8.49|9.36|7.87|7.33|7.63|8.31|8|8.03|8.06|8.25|8.95|10.45|8.79|8.87|8.59|7.88|8.4|7.69|7.16|6.41|7.26|7.1|7.49|9.34|9.48|9.91|9.35|8.43|8.26|8.45|7.86|6.92|6.95|7.67|8.15|9.4|8.62|8.19|9.2|9.77|11.05|12.37|12.24|10.5|11.04|9.1|7.99|9.6|9.67|10.73|10.75|12.32|13.31|13.8|14.22|12.15|12.19|9.83|10.37|11.19|12.48|12.69|13.29|14.01|13.44|12.53|11.28|11.35|11.87|10.94|10.47|9.36|9.23|9.53|8.85|8.88|7.96|8.5|8.02|8.33|7.28|7.83|8.79|8.97|9.86|9.46|11.21|11.07|10.48|9.63|11.09|12.69|13.05|15.42|16.06|14.75|15.02|15.84|17.19|15.17|13.53|13.27|13.55|12.61|11.65|10.79|11|11.89|12.59|13.13|11.21|9.71|10.67|10.11|11.49|9.92|11.15|12.35|14.46|13.21|8.41|7.66|8.07|10.35|10.88|10.61|9.78|10.69|10.33|15.27|15.11|15.34|13.86|12.96|13.54|13.84|12.97|12.1|12|11.82|10.39|10.84|11.64|10.04||
2022-02-19 19:59:21|amer_0181|CSH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3592|11.7476|12.4369|13.0388|13.4757|12.8252|10.8252|10.8252|11.6505|11.068|11.1553|11.8835|12.165|12.6311|13.7767|14.4951|14.3689|13.3107|14.1748|13.7864|14.6116|14.5631|14.8544|14.7573|13.7864|15.3495|15.165|14.6408|14.2621|14.5825|13.4369|13.0291|13.6214|13.8447|13.4272|13.4466|12.6214|12.6214|13.835|16.1553|16.1165|13.7864|15.2427|15.1553|15.0485|13.767|14.5728|11.9223|10.7573|9.5922|10.9709|10.0971|8.3107|9.1262|9.5534|9.9417|8.4078|7.4757|6.7961|4.466|3.7087|3.6893|5.2913|5.3495|3.8447|4.233|4.3883|5.233|5.3204|6.0874|5.9709|6.3398|5.7282|6.1359|6.9417|7.2718|7.3301|6.9515|7.0874|7|7.6214|7.7184|8.0388|8.5825|9.1553|7.6214|7.8544|8.0388|8.0583|8.4466|8.5728|8.2913|7.8641|6.835|6.835|6.9903|7.2913|7.8932|8.3592|8.5437|9.0194|8.8544|9.0291|8.8058|9.1165|9.8058|9.9806|9.7864|9.5631|10.2913|10.3592|10.6505|10.6893|10.7379|11.0097|9.7573|9.4272|9.2427|9.4272|9.767|9.5631|9.4175|9.9126|10.2427|10.0583|10.0874|10.2233|10.699|10.4951|10.8738|10.7184|10.6311|11.3495|11.699|11.8641|12.2913|11.6116|12.1068|11.3884|10.5922|11.0777|11.4466|11.9806|11.9515|12.7184|12.4757|11.7476|11.767|13.0485|13.8447|13.5146|14.8|15.65|15.15|15.5|15.22|14.71|14.29|14.64|15.64|15.34|15.54|15.65|16.29|15.16|15.16|14.64|15.14|15.37|15.84|15.71|14.83|15.48|15.44|14.92|15.05|15.32|15.55|15.09|14.52|14.29|14.47|14.03|15.1|14.91|14.96|14.58|15.25|15.2|15.47|14.96|14.63|14.43|14.32|14.15|14.36|14.01|8.54|8.6|9.52|9.02|9.8|10.82|10.12|11.35|11.57|10.64|10.59|11.4|12.14|12.77|13.28|13.62|12.9|12.77|11.46|12.05|11.21|12.27|12.82||
2022-02-19 19:59:23|amer_0183|LB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|16.38|16.63|17.25|16.5|15.5|15.5|15.38|15.25|14.5|16|16|15.88|15.75|15.62|15.6|15.6|16|15.45|16.5|16.75|18|20.5|19.6|18.6|21.4|20.5|21|26.75|28.25|28.9|32|29.6|25.75|26.6|28.15|27.65|28.75|32|34.35|33.75|31.6|28.75|22.8|25.75|26.5|26.6|29|27.05|25|23.35|24.4|21.95|22.95|24.05|21.75|22.35|20.3|19.15|17.75|16|18|17.1|18.5|21.75|22.6|22.65|23.3|25.4|24.5|25.5|27.85|28.8|27.75|28.75|27.4|29|31.82|31.8|31|28.97|27.41|29.9|33.1|36.14|34.5|37.35|31.3|32.2|30.8|28.8|29.75|26.75|28.08|28.79|27.24|25.95|26.7|25.88|27|25.9|26.11|26|25.95|26.7|27.75|29.06|27.85|28.6|27.04|28.2|27.67|27|28.09|28.02|26.68|26.1|25.45|25|24.07|23.6|24.86|26.3|26.52|27.38|27.06|27.25|29.5|31.01|30.35|30.4|34.05|35.15|35.43|31.95|32.58|31.69|29.21|30.45|29.3|28.75|29.05|29.6|30.25|30.6|31.22|33.4|32.24|34.45|35.79|38|37.35|42.65|43.7|40.59|33.25|35.87|40.18|42.55|42.21|42.51|41.94|42|40.2|38|40.88|38|34.5|29.07|31.89|26.6|28.8|31.74|35.08|35.75|37.76|38.37|39.53|42.73|42.75|38.03|39.95|43.11|44.12|42.29|42.13|46|46.5|43.79|44.25|45.7|48.06|53.1|53.64|50.62|50.27|52.3|44.56|42.86|43.27|44.79|45.98|43.75|47.83|46.2|45.5|46.4|44.03|42.85|46.49|47.55|47.45|46.28|44.45|45.01|44.24|44.1|45.12|43.96|44.21|44.15|43.94|45.05|44.33|44.74|46.55|47.4|46.92|45.73|46.34|47.22|47.08|47.47|49.86|51.55|49.77|48.44|49.58|51|49.97|46.81|49.01|47.25|48.29|47.79|48.14|49.48|48.42|50.33|52.97|54.3|48.3|47.7|45.65|47.6|49.78|50.51|48.24|48.41|49.16|49.02|49.57|53.35|57.73|58.86|61.44|58.57|55.84|52.08|54.17|54.17|56.17|60.31|60|60.41|56.53|53.2|50.81|47.36|49.31|45.2|44.86|46.62|46.52|42.6|41.56|41.68|38.07|44.17|40.52|40.55|42.44|42.78|44.98|45.41|43.45|45.03|45.3|46.24|44.43|42.95|38.19|30.56|31.09|28.44|28.6|26.55|27.97|27.35|26.21|32.54|31.2|30.9|34.86|40.03|42.54|43.65|43.69|42.4|42.49|40.2|41.67|36.7|40.17|44.24|43.14||
2022-02-19 19:59:25|amer_0184|DRM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|24.94|23.06|24.9|22.56|26.2|29.36|30.52|33.98|30.42|31.12|30.24|30.34|28.82|31.38|26.4|28.76|26.42|27.1|21.86|19.48|17.2|19.72|17.96|17.94|19.5|19.34|19.46|15.56|13.4|14.66|14.04|14.88|14.72|17.36|15.36|15.4|15.38|15.68|15.72|15.56|14.34|13.52|13.1|14.14|13.56|13.88|13.76|13|15.5|14.72|14.32|14.58|14.56|15.16|16.24|15.48|14.76|15.76|18.16|19.34|19.98|18.82|17.96|15.44|16.06|14.92|14.66|13.74|13.7|15.94|15.52|14.74|14.52|15.7|16.9|16.96|19.46|20.54|23.04|23.32|23.76|26.82|17.54|16.74|16.46|19|17.78|19.32|19.44|17.74|19.64|20.63|21.54|22.72|22.64|23.14|25.2|26.57|26.53|26.64|28.64|31.57|35.56|38.33|40.92||
2022-02-19 19:59:26|amer_0186|RBA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3567|11.8317|11.75|12.675|13.5833|12.3667|13.1333|12.1667|12|13|11.5333|12.5733|12.6167|13.6|12.74|12.9333|14.3333|15.2|16.1833|16.2933|17.0267|17.15|15.9167|15.5933|16.4167|16.5466|18.9666|19.7566|21.0033|19.3333|19.3833|19.01|18.22|20.53|20.4166|19.5|21.34|23.1166|22.2766|23.5833|21.96|21.0033|22.4966|22.9666|22.63|23.2733|23.9266|25.9366|25.7833|28.0166|23.7433|27.3733|25.6|25.71|26.15|27.65|26.55|23.85|22.75|25.89|24.39|23.5|18.47|25.72|28.02|25.39|27.04|28.13|26.48|24.92|24.25|25.2|23.15|20.87|22.3|21.78|22.65|21.26|21.31|18.75|20.02|21.67|21.42|20.92|24.66|25.67|24.03|26.57|27.31|26.2|27.2|22.42|21.7|20.21|20.7|20.73|21.92|24.26|23.26|22.59|20.73|19.85|21.91|18.69|18.45|19.64|20.6|21.03|20.82|21.3|21.44|20.58|19.61|21.12|19.73|20.1|19.48|20.43|21.84|23.54|25.55|25.03|24.75|26.75|25.5|25|26.6|26.5|24.69|25.98|27.63|29.81|29.94|32.5|31.3|31.96|30.75|36.94|36.04|39.09|35.41|33.65|33.64|33.72|31.88|31.16|32.61|35.25|37.22|42.99|44.74|36.75|44.04|47|45.94|51.54|44.55|41.12|41.36|43.89|43.99|42.34|34.81|34.64|36|37.64|36.77|36.56|39.84|38.33|42.89|41.11|42.24|46.32|43.29|45.39|49.64|46.81|44.47|43.29|46.18|48.36|45.49|45.75|46.52|46.71|44.13|47|52.01|52.16|56.19|56.9|57.07|56.75|54.3|49.51|59.77|54.25|56.26|74.64|74.61|79.48|98.31|88.32|85.26|77.94|66.3|79.12|79.11|70.85|74.03|73.56|80.26|79.32|87.91|89.59|77.75|78.3||
2022-02-19 19:59:27|amer_0188|SJ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5475|0.5|0.485|0.4725|0.4375|0.5|0.5|0.4625|0.45|0.4125|0.375|0.3125|0.375|0.375|0.375|0.3875|0.375|0.375|0.3875|0.4|0.4|0.4125|0.3875|0.45|0.525|0.5|0.675|0.625|0.5875|0.575|0.6|0.5175|0.5175|0.5|0.4375|0.4525|0.525|0.4375|0.4625|0.4625|0.5625|0.55|0.6125|0.6|0.5375|0.5625|0.5875|0.65|0.6|0.625|0.5625|0.555|0.575|0.51|0.5375|0.525|0.525|0.7475|0.775|0.575|0.5625|0.575|0.575|0.6|0.625|0.565|0.5375|0.5375|0.575|0.5625|0.5875|0.55|0.525|0.5|0.4375|0.45|0.45|0.56|0.55|0.625|0.5625|0.6875|0.6825|0.6875|0.6875|0.6875|0.65|0.65|0.75|0.75|0.825|0.79|0.825|0.8875|0.875|0.825|0.8625|0.9125|1.0375|1.0875|1.1|1.05|1.0975|1|1.1|1.1025|1.205|1.3375|1.6125|1.525|1.475|1.63|1.6725|2.2375|2.3|2.25|2.3125|2.3825|2.7125|2.8625|3.2375|3.5|3.475|3.86|4.625|4.7625|5.025|4.63|5|5.05|5.25|5.9875|7.4|8.625|8.25|8.0775|8.425|9.4375|11.75|10.625|11.255|10.475|11.3125|10.69|10.1325|10.25|9.75|9.225|8.75|9.6|7.9975|8.125|7.46|7.475|6.7625|4.8175|4.19|4.1|4.0625|3.4975|4.6775|4.75|6.01|5.65|5.9875|5.7475|5.425|5.4|5.6875|6.4375|6.3675|6.735|7.2875|7.375|6.6125|6.8125|6.895|7.175|6.9125|6.675|7.05|8.3225|8.6275|9.37|10.1125|9.6225|8.625|9.255|9.2225|9.495|9.1|9.94|10.0125|10.125|10.4125|10.35|10.55|11.405|13.31|13.3875|13.875|14.305|14.875|15.23|19.05|19.1575|18.8775|20.3125|18.955|20.3625|23.775|24.51|24.8175|24.8125|25.875|28.54|28.32|27.25|26.06|26.5|30.71|29.96|29.47|29.3|27|29.84|29.34|32.73|35.02|32.74|36.28|39.22|39.76|43.49|44.73|41.52|44.39|44.7|43.03|48.12|51.5|53.46|42.33|47.81|46.5|47.97|49.31|48.11|46.55|44.46|45.51|47.6|45.13|43.58|40|41.05|39.1|43.24|44.7|44.26|43.63|47.57|48.02|50.4|51.41|50.5|51.79|47.75|45.51|46.53|46.79|47.89|43.45|44.67|43.24|42.16|40.14|39.61|42.4|41.24|45.16|45.75|45.26|47.26|41.17|39.19|38.71|36.52|38.09|37.52|37.46|34.09|30.66|34.7|33.5|34.14|40.68|45.3|45.1|43.36|44.18|46.28|45.96|46.01|50.98|53.46|46.29|44.63|45.27|43.14|42.65|44.43|40.02|40.01|39.85|40.55||
2022-02-19 19:59:29|amer_0189|CCA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.7|9.25|9|8.7|9.35|10.35|10.35|9.9|9.8|11.25|12.05|10.9|12.1|11.65|10.75|13.5|13.45|14|14.8|14.7|15.4|15.3|16.35|14.65|13.9|17|19.35|23|25.25|23.75|26.55|29.5|30|26.1|25|23.3|22.75|21.75|22.9|26.9|31.1|44.25|42.95|37|34.25|36|37.6|42.5|42.1|33.95|28.95|34.2|33.45|29.5|25.45|25|27.85|28.85|30.25|26.95|24.64|19.5|22|21.59|22.25|21.7|20.7|17.5|17.02|15.6|10.1|11.5|9.55|6.9|10.9|9.75|11.74|10.12|13.57|16.4|17.4|18.25|17.84|16.5|18|16.59|15.45|16.75|19.6|20.4|19.47|20.65|21.7|22|19.95|20.39|21.75|22.3|23.6|25.65|25.55|25.59|25|25.5|25.85|27.1|31.7|32.45|30.62|25.2|23.44|24.5|27.1|27.55|28.15|29.4|29.2|20.88|23.7|25.24|25.88|29.15|30.1|32.49|40.38|42.3|41.35|43.53|42.75|46|46.5|45.9|44|49.25|43.91|47.81|38.94|36.3|35.99|39.42|40.51|37|40.6|44|39.85|31.26|31.15|34.51|34.52|31.43|31.5|29.25|27|28.32|28.65|27.13|30.32|30.98|33.75|35|39.76|40.5|41.28|35.32|33.57|34.32|34.8|35.82|36.51|39|39|41.02|42.68|42.68|45.01|45.4|44.55|45.4|48.08|46.25|47.75|47.43|50.85|51.35|48.3|48.73|52.34|49|46.04|46.33|36.18|36.67|37.3|38.16|37.59|38.05|42.71|42.86|45.62|44.84|45.08|44.91|49.4|48.36|48.44|49.3|48.04|47.98|50.87|54.15|57.35|60|62.58|59.09|60.62|62.7|57.23|61.46|64.98|71.64|73|74.47|67.91|69.11|65.84|72.24|73.19|66.41|64.5|67.53|64.9|61.77|63.25|63.43|69.26|62.52|68.63|67.8|64.26|63.45|64.76|62.56|64.55|66.24|71|71.8|71.05|78.11|78.98|79.21|87.1|93.45|92.02|92.75|92.06|86.48|76.2|72.32|70.54|68.41|68.05|65.12|70.6|64.77|64.7|64.55|64.6|65.78|74.91|82.29|85.34|88.97|92.7|94.18|104.23|104.64|106.77|113.85|114.73|113.2|103.9|106.22|95.47|102.91|102.82|97.81|102.1|97.78|109.19|92.8|94.01|97.86|108.99|115.07|118|116.75|116.02|121.21|122.17|116.01|112.56|106.29|97.63|100.73|104.34|104.72||
2022-02-19 19:59:31|amer_0190|AAV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|2.89|2.95|11.9|9.85|10.4|9.01|7.45|7.75|7.99|8.2|9.15|10.2|11.12|11.2|11.4|11.93|11.2|11.86|13.3|12.6|12.8|13.49|13.28|15.22|14.54|15.43|16.31|16.29|16.8|16.82|16.47|16.35|15.77|17.98|17.42|18.09|18.98|19.88|19.06|19.26|19.21|19.86|22.1|20.88|21.36|21.35|21.85|20.25|19|18.28|17.07|17.84|18.72|20.02|20.06|19.16|23.25|21.3|24.25|21.42|22.36|21.81|19.41|18|18.25|17.65|12.75|12.16|13.36|12.15|12.74|12.14|12.02|12.6|13.9|14.55|12.72|12.04|12.02|10.63|10.23|9.2|9.44|10.85|11.37|11.8|13.5|12.35|10.81|10.97|8.92|6.65|5.34|5.5|4.44|2.59|3.09|3.55|4.96|5.49|5.5|6.4|7|6.74|6.24|7.27|7.2|7.77|7.17|7|6.26|6.59|6.44|6.66|6.52|6.51|6.57|6.95|7.35|7.87|8.77|7.6|8.06|7.21|5.55|5.35|4.28|5.22|3.96|4.13|3.74|3.74|3.18|3.35|2.72|3.34|3.64|3.43|3.98|3.37|3.3|3.05|3.07|3.26|3.57|3.74|4.48|4.38|3.7|3.87|4.04|4.17|4.45|4.74|4.37|4.58|5.77|6.99|6.85|7.11|5.87|6.3|5.32|4.87|5.19|5.45|5.88|6.51|6.81|7.07|7.52|7.92|7.18|7.25|8.14|7.75|6.68|6.79|7.45|7.4|6.74|6.79|7.75|7.87|8.78|9.46|9.83|8.75|9.65|8.52|8.73|7.91|9.17|8.12|8.53|8.75|8.24|7.71|7.42|7.23|5.11|4.63|3.73|3.63|4.09|3.92|4.06|4.21|4.13|3.27|3.4|2.94|2.11|2.3|1.98|2.35|2.08|2.08|1.66|1.66|1.69|1.78|2.03|2.38|2.67|2.48|2.46|1.89|1.74|1.98|1.96|1.73|1.73|2.17|2.06|2.19|1.81|1.77|2.17|2.55|3.06|3.4|4.51|4.78|4.83|5.99|6.38|7.76|6.67|7.54|6.96||
2022-02-19 19:59:33|amer_0191|SW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.25|19.15|16.75|37.9|60.05|116|170|112.5|60.1|64.1|84|86|91.75|103|109|73|63.25|64|44|26.6|44.93|40.32|25.65|19.3|13.32|16.5|25.4|25.6|24.27|20.8|18.07|15.77|13.04|6.55|5.01|4|3.73|3|6.99|9|8.5|5.25|4.58|5.52|5.7|6.17|8.57|12.78|15.84|23|21.29|22.63|27.65|35.65|40.1|54.76|32.85|37.1|43.25|33.45|24.99|23.38|22.03|25.2|18.63|11.52|10.25|9.6|8.29|10.82|8.89|8.82|9.3|12.57|13.39|14.16|14.85|15.16|12.65|13.85|20.65|15.95|19.15|12.71|12.21|13.07|13.84|14|15.76|17.1|16.37|19.41|19.7|26.77|27.86|22.39|23.98|21.5|19.85|17.22|13.91|15.6|13.86|17.26|19.45|16.08|14.45|12.78|12.83|9.73|9.89|6.48|7.28|5.93|4.15|5.66|7.11|7.24|6.31|8.49|9.81|10.46|9.24|10|12.5|12.57|8.56|8.96|7.94|8.2|7.46|9.38|8.87|11.06|12.22|12.64|16.11|11.37|10.18|10.87|10.55|11.32|11.1|7.44|7|7.45|7.45|6.74|7.39|7.25|7.22|7.5|6.86|9.34|9.22|9.36|8.34|7.86|7.76|7.9|7.74|11.92|11.72|10.98|10.87|12.44|14.2|14.11|13.02|17.28|19.05|19.55|25.38|20.98|25.33|24.15|21.83|20.11|22.45|25.12|31.32|28.74|30.27|44.75|52.37|44.06|44.07|44.03|43.67|37.94|32.52|32.28|29.07|31.46|33.01|22.8|20.54|13.85|17.96|18.79|18.83|25.97|23.32|18.84|18.57|18.52|16.78|19.76|21.73|24.45|38.75|35.63|34.03|39.01|36.92|28.96|26.5|28.49|29.47|26.22|25.07|23.08|21.32|21.09|22.96|21.3|21.71|25.78|24.68|25.03|24.26|19.06|19.55|20.23|16.9|16.74|17.72|16.18|15.31|15.79|14.27|13.7|10.25|12.41|12.58|12.92|9.82|8|12.48|12.46|11.75|17.24|15.35|14.21|14.85|18.26|21.49|24.31|20.08|19.41|18.29|18.7|23.6|24.47|20.37|18.79|21.4|20.79|21.33|19.54||
2022-02-19 19:59:35|amer_0193|TCN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.9|5.4|5.4|5.5|5|5.15|4.41|5|4.99|5.07|5.35|5.01|5.2|5|4.65|5|4.15|3.57|4.22|4.15|4|4.37|4.4|4.16|4.09|4.5|5.15|5.28|5.57|5.9|5.82|6.41|7.05|6.76|6.57|6.4|6.38|6.53|6.45|6.15|6.86|7.63|7.47|7.51|7.8|8.28|7.94|7.74|7.5|7.89|7.41|7.85|7.68|8.08|8.41|8.73|9.88|10.1|11.31|10.8|10.8|11.06|11.15|11.38|10.36|10.94|9.73|8.53|8.24|8.03|8.65|8.42|8.8|8.53|9.36|9.58|9.19|8.6|9.49|9.76|9.75|10.88|10.91|10.64|11.74|11.28|10.38|10.68|10.46|10.87|11.28|11.18|10.65|10.26|10.18|9.9|10.87|11.05|10.9|11.14|10.49|10.49|10.27|9.78|10.61|11.32|10.75|10.54|10.59|10.2|10.06|10.04|9.98|11|11.24|10.56|11.61|11|6.82|7.81|8.42|9.37|9.73|11.1|11.35|11.12|11.1|11.5|12.5|12.44|13.14|13.25|12.95|14.49|14.85|15.84|16.27|17.73|18.2|19.04|18.95||
2022-02-19 19:59:37|amer_0196|PSI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.68|0.75|0.59|0.56|0.6|0.93|1.19|1.33|1.33|1.79|1.98|1.63|1.63|1.75|1.6|1.625|1.825|2|1.7875|1.0875|0.75|0.6625|0.8|0.725|0.725|0.6875|0.625|0.9375|1.325|1.225|1.25|1.675|1.625|1.7|1.625|1.575|1.5625|1.6875|1.625|1.875|1.75|2.25|2.25|2|2.0625|2.025|1.8625|1.85|1.7375|1.8125|2|2.125|2.155|2.525|2.4725|2.5125|2.3625|1.6725|2.1875|2.1125|2.275|2.3375|2.875|3.175|2.9375|3.2875|3.275|3.25|3.0375|2.875|2.92|3.025|2.9875|3.0625|3.0725|3|3.025|3.2875|3.475|3.75|3.8875|4.3125|4.875|5.6875|6.3|6.325|6.85|7.375|8.025|7.25|7.75|8.4875|8.0125|7.7675|7.63|9.8125|9.25|9.6275|10.2|9.4625|9.4025|9.75|10.65|12.05|12.945|13.59|11.85|13.995|14.45|17.535|16.15|15.64|17|17.75|16.35|16.25|16.52|15.78|14.46|15.2|13.26|13.58|14.11|14.32|15.59|16.68|16.68|16.38|16.27|14.88|15|11.88|12.49|10.99|13.95|15.1|16.39|17.1|16.5|15.65|15.48|13.1|12.37|11.8|14.05|12.13|10.17|9.52|10.15|9.4|9.37|9.39|10.45|12.45|11.35|10.99|11.65|11.5|12.9|11.43|12.2|11.05|11.31|11|11.8|12.23|11.92|13.81|13.96|14.3|14.91|15.75|15.5|14.85|14.54|14.75|13.09|13.32|13.52|12.35|12|13|14.53|14.04|12.87|15.05|14.88|14.54|14.88|16.41|16.27|16.67|17.15|17.01|16.23|17.72|17.25|17.7|19.12|19.47|21.43|22.71|21.67|22.95|22.98|25.15|28.58|27.96|30.44|29.55|30|27.79|35.04|31.31|26.97|25.94|21.89|17.91|18.33|19.96|21.72|22.25|22.35|19.81|20.5|18.76|19.24|20.62|19.39|17.93|16.49|16.5|18.24|18|17.86|17.49|18.7|16.79|15.25|15.94|19.64|19.04|18.09|19.21|20.27|19.5|19.34|18.2|17.9|18.78|18.73|18.49|18.19|18.38|17.74|17.25|17.95|20.12|21.52|19.96|21.3|19.59|19.87|19.93|18.29|20.67|20.26|19.5|19.95|19.32|18.98|17.74|15.79|16.15|14.14|12.9|13.11|13.2|12.31|6.25|7.57|7.18|7.42|6.39|5.95|5.29|5.15|7.19|7.88|8.5|9.7|8.88|9.4|8.85|8.93|7.94|8.21|8.62|9.2|10.52|11.54|12.61|12.78||
2022-02-19 19:59:39|amer_0197|SPB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|14.45|13.7|12.55|12.75|12.2|12.85|13.9|13.25|13.4|13.8|13.95|13.5|13.4|13.75|13.75|13.65|13.75|13.4|14.05|14.55|14.75|12|13.6|14.1|14|14.8|15.15|15.4|15.6|15.85|15.7|16|15|14.8|13.8|13.65|13.3|13.7|11.1|10.1|12.3|12.2|12.75|12.65|13.35|14.5|14.5|14.25|15.25|15.65|15.8|15.99|16.27|15.2|15.34|15.75|15.98|16.68|15.4|16.45|17.1|16.94|16.99|17.9|17.75|18.59|18.95|19.26|18.75|19.13|19.87|19.83|18.88|19.68|20.4|20.8|19.57|21.23|20.92|21.5|21.96|22.05|22.83|23.56|24.25|25.66|26.86|26.9|28.17|24.97|25.06|25.95|25.8|26.92|27.47|28.22|29.22|30.02|31.29|31.64|29.87|30.19|30.5|31.85|33|27.8|26.28|23.65|23.59|23.5|23.65|21.75|17.2|11|12.14|11|10.8|11.68|12.62|13.06|11.09|10.71|11.21|12.09|12.46|13.61|15.02|15.7|14.95|12.69|13.31|12.44|12.45|11.7|11.07|12.58|13.89|13.52|12.6|11.54|11.15|13.55|11.52|11.99|10.09|10.94|12.17|10.57|9.22|10.85|11.83|10.47|11.02|11.9|11.71|12.31|12.98|14.65|13.44|13.93|14.2|13.78|13.1|12.8|13.4|11.72|11.91|12.15|11.09|11.08|11.82|11.24|11.28|11.01|11.63|11.22|10.91|10.27|7.52|6.9|5.36|5.75|6.32|7.73|7.44|7.43|6.85|6.07|7.36|8.87|9.1|9.76|10|10.24|10.86|11.47|11.9|13|11.92|12.31|12.12|10.99|11|11.12|11.15|12.35|12.24|12.29|12.18|13.21|13.43|14.19|13.92|14.84|14.11|12.21|12.85|11.99|12.2|13.3|14.19|13.87|13.72|12.56|11.29|11.48|10.99|10.68|10.35|10.76|10.43|8.67|9.24|10.92|10.98|10.66|11.41|11.75|11.8|11.94|12|12.75|12.86|12.32|12.9|13.07|11.94|11.42|10.93|11.84|12.64|12.99|12.17|11.87|11.97|12.63|12.34|12.44|12.37|12.71|12.81|12.94|12.68|11.83|10.4|9.68|10.86|11.31|11.45|11.68|12.27|13.36|13.18|11.59|12.02|11.89|12.57|12.56|11.55|10.03|8.26|9.88|9.45|11.12|11.67|12.08|11.76|11.85|12.16|12.18|12.1|13.24|14.22|15.02|15.24|15.27|15.68|14.84|13.53|13.77|13.33|13|12.92|11.28||
2022-02-19 19:59:41|amer_0199|CQE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:41|amer_0200|INE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|13.5|11.6|11|10.54|10.5|8.46|7.55|8.29|7.56|6.5|7.1|4.91|4.26|3.8|3.98|3.05|3.75|3.9|3.68|4.3|5.01|5.4|5|5.25|5.5|7.38|7.9|8.87|9|8.86|8.68|8.71|9.06|9.61|9.65|9.7|9.94|9.74|9.6|9.49|9.81|9.86|10.2|9.66|9.4|9.51|10|9.77|10.2|10.2|10.19|10.2|10.51|10.58|10.4|10.89|10.91|10.8|10.89|10.28|10.34|10.47|10.26|9.82|10.05|9.67|8.75|8.99|8.64|8.74|9.28|9.92|10.53|10.19|10.15|10.42|10.64|10.38|10.85|10.63|10.39|10.22|10.86|11.54|11.4|12.02|11.54|11.36|11.09|11.22|10.66|10.7|10.02|10.74|10.63|10.75|11.29|11.4|12.85|13.49|14.33|14.63|14.61|15.33|14.08|14.22|14.48|13.89|13.97|13.95|14.14|14.59|13.9|14.81|14.27|14.84|15.59|14.68|13.92|14.46|14.49|13.12|13.41|13.21|13.67|13.79|13.93|13.15|13.59|12.27|12.47|12.78|12.87|14.23|14.5|14.21|14.21|13.94|14.25|14.91|15.11|16.04|16.5|17.24|16.75|21.63|15.94|19.55|18.74|19.59|19.5|22.21|22.13|25.7|24.8|26.01|32.15|29.43|21.78|21.95|20.41|21.99|22.04|20.54|21.27|19.48|20.97|17.85|17.26|17.65||
2022-02-19 19:59:42|amer_0201|TCL.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.525|5.075|5.25|4.95|4.7|4.975|5|5.125|5.3|5.125|4.75|5|5.575|5.975|5.5|6.075|5.825|6.375|6.125|6.5|7.75|7.95|8.225|8.35|7.875|7.825|6.025|6.025|6.25|6.35|7.525|6.95|7.1|8.25|8.25|8|8.375|9.025|9.3|9.3|9.25|9.05|9.5|8.8|8.05|8.6|8.35|8.525|8.85|8.7|9|9.25|8.75|8.825|8.5|8.975|8.62|9.06|9.725|10.625|11.45|11.5|11.625|11.25|10.75|11.125|13.375|13.725|15.5|17.5|17.75|20|17.875|19.3|19.25|19.625|19.225|19.47|18.575|19.25|19.02|16.445|18.01|19|18.8|20|18.5|20.1|21.85|22.25|24|24.06|27.34|25.12|23.75|24.7|26.5|26.27|25.5|23.5|24.06|23.43|23.31|23|25|25.82|26.7|26.87|25.75|26.91|23.26|21.56|21.14|19.4|19|18.8|18.2|19.52|20.65|19.44|19|18.52|18.89|18.31|19.26|22.3|20.83|22.19|21.41|21.37|21.5|21.2|21.28|20.32|20.13|21.76|20.8|18.22|15.74|15|16.3|18.67|18.89|18.05|15.7|15.01|16.5|13.22|12.2|10|9.95|9.08|7.45|5.75|7.1|7.75|8.92|8.41|9.5|12.32|12.99|12.34|12.92|12.49|12.23|13.63|12.66|12.6|13.16|14.83|12.15|13.97|15.31|15.19|16|17.03|16.3|14.98|14.58|14.65|14.54|15.27|14.06|10.92|12.7|11.94|12.61|12.85|12.8|12.47|11.56|9.6|9.29|9.72|9.81|8.35|10.3|9.57|11.15|11.61|12.53|12.61|12.97|12.32|12.79|12.48|13.69|14.74|16.65|16.88|14.62|14.03|14.91|16.01|15.97|14.84|14.99|13.91|15.11|14.65|15.39|15.35|16.56|15.13|16.71|17.5|18.58|18.27|15.39|14.71|14.35|19|20.15|21.63|17.26|18.44|19.2|20.58|19.72|19.53|17.51|18.81|19.2|17.62|17.94|18.65|22.19|21.67|20.23|24.58|24.35|23.68|25.7|25.42|24.3|25.79|28.64|27.8|24.84|24.87|24.15|25.45|27.04|29.22|32.55|30.93|31.79|22.9|21.67|20.05|19.3|20.93|18.95|16.73|16.1|14.29|14.59|15.18|14.08|15.48|15.04|14.7|15.87|15.56|16.22|12.49|12.61|11.97|15.1|15.44|15.34|16.44|15.78|19.28|20.51|20.52|21.87|22.12|23.28|22.51|23.28|24.69|24.42|20.12|19.6|18.61|20.31|21.1|20.41||
2022-02-19 19:59:44|amer_0202|OGC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.59|3.3|2.69|3.1|2.58|2.3|2.48|2.49|2.7|2.25|2.1|1.19|0.95|0.6|0.53|0.3|0.23|0.18|0.25|0.38|0.56|0.65|0.78|1.1|0.88|0.95|0.86|1.16|1.49|1.57|1.9|2.02|2.36|2.58|2.74|3.07|2.85|2.85|3.41|3.92|3.74|3.38|3.44|2.61|2.55|2.81|2.37|2.36|2.75|2.3|2.6|2.64|2.59|2.67|2.43|2.66|2.37|2.42|1.94|2.27|2.06|2.07|2.75|3.17|3.48|2.89|2.93|2.7|2.7|2.59|2.11|2|1.35|1.94|1.66|1.38|1.92|1.71|1.68|2.49|2.82|2.48|2.71|2.66|3.21|3.06|2.62|2.5|1.9|2.11|2.14|2.54|2.17|2.54|2.52|2.93|3|2.34|2.32|2.37|2.35|2.54|2.87|3.11|3.51|4.13|4.35|4.09|5.4|4.7|4.38|3.77|3.84|4.01|4.05|4.65|3.83|4.39|4.28|4.79|3.77|3.42|3.83|3.88|3.54|3.08|3.28|3.26|3.47|3.51|3.43|3.18|3.73|4.07|3.67|3.71|3.83|3.9|4.9|4.18|4.36|4.16|3.84|3.8|3.56|3.47|3.24|3.53|2.88|2.45|2.53|2.48|1.59|1.72|2.48|2.75|2.97|3.37|2.63|2.05|1.94|1.82|2.34|2.21|1.93|2.09|2.15|2.49|2.39|2.3|2.23|2.17|2.48|2.22|1.99|2.09||
2022-02-19 19:59:45|amer_0204|BLX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.2|4|4|3.8|4.5|4.2|4.5|6.4|6.6|7.3|6.8|5.5|5.5|5.55|5.05|5.7|5.05|5.2|4.7|5.4|5.2|4.55|4.65|4.7|4.5|4.8|4.55|4.3|2.75|3.65|3.65|4.4|4.3|4.35|4.01|4.25|4.25|4|4.05|3.95|3.65|3.35|3.31|3.65|3.6|4|3.95|3.75|3.35|3.3|3.3|3.4|3.65|5.5|5.65|5.75|6|6.35|7|8.2|8.75|10|9.45|6.35|6.75|5.8|6.91|9.1|9|10|8.65|7.8|8.05|7.6|6.95|6.2|5.05|4|3.7|4.35|4|3.8|4.25|3.8|3.65|4.38|3.81|3.6|3.4|3.8|3.85|4|4.13|4.5|4.75|4.6|4.9|4.7|4.5|4.5|4.5|5.05|4.9|4.9|5.25|5.9|6.05|6.4|6.2|6.75|7.29|7.79|7.45|7.35|7.6|8.39|8.39|8.87|9.2|9|9.9|10.56|10.5|10.5|9.35|9.59|8.75|9.25|10.4|11.9|12.1|14|13.8|15.51|15.27|16.8|15.35|16.5|18.87|16.46|17.25|15.25|15.55|17.74|17.1|16.65|14.29|14.58|14.45|8.58|7.25|8|7.55|7.9|7.83|5.47|6.26|7.05|8|9.25|9.11|9|8.9|8.22|9.7|9.62|9.99|10.61|9.51|9.05|7.94|8.65|7.56|8.16|8.4|8.58|8.11|9.27|8.42|8.45|8.7|8.75|7.93|8.04|6.93|6.96|6|6.8|7.13|8.45|8.33|8.15|8.1|7.8|8.52|8.74|8.12|8.72|9.65|9.1|9.17|9.15|9.54|10.65|10.09|10.9|10.75|10.7|10.6|10.53|10.49|10.94|10.82|12.29|13.19|13|12.76|13.52|13.55|13.72|13.6|13.14|13.15|13.39|12.85|13.61|12.95|13.28|13.85|14.09|13.28|13.89|13.36|12.75|13.92|13.24|14.46|15.28|16.16|16.1|16.43|17.9|19.47|19.95|17.89|18.71|19.24|17.48|19.15|19.84|20.2|21.46|20.89|22.12|21.96|22.27|21.85|21.49|22.92|23.48|23.5|23.64|23.57|22.37|22.95|21.8|21.06|19.88|19.21|18.03|17|17.9|16.84|18.69|18.59|18.96|18.29|18.46|19.69|19.96|20.68|22.63|21.8|24.85|24.46|27.6|28.65|25|26.95|28.65|30.9|34.94|33.5|38.49|38.75|41.04|47.24|55.59|44.28|39.52|39.4|37.13|37.75|39.27|38.67|37.4|38.3|36.26|34.68|33.05|32.51||
2022-02-19 19:59:47|amer_0205|EXE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15|14.21|16.64|16.95|16.98|17.3|16.85|16.4|14.79|14.97|15|12.99|12.34|11.95|11.54|11.08|11.4|11.23|9.78|8.35|7.8|7.5|5.59|4.04|4.45|6.38|5.49|4.02|4.35|5.46|6.14|5.83|6.16|7.25|7.9|7.75|7.5|9.56|9.29|10.22|10.2|8.42|8.85|8.56|8.9|9.83|9.98|9.99|8.93|9.26|10.02|10.1|12.87|11.78|11.29|10.68|8.28|7.46|6.89|7.52|7.11|8.63|8.68|7.96|7.6|8.08|7.88|7.49|7.53|7.96|8.01|8.07|7.56|7.9|7.97|8.12|8.15|5.93|6.77|6.71|6.64|6.78|6.53|6.56|6.74|6.8|7.39|6.75|6.77|6.77|7.39|7.4|8.52|8.38|8.11|8.11|6.44|6.58|6.92|7.21|7.59|7.91|7.18|7.66|8.26|7.99|8.34|8.9|9.66|9.37|9|9.18|9.14|9.4|8.06|8.23|8.1|8.44|9.03|9.2|9.7|9.89|10.52|10.47|10.19|10.23|10.2|10.33|9.46|9.28|9.27|9.46|9.22|9.11|8.4|8.76|8.58|8.02|7.57|7.13|8.04|8.39|7.34|7.31|6.72|6.44|7.44|7.3|7.52|7.87|8.2|8.49|8.24|8.49|9.38|8.82|8.43|8.45|8.54|5.96|6.5|5.93|5.98|5.6|5.8|5.61|5.55|5.31|6.87|5.88|6.39|7.16|7.78|7.85|8.16|8.47|7.96|7.87|7.14|7.43|6.71|7.2|7.77||
2022-02-19 19:59:48|amer_0206|S.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|8.45|8.6|8.15|8.1|8.35|8.7|8.15|8|7.3|7.15|7.4|7.4|7.75|6.75|5.95|5.8|5.9|5.5|6.05|6.2|5.9|5.55|4.75|2.9|3.35|2.73|3.01|3|3.05|2.95|2.42|3.23|3.4|3.35|3.24|3.3|3.17|3.2|3.05|3.09|3.05|3.55|3.66|3.89|4.41|4.64|4.39|5.2|4.8|4.45|3.7|4.35|4.35|4.25|4.29|4.42|5.34|5.01|4.95|4.84|3.55|4.1|4.01|4.08|4.5|4.3|4.84|4.8|5.03|5.5|5.31|4.73|4.31|4.2|4.1|4.2|4.55|4.86|4.36|4.34|4.4|4.53|4.83|4.97|4.9|5.29|5.2|7.1|7.04|7.28|7.26|6.43|6.84|7.05|7.3|7.23|7.94|7.97|8.96|9.94|9.75|10.46|9.9|9.37|9.15|9.31|10.74|10.89|10.95|10.1|9.62|10.1|10.21|10.17|10.65|12.2|11.4|11.17|11.1|10.69|9.75|11.46|12.39|12.39|13.95|14.86|16.64|14.8|15.56|14.65|16.28|15.95|15.92|18|13.99|13.29|13.38|16.6|14.52|14.05|15.21|15.35|10.59|9.55|5.69|3.7|3.44|3.16|2.67|2.04|2.95|5.13|4.86|5.24|6.13|6.74|7.66|6.94|6.71|6.57|6.14|7.43|8.06|7.9|6.68|5.72|6.81|6.85|8.01|7.93|7.87|8.47|8.74|9.09|7.96|8|7.15|6.14|5.97|5.43|4.36|5.73|5.56|5.46|6.33|6.07|5.44|5.65|5.09|4.9|4.46|4.39|4.98|4.32|5.09|5.75|5.88|5.31|5.04|4.71|4.64|3.9|3.93|3.68|3.86|3.57|3.45|3.7|3.44|3.06|3.86|4.64|4.63|4.32|4.48|4.27|3.1|2.8|2.6|3|2.14|2.51|2.09|2.5|2.39|2.09|1.34|1.21|0.75|0.82|0.74|0.73|0.7|0.76|0.81|0.94|0.75|0.8|0.86|0.8|0.84|0.86|1.22|1.33|1.44|1.16|0.94|0.9|0.79|0.77|0.86|1.16|1.07|1.32|1.35|1.72|1.26|1.21|1.13|1.22|1.16|1.11|0.97|0.83|0.79|0.56|0.485|0.45|0.455|0.465|0.42|0.195|0.195|0.195|0.25|0.31|0.29|0.24|0.185|0.19|0.175|0.165|0.075|0.12|0.145|0.12|0.18|0.18|0.19|0.25|0.355|0.41|0.465|0.63|0.52|0.56|0.54|0.51|0.49|0.445|0.42|0.48|0.41|0.405|0.51|0.6||
2022-02-19 19:59:50|amer_0211|AX.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|49.5|56.25|60.75|72|67.5|84.45|78.75|76.5|74.25|92.25|92.25|6.6|6|6.45|6.3|6.075|10.5|10.5|12.45|15.75|12|12|14.25|14|14|15|14.77|14.24|14|14|14.15|14.02|14.4|15.71|15.89|15.75|16|16.8|17.31|17.06|17.47|17.14|17.41|17.65|16.93|15.41|13.97|14.79|14.13|16.06|15.46|16.66|15.75|15.95|14.74|14.3|8.49|5.47|7.53|6.4|5.69|6.03|6.35|8.47|7.55|8.24|9.02|9.05|9.4|9.94|11.38|11.51|11.31|11.75|11.56|11.42|11.1|11.95|12.99|13.4|13.23|12.87|13.53|13.41|13.34|13.83|13.82|14.32|14.03|12.67|13.23|11.93|13.27|13.88|15|15.62|16.04|16.27|16.71|16.17|16.65|16.6|16.41|16.27|15.33|15.71|15.42|15.95|16.05|15.99|16.61|15.25|15.25|14.32|13.66|14.14|14.34|14.27|15.21|15.32|15.69|15.66|16|15.74|15.79|15.78|15.75|15.21|15.69|15.64|15.12|15.42|14.64|14.92|14.43|14.01|13.55|13.08|12.16|13.3|13.5|13.09|11.46|10.96|12.4|12.79|13.06|13.21|13.57|12.98|13.17|11.88|11.62|11.88|12.56|12.56|12.77|13.44|13.38|13.24|13.09|13.02|13.15|13.53|14.05|14.14|13.97|13.67|13.64|13.56|13.38|13.26|13.15|12.77|12.24|11.54|11.44|9.36|9.92|10.82|11.2|11.04|10.48|11.95|11.67|12.16|12.6|12.37|11.75|11.6|11.62|12.15|13.07|7.25|8.59|7.96|7.37|8.44|8.89|8.35|10.13|10.91|10.54|10.84|11.47|10.96|10.98|11.2|11.93|11.62|11.34|11.44|11.7|11.03|11.92|12.55||
2022-02-19 19:59:51|amer_0212|CG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1333|4.8333|5.25|6.6333|7.8333|7.3867|6.8333|6.7|7.5333|6.3333|6.3333|6.3733|6.4333|5.7667|7.3|8.56|7.9167|8.0233|9.75|12.5|11.73|13.1833|15.06|12.26|12.84|10.47|10.07|10.89|12.05|14.29|13.44|13.38|10.6|11.64|10.96|11.35|10.37|6.15|9.16|9.8|11.54|10.14|13.25|13.92|14.5|12.41|9.53|7.97|4.47|4.2|3.7|3.2|1.23|3.02|4.13|5.04|4.38|3.99|6.79|7.67|5.71|6.62|7.48|7.72|9.16|13.92|12.67|12|12.34|13.54|11.11|12.71|12.55|13.21|15.77|17.51|19.08|22.09|18.49|18.02|16.81|17.43|18.94|17.47|18.67|19.34|23.12|18.24|21.46|20.81|18.5|18.9|17.8|13.73|12.16|11.75|7.46|7.12|7.83|12.41|8.94|8.93|9|8.2|6.57|5.73|4|4.37|3.75|4.3|6.5|4.54|3.34|3.62|4.65|4.6|5.51|5.17|5.55|3.94|6.3|6.01|5.84|5.5|4.42|5.6|6.83|6.39|5.37|6.56|6.66|7.92|7.16|7.41|6.3|7.54|7.15|7.32|7.01|6.87|7.33|6.07|7.18|6.46|7.42|7.75|6.94|6.49|7.12|6.74|6.85|6.95|6.23|7.79|7.16|7.52|6.65|6.88|8.65|8.96|7.9|7.1|6.13|6.42|6.57|7.44|7.9|6.94|6.29|5.84|5.27|5.33|5.7|5.41|5.66|6.78|6.74|7.19|7.2|8.35|9.84|12|11.39|11.78|11.03|10.22|10.19|10.41|9.2|8.71|11.72|13.06|15.67|18.03|16.59|15.4|12.12|13.32|14.28|14.07|12.73|11.58|11.6|9.92|9.12|9.04|9.19|9.3|9.48|8.78|10.38|10.58||
2022-02-19 19:59:53|amer_0214|FVI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.23|0.205|0.18|0.2||||0.3|0.275|0.275|0.28|0.37|0.37|0.345|||||0.75|0.76|0.74|1|1.54|1.44|1.17|1.44|1.35|1.98|1.72|2|1.96|1.72|1.51|1.63|1.61|1.89|2.07|2.1|3.13|3.31|3.14|3.15|3.15|3.26|2.74|2.6|2.82|3.88|3.09|3.21|2.45|2.45|2.45|2.2|2.2|2|1.28|0.9|0.71|0.65|0.56|0.9|1.01|0.84|1.05|0.9|0.95|0.89|1.1|1.42|1.65|1.7|2.17|2.63|2.27|2.5|2.79|2.11|2.05|1.99|2.37|2.86|3.26|4.06|4.34|4.17|4.16|5.44|6.43|5.26|4.62|5.5|5.94|6.17|6.17|6.81|6.79|5.9|6.32|6.23|4.05|3.56|4.5|4.05|3.96|5.08|4.6|5.21|4.64|4.32|4.5|4.45|3.94|2.85|3.68|3.34|4.21|4.16|3.75|3.95|3.1|3.15|4.85|5.06|4.22|4.38|4.45|5.89|5.7|5.19|4.67|4.01|4.79|5.51|5.67|4.78|4.67|4.51|4.53|4.53|3.63|2.88|3.5|3.15|3.52|3.27|3.6|4.52|6.12|8.24|8.07|10.08|12.01|11.54|8.24|9.75|7.87|8.5|8.67|6.57|7.21|5.98|6.39|6.04|5.62|6.07|5.72|5.51|6.25|6.42|5.62|6.03|6.73|7.39|7.2|7.22|6.43|5.73|5.46|4.54|4.37|4.94|5.12|4.51|4.58|3.98|3.36|3.62|5.7|5.03|4.24|4.25|4.56|4.97|4.98|4.44|2.89|4.39|5.98|6.83|8.93|9.05|8.49|9.36|8.32|10.9|9.73|8.73|8.95|7.57|8.51|6.42|5.31|5.55|4.94|6.07|3.98|4.8|4.4||
2022-02-19 19:59:54|amer_0215|TIH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.525|5.1875|6.5625|6.6875|6.6875|6.75|6.6875|6.75|7.25|6.5625|6.75|7.1375|8.5|8.85|8.8125|8.25|7.875|9.25|10.35|11.1|10.25|8.75|9.4|7.625|7.875|7.625|7.525|7.875|6.975|7.5|7.825|9.2|8.775|8.8|9.25|8.65|8.55|8.25|8|8.125|8|8|7.35|8.5|9.15|10|9.35|9.1|8.05|7.575|7.7|8.75|7.65|8.625|9.2|11.625|12.25|11.5|10.9|9.625|9.535|9.65|9.025|10.235|10.625|11.95|11.375|11.45|12.2|11.125|10.225|10.19|10.3|10.35|9.875|10.325|10|10.825|10.125|11.325|11.9|12|13.725|14.015|14.05|14.75|15.025|16.525|16.745|19.225|19.125|18.4|17.4|18.4|19.15|18.9|19.15|19.3|18.91|20.72|22.35|21.95|21.5|22.25|21.62|22.1|23.31|22.51|24|22.5|24|25.4|24.5|25.12|24.12|26.8|24.84|24.6|24.9|24.45|23.25|22.5|22.79|24.5|22.79|26.04|26.24|27.8|28.08|28.85|25.46|25.89|25.94|28.48|26.63|28.26|26.61|29.59|28.79|30.91|30.56|27.29|30.6|32.5|26.36|22.81|23.51|22.99|21.18|20.49|23.46|24.54|22.79|23.85|21.55|22.35|23|24.76|25.55|27.79|27.23|30.29|29.69|28.39|25.65|22.95|24.39|26.9|28.44|29.07|30.61|30.76|31.43|31.25|31.45|32.97|31.25|19|18.19|18.1|16.31|18.7|20.45|21.32|22.26|23.5|23.13|22.14|21.35|21.95|20.85|20.27|20.88|19.6|19.49|21.1|22.2|23.03|23.31|22.2|23.47|23.34|23.32|22.54|22.63|23.1|25.58|26.65|25.73|26.05|25.52|27.11|26.49|26.31|26.05|27.19|26.96|26.91|28.7|28.51|27.62|31.2|32.74|31.41|31.22|31.24|36.57|35.04|32.47|34.03|31.23|31.55|28.46|31.79|34.31|37.61|36.83|37.64|39.2|39.68|39.14|39.4|44.04|42.35|42.15|46.33|46.53|48.56|45.51|47.74|46.29|53.76|57.22|56.87|56.75|55.1|53.71|57.61|55.93|56.23|58.21|56.86|66.79|65.24|66.77|61.98|58.04|54.26|58.39|68.5|68.25|69.67|59.41|62.07|66.2|63.77|64|68.01|68.9|70.59|68.15|66.36|61.65|65.4|66.42|67.37|73.02|73.81|79.68|82.95|88.84|89.2|85.84|92.7|96.19|98|107.55|108|105.43|106.08|105.73|110.11|107.3|114.36|107.29|114.6||
2022-02-19 19:59:56|amer_0216|CHE.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.4|11.1|10.94|10.9|11.5|12.35|12.81|14|13.6|14.2|14.45|14.85|14.61|14.36|14.18|14.7|14.22|14|15.4|14.29|14.6|15.4|14.5|14.84|15.2|16.9|16.55|17.3|17.52|17.7|19.25|20.1|18.69|18.2|18.72|18.36|17.8|18.9|19|18.54|19.8|20.1|18.63|16.79|15.15|15.4|15.83|15.6|16|15.91|14.2|11.75|11.35|10.6|10.55|11.14|11.37|9.05|9.43|10.49|10.68|10.42|10.75|9.05|8.03|7.91|8.1|8.6|9.9|9.64|10.25|9.82|8.59|8.16|7.79|9.08|8.17|8.62|9.06|11.43|11.4|12.94|14.48|15|14.35|10.7|9.01|11.93|9.2|8.41|7.77|5.16|5.01|5.92|7.2|7.26|7.89|7.99|8.35|9.48|10.25|12.4|11.94|12.72|12.41|11.7|11.44|11.43|10.99|10.76|11.65|13.66|14.39|14.84|14.81|13.17|13.59|14.01|14.49|14.45|13.91|12.83|12.33|13.26|14.43|14.99|16.01|16.88|15.17|15.35|15.5|15.65|16.82|16.12|16.46|16.36|15.77|16.25|16.43|17.15|17.5|17.27|17.64|16.99|16.91|16.98|16.88|16.98|18.15|19.65|21.06|21.22|20.91|20.98|19.99|21.07|20.8|21.3|20.31|20.66|20.65|20.65|20.7|20.67|21.33|21.3|20.7|20.02|18.42|18.2|17.96|18.51|17.32|15.8|15.73|16.85|17.68|18.31|18.22|17.64|18.38|17.48|18.7|17.61|18.03|18.24|17.69|17.91|19.2|18.86|18.14|17.9|17.31|18.94|19.84|19.58|18.83|18.59|16.65|16.24|15.24|15.04|15.34|15.81|14.95|16.5|15.14|11.43|10.49|10.43|11.46|9.32|9.07|8.26|9.25|9.91|9.75|10.9|10.46|11.22|10.48|11.09|8.92|8.41|4.4|4.88|5.77|5.46|5.22|5.5|4.58|4.35|4.98|6.27|6.81|7.01|6.94|8.31|7.57|6.76|6.71|6.87|7.42|7.89|6.9|7.54|7.49||
2022-02-19 19:59:58|amer_0217|WED.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|200|202.5|217.5|210|202.5|212.5|225|257.5|285|280|270|327.5|342.5|395|445|397.5|357.5|367.5|405|462.5|530|495|445|400|300|292.5|305|327.5|370|345|345|287.5|315|320|340|375|342.5|350|302.5|315|352.5|350|930|1150|790|800|890|895|907.5|850|790|667.5|630|575|437.5|408.5|450|460|507.5|512.5|362.5|266.5|276.5|297.5|335|297.5|245|242.5|224|185|187.5|135|102|85|80.5|76.5|88|90|101|89|116.5|122.5|112.5|135|122|167.5|163|145|180|233|175.5|164.5|176|213|190|164.5|170|156|160|153|152.5|145|179|154|152|167.5|189|242.5|200.5|197.5|189|212.5|214|315|300|367|321|291|267.5|233|192.5|139|94.5|104|90|85.5|57.5|50|48.5|33.5|29|32|25|23|20.5|11.5|13.5|14|13.25|12|12.5|13|11.5|12.75|11.75|11.75|8.75|10|12|12.5|12.5|13.25|12.5|14|15.25|17|17.75|17.5|17.5|21|20.25|30|32.5|36|31|31.5|30|27|27|26|25|27|27.5|30.5|30|27.5|26|25.5|25.5|25.5|25|23|26.5|27.5|26.5|26|27.5|31.5|33.5|36.5|37.5|37|37.5|39|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.75|1.5|1.75|2.25|2.05|2.11|2.19|2.12|2.85|3.1|3.44|3.2|3.26|3.16|3|2.83|2.85|3.05|2.99|3.28|3.36|3.43|3.27|3.26|3.09|3|2.8|2.83|2.85|2.73|2.6|2.58|2.7|2.6|2.54|2.59|2.77|2.74|2.7|2.6|2.57|2.8|2.85|2.75|2.68|3.15|3.33|3.17|3.15|3.08|2.98|3.05|3|3.11|3.12|2.96|2.83|3.09|3.25|3.22|3.16|3.34|3.21|2.83|2.49|2.58|2.66|2.54|2.57|2.83|2.86|2.65|2.6|2.52|2.5|2.4|2.68|2.65|2.45|2.35|1.74|1.63|1.71|2.07|1.96|2.1|2.28|2.34|2.31|2.49|2.59|2.7|2.68|2.73|2.73|2.67|2.54|2.56|2.7|2.65|2.58|2.5|2.36|2.27||
2022-02-19 20:00:00|amer_0218|RVX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.16|0.15|0.13|0.13|0.15||0.2||0.31|1|1.3|1.85|1.65|1.55|1.3|1.52|1.5|1.5|1.5|1.31|1.5|1.63|1|1.15|1.2|1.04|1.15|1.64|1.76|2.4|2.2|2.05|1.8|2.25|2.15|3.06|3.2|4|4.6|5.15|7.9|6.4|7.08|7.03|5.6|6.58|7.15|7.25|6.8|7|6.5|8.93|7.3|6.58|7.4|6.6|6.7|5.63|5.75|6.3|7.03|9.4|14.15|21.2|25.8|13.38|15.32|16.41|15.28|9|9.52|9.44|11.89|13.6|12.21|13.3|12.77|13.97|12.2|12.9|9.46|7.95|8.25|6.71|2.67|2.12|2|2.8|3.4|3.22|2.76|2.69|2.83|2.75|2.11|2.9|2.38|2.8|2.66|2.95|6.5|7.55|5.67|3.62|2.73|2.66|2.71|4.5|5.58|2.54|2.29|1.92|1.88|2.1|1.97|1.98|1.49|1.12|1.53|1.19|1.2|1.35|1.56|1.64|1.78|1.7|1.55|1.49|1.81|1.66|1.87|1.93|1.95|1.69|1.78|2.93|2.67|3.1|3.72|2.38|0.66|0.475|0.72|0.61|0.58|0.495|0.55|0.83|0.76|0.79|0.67|0.73|0.75|0.82|0.72|0.67|0.63|0.52|0.46|0.79|1.25|1.78|2.76|2.37|2.21|1.58|2.07|1.8|1.53|1.73|1.66|1.42|1.42|1.3|1.38|1.28|1.26|1.25|1.22|2.34|1.98|1.72|1.71|1.89|2.15|2.26|1.88|2.17|1.32|1.34|1.35|1.8|1.3|1.75|2|1.76|1.73|1.75|1.28|1.87|2.63|3.22|3.88|3.08|3.23|3.09|3.33|3.18|3.01|3.41|4|2.99|2.84|2.73|2.85|1.04|1.73|1.19|1.12|1.34|1.25|0.89|0.8|0.64|0.8|0.77|0.79|1.2|1.18|0.84|0.9|0.91|0.91|0.87|0.87|0.89|0.77|0.63|0.65|0.53|0.56|0.49|0.51|0.69||
2022-02-19 20:00:02|amer_0219|PVG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6.45|6.45|12.33|10.03|8.87|9.42|9.31|10.6|11.24|10|9.93|12.16|13.54|16.95|17.46|14.65|15.28|15.45|14.48|14.73|14.58|13|13.28|13.28|12.57|11.03|8.36|6.88|7|9.04|7.11|8.45|8.27|7.03|3.12|6.18|5.6|6.77|7.26|6.88|7.05|7.16|8.87|7.3|7.84|5.85|4.74|6.78|8.12|8.35|6.96|6.9|6.89|7.64|6.53|6.34|6.62|7.92|7.26|7.76|7.9|6.57|7.16|7.46|9.88|9.59|15.09|15.57|13.38|11.16|13.47|11.71|13.49|14.38|12.76|14.82|11.94|12.11|12.81|11.87|10.51|11.95|14.33|13|14.43|8.46|8.56|8.54|9.01|9.24|10.31|10.48|9.13|10.88|10.49|9.6|11.97|10.05|11.23|11.82|9.52|12.26|13.2|15.11|17.62|15.68|11.73|13.66|14.22|13.03|10.19|8.85|11.91|11.69|11.83|13.38|16.36|16.44|16.19|14.76|15.23|14.03|12.55|14.04|13.73|13.57|11.92|11.96|12.62|13.07|14.78|17.06|17.96|17.3||
2022-02-19 20:00:06|amer_0220|MDI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4667|3.5|4.0833|4.3667|4.6667|4.4167|4.6167|4.5833|4.6|5.6333|6.5833|8.6667|8.8333|11.0833|10|7.1333|8.1667|6.5333|5.3167|4.1|3.7167|2.85|2.75|2.1667|1.3|1.8333|1.7833|2.2|1.7167|1.75|1.55|1.6667|2.1333|1.7|1.6|1.65|1.5667|2.1167|2|1.6667|1.6667|1.5167|1.3167|0.9167|0.9|0.7167|1|0.9767|0.9|0.7667|0.6833|0.5833|0.5833|1.0833|1.1667|1.05|1.3833|1.3467|1.5167|1.2533|1.2|0.7833|0.5833|0.6333|0.8|0.9667|0.8667|1.2|1.1667|1.5|1.4333|0.9167|0.9333|0.9833|0.9333|0.9167|1.2|1.3367|1.3967|1.3|1.2667|1.3167|1.6833|1.8333|2.5667|2.7333|3.3333|3.5833|3.2333|2.9667|3.1|2.9333|2.6167|2.4667|2.5867|2.4333|2.3|2.9967|3.06|4.1667|4.4333|3.6|4.2333|4.5|3.8667|3.9233|4.0333|4.66|4.5833|5.65|5.56|5.7233|5.8633|7.4033|7.15|9.42|8.5|8.8333|7.44|7.4867|7.25|6.03|7.45|8|8.6933|8.4933|9.3167|10.47|11.65|12.3267|14.9|15.2067|14.6567|17.6933|20.7666|19.0766|20.8666|21.8166|19|17.8333|17.2166|18.3333|16.6667|13.1767|14.3333|9.89|5.5033|4.8|4.1667|4.5433|4.33|4.0267|4.51|5.8|6.0867|8.27|7.6|7.25|7.1933|7.7|9.59|8.6067|9.0167|8.5333|8.7867|7.5367|7.23|8.15|7.8567|9.8733|11.6367|11.3633|13.85|14.0767|14.76|16.47|15.76|15.48|12.55|14.26|13.01|10.34|13.33|13.5|15.54|16.8|18.03|16.55|14.83|12|11.77|10.17|9.34|10.04|10.33|9.2|9.8|9.91|9.15|9.05|7.53|6.81|7.16|6.99|6.76|7.41|8.22|8.16|7.69|8.08|8.86|8.56|8.62|8.43|7.77|8.99|8.16|6.6|6.58|6.62|5.71|6.8|6.98|6.87|6.47|6.47|6.25|4.58|4.04|4.45|4.15|4.91|4.38|5.34|6.37|6.3|7.84|6.25|7.82|7.45|7.31|6.35|6.87|6.11|7.02|7.87|7.6|7.06|7.57|7.56|8.49|8.24|7.77|7|6.91|6.4|7.06|6.42|6.49|6.66|6.42|7.3|6.94|6.1|5.06|4.85|4.66|4.76|4.6|4.92|4.69|4.49|4.12|4.19|4.23|4.41|5.18|6.4|5.58|5.37|5.67|5.49|4.62|2.85|3.55|3.52|4.29|6.09|6.75|7.13|6.52|6.03|7.69|6.98|7.03|6.75|6.98|10.59|8.57|8.6|7.98|8.45|8.91|8.6|8.26|8.33|9.1||
2022-02-19 20:00:09|amer_0222|CLS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|13.5|11.75|9|14.45|18.8|21.6|23.25|19.5|23.85|30.05|29.925|33.625|31.75|32.7|36.875|52.5|61.3|63.8|73.1|72.6|68.8|65.15|68.5|72.6|95.5|113.8|95.75|108.6|91.25|91.5|92.15|68.05|39.1|83|79.1|70.58|69.18|43.65|49.4|59|68.38|68.3|63.5|65.5|52.7|42.33|37.7|28.5|32.25|34.81|17.07|22.1|23.45|26.78|16.49|17.57|16.42|18.05|19.75|21.73|21.35|23.67|23.16|19.31|18.7|23.8|24.35|21.4|23.2|25.67|25.3|22.45|19.1|17.92|17.13|17.54|18.29|15.55|17.4|16.84|16.42|14.39|16.36|16.67|13.83|14.27|13.02|11.25|12.2|13.93|11.63|12.8|13.34|12.61|9.46|10.16|10.08|10.62|12.91|10.98|9.42|9.24|7.63|7.25|7.27|7.87|7|6.72|5.91|6.28|6.15|6.25|5.89|5.49|6.27|6.32|7.2|9.53|8.89|8.57|8.6|8.06|6.69|5.49|6.07|5.47|5.19|3.41|5.38|7.63|7.56|7.78|8.93|10.03|9.74|8.8|8.76|10.05|10.96|11.09|10.84|9.99|9.39|9.11|8.87|8.28|8.84|8.82|9.47|9.55|11.7|11.05|10.56|10.42|9.77|8.14|7.55|8.17|8.05|8.6|7.51|7.91|8.32|9.15|9.48|8.7|7.53|7.46|7.74|7.36|7.03|7.18|7.47|8.25|8.05|8.47|8.17|8.49|9.77|9.77|11.5|11.66|11.38|10.58|10.52|11.38|10.3|10.96|12.07|12.71|12.59|13.59|11.95|11.81|11.21|12.52|12.31|13.78|14.79|14.87|14.58|15.02|15.54|14.71|16.77|16.6|16.98|14.83|15.01|14.54|12.77|14.26|14.24|13.02|14.14|12.47|14.22|14.01|14.29|15.91|15.74|16.28|17.89|18.18|19.35|18.94|18.96|17.51|14.39|14.68|15.71|12.68|13.16|13.8|12.92|14.1|12.88|15.02|16|16.16|16|15.87|13.74|13.74|12.45|12.03|10.94|11.93|11.6|9.59|8.49|8.46|9.16|9.17|8.81|10.33|10.39|10.99|11.02|8.64|4.73|8.51|8.92|9.27|11.15|9.89|9.41|9.3|10.22|10.52|11.78|11.04|11.13|10|10.36|9.61|10.99|11.72|11.44|12.9|13.33|14.23|15.51||
2022-02-19 20:00:13|amer_0223|NWC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.1667|3.5433|3.6266|3.21|3.3767|3.3333|3.2501|3.5433|3.3767|3.3333|3.21|2.6667|2.3333|2.3333|2.5834|2.4167|2.7167|2.5|3|3.3|3.3|3.5|3.8|3.6667|4|4|3.7501|4.3834|4.3333|4.8333|4.6667|4.6667|4.6667|4.6167|4.6667|4.6667|5.3333|5.2501|5.3|5.5|5.4167|5.2|4.3333|4.6667|4.5333|4.7501|5|5.1667|4.9167|5|4.9167|5|5.1667|5.1333|4.6667|4.5|4.4333|4.4167|4.2501|4|3.8333|3.7|3.6667|3.9|3.8667|3.7667|3.5834|3.4834|3.6333|3.5|3.8501|4.3333|4.2501|4.5667|4.9167|4.9167|4.9333|5.0667|5.5|5.3333|5.3333|4.9501|5.41|5.7333|5.9667|6.0867|6.4501|6.6333|6.6133|6.5667|6.56|6.6867|6.7834|6.6033|6.9333|6.9|7.5366|7.2667|7.5667|7.7333|7.82|7.9667|8.2667|7.5667|7.9933|8.2|8.2534|7.8767|8.2333|8.2634|7.7667|8.21|8.4734|7.87|8.33|8.3333|8.8667|9|9.6501|10.2167|10.5|10.2501|9.7501|10.1667|11.0834|11.1501|10.2667|10.2967|9.4466|11.08|12|12.5|12.3333|13.1167|13.62|13.33|14.95|15.4867|14.8|17.35|17.61|15.72|15.53|16.41|16.25|17.23|20.55|19.68|18.9|21.14|20.9|19.92|21.79|21.84|20.93|18.42|18.45|18.68|18.53|18.11|16.52|14.55|16.67|15.85|17|17.35|16.9|16.14|16.4|15.11|16.35|15.87|15.05|15.65|16.06|17.43|16.98|17.3|19|17.94|18.01|18.29|18.75|18.72|19.12|19.78|21.67|19.33|20.68|21.61|20.62|21.09|22.5|21.65|19.78|20.1|20.24|20.23|20.28|18.89|18.78|19.65|20.15|19.4|20.52|22.35|22.24|21.41|21.76|21.57|21.61|22.26|23.4|23.59|22.39|23.14|23.5|23.19|25.42|25.15|23.5|23.84|23.15|23.57|25.93|27|25.74|25.42|25.15|24.52|24.24|23.8|23.65|24|24.64|22.38|23.3|24.45|26.2|26.56|25.25|25.03|24.76|23.8|24.76|27.51|27.09|28.16|29|27.16|28.67|30.53|31.38|28.92|27.89|29.87|29.46|30.5|29.32|25.84|25.6|25.05|27.52|29.28|29.32|31.71|32.2|32.28|31.26|30.54|31.46|29.91|31.48|32.73|30.07|29.14|27.41|27.03|27.61|28.06|29.32|29.72|28.87|28.12|28.7|29.44|31.42|31.17|32.14|28.81|28.3|29.69|29.89|30.21|30.94|28.3|28.18|28.33|27.33|27.56|25.69|22.42|26.3|26.79|29.68|29.8|28.5|36.4|32.85|33.6|32.44|32.37|31.13|36.51|35.4|35.86|35.19|36.36|35.81|33.82|33.63|33.67|37.17|35.05|35.21||
2022-02-19 20:00:17|amer_0224|ZAR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:17|amer_0225|TH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|5.15|6|5.85|5.85|5.65|5.5|4.9|4.55|4.95|4.35|4.3|4.7|5.9|5.6|4.74|5|4.1|4.15|3.75|4.9|5|4|4|3|2.59|3.1|2.7|2.95|3.9|3.9|4.55|5.15|5.1|4.55|5|4.85|4|4|4.6|4.65|7|9.7|10|9.45|8.7|8.45|10.8|13.8|15.55|12.25|10|12.25|12.5|10|10.95|11.09|13.75|12.8|12.9|12.3|9.15|11|10.6|12.05|11.75|12.01|11.1|10.5|8.25|6.6|4.95|4.84|5.13|4.5|4.34|4.85|4.8|4.28|3.86|5.1|6.2|5.95|5.99|5.65|5.59|5.3|5.19|3.7|3.75|3.62|3.34|3.24|3.55|3.53|3.52|2.66|2.61|2.25|1.89|2.1|2.15|1.98|1.86|1.69|1.68|1.53|1.82|1.55|1.24|1.2|1.01|1.07|1.62|1.93|1.81|1.66|1.58|1.3|1.43|1.96|3.08|2.88|2.52|7.1|8.86|8.94|8.34|9.41|12.2|11.72|10.19|8.25|10.86|11.46|10.15|10.88|9.2|8.19|6.98|7.45|6.92|4.7|5.33|5.74|4.59|1.93|1.61|2|1.39|1.56|1.93|2.83|2.75|2.39|2.25|2.37|2.59|2.8|3.29|4.43|4.64|4.8|5.08|5.04|4.96|5.12|4.82|4.99|4.78|4.97|5.65|5.47|5.9|4.82|4.78|4.4|4.55|4.37|4.1|3.87|3.12|3.08|2.3|2.79|2.63|2.55|2.03|1.99|1.52|0.82|0.59|0.65|0.5|0.31|0.255|0.315|0.51|0.43|0.28|0.285|0.285|0.31|0.32|0.29|0.2|0.2|0.26|0.49|0.45|0.425|0.445|0.57|0.43|0.46|0.485|0.55|0.53|0.38|0.37|0.36|0.55|0.76|0.98|1.12|1.34|1.53|2.38|2.2|2.12|1.76|1.63|1.9|1.55|1.5|2.07|2.12|3.11|2.71|2.66|2.53|2.95|3.26|3.05|2.74|3.21|4.54|6.15|6.61|7.13|8.58|7.8|7.67|7.51|7.65|6.95|7.18|7.95|7.08|9.33|9.19|13.53|12.68|9.87|10.85|8.68|8.54|8.2|8.32|8.13|9.35|7.63|6.57|6.52|7.06|5.61|4.98|5.73|5.26|4.06|4.26|3.56|3.12|2.29|3.5|2.47|2.73|3.24|3.36|2.9|2.54|3|3.19|2.8|4.09|4.87|4.33|4.28|4.75|4.27|4.55|4.76|4.31|4.21|3.82|3.93|3.86||
2022-02-19 20:00:21|amer_0226|ASR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:21|amer_0228|CNE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|11|13.2|16|27|22.5|9.9|19.5|40|15.1|15.5|15.5|24|24|21.5|25|26|25.5|17.1|16|16.5|11|8.5|4|6|7.5|5.5|5.6|6|3.4|3|2.5|2.4|2.2|1.4|1.4|2.4|2.4|1.6|1.5|3.3|8.5|11.8|4.2|3|3.1|3.9|5|4.1|1.6|1.6|1.8|2.8|2.9|3|2|1.9|1.2|1.1|1.4|1.1|1.6|1.8|2|2.6|2.7|2|2.4|1.9|1.1|1.4|1.2|0.8|0.9|1|1.5|1.2|1|1.1|0.95|1.6|1.2|1.2|0.8|1.1|1.2|1.25|1.4|1.9|1.3|1.5|1.3|1.25|1.5|1.6|1.2|1.1|1.1|1|1|1.4|4|3.85|4.05|3.8|4|5.7|7|6|6.6|6.7|7.8|10.5|10.6|16.5|12.1|12|10.7|14.5|13|11.5|12.6|12.8|12|11|9|9|11.5|11.4|12.5|10.3|10.3|9.2|9|6.6|6.8|7|6.1|4.8|5|7.2|8.2|5.2|5.5|3.5|1.6|0.9|0.45|1.2|0.85|0.9|1.35|1.85|1.6|1.6|3.1|3|3.5|3.3|6.5|6.6|5.5|6.9|7.6|7.8|9|11.5|13.9|13|18|16.1|15.7|15.2|16|15|12.8|12.3|10.6|10.1|8.9|6.4|6.6|6.3|7.7|8.8|9.9|7.9|7.7|6.7|4.55|4.55|4.4|4.8|3.55|2.85|3.19|3.59|3.4|3.33|2.49|2.66|2.93|3.76|3.92|4.41|4.79|4.87|7.13|6.96|7.07|6.98|8.26|7.21|6.95|7.05|6.82|5.27|3.85|2.75|2.48|3.58|2.78|2.85|3.93|2.92|2.77|2.5|2.48|2.61|3.03|3.04|2.77|2.62|3.27|3.41|4.03|3.8|4.35|3.97|4.16|4.32|4.14|4.52|4.58|3.71|3.91|3.93|4.08|4.04|4.29|4.49|4.2|4.15|4.1|4.12|4.49|4.28|4.23|4.21|4.29|4.27|4.26|4.26|4.15|4.03|3.69|4.03|4.04|4.32|4.46|4.54|4|4.09|4.4|5.03|4.79|4.53|4.85|4.52|4.67|4.26|4.28|3.57|3.53|3.84|3.84|3.51|3.52|3.54|3.61|4.03|3.75|3.64|3.44|3.6|3.47|3.34|3.39|3.19|3.32|3.38|3.88|3.14|3.21|3.35|3.18||
2022-02-19 20:00:24|amer_0229|MAG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.55|0.5|0.51|0.43|0.38|0.4|0.33|0.2|0.21|0.32|0.2|0.3||||||0.1|0.05|0.1|0.17|0.08|0.06|0.1|0.14|0.04|0.04|0.16||||||||0.48|0.53|0.63|0.75|1.2|1.65|1.44|2.43|2.41|2.35|2.21|2.17|2|1.35|1.43|0.85|0.6|0.98|1.05|1.12|1.03|1.1|0.95|0.96|1.01|0.95|0.87|0.77|0.82|0.88|1.09|1.1|1.1|1.77|2.86|3.49|4.01|3.15|2|2.28|2.75|3.3|2.77|3.48|4.7|6.13|8.51|9.7|8.29|10.15|10.39|13.53|14.34|13.65|13.64|15.88|15|15.2|12.65|14.1|12.86|10.6|10.33|8.83|8.93|7.1|5.35|4.74|5.45|6.15|7.43|5.38|5.67|5.96|6.18|5.59|5.2|5.52|6.32|5.97|7.13|6.75|5.82|7.15|7.98|7.58|7.22|6.33|6.83|8.15|8.05|9.51|11.54|11.21|10.53|12.28|13.14|10.68|9.46|10.84|9.8|10.8|7.87|9.84|6.54|7.3|8.36|9.64|10.14|9.71|9.17|9.06|9.36|10.66|12.15|11.76|10.07|10.46|10.71|9.84|8.3|7.81|7.79|5.81|5.8|7.55|6.1|5.73|5.48|6.34|7.58|9.01|8.31|8.42|7.92|10.04|10.48|9.36|8.89|6.74|7.76|9.93|8.77|8.6|7.45|8.5|9.13|9.93|10.33|8.76|9.86|9.06|9.28|9.63|10.47|11.91|12.79|16.04|16.11|20.52|21.97|22.57|17.84|20.78|16.52|16.6|20.77|17.7|18.82|15.33|16.48|16.04|16.37|15.47|14.61|13.97|15.38|15.14|12.46|12.9|13.43|14.19|14.79|13.12|11.67|9.82|10.03|9.7|9.28|10.9|11.58|12.74|13.61|12.66|14.72|13.35|16.17|16.36|14.17|13.48|14.27|14.16|13.77|11.59|10.62|16.12|16.31|20.22|21.96|20.58|22.34|22.55|20.73|26.27|24.05|21.45|21.08|22.91|26.64|25.82|23.81|23.3|19.93|25.21|19.93|19.57|18.78||
2022-02-19 20:00:29|amer_0230|AGF.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.8667|3.7333|3.75|4.3333|4.6667|5.1667|5.2084|6.15|6.6667|5.8333|6.2167|6.75|7.9084|8.7917|8.1584|11.2333|11.5834|9.625|9.1584|8.825|11.375|12|12.25|11.8|12.25|12.875|7.55|7.95|9.575|10.625|11.6|12.775|11.125|11.725|11.5|11.875|11.6|10.75|9.525|11.125|10.75|11.75|11.625|12.25|14.875|17.9|18.2|18.5|21.65|21.925|24.7|24.25|25.4|23.5|24.5|26.24|26.65|24|24.5|27.99|27|27|24.7|20.52|18.2|23.4|24.7|23.95|24.8|22.91|22.75|21.69|18.35|17.99|17.25|14.25|14.1|15.7|15.5|13.71|13.9|12.25|12.21|14.25|15.2|16.55|16.54|16.15|17.3|18.55|17.5|18.25|17.55|18.85|18.5|18.7|17.86|17.51|17.5|16.25|16.18|15.65|17.7|17.35|17.26|17.95|16.9|16.31|16.9|18.2|17.91|19.61|19.5|22|22.3|23|21.65|24.61|24.7|21.39|20.51|20.25|21.9|22.92|23.26|25.6|28|27.5|30.2|34.35|38.66|39.59|36.32|36.81|35.06|33.4|36.7|31.78|29.09|24.56|23.5|21.71|23.98|22.75|21.96|21.94|24.47|17.15|13.27|8.24|9.5|8.04|8.01|8.24|11.5|13.15|12.7|15.31|14.75|17.15|16.12|16.73|17|16.07|16.2|18.04|17.39|16|14.31|14.93|14.4|16.06|16.57|17.22|19.49|18.64|19.51|19.61|19.8|20.32|18.71|17.38|16.65|15.16|15.98|15.7|15.82|15.72|15.33|15.48|13.65|11.67|11.26|11.9|11.38|11.24|9.97|8.83|9.92|11.24|11.71|10.78|11.5|11.39|11.19|12|12.8|12.75|13.77|14.35|13.27|11.4|11.47|12.81|12.21|12.86|12.48|11.82|12.44|11.68|10.24|9.96|8.49|7.2|8.31|8.34|7.72|6.97|5.86|5.97|6.24|5.29|5.43|5.1|5.2|4.71|4.8|5.14|5.2|5.25|5|5.1|4.96|5.03|5.11|5.36|6.27|6.05|6.05|6.16|6.82|6.48|6.74|7.49|7.77|8.09|8.31|8.22|8.18|7.58|6.88|6.56|7.05|6.78|6.96|6.55|6.15|6.11|5.39|5|4.82|5.43|5.19|5.41|5.54|5.08|5.2|5.12|5.6|6.2|5.81|6.24|6.44|7.07|6.1|2.57|4.3|3.75|5.02|5.29|5|5.93|5.71|5.58|6.08|6.46|6.93|7.49|7.6|7.61|7.94|7.55|7.52|7.76|7.89|7.76|8.35|7.4|7.13||
2022-02-19 20:00:33|amer_0231|WJX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.76|37.11|38.85|41.35|41.5|38.19|38.02|34.85|35.05|28.43|36.56|37.72|39.95|42.65|46.65|48.25|50.18|49.4|49.3|48.94|44.99|45.15|44.33|41.27|42.12|44.2|39.42|36.41|34.62|32|33.63|34.29|36.61|36.92|35|36.05|36.23|37.37|39.28|37.22|35.57|34.4|35.29|35.91|38.53|38.14|35.67|33.79|26.9|25.17|24.85|23.87|24.61|23.79|21.51|20.25|22.01|21.66|20|15.8|15.62|15.72|16.02|16.84|15.58|15.89|14.95|13.87|15.94|14.3|18.34|24.9|23.14|24.59|22.43|25.21|23.75|23.66|23.03|22.89|18.76|21.15|23.86|25.4|24.74|22.11|22.03|24.03|23.27|26.87|25.62|25.28|27.5|26.52|23.56|17.07|16.69|18.95|18.87|16.71|15.54|15.09|16|14.93|16.02|15.8|15.04|14.61|14.87|15.61|12.54|6.09|7.96|9.13|8.49|9.53|12.38|11.92|13.8|17.22|16.66|19.24|19.68|20.76|22.41|23.14|23.25|22.26|24.32|23.5|28.35|24.47|23.34|22.75||
2022-02-19 20:00:35|amer_0234|WTE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.1|7.5|7.8|8.15|7.8|7.05|7|5.7|6.1|6.3|5.8|6|6.05|5.8|5.9|6.2|5.95|6.05|6.25|6.25|6.1|6|5.6|4.95|4.15|3.15|3.05|3.35|3.05|3.4|3.82|4.6|4.05|4|3.68|4.5|4.95|5.65|4.85|5.1|5.21|5.04|5.54|5.8|5.29|5.4|5.58|6.13|6|6.25|5.86|5.89|6.2|5.9|5.65|5.39|4.61|4.61|4.8|4.63|5.34|5.75|5.66|5.58|5.57|5.77|6|6.11|6.39|6.85|6.7|7|7.47|8.26|7.7|7.1|7.35|7.44|8.22|8.33|9.9|9.82|10.75|12.02|13|14.69|12.45|10.97|11.48|12.76|13.76|13.61|12.75|11.2|12.05|12.69|12.75|12|11.07|10.52|10.61|10.92|10.9|11.2|9.55|10|11.42|10.99|12.05|11.35|11.83|12.63|13.18|14.1|14.2|13.49|14.48|14.35|14.5|14.28|15.05|16.14|17.33|17.18|18.21|17.95|18.2|16.4|12.87|9.75|9.8|9.18|9.4|8.25|9|11.26|11.45|10.82|12.74|12.83|12.59|12.73|13.68|14.43|14.17|16.28|16.52|16.41|17.07|18.31|17.95|19.25|20.16|23.74|23.83|24.79|22.56|24.25|24.77|24.4|24.87|23.08|20.8|22.81|21.1|23.88|23.14|23.4|24.79|24.24|24.65|24.61|23.55|25.22|25.25|26.42|27|27.51|29.02|28.03|28.6|28.09|28.16|28.69|28.39|28.54|28.7|29.73|31.21|34.07|34.2|35.75|34.46|36.33|34.2|34.24|34.08|32.7|32.89|35.24|30.94|34.54|31.38|31.52|32.36|31.29|31.69|33.45|31.26|30.2|27.46|25.54|27.74|22.36|16.57|11.6|13.17|14.68|18.21|18.5|18.03|18.87|18.82|22.05|24.23|26.14|27.71|26.02|25.81|26.35|26.93|21.92|21.79|21.26|23.6|24.46|23.81|25.16|25.29|26.34|24.2|21.55|23.26|23.24|23.25|24.1|26.91|26.4|26.6|25.52|23.54|20.49|21.85|22.45|20.76|21.61|21.82|22.26|20.9|21.07|20.24|23.45|20.09|18.84|15.78|12.56|14.45|15.02|16.31|17.18|18.35|16.21|14.46|14.45|16.04|16.61|18.68|18.79|19.89|19.87|18.59|17.16|20.95|25.35|27.49|26.86|25.73|28.1|28.24||
2022-02-19 20:00:38|amer_0235|AFN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|26.5|30|31.08|33.72|29.95|32.85|34.94|36.85|37.05|36.35|35.39|32.37|35.28|35.17|39.61|42.9|42.5|48.5|49.08|49.58|53.53|46.08|47.39|47.11|46.26|43.5|37.1|33.61|31.94|34.86|38.76|34.5|34.45|38.45|39.12|34.54|37.91|35.06|33|31.99|31.95|31.21|31.49|35.38|33.31|33.17|30.14|35.69|35.95|38.57|36.85|39.48|37.5|39.97|43.87|46.85|46.74|46.28|44.725|45.55|47.78|47.88|45.7|44.69|47.14|55|56.5|53.06|51.66|50.35|49.97|50.36|46.9|41.25|37.55|38.6|30.62|28.82|33.06|28.37|25.13|38.22|36.89|38.92|40.33|41.61|43.36|46.66|47.36|54.65|52.46|55.1|51.66|52.72|58.49|58.63|57.94|56.11|56.57|51.07|50.71|53.14|53.06|56.06|53.3|52.68|54.41|59.34|54.54|58.19|63.57|63.99|56.81|48.55|49.6|53.49|57.05|62.25|57.08|54.72|53.4|46.13|41.48|40.08|47.31|43.54|46.86|46.1|34.55|15.33|24.08|28.87|26.64|31.96|35.27|27.02|28.31|31.02|32.88|39.62|39.44|44.83|43.63|41.67|36.08|31.13|29.43|27.95|27.51|31.22|32.87|35.62||
2022-02-19 20:00:39|amer_0236|DC.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2518|3.083|3.4206|3.8832|4.1366|4.096|4.3897|4.2209|4.518|4.2648|4.6431|4.6431|5.8249|5.9532|5.7404|5.96|5.9093|5.6391|5.4873|6.0106|7.0405|7.0068|8.7795|8.5263|10.1977|9.9614|9.1172|10.0289|10.8393|10.8055|11.7848|10.9744|13.7265|12.4939|10.5861|10.164|9.9951|9.7925|10.0458|9.6406|8.6614|7.851|6.6016|4.6599|4.0521|5.2339|4.93|5.5716|4.9976|4.795|5.1326|4.8963|5.2339|5.2847|5.6054|4.9976|5.5547|4.9807|4.643|5.0144|4.5924|4.6768|5.0989|5.082|4.8625|5.4872|5.2339|5.656|6.1456|6.7535|6.4833|6.1625|6.0781|5.7911|5.7404|5.7404|6.1119|6.5846|5.9768|5.7404|5.1056|4.4573|4.4066|4.7274|4.93|4.8963|5.1326|5.3454|5.629|5.3352|5.9599|5.3724|5.0144|5.2339|4.1871|4.2479|4.5653|4.6295|4.5248|4.6092|4.93|5.082|5.369|5.7978|6.5002|6.4327|6.8379|7.5808|8.4925|8.9821|9.0057|8.7288|8.7761|8.7491|9.3367|8.6613|8.4925|9.2016|9.0496|9.1509|8.5397|9.5325|9.5426|9.1172|9.5156|8.8605|9.4211|9.3367|9.7081|9.286|9.6068|9.7891|11.1432|11.0081|11.7308|13.3009|12.8856|12.4804|12.916|15.0771|16.2927|20.6825|17.5725|16.6642|18.1128|18.6564|18.0081|17.2821|20.8007|23.5527|20.23|18.88|21.98|21.8|22|18.87|15.17|15.34|13.21|13.82|12.6|12.34|12.9|14.15|10.43|5.45|5|6.05|5.54|4.49|5.14|5.58|6.91|6.76|8|10.29|11.16|11.2|12.15|12.13|13.35|13.28|13.84|14|13.4|12.17|12.07|11.27|13.63|15.2|19.74|20.45|22.17|23.97|25.15|24.5|24.5|25.35|24.7|22.42|22.7|23.95|24|23.59|24.19|24.26|24.99|24.47|21.74|22.68|21.81|22.86|24.72|25.1|25.74|30.65|34.37|34.35|35|37.67|37.75|21.18|21.95|19.82|19.12|19.99|18.39|18.69|18.34|16.94|15.78|16|16.17|17.18|18.02|18.9|16.97|15.98|15.32|12.81|12.02|11.96|11.73|11.62|11.41|12.54|10.99|10.37|8.62|7.52|6|4.56|4.82|4.93|6|6.23|6.67|7.63|6.8|5.89|6.75|6.35|5.78|5.95|5.43|4.89|4.07|3.15|3.08|2.85|2.67|2.86|3.2|3.16|2.7|2.53|2.6|2.34|1.85|2.11|1.83|1.58|1.46|1.48|1.76|1.48|1.24|1.28|1.21|1.41|1.15|1.14|0.94|1|0.87|1.07|1.01|0.96|0.97|1.19|1.2|1.13|0.66|1.08|1.19|1.35|1.4|1.49|1.38|1.42|1.42|1.39|1.25|1.34|1.44|1.46|1.49|1.57|1.71|1.62|1.5|1.48|1.48|1.42|1.55|1.43||
2022-02-19 20:00:42|amer_0237|TGL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.8|0.45|0.26|0.22|0.17|0.21|0.35|0.3|0.28|0.22|0.26|0.4|0.45|0.62|0.65|0.55|0.45|0.6|0.48|0.65|0.6|0.9|0.73|0.65|0.7|0.68|0.9|0.96|1.35|0.78|0.56|0.62|0.61|0.45|0.48|0.5|0.38|0.45|0.395|0.31|0.38|0.51|0.6|0.48|0.41|0.55|0.55|0.5|0.45|0.45|0.4|0.53|0.44|0.65|0.62|0.61|0.63|0.67|0.68|0.72|0.68|0.98|1.37|1.4|2.02|2.25|3.85|3.08|3.45|3.85|3.45|3.26|3.47|3.2|3|4.95|4.73|6.33|6|7.95|8.65|7.9|6.43|6.74|8.19|7.75|7.27|7.11|6.49|6.7|5.96|6.88|6.67|6.23|6.46|5.05|5.62|5.59|5.72|4.85|5.33|6.17|5.57|5.6|5.32|4.6|4.61|4.21|5.12|4.08|4.26|5.06|5.1|5.45|5.2|4.92|5.47|4.87|4.72|5.27|4.56|4.18|4|2.86|2.77|2.74|2.92|3.41|3.46|3|3.21|3.04|2.8|3.42|3.68|4.04|4.21|3.81|3.82|4.01|4.4|6.36|7.61|7.52|7.87|7.97|7.63|9.99|11.53|19.45|15.74|13.28|14|13.71|13.48|13.28|12|9.69|8.97|9.17|10.33|8.26|8.31|10.16|12.04|12.43|12|9.94|9.75|9.36|11.19|10.97|12.1|10.24|9.51|8.68|9.16|7.77|8.3|7.43|6.74|6.67|7.6|9.13|9.55|9.74|8.9|7.97|8.14|8|7.6|7.7|8.15|6.8|6.84|5.9|4.74|3.85|4.79|4.11|3.62|5.15|5.13|5.09|4.82|3.87|3.54|3.93|3.61|2.7|2.46|1.89|1.99|2.29|2.5|2.21|2.36|2.11|2.58|2.75|2.43|2.28|2.46|2.35|2.09|2.16|1.98|1.89|1.72|1.67|1.42|1.96|1.98|1.81|1.82|1.67|1.71|1.65|2.57|3.08|3.76|4.12|4.92|4.34|3.13|2.81|2.44|2.61|2.76|2.54|2.46|2.04|1.77|1.9|1.92|1.715|1.61|1.5|1.89|1.63|0.75|0.65|0.75|0.83|0.8|0.79|0.61|0.63|0.54|0.83|1.47|1.74|2.18|1.88|1.98|2.31|2.42|2.04|2.31|3.94|3.41|3.35|4.12|4.34||
2022-02-19 20:00:45|amer_0238|CRH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:45|amer_0241|CRR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|11.3|11|10.83|11.15|11.35|11.51|12.36|12.6|13|12.9|13.6|13.62|13.6|13.85|13.25|12.84|12.87|12.74|12.88|12.7|12.05|11|11.06|11.15|11|10.93|11.8|11.3|11.45|11.2|10.02|8.19|8.17|8|7.5|5.5|7|6.99|8.34|8.34|9.16|9.23|10.35|10.36|10.06|10.88|11.2|11.45|11.98|11.65|11.23|11.2|11.21|11.94|12.72|12.79|12.41|12.72|12.92|12.68|12.7|13|12.99|13.21|12.1|13.14|12.46|13.39|13.55|14.03|14.21|14.51|13.86|14.34|14.61|14.97|14.99|15.28|15.4|14.68|14.97|14.78|14.53|14.6|14.8|15.74|14.12|13.53|13.33|12.84|12.87|13.13|13.1|13.76|13.24|13.39|13.29|13.47|13.29|13.35|13.38|13.17|12.93|13.09|12.94|13.08|13.4|13.18|13.55|12.97|12.53|12.46|13.09|12.7|12.99|13.16|12.8|12.48|12.68|13.64|14.1|14.14|14.7|15.53|15.02|15.18|13.65|13.33|13.6|13.46|13.52|13.52|14.31|14.27|14.55|13.54|13.31|13.38|13.67|13.46|13.91|13.33|13.02|12.93|12.55|12.34|12.92|13.1|13.15|13.25|12.88|13.28|12.96|13.1|13.62|14.18|14.17|14.39|15.35|15.51|15.6|15.87|15.97|15.85|15.6|15.79|15.83|15.06|11.81|12.58|13.03|12.92|13.06|12.96|13.28|14.55|14.95|14.4|14.35|15.42|15.85|16.56|17.34|18.32|18.05|18.19|17.65|18.29|17.83|18.25|17.45||
2022-02-19 20:00:46|amer_0242|AR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.45|2.91|3.05|2.83|3.04|2.85|2.64|2.66|2.95|4.05|3.73|4.25|4.55|4.74|4.72|4.86|4.57|5.07|5.8|5.86|6.21|5.11|6.51|7|7.46|8.76|9.87|7.7|7.53|8.83|8.13|8.37|9.44|10.86|10.65|9.45|9.4|9.16|8|8.09|6.57|7.73|5.43|6.25|7.32|5.88|5.61|5.15|5.25|5.18|5.73|4.78|4.07|3.52|4.37|4.04|4.54|3.82|2.18|1.84|2.47|2.35|1.88|1.94|1.88|1.72|1.71|1.23|1.19|1.31|1.28|1.26|1.24|1.03|1.61|2.01|2.57|2.6|4.35|3.63|3.83|2.84|2.81|2.71|2.43|2.42|2.26|2.4|2.06|2.06|2.25|2.21|2.82|2.67|2.34|2.25|2.53|2.38|2.42|2.28|2.47|2.28|2.35|2.16|1.81|1.66|1.33|1.21|1.67|1.78|1.78|1.78|1.56|1.77|1.89|2.44|2.41|2.25|1.85|1.91|1.95|1.59|1.44|1.01|1.61|1.89|2.65|3.06|2.66|2.49|2.63|2.42|2.89|2.34|2.1|2.54|2.77|3.13|3.02|3.4|3.14|2.7|3.1|3.35|2.29|2.21||
2022-02-19 20:00:48|amer_0243|ONC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|25.175|22.8|57.95|96.9|95.95|95|111.625|116.375|115.9|121.6|134.425|193.8|130.625|92.15|161.5|118.655|80.655|96.52|78.85|91.2|70.775|63.175|75.525|65.55|69.16|64.22|28.785|28.5|30.495|27.835|24.51|21.185|19.38|21.09|16.15|16.815|21.565|17.86|16.15|15.01|15.58|21.85|31.35|32.3|30.115|35.815|45.6|56.43|46.075|43.225|45.98|58.045|108.775|71.25|72.485|68.875|47.785|66.31|67.45|60.42|48.07|49.875|47.5|55.86|47.12|47.025|39.615|38.57|37.05|30.78|45.98|54.72|51.775|50.73|44.65|53.105|44.65|37.525|35.34|31.065|24.605|32.87|27.55|25.555|20.9|23.275|23.845|21.85|20.615|21.66|22.8|20.33|16.625|15.485|17.575|23.655|22.23|17.1|19.95|17.005|19|18.525|22.04|17.86|17.955|16.815|12.825|16.72|13.395|14.06|16.625|14.725|17.005|19|17.86|17.385|23.75|22.705|31.445|33.25|29.07|27.74|30.59|33.915|30.495|27.74|29.925|26.885|31.065|34.2|42.94|46.36|48.355|59.185|57.855|56.525|52.44|51.87|55.48|50.35|39.9|40.66|39.615|45.03|39.615|39.425|47.975|40.85|38.19|32.775|36.67|34.295|29.735|25.935|20.14|19.19|20.52|38.665|40.945|29.26|29.64|27.74|23.37|26.98|27.55|27.93|27.265|24.985|17.1|15.865|17.1|17.195|17.955|13.775|13.585|13.585|13.205|13.68|4.37|6.65|6.365|6.175|5.985|9.88|8.455|8.645|7.6|6.175|6.745|7.22|5.51|4.275|3.8475|3.9425|3.7525|3.515|4.3225|6.65|4.845|4.56|3.895|3.5625|2.945|2.28|2.185|2.8025|2.755|5.415|7.41|8.075|5.035|5.035|4.6075|5.225|5.89|5.415|6.65|6.65|5.985|7.6|6.175|6.65|8.53|7.15|6.23|5.33|4.63|3.64|3.17|2.84|2.72|2.51|2.54|2.47|2.42|2.25|0.76|0.92|0.54|1.38|1.48|5.14|3.54|3.02|2.06|2.12|2.74|2.59|2.56|2.13|2.3|2.67|3.17|3.58|3.7|3.57|5.26|3.65|3.84|3.09|2.76|2.73|2.45|2.67|2.025|1.95|2.44||
2022-02-19 20:00:50|amer_0244|EFX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|12.58|11.47|10.31|8.35|10.28|12.34|13.3|12.45|11.7|11.15|12.38|11.67|11.04|11.38|12.47|12.33|11.29|11.02|12|12.44|12.98|13.51|14.1|13.46|13.3|14.72|14.18|13.48|14.29|14.25|14.87|15.41|16.59|18.11|17.19|18.99|20.35|18.05|20.92|18.13|15.35|16.5|15.21|15.99|15.44|16.13|15.93|14.17|13.55|11.93|12.49|13.42|13.49|14.01|13.44|12.39|10.42|9.87|11.22|11.42|10.77|10.97|13.24|14.42|14.21|17.54|17.58|18.73|17.84|19.11|18.99|16.94|18.92|17.02|15.68|18.19|17.58|15.14|15.85|13.94|16.16|15.3|15.9|14.66|14.06|14.88|15.47|16.88|16.91|16.15|15.94|16.79|19.33|19.49|17.63|16.3|16.82|16.75|12.63|11.08|11.4|12.11|12.05|10.15|7.07|5.98|5.24|5.76|5.43|5.11|5.52|4.67|5.1|6.92|7.34|7.34|9.36|8.46|7.71|8.34|8.39|7.79|7.79|9.34|8.9|7.3|8.18|7.6||
2022-02-19 20:00:51|amer_0245|RMX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:51|amer_0246|CPH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|2.66|2.85|2.6|2.81|2.7|2.8|2.3|1.55|1.75|1.95|1.9|1.95|1.8|1.77|1.79|1.83|1.72|2|2.2|2|1.8|1.15|1.83|4.6|4.5|4.2|4.95|3.9|4.8|4.25|4.49|3.19|3.1|3.39|3|3.55|3.9|4|4|2.45|2.75|2|1.95|1.36|0.98|0.8|1|0.9|1|0.95|1.3|1.5|1.33|1.24|1.1|0.7|0.3|0.45|0.61|0.76|0.51|0.6|0.5|0.7|0.62|0.65|0.75|0.58|0.5|0.58|0.71|1.4|1.2|1.18|1.38|1.34|1.2|1.15|1.3|1.43|1.25|1.16|1.15|1.15|1.04|0.96|0.85|1.22|1|0.81|0.9|0.76|0.84|0.68|0.87|1.25|1.21|1.2|1.12|1.81|1.56|1.55|1.7|1.52|1.83|2.26|2.8|2.51|3|3.85|3.8|4.2|5.71|7.58|9.18|6.35|9.24|7.18|7.46|7.03|7.98|7.68|8.45|7.76|8.98|9.75|12.16|11.18|15.23|16.84|15.35|15.81|14.78|13.88|12.63|11.34|10.6|11.48|6.86|5.45|6.39|5.4|6.78|5.35|6.07|7.65|7.78|7.35|6.95|6.57|5.09|4.87|3.9|3.82|4.73|4.66|4.41|4.47|4.83|5.5|5.65|5.5|4.7|4.39|4.75|5.02|4.71|4.06|4.01|4.14|3.57|2.96|2.9|2.83|3.38|3.11|2.57|2.02|1.75|1.91|1.87|1.34|1.39|1.28|1.31|1.14|1.38|1.24|1.25|1.16|1.44|1|0.6|0.76|0.9|1.2|1.2|1.29|1.14|1.11|0.95|0.9|1.08|0.95|0.9|1.28|1.51|1.37|1.53|2.02|2.4|2.42|2.65|1.71|1.77|2.05||
2022-02-19 20:00:52|amer_0247|PNE.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:52|amer_0248|DR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.1|10.6|10.5|9.5|11|11.3|11.75|11.78|12.82|12.64|12.88|13.98|13.8|13.97|14.3|14.3|14.03|13.83|14.1|14.47|14.8|14.9|15.16|14.93|15.47|15.54|15.55|15.99|16.44|17.15|17.91|18.85|18.92|20.58|18.61|17.9|18.02|17.36|17.63|16.44|18.27|19.06|18.11|19.6|19.3|16.95|16.35|17.03|15|15.39|16.73|15.77|17.09|15.13|13.86|13.68|14.96|16.22|17.28|18.12|19.16|22.06|20.4|22.38|20.86|17.2|18.75|18.9|18.23|18.79|16.5|16.15|14.29|13|14.97|15.7|13.17|12.64|14.16|14.05|15.3|13.51|14.29|14.39|14.03|14.8|15.3|14.1|15.37|15.3|14.63|17.2|16.03|16.9|16.39|12.06|12.8|12.51|7.18|7.32|5.7|4.42|4.63|3.9|3.12|3.4|4.31|4.42|4.25|3.79|4.4|4.38|5.94|7.55|7.1|6.71|7.1|7.3|7.25|7.52|7.08|8.35|9.44|9.73|9.58|8.12|9.15|10.16||
2022-02-19 20:00:53|amer_0249|CNL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:53|amer_0250|HNL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:54|amer_0251|PG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:54|amer_0252|BDT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.26|12.3633|12.3133|12.55|10.8|11.7|11.95|10.55|8.86|10.4|11.76|11.95|12.85|13.05|14.9|14.8|13.74|14.4|14.16|12.59|14.46|14.7|13.69|13.5|13.75|14.25|13|12.89|12.04|12.8|12.78|11.78|12.6|13.09|12.52|12.97|13.27|13.45|14.31|14.12|14|13.44|13.61|14.96|14.14|13.3|11.77|11.35|11.53|12.19|9.42|10.65|11.56|11.06|10.55|11.96|12.02|13.06|14.4|11.96|12.04|12.07|10.99|12.07|13.54|13.19|12.91|11.17|11.02|10.42|9.15|8.82|9.33|8.99|10.39|9.33|8.39|8.21|8.18|9.03|9.66|9.72|10.28|9.93|9.19|8.8|8.56|8.42|7.69|7.27|7.9|7.45|8.16|6.84|6.42|5.72|6.41|6.8|7.85|7.73|5.72|5.7|5.3|5.61|5.65|6.84|6.52|7|6.46|5.45|4.06|4.96|6.25|6.15|6.95|6.78|6.44|6.39|7.23|7.9|8.41|9.37|9.03|9.25|9.53|8.7|8.51|10.27|9.76|10.02|9.73|9.68|9.61||
2022-02-19 20:00:55|amer_0253|AIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|12.5|11.5|10.9|9|9.65|6.99|5.89|4.31|4.17|2.99|3.55|3.68|5.69|5.93|6.99|6.89|7.79|7.3|8.31|8.45|8.33|8.15|8.08|8.24|8.37|8.5|8.09|8.39|8.29|8.34|9.35|11.28|13.52|13.75|16.14|16.71|15.77|18.72|19.5|20.18|23.15|23.06|22.66|20.34|19.55|21.38|22.58|19.89|19.13|21.05|19.59|19.8|18.76|18|16.74|20.42|20.54|19|20.13|18.61|18.11|19.74|20.76|21.89|22.43|21.53|23.27|28.4|29.29|27.96|30.05|30.64|30.22|29.47|29.91|30.37|30.27|27.73|31.06|30.33|33.03|35.53|36.56|37.44|34.18|31.49|32.3|32.17|29.27|29.23|28.8|31.32|30.67|29.62|25.27|21.98|23.95|26.26|26.78|27.27|30.49|31.86|32.85|38.6|39.35|36.81|38.15|38.41|43.9|45.11|37|40.92|42.99|40.79|42.5|53.81|54.52|55.27|49.54|48.5|50.33|57.56|60|61.52|58.93|59.23|59.5|67.49|62.04|64.2|65.39|68.2|52.2||
2022-02-19 20:00:56|amer_0254|UR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:56|amer_0256|DOO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|24.4|24.76|29|27.95|27.16|28|27.81|29.85|28.02|30|29.61|29.29|29.27|25.95|25.7|27.24|24.2|25.11|26.53|23.39|21.7|22.63|23.44|26.22|27.21|29.47|28.02|26.95|24.2|23.19|21.97|19.11|16.5|16.97|19.21|19.6|19.96|19.79|21.53|24.32|25.98|24.66|23.87|28.72|25.41|25.95|31.07|31.85|37.03|38.35|39.34|40.16|40.99|43.82|48.09|46.54|52.01|44.8|50.5|51.99|61.53|61.37|63.89|70.03|58.86|52.72|40.6|35.62|36.67|37.65|37.91|40.66|41.7|48.76|44.51|48.89|50.92|60.45|63.77|59.16|70.07|49.11|19.75|36.65|53|56.17|59.86|74.87|72.77|73.9|74.94|82.13|91|91.1|109.46|111.84|101.53|97|106.19|125.59|118.16|114.92|97.33|104.62|100.29||
2022-02-19 20:00:57|amer_0258|CF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.09|9.88|8.9|11.43|10.06|8.84|9.2|9.88|10.27|10.68|10.78|13.33|14.1|15.24|15.25|15.2|13.45|13.65|12.9|12.49|10|8.63|9.32|9.26|7.9|7.87|8.67|8.13|7.68|5.82|5.72|4.56|5.04|5.5|4.71|4.98|6.8|7.25|7.39|6.41|5.61|6.08|6.02|6.42|6.82|6.5|6.21|5.91|7.13|7.9|8.13|8.19|9.81|11.08|12.34|11.36|12.08|11|9.38|8.1|7.62|6.44|6.67|6.64|6.75|7.01|7.76|6.63|5.77|5.26|4.92|4.75|4.33|4.67|3.61|3.7|4.07|4.25|4.79|4.36|4.51|4.61|3.73|4.04|4.54|4.69|5.37|4.84|4.64|4.44|5.58|5.41|4.43|4.36|4.55|4.59|6.01|6.65|6.65|6.6|5.86|6.39|7.12|6.95|6.82|6.99|6.79|6.15|5.83|6.23|6.17|5.93|5.56|5.33|5.89|5.49|5.11|4.99|5.01|4.87|4.84|5.35|5.22|4.5|5.1|5.35|7.08|7.56|7.86|6.6|6.88|8.89|11.23|12.2|11.94|12.08|11.84|13.14|13.38|13.47|15.42|13.12|14.51|14.15|14.98|14.96||
2022-02-19 20:00:58|amer_0259|CGG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.4|||||0.58|0.4|0.4|0.72|0.9|1.41|0.95|1.3|1.13|0.78|1.1|0.95|0.84|0.94|1.65|1.22|0.93|0.95|0.65|0.62|0.58|0.87|0.97|1.4|4.2|2.7|3.12|2.45|1.85|1.92|1.17|1.3|1.1|0.81|0.8|0.9|0.8|0.74|0.62|0.5|0.53|0.5|0.425|0.48|0.5|0.56|0.66|0.6|0.49|0.56|0.63|0.89|1.12|1.18|1.58|1.01|1.23|1.12|1.36|1.19|1.21|1.61|1.56|1.84|2.3|2.32|2.24|2.22|1.99|1.9|2.03|2.44|3|2.82|2.83|2.8|2.69|2.85|2.51|2.8|2.56|1.38|0.95|0.48|0.48|0.435|0.495|0.72|0.495|0.57|0.69|0.75|1.03|1.38|1.53|1.69|2.18|2.65|3.16|3.18|4.6|5.59|4.75|4.16|2.85|4|4.4|4.83|5.52|5.61|5.28|5.32|5.27|5.06|4.57|4.14|3.91|3.92|4.29|3.28|3.42|2.85|2.75|3.35|4.45|4.46|3.81|3.76|3.25|2.76|3.79|4.01|4.09|3.75|3.64|3.31|3.47|3.26|2.92|3.08|2.64|3.58|3.59|2.83|2.92|2.84|2.81|3.72|3.16|2.76|2.69|2.87|3.06|3.06|3.18|3.09|2.27|2.35|2.1|2|1.53|1.65|2.02|2.25|2.04|2.05|1.79|1.82|1.79|2.01|2.1|1.88|2.2|2.22|2.39|2.27|2.5|2.49|2.81|3.07|3.22|2.84|2.13|2.99|2.7|2.68|2.08|2.05|1.9|1.865|2.25|2.09|1.99|2.04|2.32|2.38|2.92|2.79|2.67|2.5|2.23|2.29|1.79|1.92|1.79|1.72|1.58|1.67|1.88|1.82|1.71|1.54|1.59|1.51|1.42|1.14|1.07|1.1|1.18|1.02|0.77|0.665|0.7|0.465|0.78|1.28|1.81|1.51|1.84|1.88|1.85|3.5|3.58|3.86|3.83|3.88|3.28|3.58|3.96|3.36|3.5|3.34|3.32|3.84||
2022-02-19 20:01:00|amer_0260|YGR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|8.4|10.8|15|7.8|12|12|9.6|17.4|10.8|4.2|3.6|3.6|6|7.2|5.4|6.6|6|6|12|18|6.6|7.2|6|9|10.2|9.6|9|9.6|10.2|7.8|6|7.8|9|4.2|4.2|4.2|4.8|4.8|6|6|5.4|5.4|9|12.75|12.3|11.25|18|20.25|19.5|23.25|22.65|23.4|24.75|14.55|13.95|9.15|10.05|10.05|9.9|9|8.25|11.7|8.7|7.5|7.35|6.45|5.55|6|7.2|7.65|7.35|9.15|9.6|9|9|6.675|6.3|5.775|6.375|5.25|4.65|4.8|4.05|4.5|3.9|2.625|2.1|2.625|2.625|1.95|1.875|1.575|1.5|1.575|1.5|1.575|1.575|1.95|2.025|3|5.175|5.55|3.45|2.55|1.05|1.05|1.05|0.9|1.275|0.825|0.75|0.75|0.675|0.6|0.3|0.6|0.375|0.375|0.45|0.9|1.275|1.8|2.25|1.71|1.5|1.5|1.95|2.16|2.1|2.1|2.4|2.55|2.31|2.07|2.13|1.95|1.95|1.95|2.25|1.86|1.8|1.98|1.89|1.83|1.35|1.53|1.17|1.095|1.02|0.93|1.005|0.96|0.99|1.2|0.945|1.05|0.81|0.75|0.84|0.87|0.99|0.99|1.215|1.26|1.395|1.65|1.62|1.8|2.13|2.19|2.91|3.81|3.8|3.85|3.2|3.44|2.46|2|1.19|1.2|1.32|1.25|1.6|1.64|1.56|1.17|0.93|0.87|0.87|0.66|0.7|0.54|0.53|0.7|0.74|1.02|1.03|1.03|1.01|1.1|1.35|1.26|1.44|1.92|2.74|2.525|2.9|2.6|3.09|3.49|3.37|3.38|3.81|4.23|4.79|5.15|4.25|4.49|5.26|6.35|5.69|5.69|4.6|4.17|4.6|3.55|2.75|2.81|2.86|2.89|3.61|2.96|2.19|2.18|1.41|1.78|1.28|1.17|1.12|1.34|1.03|0.385|0.5|0.475|0.68|0.62|0.6|0.57|0.45|0.49|0.68|0.9|0.94|1.13|1.16|1.17|1.24|1.53|1.44|1.34|1.97|1.95|1.42|1.88|1.81||
2022-02-19 20:01:02|amer_0262|PTK.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.05|1|1.1|1.5|2|1.47|1.27|1.23|1.33|1.21|1.38|1.1|0.495|0.55|0.485|0.28|0.19|0.16|0.17|0.16|0.155|0.25|0.4|0.53|0.44|0.395|0.345|0.375|0.37|0.315|0.28|0.28|0.25|0.22|0.205|0.27|0.33|0.35|0.325|0.395|0.355|0.35|0.33|0.36|0.68|1.12|1.13|0.98|0.74|0.7|0.71|0.465|0.42|0.31|0.41|0.275|0.26|0.36|0.255|0.23|0.215|0.21|0.28|0.445|0.45|0.54|0.59|0.62|0.62|0.56|0.47|0.46|0.435|0.475|0.455|0.425|0.385|0.57|0.52|0.91|1.43|1.9|1.48|1.58|1.87|1.06|1.6|1.34|1.15|1.32|1.39|1.23|1.51|1.84|1.48|1.4|1.5|1.3|0.82|0.93|0.82|0.84|0.88|0.99|1.04|1.02|1.26|0.92|0.86|0.85|0.81|0.63|0.305|0.29|0.38|0.41|0.35|0.29|0.335|0.28|0.3|0.285|0.345|0.34|0.245|0.25|0.215|0.37|0.53|0.485|0.385|0.415|0.295|0.255|0.375|0.335|0.26|0.265|0.28|0.355|0.345|0.34|0.37|0.375|0.425|0.4|0.365|0.34|0.39|0.38|0.36|0.435|0.36|0.5|0.59|0.52|0.61|0.51|0.57|0.57|0.495|0.51|0.8|1.29|1.09|1.16|0.94|1.02|1.36|1.09|1.05|1.06|1.02|0.86|0.87|0.95||
2022-02-19 20:01:04|amer_0263|BCB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:04|amer_0266|NG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0793|2.2601|1.9889|1.9889|1.9889|2.5313|3.6161|2.3505|2.2601|2.0793|1.7176|1.5368|1.5368|1.5368|1.1752|0.8136|0.6419|0.904|1.5368|1.1752|0.904|0.7232|0.6328|1.1752|1.0396|1.1752|0.678|0.5876|0.4972|0.678|0.5424|0.7232|0.678|0.452|0.452|0.3164|0.217|0.3254|0.4068|0.2893|0.2486|0.2757|0.4068|0.7142|0.5876|0.678|0.3616|0.5424|0.2938|0.2712|0.1808|0.1356|0.1175|0.1944|0.1582|0.2712|0.5605|0.678|0.8588|0.678|1.356|1.9346|1.799|1.6815|1.7176|2.7211|3.4353|3.2545|3.5438|4.1133|3.5438|3.0646|4.9269|4.1947|4.4659|4.0862|4.6105|4.3393|3.372|3.4805|3.4805|3.0285|2.7573|3.8421|4.4297|4.3303|5.388|5.605|5.8671|5.9666|5.6773|5.9395|4.7552|5.2253|5.5778|5.9123|7.1599|7.196|7.7746|8.7058|8.4526|8.6334|10.3963|9.0403|8.7781|8.5882|8.4707|7.9826|7.7927|8.4346|8.8504|9.6731|9.5013|12.6112|12.6473|16.1007|16.173|12.6564|12.9366|17.1223|17.8455|15.6849|16.0013|16.616|17.8816|17.6014|17.4477|17.6285|18.198|15.1515|14.5639|14.5277|13.4881|14.8712|16.2996|8.7871|7.3226|10.4415|10.0799|7.2141|6.6988|7.5034|6.9248|8.1272|6.2197|6.3191|3.146|0.6599|1.6001|3.8692|3.363|3.1912|2.9381|5.1077|4.5021|4.0139|3.8602|4.9721|4.1856|5.3428|5.7586|5.0625|5.4874|6.5632|8.1272|6.8435|6.7079|5.7586|7.178|8.073|10.3421|13.3615|12.8462|12.0597|12.0235|11.3636|11.011|10.1251|8.0368|8.6334|9.0674|6.1564|8.2718|10.6946|7.8469|9.3838|7.404|6.4728|6.4367|5.91|5.34|4.04|4.6|5.49|4.85|4.43|4.5|4.44|4.09|3.73|2.48|2.64|2.25|2.98|2.87|2.35|2.25|2.46|2.7|3.25|4.09|4.03|3.86|3.24|4.5|4.12|4.29|3.38|2.77|3.18|3.41|4.83|4.65|3.73|4.62|5.07|4.29|4|4.92|4.83|4.72|5.02|5.81|5.9|6.7|6.58|8.15|7.05|7.91|9.08|6.76|7.33|6.71|6.16|6.14|6.9|7.02|6.46|5.66|5.31|5.88|5.56|5.43|5.1|5.26|5|4.94|4.55|5.1|5.58|6.16|6.27|5.89|5.61|4.8|4.77|5.36|4.9|5.42|5.12|5.22|5.57|5.34|5.49|7.71|8.16|9.93|8.05|9.58|9.24|11.62|12.07|10.65|10.38|15.62|13.19|12.45|12.25|13.85|15.86|13.81|13|12.32|11.66|10.68|10.96|11.04|12.32|9.94|9.78|9.11|8.72|9.04|8.66|8.67|8.38|8.95||
2022-02-19 20:01:07|amer_0267|GC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:07|amer_0268|CAS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.7|4.4|4.45|3.85|4|3.95|4.05|3.6|3.5|3.3|3.25|4.1|3.85|4.55|5.5|4.8|4.7|4.9|4.85|4.9|5.75|6.25|5.75|6|6.88|8.25|7.63|7.63|7.75|8|8.5|7.63|6|7|6.5|6.75|6.63|6.63|5.88|6.38|6|6.25|5.25|5.13|5.88|5.75|6.38|6.88|8.25|7.75|7.88|7.88|8.38|7.75|7.38|7.75|8.38|7.88|7.13|7.38|7.25|7.13|7.75|7.13|7.75|7.38|7.88|7.5|7.5|7.25|7.38|6.88|6.88|6.25|6.38|6.3|5.65|5.75|5.6|6|6.1|7|7.55|7.65|8.2|8.3|8|8.75|8.8|9.25|9.7|10.05|10.2|10.4|9.8|10.15|10|9.5|10.8|11.1|10.9|10.3|10|7.2|8.25|7.5|8.55|7.4|7.65|7.55|8.25|9.05|8.75|8.75|9.8|9.75|9.75|9.9|9|8.8|9.35|8.7|7.65|7.95|8.25|7.85|7.7|7.6|7.2|6.8|6.55|6.85|6.5|6.6|7.83|8.25|8.9|8.4|8.25|8.16|7.9|9.25|9.92|10.41|12.25|13.9|14.38|14.89|16.03|18.19|16.6|17.49|17|16.64|15.7|15.65|14.3|14.2|12.95|12.85|12.19|13.37|13.49|14.41|13.15|12.26|12.06|12.38|11.9|12.4|12.02|13.25|14.08|14|14|14.1|13.45|13.55|13.99|13.4|13|12.88|12.95|12.85|11.73|11.49|11.49|9.85|8.24|7.8|9.25|10.05|9.95|10.55|11.76|11.3|11.02|11.06|11.53|12.2|12.19|13.57|13.88|13.23|14.85|13.09|11.65|11.93|12.56|11.39|11.18|10.07|9.95|8.88|8.28|8.44|7.9|8.32|7.86|7.49|6.87|6.67|5.29|6.99|6.21|4.89|3.64|3.44|3.22|2.6|1.76|3.65|4.6|4.63|5.3|7.12|7.85|7|8.7|8.94|7.97|8.2|8.16|7.92|6.87|6.42|6.93|6.31|6.36|6.72|6.1|6.7|7.26|6.78|7.55|6.9|6.22|6.38|6.18|5.06|3.9|4.55|4.3|4.43|4.5|4.13|4.2|4.24|4.41|4.2|4.76|5|4.57|4.88|4.15|4.1|4.37|4.4|4.5|4.92|5.16|5.8|5.86|5.69|5.99|5.84|6.39|6.88|6.86|7.25|7.55|6.42|5.95|6.61|6.66|6.31|6.15|6.27|6.53|7.02|7.85|8.01|7.63|7|7.74|7.15|7.63|8.58|8.61|9.32|11.55|12.71|10.52|9.85|8.57|8.88|9.93|9.15|9.78|11.16|12.83|12.65|11.69|12.1|11.85|13.25|13.71|16.44|16.41|17.69|15.37|14.6|14.96|15.54|12.84|13.62|15.42|15.89|13.33|12.25|12.49|11.77|12.47|13.27|12.61|10.24|12.51|10.23|9.97|8.81|8.34|8.03|8.82|10.54|12.09|11.28|11.58|12.47|12.44|11.21|11.31|10.91|12.57|13.93|14.12|14.79|15.27|13.87|16.84|14.18|14.6|14.55|15.5|16.79|15.73|14.42|13.75|15.26|15.99|15.68|15.67|14.34|13.43|13.97|12.72|12.62||
2022-02-19 20:01:09|amer_0273|DPM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.65|2.976|2.9|2.9|2.826|2.75|2.75|2.8|2.75|2.776|2.676|3.376|3.85|3.776|3.86|3.98|3.74|3.61|3.7|3.68|3.63|3.42|3.42|3.56|3.8|3.44|3.1|3.17|3.01|2.76|2.91|2.86|2.56|2.02|2.08|2.32|2.4|2.38|2.6|2.3|2.04|2.01|1.54|2.3|2.07|2.03|1.91|1.78|1.9|1.87|2|1.77|1.8|1.8|1.8|2.14|1.9|1.8|1.65|1.61|1.66|1.65|1.6|1.48|1.65|1.48|1.58|1.46|1.38|1.32|1.27|1.35|1.44|1.41|1.624|1.9|1.944|1.86|1.94|1.97|1.84|1.82|1.838|2.24|2.672|3.13|3.26|4.02|3.5|2.84|3.31|3.41|3.02|3.06|3.8|4.28|3.96|3.87|3.62|4.08|4.15|4.69|5.282|5.48|6.038|6.68|6.31|5.77|6.81|6.8|5.65|6.2|6.1|6.25|6.46|6.7|7.15|8.35|7.48|7.25|7.7|8|7.7|7.9|8.05|8.17|8|9.1|9.35|9.95|10.05|10.3|10.14|12.6|14.1|14.55|12|11.33|10.6|10.95|12.4|11.57|11.59|11.07|11.19|10.95|11.21|10.2|9.1|9.44|8.6|8.15|9.64|7.9|7.22|6.2|5.99|6.74|6.45|6.69|6.7|5.93|5.5|4.3|2.4|1.75|1.49|1.85|1.81|1.37|1.7|1.98|1.75|2.05|2|3.43|3.61|3.14|3.59|3.35|3.25|3.2|4.05|4.15|4.58|4.2|4.76|6.3|6.05|9.41|9.38|7.8|8.04|8.71|9.16|8.41|7.81|8.29|8.62|8.17|8|9.39|8.22|9.41|10.16|9.1|7.69|6.3|6.13|7.81|8.5|9.2|9.19|8.39|8.47|8.88|7.9|7.9|6.46|5.07|4.3|5.1|6.61|5.7|4.45|3.2|3.07|3.99|5.44|3.99|3.64|3.59|5.11|5.17|5.59|4.45|3.21|2.85|2.74|3.58|2.98|2.72|2.91|2.61|2.54|2.04|2.29|2.18|1.73|1.31|1.28|0.85|1.11|2.1|2.79|2.5|3.08|3.93|3.13|3.24|2.74|2.05|2.25|2.94|3.01|2.82|2.73|2.26|2.42|2.63|2.89|2.7|2.58|2.96|3|2.94|3.06|3.08|3.26|3.4|3.14|3.09|2.85|3.04|3.44|3.42|3.6|4.25|4.68|4.43|4.21|3.74|4.88|4.46|5.25|4.46|4.59|5.07|5.58|6.11|5.25|4.44|6.49|7.49|8.94|10.1|9.44|9.54|8.84|8.5|9.15|8.13|7.91|7.67|8.85|8.61|7.51|7.55|7.77|7.62|8.14|8.13|7.82|7.47|7.97||
2022-02-19 20:01:11|amer_0274|SSL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.5|1.525|||1.5||||1.25|2.375|2.5|3.25|3.25|2|2|1.8|1.825|3.2|2.5|2.5|2.7|2.4|2.2|2.25|2.2|2.1|2|2.3|2.9|2.9|3.2|4.5|3.9|3.4|3.2|3.25|4|3.5|3.55|3.65|4|4|4.65|5.2|5.15|5.05|6.25|7.1|6.55|6.4|6.8|6.75|6.2|7.5|9|8.4|8.25|9|8.57|9.15|9.83|13.61|13.36|11.99|11.51|12.3|8.69|9.02|7.51|7.41|6.25|5.36|6.71|5.43|5.46|4.44|4.84|5.55|5.93|6.17|6.25|5.89|7.63|7.37|6.08|4.88|3.31|3.7|4.77|4.82|4.13|4.39|4.23|3.93|4.01|3.21|3.5|3.79|3.53|3.61|3.63|3.16|3.77|4.97|5.29|5.18|6.23|7.56|8.17|5.94|6.2|5.18|5.6|6.32|5.62|5.98|4.63|5.12|4.81|5.15|5.9|5.92|5.65|5.5|6.32|6.04|5.87|6.01|6.21|5.84|6.05|5.23|4.91|4.9|4.99|5.62|6.29|7.15|7.69|7.52|6.88|7.47|7.36|8.29|7.54|7.82|9.02|8.97|9.66|9.14|5.92|8.13|11.99|11.27|12.88|11.75|11.94|10.91|10.65|9.73|8.67|8.19|8.61|9.51|9.85|10.18|9.81|8.73|7.94|7.57|8.41|7.44|7.73|8.21||
2022-02-19 20:01:12|amer_0276|CFX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.61|15.42|17.37|18.5|18.51|18.76|18.56|15.62|15.88|13.49|12.49|10.35|12.72|13.24|13.92|14.63|11.16|9.65|11.8|8.73|9.26|10.3|9.08|8.41|10.3|9.68|11.05|10.33|8.98|8.28|8.89|9.32|9.5|10.34|11.18|11.3|10.05|11.63|12.38|11.67|12.87|12.83|12.7|11.38|10.94|11.48|13.13|14.54|13.95|16.1|15.77|14.83|14.54|15.85|15.51|12.4|12.08|12.2|14.04|13.79|11.16|10.05|11.57|11.4|10.11|10.86|10.08|10.46|10.42|10.14|10.01|10.09|10.36|10.56|11.31|12.07|11.9|12.75|12.56|12.61|13.24|13.8|14.32|13.72|13.24|14.09|15.72|16.97|18.51|23.16|25.38|27.94|27.28|23.99|20.05|18.43|16.4|19.73|16.08|14.76|14.1|11.01|10.56|9.33|8.79|8.98|8.83|8.2|8.26|8.36|6.25|4.85|6.9|6.4|5.65|5.6|5.15|4.72|4.65|5.99|7.73|9|10.02|9.11|9.24|9.1|7.39|6.5|6.78|6.5|6.58|6.07|6.31|6.04||
2022-02-19 20:01:13|amer_0277|GUY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:13|amer_0278|EDT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7|6.6|7.35|8.8|15.8|16.2|9|7.6|7|5.75|7.15|7.25|8.5|7.3|6.9|7.5|8|9.85|7.7|7.5|8|6.25|6.5|3.15|3.4|2.85|2.65|2.25|1.8|2.3|2.05|2.38|2.1|1.95|1.65|1.6|1.85|1.9|2.05|1.5|2|3.8|4.75|3.35|3|2.4|2.1|2.02|2.24|2.49|1.6|1.15|2|2|2.5|2.05|3.35|3.6|2.99|2.65|2.2|1.75|1.3|1.35|1.67|1.5|2.25|2.49|2.2|2.3|2.17|2|1.5|1.45|1.46|1.45|1.45|1.15|1.34|2.05|2.1|2.94|2.75|2.85|3.43|3.25|2.95|2.65|2.48|2.97|2.85|2.17|2.5|2.28|2.13|1.9|1.9|1.58|1.39|1.13|1.15|1.15|0.83|0.85|0.65|0.62|0.495|0.38|0.83|0.52|0.41|0.47|0.56|0.51|0.435|0.45|0.47|0.44|0.4|0.35|0.315|0.58|0.44|0.8|1.01|1.02|1|0.78|0.69|0.61|0.6|0.65|0.53|0.5|0.5|0.4|0.35|0.49|0.5|0.36|0.35|0.3|0.4|0.39|0.42|0.26|0.25|0.14|0.23|0.31|0.25|0.22|0.235|0.2|0.18|0.4|0.35|0.4|0.42|0.58|0.58|0.5|0.64|0.63|0.54|0.41|0.405|0.375|0.325|0.35|0.32|0.35|0.31|0.32|0.34|0.33|0.24|0.24|0.25|0.25|0.215|0.295|0.245|0.265|0.245|0.245|0.235|0.23|0.205|0.225|0.265|0.24|0.26|0.2|0.18|0.25|0.25|0.22|0.25|0.2|0.26|0.28|0.315|0.49|0.435|0.51|0.56|0.58|0.43|0.345|0.28|0.28|0.32|0.365|0.38|0.37|0.32|0.315|0.36|0.35|0.37|0.62|0.88|0.91|0.96|0.83|0.8|0.79|0.72|0.8|0.84|0.81|0.73|0.69|0.75|0.88|0.99|0.95|1.16|1.11|1.61|0.24|0.195|0.275|0.27|0.29|0.42|0.55|0.53|0.44|0.4|0.39|0.42|0.37|0.33|0.38|0.375|0.41|0.32|0.275|0.32|0.4|0.34|0.31|0.3|0.28|0.25|0.285|0.33|0.435|0.375|0.33|0.37|0.38|0.39|0.375|0.39|0.495|0.61|0.72|0.73|0.67|0.46|0.67|0.6|0.55|0.51|0.51|0.475|0.355|0.375|0.405|0.49|0.64|0.54|0.53|0.455|0.54|0.38|0.34|0.32|0.3|0.24|0.22|0.28|0.365||
2022-02-19 20:01:15|amer_0279|NB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.145|0.135|0.13|0.13|0.14|0.125|0.13|0.16|0.17|0.16|0.175|0.245|0.23|0.27|0.7|0.58|0.71|0.6|0.78|0.58|0.55|0.69|0.76|0.81|0.89|1.45|0.96|0.8|0.77|0.78|0.76|0.68|0.62|0.61|0.54|0.82|0.82|1|0.89|0.84|0.94|0.97|0.85|0.81|0.7|0.77|0.75|0.67|0.77|0.7|0.71|0.7|0.7|0.66|0.57|0.54|0.49|0.37|0.65|0.6|0.68|0.6|0.57|0.61|0.57|0.64|0.59|0.55|0.58|0.6|0.64|0.68|0.6|0.57|0.55|0.57|0.56|0.55|0.58|0.58|0.59|0.81|0.81|0.79|0.65|0.62|0.66|0.71|0.82|0.98|0.8|0.87|0.78|0.79|0.86|0.78|1.31|1.39|1.38|1.24|1.43|1.3|1.14|1|1.04|1.35|1.31|0.99||
2022-02-19 20:01:16|amer_0280|CMG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0375|0.0375|0.0275|0.0437|0.0375|0.0612|0.0762|0.0688|0.065|0.0563|0.0625|0.0675|0.0638|0.0788|0.0813|0.0875|0.0875|0.1037|0.1125|0.1125|0.1025|0.0938|0.1125|0.11|0.1|0.095|0.105|0.0938|0.1062|0.125|0.1313|0.1325|0.1437|0.2037|0.175|0.15|0.1487|0.165|0.2062|0.22|0.2625|0.2737|0.25|0.25|0.2213|0.245|0.2475|0.2437|0.2437|0.2562|0.3|0.3187|0.4338|0.4625|0.6238|0.5625|0.5687|0.5375|0.525|0.495|0.5125|0.5138|0.57|0.5212|0.5625|0.6062|0.6338|0.675|0.6813|0.7875|0.9613|0.9187|0.9125|0.8375|0.8187|0.8712|0.9237|1.0188|0.9688|0.9375|0.935|0.9375|0.9375|0.875|1.0125|1.0375|1.3|1.35|1.3625|1.5813|1.7862|1.75|1.8987|2.125|2.125|1.8775|1.8125|1.8125|1.7875|1.75|1.7625|1.8438|1.8875|1.8938|2.325|2.3887|2.3|2.65|2.585|1.9|1.7875|1.7475|1.75|2.2125|2.19|2.6125|3.1025|3.625|4.05|4.3125|3.925|3.8625|3.7025|3.7875|3.8125|3.5975|4.18|4.5875|4.5|4.1375|4.125|4.5025|4.485|4.5|4.9|6.35|6.4|6.4325|6.575|6.61|7.3875|6.975|6.4|6.5|6.87|6.875|6.875|7.475|7.82|8|8.07|7.8|8.6|8.56|8.825|9.005|9.2|9.765|10|9.875|10.51|10.875|10.9|10.375|10.605|11.51|11.87|12.2|12.375|11.855|13.81|13.27|13.55|14.525|14.72|14.63|14.675|14.75|14.7|13.81|12.49|11.51|11.4|11.75|11.1|11.95|12.54|12.59|14.17|13.21|13.13|13.4|11.84|11.94|11.79|9.45|9.07|8.89|9.9|10.39|9.11|10.5|9.85|10.32|9.49|10.34|8.96|8.78|9.34|9.4|10.48|10.61|10.94|9.87|10.26|9.5|9.15|10.02|10.23|9.4|9.74|9.57|9.06|9.43|10.02|9.86|9.93|10.03|8.32|8.06|8.07|6.27|6.06|6.88|5.92|5.74|5.96|7.45|7.17|6.23|6.29|6.2|7.3|8.27|8.15|7.99|5.63|4.57|4.47|5.13|4.83|5.39|5.26|5.34|4.84|5.27|5.35|6.53|6.42|5.91|5.53|5.49|5.18|3.86|4.32|5.1|5.18|4.31|4.53|5.61||
2022-02-19 20:01:18|amer_0282|DML.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1329|1.1837|1.0569|1.0146|0.8455|1.0146|1.0569|0.7609|0.8117|1.0569|1.0146|0.8286|0.8032|0.4904|0.4397|0.4143|0.3382|0.3213|0.3466|0.4058|0.5918|0.5496|0.4227|0.4227|0.4143|0.3297|0.2452|0.2875|0.2198|0.2198|0.2621|0.2114|0.1099|0.1268|0.1691|0.1945|0.1691|0.1691|0.1691|0.1691|0.1776|0.2621|0.2536|0.1945|0.2536|0.2452|0.2494|0.1945|0.279|0.2536|0.2875|0.1776|0.1699|0.1564|0.1564|0.1522|0.1564|0.1801|0.1522|0.1649|0.1902|0.241|0.186|0.1776|0.1649|0.1606|0.1564|0.1395|0.1564|0.1691|0.186|0.1691|0.1776|0.1404|0.186|0.1776|0.4143|0.3086|0.498|0.9004|0.9182|0.93|2.0334|1.4052|1.1837|1.2682|1.7654|1.8093|2.6295|2.6295|2.807|2.6802|2.6777|3.4868|3.8935|3.0065|3.0809|3.644|3.737|4.2968|5.6588|4.3931|4.1852|4.4008|4.9461|4.9765|5.0729|4.4388|4.8193|3.77|4.5064|4.312|4.5301|4.4134|6.5102|9.1143|9.1397|9.8414|11.7353|12.5301|13.7814|11.9213|10.3234|9.1651|7.8546|8.8776|10.0697|7.6855|7.6094|5.7493|7.398|6.0452|5.9607|6.5102|7.2965|5.2082|3.5595|1.5811|1.4373|0.7948|1.2006|1.2175|1.023|0.9723|2.2574|1.7248|1.6402|1.5219|1.4035|1.6318|1.3528|1.209|1.3781|1.1752|1.209|1.319|1.2682|1.209|1.0146|1.1837|1.302|1.5557|2.1053|2.8239|2.7901|3.4327|2.6971|2.0207|1.8178|1.6572|1.6064|1.6402|1.209|1.023|1.2767|1.2598|1.1752|1.4796|1.4035|1.1837|1.3612|1.319|1.22|1.33|1.39|1.35|1.24|1.07|1.25|1.33|1.42|1.28|1.27|1.43|1.22|1.26|1.23|1.04|1.14|1.18|1.26|1.46|1.77|1.64|1.28|1.26|1.43|1.43|1.35|1.13|1.04|1.12|1.17|1.14|1.05|1|1.06|1.03|0.92|0.67|0.61|0.67|0.55|0.5|0.67|0.64|0.61|0.82|0.66|0.71|0.71|0.69|0.66|0.59|0.55|0.61|0.73|1.09|0.87|0.86|0.71|0.59|0.56|0.62|0.59|0.54|0.55|0.72|0.75|0.6|0.6|0.6|0.6|0.7|0.67|0.63|0.66|0.86|0.84|0.73|0.66|0.69|0.7|0.77|0.68|0.7|0.69|0.54|0.64|0.63|0.63|0.54|0.54|0.49|0.325|0.43|0.57|0.57|0.49|0.63|0.62|0.485|0.45|0.51|1.02|1.29|1.29|1.56|1.42|1.55|1.51|1.33|1.99|1.7|2.4|1.83|1.7|1.62||
2022-02-19 20:01:20|amer_0283|VPY.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:20|amer_0285|ESP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:20|amer_0286|WRG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.2|105.6|105.6|105.6|110.4|86.4|86.4|57.6|52.8|43.2|52.8|38.4|28.8|48|52.8|28.8|24|14.4|14.4|24|9.6|9.6||14.4|14.4|19.2|24|19.2|19.2|19.2|19.2|28.8|28.8|||33.6|26.4|25.2|24|24|30|22.8|20.4|21.6|28.8|22.8|22.8|20.4|19.2|18|24|24||28.8|40.8|43.2|60|76.8|72|74.4|68.4|60|52.8|57.6|55.2|76.8|69.6|74.4|60|69.6|64.8|66|69.6|81.6|90|66|68.4|69.6|64.8|60|55.2|48|42|37.2|28.8|32.4|38.4|33.6|33.6|24|21.6|16.8|20.4|14.4|18|14.4|16.8|19.2|14.4|12|10.8|10.8|9.6|5|4.4|1.6|2.1|1.6|1.9|2|2|2.1|1.4|1.2|0.9|2.2|2.1|6.4|14.4|14.4|8.6|5.3|5.1|4.6|3.7|4.1|4.3|4.1|5.2|6.2|6.6|8.6|7.8|7.9|9|7.8|7.59|8.4|8.29|6.55|8.28|8|8.44|9|9.46|7.87|7.44|7.22|6.06|7.11|6.85|7.9|6.92|7.35|7.44|7.7|7.25|7.17|6.75|7.59|7.88|7.99|8.45|7.76|7.19|7.17|7.62|7.74|9.47|9.92|11.62|11.12|11.24|10.47|10.16|8.28|6.96|6.05|5.33|6.14|5.39|6.88|7.17|6.3|5.76|5.03|5.21|5.46|3.88|3.66|3.11|2.67|3.3|2.22|2.68|3.32|3.46|3.3|2.8|2.53|2.14|2.58|3.49|2.89|2.39|2.31|1.97|2.16|1.58|1.27|1.1|1.28|1.21|1.03|1.31|1.16|1.14|1.07|1.13|1.05|1.05|0.88|0.83|0.78|0.64|0.42|0.46|0.35|0.36|0.295|0.325|0.225|0.22|0.23|0.24|0.23|0.185|0.235|0.3|0.31|0.33|0.24|0.27|0.325|0.29|0.25|0.26|0.265|0.28|0.35|0.48|0.4|0.405|0.425|0.44|0.44|0.44|0.26|0.32|0.385|0.4|0.36|0.28|0.32||
2022-02-19 20:01:21|amer_0287|JE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:21|amer_0288|BAR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:22|amer_0289|RSI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.37|5.55|5.42|5.34|5.34|5.3|5.36|5.32|5.19|4.96|5.17|5.12|5.48|5.6|5.66|5.53|5.54|5.83|5.91|6.25|6.13|6.58|6.11|5.9|6.06|6.43|6.52|6.35|6.21|6.23|6.1|5.98|5.85|5.64|5.35|5.36|5.42|4.54|4.62|4.73|4.5|4.43|4.47|4.63|4.87|4.6|4.54|4.7|4.53|4.63|4.65|4.56|4.55|4.65|4.51|4.5|4.2|4.06|4.1|4.29|4.13|4.31|4.9|4.95|5.44|5.88|5.9|6.24|6.38|6.6|6.14|6.58|6.77|6.65|6.37|6.13|6.23|6.41|6.33|6.54|6.27|6.33|6.28|6.23|6.29|6.25|6.16|6.08|5.53|5.37|5.35|5.48|5.39|5.45|5.52|5.7|5.53|6.09|6.09|6.01|6.16|5.86|5.79|5.66|5.36|5.27|5.43|4.85|4.77|4.84|4.87|4.43|4.64|4.79|4.69|4.85|4.77|4.87|4.77|5.57|5.65|5.5|5.41|5.61|5.57|5.72|5.74|5.8|5.51|5.48|5.63|5.98|5.96|5.98||
2022-02-19 20:01:23|amer_0290|ATP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:23|amer_0291|MSI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:23|amer_0292|AKG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:23|amer_0294|NFI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.2|5.8|6.14|5.74|6.15|7.34|7.88|7.03|7.5|6.84|6.45|7.79|7.7|7.7|7.8|8|8.72|9.95|10.4|10.09|9.67|10.14|11.25|11.52|11.03|11.4|11.03|10.65|10.5|11.1|11.44|11.3|11.92|12.4|12.31|13.17|13.8|12.93|13.93|12.3|13.16|13.06|13.97|14.11|14.15|15.48|15.42|16.96|19.02|20.41|20.47|27.22|28.15|26.87|26.18|36.09|36.44|41.36|39.44|41.35|43.22|39.37|37.76|41.57|40.64|41.56|44.37|49.6|51.77|56.3|54.05|51.41|51.09|51.26|54.68|53.93|54.8|58.38|57.27|58.11|59.26|51.74|48.53|51.7|50.73|48.45|44.13|35.48|32.41|33.35|34.23|33.2|32.69|35.52|37.82|28.64|29.52|27.1|29.53|25.88|28.38|33|28.73|14|14.9|17.77|16.41|15.96|17.95|17.27|15.75|19.48|24.09|31.77|28.01|29.95|27.82|26.4|27.75|27.09|30.94|23.45|24.9|21.41|19.57|19.4||
2022-02-19 20:01:24|amer_0296|CDV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:24|amer_0299|FSZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.1|8|8.5|8.39|7.9|8.13|8.25|8.25|8.25|7.71|7.5|6.55|5.9|5.85|5.75|6.29|6.5|8.5|8.44|8.71|8|8|7.55|7.25|7.49|8.25|7.56|7.5|8.3|8.84|9.8|9.65|9.91|11.55|12.1|11.2|11.74|13.51|14.15|13.84|12.95|14.3|14.39|14.09|12.75|13.06|12|13.46|12.67|12.31|13.32|12.24|12.65|13.54|13.58|13.5|13.2|12.15|12.99|12.1|12|11.23|11.79|10.69|10.7|11.86|13.51|13.01|13.21|12.57|12.76|12.72|12.59|12|12.99|13.59|13.39|12.62|14.16|13.92|13.72|14|14.1|14.64|14.61|13.79|12.99|13.06|12.91|12.05|10.84|11.22|12.14|11.85|11.98|12.1|12.49|12.43|11.18|11.41|12.07|11.99|12.12|12.37|11.75|11.36|11.11|10.07|9.98|11.06|11.1|11.91|12.82|10.34|5.75|8.89|9.52|9|10.2|10.68|10.19|9.86|10.62|11.07|11.18|10.48|10.26|10.85|10.58|10.84|10.95|10.45|10.34|10.68|10.64|10.56|10.21||
2022-02-19 20:01:25|amer_0301|EDR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.36|0.26|0.23|0.29|0.32|0.38|0.35|0.3|0.33|0.3|0.24|0.25|0.2|0.16|0.12|0.16|0.14|0.11|0.12|0.09|0.1|0.14|0.12|0.15|0.06|0.04|0.05|0.09|0.11|0.13|0.1|0.07|0.06|0.05|0.05|0.04|0.05|0.01|0.03|0.07|0.05|0.14|0.1|0.08|0.06|0.06|0.06|0.06|0.05|0.06|0.04|0.03|0.03|0.03||||0.03|0.04|0.03|0.03|0.03|0.02|0.011|0.011|0.005|0.005|0.005|0.07|0.05||||||0.23|0.278|0.227|0.215|0.195|0.195|0.16|0.218|0.3|0.259|0.4|0.35|0.585|1.42|1.485|1.51|1.07|0.9|1.06|0.96|1.105|1.025|1.06|1.344|1.334|1.46|2.32|1.8|1.46|1.42|1.32|1.74|1.9|1.987|1.9|2|2.353|2.575|3.202|3.94|4.4|2.85|3.38|3.68|4.04|3.31|4.09|4.44|3.96|5.02|5.09|5.52|5.87|4.85|5.41|5.07|3.96|3.26|4.54|3.85|4.02|3.32|4.14|3.55|2.72|3.08|3.4|2.71|2.04|1.95|1.16|1.34|1.36|1.83|1.55|1.75|1.95|2.58|1.85|2.13|2.73|3.17|3.21|4.09|4.12|3.46|3.69|3.33|3.85|3.65|3.63|3.45|4.16|4.34|4.95|7.29|6.6|6.81|9.08|11.15|9.58|9.64|9.88|9.85|12.52|9.9|11.99|11.99|10.6|10.88|9.85|8.99|8.58|9.79|8.28|7.86|9.32|9.78|9.17|7.91|7.98|6.97|5.82|5.93|5.07|4.2|3.46|3.92|5.17|4.29|4.4|3.54|4.31|5.24|5.8|4.85|5.19|4.26|5.71|6.46|5.39|5.04|3.04|3.12|2.91|3.01|2.31|2.48|2.36|2.53|2.39|2.31|1.9|2.26|1.96|2|1.68|2.33|3.63|3.51|4.99|4.07|6.31|7.25|7.17|5.39|6.55|4.95|5.24|6.13|3.85|4.81|3.94|3.92|3.65|2.9|3.19|3.14|2.79|2.88|3.13|2.71|3.07|3.14|3.8|4.33|3.9|3.16|2.84|3|2.77|2.66|2.97|2.92|3.4|3.33|2.8|2.455|2.36|3.44|3.67|3.14|3.14|2.91|2.82|2.67|2.42|1.69|2.29|2.64|3.54|5.47|5.32|4.52|4.87|4.4|5.96|6.79|7.01|6.62|6.97|8.99|7|5.54|6.06|5.03|6.17|5.03|5.43|4.82||
2022-02-19 20:01:27|amer_0305|TOS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:27|amer_0307|DEE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:28|amer_0308|PHX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.2|5.6|6.2|5.8|5.8|7.2|7.8|7.4|8|6.6|5.2|5|4.8|4|3|2.2|1.4|1.6|1.5|1.6|1.6|1.6||1|0.7|0.8|1|0.5|1|0.5|0.6|2|0.4|0.2|0.5|0.6|0.8|0.6|0.6|1.4|4.8|8.4|6.8|12|6.4|6.2|5|6|6|4|5|3.8|3.4|6.4||5|6.6|5.8|6|5.6|4|5.5|2.4|1.82|1.62|1.88|1.8|1.8|1.9|1.8|1.7|1.6|1.6|0.8|0.77|0.85|1|0.96|0.96|0.95|1.05|1.08|1.58|1.63|1.64|1.68|2.29|3.15|3.49|3.32|4.62|4.55|4.18|4.85|4.2|3.9|4.31|4.25|4.4|4.66|5.5|5.85|5.38|5.39|5.5|6.94|7.4|8.55|9.25|8.64|9.35|10.46|11|10.08|10.3|10.01|8.9|8.85|8.41|8|6.63|7.01|7.5|6.91|7.43|7.8|7.91|9.24|9.3|9|8.75|8.99|8.55|8.52|9|9.1|9.18|9.99|11.42|14.58|16.81|16.37|14.89|14.01|9.67|10.25|9.55|8.52|7.65|4.9|6.9|8.6|8.07|7.04|7.15|6.76|7.8|7.95|7.79|8.5|8.66|10.68|9.94|9.59|7.9|8.65|9.3|9.4|10.31|10.57|12.61|13.6|15.2|12.6|11.66|12.15|12.2|10.85|9.85|9.78|8.89|11.21|10.02|10.9|10.21|11.31|9.88|9.72|8.75|7.8|7.91|8|8.75|9.12|9.45|9.22|9.34|9.12|9.39|10.08|10.19|11.38|11.25|10.29|11|12.68|12.52|12.27|12.11|13.83|13.58|15.75|16.3|16.87|15.43|14.11|12.4|11.31|8.5|5.54|7.51|6.92|7.76|7.04|6|5.44|3.92|3.67|3.47|2.35|2.21|1.55|1.16|2.17|2.05|2.55|2.78|2.83|2.7|3.64|4.13|3.75|3.84|4.16|4.04|3.69|3.75|2.9|2.37|2.04|1.71|2.13|2.31|2.21|2.19|2.35|2.2|1.95|1.98|2.3|2.1|2.05|2.36|2.65|3.11|3.06|2.7|2.54|2.5|2.83|3.4|3.19|2.88|2.9|2.36|2.75|2.58|2.69|2.7|2.65|2.51|2.02|0.7|0.69|1.12|1.23|1.09|1.38|1.5|1.64|2.5|2.6|2.79|2.64|2.85|3.46|3.87|4.16|4.28|4.38|5.21|5|4.43|4.63|5.5||
2022-02-19 20:01:29|amer_0310|SII.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4|96.5|97|79.4|54.2|29.1|32.2|28.7|43|46.3|44.5|43.5|48.9|42.2|30.5|37|34|40.8|40.5|46.4|48.5|43.5|43|40|40|37|33.8|34.2|41|58.7|68|71.9|83.7|84.5|92|92.5|93.4|82.9|78.2|83.8|80.5|67.2|74.6|71.4|61.5|70|63.3|49.6|42.2|54.5|49.2|44.5|43.9|47.3|42.7|34.5|39.9|38.8|35.1|32.7|29.9|31.2|28.5|26.5|26.4|24.7|27.7|27|25.8|31.4|37.6|32.2|32|31.8|30.3|29.4|28|26.5|24.1|22.9|25|25.1|25.6|26.6|25.9|25.1|26|22|22.9|26.5|24.8|21.4|24.2|18.3|21.6|24.3|26.2|25.3|26.5|25.5|24.5|21.6|22.5|24.3|24.9|23|22.9|21.9|23.3|22.2|23|22.7|21.9|22.3|21.3|22.7|24.7|29.1|31.8|31.3|33.3|32.4|31|30.5|31.9|29.9|28.4|26.1|25.6|24.5|29.4|29.9|29.7|31|34.2|38.1|34.3|31.4|28.3|29.4|31.6|31|26.6|22.3|33.7|39.34|51.38|50.87|53.5|44.24|39.65|38.13|37.26|40.96|53.08|51.09|55.59|56.08|47|46.21|47.22|45.62|51.27|53.33|51.05|47.27||
2022-02-19 20:01:31|amer_0312|MMT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0313|RMM.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0315|TWD.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0316|INP.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0317|SEA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.23|0.28|0.18|0.15|0.16|0.2|0.18|0.13|0.11|0.11|0.12|0.09|0.1|0.1|0.14|0.09|0.08|0.04|0.05|0.08|0.06|0.45|0.29|0.2|0.16|0.15|0.15|0.18|0.21|0.28|0.27|0.17|0.17|0.25|0.26|0.27|0.32|0.27|0.5|0.68|0.6|0.7|1.33|0.81|0.8|0.6|0.75|0.75|0.6|0.8|0.7|0.6|0.7|0.7|0.65|0.58|0.55|0.7|0.57|0.43|0.6|0.46|0.43|0.45|0.4|0.58|1.04|0.96|0.97|3.1|2.9|1.83|2.68|2.35|2.3|2.15|3.39|3|2.6|2.55|2.5|2.12|2.12|2.77|3.09|3.95|3.92|4.6|5.3|4.75|4.9|5.11|4.02|4.6|4.15|4.17|3.7|4.36|4.39|4.8|4.3|3.66|3.71|3.25|2.75|2.9|3.12|4.2|4.2|6.96|6.25|7.75|11.01|10.8|8.66|10.28|11.53|10.56|13.05|15|16.14|13.95|14.15|17.02|16.55|14.35|18.8|16.75|17.97|16.63|21.67|31.15|24.7|30.06|33.84|25.37|29.29|25.03|26.64|24.31|20.41|23.12|22.5|20.46|16.28|18.17|11.66|13.8|15.76|16.97|21.6|28.7|23.75|31.74|30.27|32.64|30.74|30.76|21.75|26.84|25.44|25.82|25.4|24.58|33.16|37.89|33.15|26.49|31.96|29.24|27.71|29.99|30.18|28.11|32.4|30.67|32.08|29.02|27.08|26.61|28.48|23.84|23.46|23.68|16.5|20.26|23.54|19.93|16.73|16.01|14.83|14.77|16.53|19.12|17.12|15.11|17.9|14.79|12.95|14.05|11.44|12.41|9.87|11.43|15.21|10.87|9.94|7.34|7.68|8.97|9.75|7.85|8.76|7.58|10.02|10.21|12.69|9.02|7.16|8.58|8.81|11.74|9.73|6.96|7.67|7.69|7.67|5.29|8.48|7.76|10.69|10.57|11.45|8.68|12.48|14.21|17.93|15.78|18.97|17.27|13.82|14.47|14.64|12.5|11.04|12.78|13.6|14.63|14.08|13.83|13.95|14.47|15.34|15.25|17.46|14.01|14.27|14.64|13.74|13.98|13.44|14.51|14.79|15.19|14.8|16.71|16.64|15.61|18.02|18.26|18.95|16.61|16.1|16.22|17.7|18.1|21.03|16.73|16.97|17.5|17.96|18.48|13.22|13.13|19.49|21.49|23.84|26.07|24.85|25.04|25.68|24.18|26.78|24.77|21.72|20.31|20.79|23.07|21.72|22.59|22.69|19.51|22.85|24.68|20.9|20.39|21.47||
2022-02-19 20:01:32|amer_0320|BBD.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0475|3.3438|3.36|3.7188|3.8288|4.1875|4.22|4.125|3.9075|4.125|4.375|4.5625|5.095|5.125|5.095|4.8875|4.825|5.1|4.55|4.85|4.9125|5.4|5.9625|6.3375|6.525|6.5375|6.4375|7.125|7.0625|7.875|8|6.85|7|6.775|7.4|7.375|7.0625|7.7125|8.725|9.5375|9.3875|9.975|10.75|8.8|8.275|9.175|10.025|11.175|11.075|11.225|10|11.225|11.425|11.175|10.9|11.6|12.15|12.95|14.7|15.275|14.975|14.575|18.075|20.1|20.05|20.275|22.6|26.4|26.25|24.1|22.45|23.35|24.7|22.24|22.2|22.36|23.95|23|22.54|20.18|11.83|10.45|13.95|16.66|14.72|14.05|14.46|13.5|14.03|12.9|11.88|6.89|4.55|5.33|5.66|5.52|5.34|4.99|3.43|3.77|4.13|4.86|5.15|5.39|5.7|5.9|5.09|5.47|5.96|6.7|5.96|5.98|4.7|4.16|3.48|3.14|3.05|2.98|2.46|2.5|2.8|2.85|2.87|2.71|2.61|2.68|3.24|3.14|2.89|2.51|2.43|2.74|3.02|2.89|3.42|4.28|3.25|3.14|3.02|3.4|3.51|3.92|3.85|3.99|4.48|4.56|4.67|4.6|5.37|6.4|6.46|6.26|5.96|5.65|6.06|5.98|4.96|5.66|5.48|6.64|7.92|7.39|7.42|8.25|5.77|4.7|4.36|4.43|3.85|3.01|3.05|3.85|3.69|3.43|3.8|3.97|4.96|4.4|4.48|4.78|5.04|5.69|6.19|5.3|4.85|4.87|4.65|4.44|5.04|5.07|4.71|5.02|5.72|6.24|7.12|7.05|6.72|6.92|5.78|4.87|3.7|4.2|3.84|4.06|4.74|4.78|4.25|4.22|3.87|4.16|3.73|3.62|3.8|3.9|3.6|3.83|4|4.14|4.08|3.98|4.73|4.74|4.97|4.81|4.81|4.77|4.8|4.6|4.07|3.69|4.12|4.42|3.69|3.81|3.79|3.76|3.84|3.77|4.35|4.13|3.01|2.76|2.6|2.52|2.6|2.32|1.75|1.41|1.69|1.5|1.47|1.49|1.08|1.24|1.43|2.25|2.15|2.22|2.35|2.33|2.03|2.02|2.05|2.33|2.57|2.4|2.2|2.2|2.5|2.41|2.55|2.53|2.31|2.75|3.01|3.05|3.49|4.07|3.73|3.97|4.86|5.21|4.93|4.35|4.59|3.21|2.28|2.08|2.095|2.84|2.62|2.38|2.09|2.21|2.27|1.79|1.83|1.71|2|1.94|1.34|1.02|0.73|0.73|0.69|0.65|0.64|0.495|0.41|0.375|0.85|0.82|0.86|0.82|1.15|1.12|1.17|1.46|1.74|1.88|2.24|2.08|1.77|1.73|1.73|1.71||
2022-02-19 20:01:34|amer_0321|DIV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.71|5.85|6.375|5.7|7.35||||||||11.175|12.6|10.55|10.7|9|8.45|7.95|6.5|4.45|4.05|4.4|3.18|4.25|4.3|3.17|3.8|4.1|3.4|4.55|4|4.2|4.38|5.75|6|5.75|5.2|5.25|6.4|9.43|9.8|15.37|22.65|26.9|30.35|28|26.46|11.2|9.1|7.85|9.2|9.3|11.6|12.2|10.94|13.22|14.2|13.98|14.9|16.2|23|23.89|22.7|24.07|26.05|27.3|23.29|17.5|18.43|17.75|14.5|6.52|7.23|6.16|3.73|5.01|3.95|4.66|3.8|3.4|3.75|3.65|3.46|3.7|3.52|3.36|3.74|3.58|4.07|4.49|4.6|4.46|3.3|3.05|2.22|1.69|1.38|1.1|0.7|0.78|0.89|0.81|0.77|0.63|0.485|0.41|0.35|0.2|0.325|0.3|0.28|0.145|0.14|0.16|0.155|0.14|0.18|0.365|0.22|0.29|0.19|0.24|0.185|0.13|0.135|0.15|0.24|0.25|0.3|0.34|0.37|0.56|0.55|0.7|0.91|1.45|1.43|1.77|2.49|3.34|2.79|2.24|1.8|2.16|1.87|1.82|1.74|2.06|2.12|1.92|2.02|2.2|2.32|2.13|2.09|2.3|2.14|2.07|2|1.76|1.84|1.78|1.7|1.65|1.59|1.65|1.6|1.6|1.61|1.58|1.54|1.59|1.46|1.65|1.65|1.71|1.59|1.66|1.52|1.75|1.77|1.75||||||||||||2.48|2.68|2.85|2.85|2.55|2.63|2.8|2.84|2.85|2.97|2.9|2.64|2.64|2.63|2.45|2.37|2.21|2.15|2.23|2.28|2.28|2.2|2.25|2.36|2.46|2.52|2.41|2.58|2.58|2.6|2.59|2.76|2.67|2.58|2.4|2.87|3.21|3.42|3.52|3.5|3.33|3.25|3.27|3.36|3.25|3.05|3.25|3.23|3.03|2.74|2.8|2.87|3.08|3.18|3.16|3.27|3.1|3.05|2.75|2.88|2.78|3.01|3.15|3.12|3.31|2.44|1.76|1.78|1.92|1.89|1.9|1.79|1.91|1.81|2.32|2.45|2.53|2.54|2.57|2.54|2.51|2.71|2.89|2.88|2.77|2.81|2.74|2.87|3.06||
2022-02-19 20:01:36|amer_0328|ALS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.29|0.25|0.22|0.33|0.39|0.3|0.3|0.28|0.29|0.22|0.2|0.25|0.26|0.37|0.38|0.3|0.39|0.35|0.32|0.33|0.22|0.25|0.28|0.35|0.22|0.3|0.32|0.4|0.5|0.5|0.5|0.51|0.5|0.5|0.5|0.5|0.39|0.35|0.51|0.43|0.4|0.5|0.6|0.69|0.5|0.5|0.5|0.69|0.8|0.89|0.94|0.91|1.19|1.26|1.55|1.8|1.7|1.16|1.4|1.25|1.01|1.46|1.62|1.87|1.85|1.69|1.63|2|2.14|2.15|3|2.52|2.89|2.45|2.44|3.15|3.3|4.05|3.75|3.65|3.45|3.31|3.1|3.75|3.8|4.09|4.09|3.94|3.97|3.65|3.62|3.58|3.6|3.21|3.73|4.2|4.3|4.3|4.42|4.91|5.05|5.55|7.45|6.87|6.4|8.15|7.05|6.65|7.95|9.38|10.6|9.75|9.9|14.3|13.38|15.3|18.73|16.75|17.76|29.09|25.03|27.75|27.65|21.15|16|12.67|16.52|12.9|8.2|7.08|5.25|4.85|4.94|3.89|5.4|5.2|6.28|7.57|6.37|6.96|6.01|6.14|5.83|7.13|7.2|7.57|8.39|8.54|8.2|10.36|10.06|10.2|10.41|9.9|10.94|11.08|10.58|11.41|14.4|13.67|14|13.55|12.4|11.6|11.98|11.78|11.51|11.8|10.92|10.91|11.03|12.64|12.44|11.21|11.64|10.74|10.64|11.09|10.66|10.53|10.16|9.81|10.09|12.76|12.19|11.4|10.13|10.24|9.55|11.27|10.73|10.83|10.88|10.65|12.6|15.63|13.24|14.58|14.06|13.13|12.9|14.22|12.99|11.33|10.18|10.42|14.16|13.05|12.7|12.7|13.47|13.98|14.7|13.21|11.85|13.62|11.82|10.44|10.1|8.13|9.6|12.02|10.17|10.77|10.6|10.35|9.72|10.12|11.37|12.43|12.07|12.29|12.83|12.15|10.99|10.15|10.9|11.26|12.05|12.13|12.56|13.46|15.05|13.71|13.6|14.02|14.13|13.33|12.52|12.7|12.05|12.77|13.79|12.97|10.9|12|13.1|12.53|12.44|12.2|13.16|11.34|11.03|10.69|11.01|11.4|11.79|10.71|7.87|7.89|8.73|10.58|9.71|11.09|10.45|10.19|11.14|12.46|14.5|15.65|16.16|15.58|18.08|18.11|17.22|17.91|16.74|15.94|15.26|15.52|17.13|20.86||
2022-02-19 20:01:38|amer_0329|GCL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.75|11.06|12|11.01|10.8|11.65|11.75|12.24|12.15|13.25|12.98|12.44|12.27|13.01|12.7|12.2|9.95|9.5|8.76|9.3|9.36|9.7|11.2|10.65|10.2|10.32|10.24|10.27|10.5|10.41|10.26|10.36|10.7|10.47|10.34|10.1|9.8|9.45|9.9|7.65|7.6|6.2|8.35|8.01|9.1|8.9|9.24|10.01|10.04|10.73|9.85|9.84|10.36|10.67|11|11.6|12.35|12.38|11.68|12.15|11.99|12.2|12.81|11.2|11.07|11.57|12.09|11.73|12.03|12.4|10.55|10.42|9.68|9.48|8.93|9.1|10.09|10.05|10.93|11.33|11.2|7.02|7.53|7.91|7.62|8.77|8.53|7.9|8.16|7.62|7.66|7.69|7.51|7.15|5.25|4.09|3.25|4.34|4.59|4.4|5.32|5.06|4.75|4.73|4.34|3.78|4.12|3.92|3.8|3.86|4.13|3.85|3.39|3.3|3.44|3.34|1.45|1.15|1.16|1.07|1.08|1.1|1.14|1.12|1.1|1.07|0.91|0.77|0.72|0.98|0.97|0.92|0.88|0.85|0.82|0.85|1.18|1.38|1.34|1.23|1.19|1.14|0.9|0.92|0.95|0.84|0.92|0.91|0.76|0.76|0.81|0.71|0.63|0.57|0.51|0.51|0.5|0.42|0.44|0.395|0.53|0.44|0.44|0.53|0.5|0.58|0.6|0.89|0.94|0.95|0.69|0.54|0.475|0.52|0.57|0.5|0.375|0.22|0.31|0.37|0.355|0.325|0.32|0.4|0.89|0.82|0.8|0.83|1.2|1.08|1.07|1.11|1.13|1.12|1.12|1.1|0.88|0.79|0.72|0.75||
2022-02-19 20:01:39|amer_0330|LOY.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:39|amer_0332|EPO.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:39|amer_0336|LUC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.9|0.9|0.41|0.215|0.4|0.55|0.71|0.57|0.45|0.455|0.45|0.48|0.455|0.57|0.85|1.06|1.02|1.04|1|1.02|1.03|0.98|0.83|0.71|0.84|0.9|0.83|0.9|0.97|1|1.17|1.2|1.24|1.18|1.12|1.14|1.1|0.94|0.86|0.88|0.76|0.87|1.07|1.13|1|1.02|0.98|0.66|0.55|0.72|0.54|0.64|0.6|0.64|0.6|0.51|0.61|0.6|0.82|0.83|0.98|0.95|1.12|1.38|1.55|1.69|1.62|1.7|1.96|1.97|2.2|2.75|2.74|2.43|1.99|2.24|2.22|2.03|2.05|1.8|1.84|2.19|2.09|2.03|1.63|1.59|1.79|1.67|2.23|2.12|2.3|2.47|2.91|3.97|4.35|3.34|4.29|3.99|3.89|3.33|3.19|3.11|2.99|2.8|3.16|3.17|3.03|2.78|2.77|2.47|2.41|2.47|2.37|2.9|2.42|2.25|2.02|2.01|2.08|2.12|2.21|2.19|2.19|2.21|1.75|1.43|1.68|1.66|1.61|1.62|1.5|1.57|1.15|1.05|1.1|0.905|0.83|0.84|0.83|0.495|0.54|0.51|0.5|0.64|0.57|0.55|0.5|0.51|0.53|0.63|0.87|0.78|0.72|0.82|0.76|0.75|0.72|0.68|0.63|0.66|0.59|0.59|0.63||
2022-02-19 20:01:40|amer_0338|HWO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.55|60|62.5|60|55|56|65.25|68.75|61|68.5|70.5|64.5|66.5|64.45|59.5|47.85|35.9|29|27.5|29.35|14.6|13.55|13.9|11.75|13.75|11.25|10|8|7.45|5|5|4.5|5|3.75|3.7|5.2|4.6|4.65|3.6|2.3|0.925|0.95|0.725|0.75|0.55|0.5|0.75|0.55|0.45|0.4|0.4|0.4|0.4|0.425|0.55|1|1.2|1.45|1.075|1.025|1|0.775|1.175|1.125|1.05|1.125|1.15|1.025|1.25|1.45|1.85|1.525|1.42|1.5|1.45|1.35|1.35|1.31|1.3|1.24|1.25|1.3|1.3|1.62|1.7|1.59|1.8|1.89|2.19|1.78|2.21|2.54|2.25|2.31|2.37|2.23|2.09|2.7|2.69|2.64|2.9|3.88|3.65|3.7|3.86|5.3|5.36|5.6|5.48|5.4|5.23|4.37|4.11|3.82|3.85|3.75|3.62|3.72|4.25|3.77|3.89|3.75|3.49|3.56|3.72|3.51|3.44|3.27|3.01|3.82|3.83|4.18|4.03|3.7|3.94|4.5|4.63|4.8|5.35|6.08|5.38|5.2|4.55|4.89|4.4|3.71|3.89|4.23|4.61|3.95|4|4.04|3.82|3.79|4.27|3.88|3.86|3.94|4.2|4.02|3.57|3.38|3.39|3.98|3.97|3.92|3.8|3.21|3.27|2.3|2.51|2.23|2.26|2.01|2.18|1.83|0.66|0.56|0.71|0.63|0.67|0.66|0.6|0.68|0.75|1.07|1.21|1.19|1.54|1.28|1.27|1.5|1.6|1.32|1.31|1.53|1.78|1.45|1.59|1.71||
2022-02-19 20:01:42|amer_0341|RET.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:42|amer_0342|U.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:42|amer_0343|MUX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6956|5.4667|4.9419|3.8448|3.0148|2.6618|3.1102|3.2533|3.6731|4.3791|4.43|3.81|3.69|3.07|2.61|2.67|2.25|2.73|1.98|2|2.79|2.5|1.93|1.93|2.23|2.81|3.34|2.65|2.6|2.34|3.03|3.15|2.91|2.15|1.35|1.6|1.4|1.5|1.31|1.37|1.17|1.21|1.21|0.95|1.12|1.15|1.1|1.19|1.65|1.96|2.62|2.73|3.08|2.88|5.67|5.91|5.31|4.26|4.51|4.08|4.45|5.14|4.67|4.31|3.83|3.86|3.31|3.12|3.28|2.53|2.5|2.42|2.92|2.57|2.65|2.65|2.69|2.8|2.96|2.84|2.61|2.6|2.48|2.4|2.59|2.33|2.21|2.03|1.91|1.98|2.32|2.4|2.52|2.13|2.18|1.58|1.62|1.51|1.275|1.01|1.41|1.31|1.45|1.935|1.62|1.42|1.3|1.32|1.33|1.55|1.425|1.39|1.6|1.82|1.69|1.52|1.46|1.33|1.35|1.17|1.19|1.08||
2022-02-19 20:01:43|amer_0345|KTN.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.45|0.3|0.3|0.27|0.3|0.25|0.3|0.28|0.5|0.45|0.56|0.6|0.73|0.75|0.74|0.65|0.65|0.59|0.58|0.63|1.1|1.21|1.41|1.12|1.12|1.1|1.1|1.1|1.03|0.94|0.92|1.23|1.57|1.7|1.68|2.4|1.88|1.67|2.1|2|1.26|1|0.85|0.63|0.44|0.5|0.7|0.69|0.57|0.54|0.66|0.7|0.79|0.59|0.79|0.84|1.1|0.98|0.85|0.93|0.74|0.77|0.56|0.53|0.47|0.48|0.62|0.83|0.91|1.12|1.04|1.11|1.06|0.95|0.95|1.02|0.98|0.92|1.07|1.1|1.15|1.1|1.38|1.16|0.85|0.98|0.98|0.95|0.93|1.16|1.04|1.25|0.95|1.01|0.85|0.78|0.65|0.78|0.91|0.73|0.62|0.75|0.65|0.75|0.65|0.6|0.54|0.52|0.44|0.33|0.3|0.32|0.31|0.305|0.26|0.385|0.35|0.4|0.35|0.355|0.42|0.47|0.46|0.4|0.27|0.245|0.27|0.28|0.21|0.18|0.25|0.24|0.4|0.38|0.47|0.4|0.59|0.445|0.425|0.435|0.34|0.335|0.31|0.3|0.295|0.29|0.285|0.23|0.245|0.26|0.22|0.19|0.19|0.21|0.185|0.18|0.165|0.155|0.16|0.15|0.135|0.125|0.12|0.115|0.125|0.145|0.125|0.13|0.125|0.13|0.115|0.115|0.16|0.29|0.26|0.23|0.22|0.3|0.29|0.23|0.155|0.2|0.325|0.35|0.515|0.46|0.395|0.43|0.36|0.365|0.4|0.345|0.36|0.3|0.315|0.25|0.24|0.23|0.2|0.26|0.21|0.21|0.16||
2022-02-19 20:01:44|amer_0346|RX.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.76|3|3|2.88|2.4|2.49|2.25|2.05|2.6|2.85|2.2|2|1.9|1.88|1.8|1.4|1.5|1.1|0.68|1.25|0.9|1.24|0.9|1.2|1.2|1.2|0.76|0.7|0.75|0.55|0.41|0.27|0.4|0.32|0.2|0.33|0.3|0.25|0.16|0.17|0.2|0.14|0.12|0.12|0.15|0.15|0.22|0.14|0.19|0.2|0.16|0.23|0.13|0.08|0.07|0.05|0.08|0.04|0.04|0.05|0.07|0.14|0.12|0.1|0.11|0.06|0.05|0.07|0.05|0.05|0.05|0.07|0.05|0.11|0.05|0.04|0.03|0.05|0.03|0.1|0.2|0.2|0.155|0.25|0.19|0.175|0.205|0.18|0.21|0.23|0.17|0.2|0.25|0.26|0.52|0.36|0.255|0.235|0.26|0.205|0.16|0.18|0.14|0.2|0.17|0.105|0.11|0.08|0.085|0.065|0.06|0.095|0.07|0.065|0.05|0.05|0.05|0.06|0.075|0.12|0.1|0.14|0.15|0.16|0.1|0.115|0.175|0.15|0.145|0.16|0.15|0.19|0.175|0.16|0.14|0.12|0.12|0.1|0.1|0.08|0.065|0.12|0.135|0.08|0.105|0.1|0.1|0.275|0.06|0.05|0.02|0.1|0.005|0.025|0.025|0.025|0.045|0.045|0.055|0.065|0.09|0.07|0.06|0.055|0.065|0.07|0.085|0.065|0.075|0.045|0.06|0.05|0.085|0.07|0.13|0.14|0.13|0.09|0.07|0.1|0.13|0.17|0.15|0.27|0.26|0.3|0.44|0.495|0.43|0.58|0.57|0.49|0.59|0.63|0.82|1.33|0.9|0.96|0.91|0.97|1.09|1.34|1.28|1.12|1.34|1.64|1.65|2.35|2.5|3.76|4.09|4.45|3.55|4.76|5.43|5.3|7.64|6.91|7.6|9.5|10.85|10.1|9.5|11.2|9.96|10.1|8.75|8.1|7.52|7.3|6.25|7.25|7.01|7.17|7.01|6.75|6.57|7.15|7.03|6.96|7.55|8.18|9.03|8.3|8.23|8.09|7.9|7.45|7.15|7.37|7.9|7.85|8|8.51|8.4|9.05|9.51|10.28|9.8|9.69|8.9|9.5|9.8|10.08|9.85|9.35|9.56|9.57|9.79|8.85|8|8.15|8.01|8.5|7.69|7.5|7|6.69|6.5|5.9|6.24|5.99|7.12|6.06|5.76|4.7|3.66|4.34|4.79|5.57|6.69|7.4|6.8|7.05|7.03|7.4|7.71|7.3|7.52|7.6|7.94|7.66|7.69|7.77|7.1|7.1|8.37|8.25|8.15||
2022-02-19 20:01:46|amer_0350|AOI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|8|8.5|7.05|6.05|6.25|6|6|5|3.65|3|2.5|1.75|1.6|1.45|1.25|1|0.85|0.5|0.95|0.75|0.6|0.75|0.5|0.35|0.35|0.5|0.5|0.6|0.4|0.35|0.6|0.5|0.45|0.65|0.5|0.4|0.65|0.47|0.45|0.37|0.81|0.8|2.5|||0.65|0.83|0.56|0.56|0.7|0.6|0.51|0.39|0.41|0.48|0.43|0.4|0.36|0.37|0.36|0.36||0.29|0.24|0.27|0.35|0.35|0.42|0.56|0.68|0.62|0.64|0.62|0.75|0.39|0.38|0.55|0.6|0.6|0.4|0.46|0.53|0.46|0.6|0.63|0.82|0.72|0.95|0.9|0.74|1.1|0.9|0.9|0.92|0.9|1.2|1.18|1.05|1.17|1.04|0.96|1|1.02|1.1|1|1|1.06|1.14|2|3.25|2.6|2.25|2.55|3.8|3.17|3.7|3.65|2.9|3|2.16|2.58|3.05|3.49|4.75|4|4.2|4.95|5.22|5|5|5|6.9|6.25|5.27|5.9|5.2|5|5.23|6.8|6.67|5.9|5.9|5.8|5.25|5.19|3.6|3.54|1.5|0.88|1.03|1|1.2|1.5|1.5|1.3|1.03|0.93|1.09|0.89|1.12|1.28|1.02|1|1.23|1.04|1.22|1.17|1.09|1.09|1.68|2.01|2.03|1.88|2.07|1.96|2.04|1.79|1.42|1.76|1.43|1.45|1.37|1.56|1.63|1.68|1.71|2.24|3.58|7.76|9.74|8.98|7.86|10.15|10|10.29|7.75|7.33|8.21|7.19|7.16|6.71|7.45|7.2|7.46|7.54|8.48|8.66|9.92|9.29|8.43|8.56|7.41|8.81|7.9|7.27|6.67|6.13|4.74|3.49|2.78|2.49|2.79|2.03|2.01|2.68|2.44|2.13|1.99|1.68|2.07|1.7|1.97|2.07|1.83|1.74|2.26|1.97|2.17|1.86|1.79|1.93|2.26|1.93|1.99|2.68|2.55|2.12|2.17|2.02|2.085|1.97|1.95|1.66|1.54|1.55|1.43|1.59|1.39|1.33|1.19|1.14|1.22|1.18|1.18|1.28|1.55|1.25|1.14|1.11|1.28|1.11|1.12|1.2|1.22|1.29|1.11|1.16|1.13|1.22|1.17|1.38|1.33|1.12|0.99|1.07|1.1|1.06|1.19|1.05|0.97|1|1.18|1.25|1.245|1.23|1.2|1.21|1.24|1.35|1.39|1.63|2|1.99|1.89|1.97|2.22||
2022-02-19 20:01:48|amer_0351|SPN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.11|0.125|0.11|0.14|0.11|0.115|0.12|0.13|0.15|0.14|0.125|0.11|0.12|0.12|0.12|0.1|||0.21|0.195|0.2|0.17|0.125|0.21|0.21|0.15|0.15|0.14|0.105|0.1|0.105|0.07|0.07|0.115|0.09|0.075|0.08|0.11|0.08|0.085|0.12|0.155|0.135|0.11|0.15|0.15|0.17|0.19|0.28|0.33|0.34|0.38|0.61|0.77|0.8|0.76|0.71|0.72|0.51|0.435|0.41|0.45|0.43|0.48|0.41|0.395|0.33|0.3|0.305|0.24|0.175|0.17|0.135|0.15|0.14|0.13|0.135|0.12|0.09|0.12|0.095|0.105|0.09|0.075|0.07|0.08|0.1|0.085|0.12|0.105|0.11|0.15|0.105|0.085|0.075|0.06|0.06|0.08|0.06|0.055|0.055|0.07|0.07|0.06|0.055|0.055|0.055|0.035|0.03|0.03|0.03|0.02|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.025|0.02|0.045|0.035|0.08|0.095|0.135|0.115|0.14|0.115|0.095|0.1|0.125|0.17|0.25|0.22|0.285|0.245||
2022-02-19 20:01:49|amer_0353|ER.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:49|amer_0355|ATE.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:49|amer_0356|IIP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|1.8|7.5|6.2|4.3|4.3|4.3|7.1|7.5|7.5|6.2|5.1|3.8|5.2|5|5|5.2|6|5.7|5.5|5.1|5|5.5|4.7|5|4.9|4.3|5.6|5.9|5.9|6|6.4|5.1|4.5|4|5|6|5|5.2|5|4.9|4.85|5|4.2|3.8|4.8|4.4|5|4.4|5|4.6|4.1|4|4.5|5|4.9|4.55|4.3|4.75|4.6|4.9|4.7|5.09|5.1|5.33|5.3|5.2|5.2|5.02|4.85|4.43|4.34|4.14|4.06|4.09|3.6|3.5|3.55|3|3.07|2.64|2.55|2.36|2.25|1.89|1.55|1.13|1.09|1.2|1.51|1.6|1.55|1.49|1.45|1.57|1.7|1.94|1.7|1.6|1.53|1.42|1.5|1.47|1.46|1.45|1.42|1.48|1.45|1.51|1.52|1.41|1.45|1.48|1.5|1.85|1.8|1.86|2.17|2.19|2.5|2.44|2.63|3.21|3.45|3.69|3.98|3.75|4.21|4.43|4.45|5.48|5.47|5.32|5.02|5.28|5.2|6.06|6.51|6.26|6.28|5.72|5.78|5.22|5.11|5.39|5.26|5.39|5.6|5.37|5.51|5.67|5.67|5.73|5.65|5.76|5.68|5.53|5.72|6.14|6.03|6.3|6.12|6.59|6.41|6.46|6.25|6.32|6.42|6.63|6.53|6.7|6.37|6.59|7.24|7.4|7.53|7.79|8.25|8.5|8.16|7.51|7.21|7.11|7.24|7.74|7.56|7.77|7.84|8.09|7.77|7.63|8|8.19|8.42|9.35|9.33|9.17|10.16|10.09|10.36|10.92|11.04|10.81|11.12|11.55|12.9|13.35|13.09|14.16|14.17|14.19|13.42|14.37|14.11|15.21|15.98|16.26|16.24|15.39|15.68|17.09|18.82|12.88|13.79|14.1|14.27|13.51|12.61|12.7|13.61|13.83|13.9|14.07|13.94|14.8|15.56|16.28|17.83|17.7|17.74|17.41|17.69|16.68|16.7|16.02||
2022-02-19 20:01:50|amer_0357|IMV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.36|16|10.08|8|6.48|7.04|7.36|7.04|4|5.12||4|3.92|1.04|1.04||||||||4.8|4.8|2.88|3.264|4.672|4.352|4.544|4.224|4.608|3.584|3.584|4.288|4.192|3.264|2.848|2.88|2.72|2.208|2.88|2.656|2.592|1.92|1.92|1.728|1.568|1.152|1.12|1.76|1.28|1.12|0.944|1.056|1.408|1.184|1.056|1.152|1.088|0.896|0.64|1.344|1.152|1.184|1.152|0.96|1.056|0.896|1.248|0.944|1.152|0.944|1.216|1.344|1.504|1.344|2.976|3.68|3.072|2.336|2.112|2.144|1.92|2.56|2.624|2.24|2.336|2.304|2.24|2.176|2.624|2.56|2.432|3.2|3.296|2.72|2.72|2.24|2.464|2.368|1.792|1.664|1.76|1.792|2.016|2.112|1.92|2.272|2.24|2.304|2.432|2.208|3.68|4.128|3.488|4.992|3.84|3.808|3.872|3.776|3.616|5.056|5.632|7.84|6.08|6.464|5.92|6.656|7.99|6.46|6.69|7.17|7.29|7.3|7.98|6.85|6.62|5.5|4.99|5.95|4.8|3.95|3.73|4.08|3.52|3.95|3.66|4.3|5.22|3.05|2.41|3.12|3.96|3.89|6.29|5.77|5.11|4.37|4.48|4.36|5.39|4.57|3.6|3.18|2.85|2.58|2.03|2.24|1.94|2.07|1.76|1.51|1.66||
2022-02-19 20:01:51|amer_0358|CKE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:52|amer_0361|BCT.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:52|amer_0362|ESN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.29|1.2|1.12|1.15|1.24|1.65|1.68|1.75|2.17|2.27|2.46|2.11|2.03|1.95|2.22|1.94|1.77|1.59|1.75|1.93|2.08|2.1|2.87|2.38|2.46|2.32|1.94|2.13|2.31|2.47|2.15|2|2.08|2.11|2.17|2.08|2.05|2.61|2.57|2.65|2.6|2.72|2.97|3.06|2.91|2.33|2.68|2.72|2.99|2.51|2.73|2.37|2.68|2.43|1.95|1.59|1.49|1.39|1.27|1.03|1.13|1.14|1.14|0.96|0.77|0.69|0.63|0.53|0.52|0.59|0.65|0.61|0.6|0.58|0.655|0.7|0.73|0.63|0.57|0.6|0.83|0.77|0.71|0.66|0.58|0.69|0.62|0.58|0.5|0.61|0.61|0.73|0.78|0.73|0.63|0.5|0.58|0.58|0.55|0.54|0.46|0.5|0.395|0.28|0.32|0.27|0.305|0.315|0.335|0.29|0.305|0.315|0.34|0.295|0.295|0.29|0.38|0.36|0.28|0.13|0.14|0.15|0.155|0.13|0.165|0.135|0.145|0.21|0.23|0.28|0.2825|0.31|0.34|0.36|0.37|0.34|0.32|0.375|0.415|0.355|0.395|0.45||
2022-02-19 20:01:53|amer_0364|SIS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.7|1|1|0.95|0.88|0.96|0.94|0.83|1|1|0.9|1.1|0.61|1.8|1.8|2|3|2.6|3.06|3.22|3.1|3.15|3.3|3.15|2.8|2.65|2.62|2.65|2.35|1.95|1.9|2|1.9|1.8|1.7|1.6|1.55|1.87|1.7|1.8|1.85|1.79|1.83|1.72|1.63|1.56|1.58|1.48|1.64|1.51|1.85|2.14|2.14|2.08|2.14|2.05|1.98|1.7|1.77|1.85|1.76|1.65|1.72|1.69|1.65|1.65|1.85|1.95|2.06|2.12|2.01|1.95|1.95|1.75|1.65|1.4|1.41|1.27|1.17|1.29|1.15|1.08|1.08|1.18|1.08|0.95|0.94|0.89|1.05|0.6|0.66|0.55|0.59|0.65|0.64|0.7|0.69|0.9|0.85|0.85|0.89|0.92|0.8|0.9|0.81|0.9|1.07|1.5|1.25|1.18|1.14|1.33|1.33|1.22|1.24|1.54|1.68|1.59|1.67|1.74|1.6|1.48|1.45|1.43|1.4|1.39|1.55|1.4|1.58|1.51|1.5|1.38|1.4|1.4|1.25|1.36|1.6|1.55|1.57|1.46|1.5|1.54|1.55|1.58|1.66|1.8|1.98|2.07|2.35|2.68|2.95|3|3.05|3.3|3.55|3.3|3.75|3.59|3.45|3.39|3.65|3.54|3.68|4.2|4.49|4.8|4.94|5.4|5.23|5.83|6.15|5.44|5.14|5.25|5.5|5.39|5.38|5.35|5.68|6.78|8|8|8.79|8.51|9.7|11|11.95|10.86|10.73|10.89|12.36|14.32|15.77|17.2|15.76|15.18|14.46|15.13|14.86|17.6|18.57|16.58|18.65|17.36|15.68|17.29|16.15|18.23|20.49|19.4|16.8|13.29|13.37|14.6|13.11|13.46|13.03|12.74|13.39|11.4|12.2|12.01|13.78|14.21|14.15|13.75|9.15|11.11|11.18|13.69|12.45|15.48|15.1|14.79|14.3|13.99|15.39|16.3|17.47|18.23|18.22|19.48|20.25|20.94|22.21|19.79|20.63|19.4|18.22|17.8||
2022-02-19 20:01:54|amer_0365|SXP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.45|2.6|2.51|2.39|2.31|2.1|1.9|1.69|1.5|1.6|1.67|1.65|1.65|2.2|1.99|2.04|1.71|1.6|1.56|1.6|1.41|1.29|1.06|1.08|0.96|1.01|1.2|1.21|1.3|1.28|1.35|1.52|2.05|1.95|2.11|1.98|1.83|2.02|2.17|2.35|2.55|2.6|2.8|2.9|2.55|3|3.06|3.02|3.51|3.86|3.85|4.32|4.99|4.79|5.6|4.85|4.52|5.07|4.95|4.79|4.55|5.7|5.57|5.65|5.47|5.01|5.06|5.21|5.93|5.75|5.04|4.97|5.04|5.07|5.03|5|4.81|4.75|4.16|4.41|4.26|4.07|4.48|4.7|4.44|4.4|4.15|4.22|3.32|3.26|3.26|3.25|3.57|3.02|2.33|2.67|2.58|3.27|3.25|3.1|2.73|2.6|2.5|2.61|2.4|2.5|2.3|2.47|2.31|2.04|1.43|1.75|1.48|1.13|1.12|1.3|1.24|1.27|1.67|2.22|1.92|2.35|2.25|2.21|2.32|2.26|2.36|2.42|2.32|2.36|2.6|2.91|3.19||
2022-02-19 20:01:56|amer_0366|ZEN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6077|0.528|0.6276|0.6973|0.5579|0.3636|0.3985|0.3985|0.2789|0.2789|0.2241|0.1693|0.2789|0.1295|0.1395|0.1893|0.3337|0.5479|0.2989|0.2391|0.1793|0.259|0.4234|0.5479|0.777|0.9464|1.3946|1.9923|1.9824|2.0322|2.331|3.1678|3.5663|3.7157|2.4904|2.2812|2.092|2.2713|2.1717|2.7295|3.3172|3.4268|3.1877|1.9724|1.8927|1.6835|1.833|1.813|1.8728|1.5042|1.4444|1.4444|1.833|2.2314|1.5341|1.4345|1.2552|1.4046|1.1655|0.8966|0.787|0.7571|0.8069|0.7969|0.8368|0.7969|0.77|0.69|0.68|0.81|1.35|1.1|1|0.9|0.89|1.02|1|0.9|1.16|1.01|1.02|0.93|0.84|0.75|0.65|0.61|0.75|0.66|0.59|0.54|0.58|0.49|0.59|0.485|0.46|0.43|0.375|0.495|0.47|0.475|0.36|0.365|0.35|0.3|0.31|0.395|0.375|0.38|0.365|0.34|0.36|0.45|0.3|0.38|0.56|0.7|0.56|0.43|0.72|1.12|1.69|3.55|3.1|3.02|2.38|2.16|2.74|3.27|2.88|3.94|5.02|6.35|6.22|4.7|3.49||
2022-02-19 20:01:57|amer_0367|PRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7035|1.7522|1.8008|1.5867|1.7619|1.8592|2.1026|2.8229|2.8424|3.0663|3.1734|3.1344|2.7743|3.0663|3.2902|2.7645|2.7353|2.9203|3.261|3.884|3.261|3.2999|3.0176|2.6672|3.115|2.8813|2.2194|2.5212|2.6283|2.638|2.3654|2.5893|2.9495|2.5114|2.3168|2.1513|1.8787|1.7035|1.6354|1.3336|1.0124|0.5841|0.4964|0.5938|0.4867|0.3699|0.2093|0.2823|0.3991|0.4234|0.4186|0.3261|0.3066|0.438|0.4283|0.4137|0.3018|0.2531|0.2434|0.258|0.331|0.3358|0.2823|0.3456|0.4234|0.365|0.292|0.3553|0.3115|0.3212|0.3212|0.3504|0.2726|0.3456|0.3894|0.5354|0.4429|0.64|0.63|0.485|0.46|0.66|0.55|0.385|0.34|0.3|0.355|0.29|0.285|0.29|0.315|0.35|0.345|0.33|0.315|0.375|0.42|0.41|0.445|0.46|0.425|0.465|0.37|0.33|0.355|0.355|0.33|0.41|0.35|0.4|0.43|0.41|0.43|0.53|0.64|0.65|0.64|0.77|0.92|1.02|0.96|0.95|0.81|0.89|1.12|1.29|1.46|1.41|1.31|1.19|1.14|1.36|1.18|1.1|1.09|1.18|1.34|1.41|1.54|1.37|1.35|1.43|1.37|1.45|1.38||
2022-02-19 20:01:57|amer_0368|POE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.4|1.6|1.7|1.25|1|1|0.9|0.75|0.5|0.75|0.5|0.75|0.5|0.75|0.68|0.55|0.45||0.65||0.8|1|0.75|0.65|0.65|0.65|0.65|0.75||0.3|0.4|0.4|0.2||||||||0.1|0.15|0.25|0.05|0.2||0.6|0.45|0.5|0.5|0.5|0.5|0.4|0.3|0.1|0.1|0.3|0.1|0.25|0.25|||0.23||0.26|0.26|0.27|0.22||||||0.155|0.17|0.165|0.14||||||0.99|1.25|1.15|1.6|1.6|1.81|2.15|2|2.22|2.55|3.15|2.8|4.2|3.9|3.25|3.95|4.3|4.71|3.7|3.9|3.35|2.98|4.35|4|5|4.2|4.65|4.35|3.9|4|6.12|9.77|11.71|15.44|12.85|11.55|10.8|11.29|10.9|10.05|7.94|6.5|4.39|5.54|3.65|3.38|3.3|3.39|3.7|4.5|6.15|5.45|5.8|4.15|4.72|5.05|5.98|7.68|5.8|5.6|6.3|7.35|5.63|5|6.19|6.58|8.53|7.23|6.7|7.23|6.9|6.79|7.05|5.55|5.33|5.31|3.95|2.92|2.28|2.08|2|2.05|3.47|4.15|3.6|2.33|3.3|3.91|3.76|2.73|2.78|3.14|3.04|2.86|3.76|3.24|2.31|2.33|1.63|1.71|1.73|1.87|2.15|2.05|1.93|1.9|1.99|1.86|2.09|2.11|2.04|2.19|2.08|2.17|1.65|1.82|1.77|1.83|1.89|1.45|1.55|1.63|1.53|1.47|1.33|1.27|1.3|1.22|1.25|1.25|1.21|0.82|1.08|1.1|1.38|1.23|1.17|1.3|1.27|1.2|1.26|1.4|1.45|1.58|1.59|1.5|1.5|1.79|1.79|1.26|1.3|1.02|1.23|1.15|1.09|1.1|1.03|1.13|1.17|1.28|1.13|1.1|1.06|1.38|1.53|1.5|1.49|1.94|1.91|1.86|1.58|2.15|2.4|2.29|2.35|2.49|2.5|1.03|0.89|0.73|0.55|0.485|0.65|0.64|0.6|0.56|0.6|0.59|0.72|0.85|0.84|0.94|0.86|0.84|0.93|1.09|0.96|0.95|1.1|1.24|1.12|1.3|1||
2022-02-19 20:01:59|amer_0369|GMP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:59|amer_0370|TPH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:59|amer_0372|SUM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:59|amer_0374|E.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.585|0.75|0.66|0.51|0.48|0.51|0.57|0.495|0.54|||0.72|0.96|1.44|1.14|1.95|2.61|4.2|6.42|6.45|7.8|5.94|4.8|4.29|3.3|3.3|3.69|3|2.97|2.79|2.04|2.55|2.37|2.85|2.58|2.04|1.32|1.26|1.095|0.84|0.9|1.14|1.56|1.2|1.14|1.59|1.41|1.185|0.9|0.45|0.585|0.54|0.615|0.54|0.39|0.54|0.54|0.69|0.57|0.54|0.54|0.51|0.465|0.48|0.66|0.84|0.72|0.69|0.69|0.63|0.525|0.525|0.465|0.465|0.39|0.42|0.525|0.63|0.6|0.495|0.48|0.39|0.45|0.405|0.36|0.285|0.39|0.405|0.33|0.42|0.42|0.435|0.42|0.45|0.465|0.54|0.615|0.66|0.75|0.69|0.645|1.125|1.41|1.53|1.8|1.83|1.98|2.13|2.25|2.25|2.52|2.31|2.34|3.09|3.15|3|3.12|2.58|2.7|2.64|2.46|2.1|2.01|1.23|1.305|1.08|0.915|0.84|0.81|0.63|0.56|0.385|0.28|0.35|0.35|0.27|0.235|0.245|0.245|0.28|0.26|0.385|0.33|0.265|0.26|0.255|0.275|0.255|0.275|0.335|0.34|0.34|0.305|0.3|0.32|0.32|0.31|0.33|0.32|0.315|0.335|0.395|0.435|0.44|0.57|0.56|0.46|0.435|0.42|0.43|0.38|0.23|0.225|0.265|0.21|0.18|0.175|0.175|0.175|0.17|0.16|0.165|0.17|0.175|0.21|0.195|0.12|0.125|0.135|0.17|0.155|0.155|0.155|0.235|0.205|0.28|0.22|0.2|0.195|0.19|0.205|0.24|0.25|0.24|0.23|0.29|0.3|0.305|0.3|0.39||
2022-02-19 20:02:01|amer_0378|MVN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:01|amer_0379|TML.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|2.25|0.48|0.63|0.225|0.54|0.54|0.465|0.615|0.54|0.855|0.48|0.51|0.51|1.05|1.245|1.17|1.71|1.56|2.07|2.16|1.59|0.93|0.99|0.87|1.35|2.1|1.71|2.19|3.57|3.63|4.17|5.07|4.02|4.05|3.75|3.3|3.42|2.94|3.09|2.97|3.39|3.9|3.33|2.76|2.22|2.4|2.22|1.89|2.46|2.85|2.64|2.64|2.94|2.28|1.44|1.47|1.32|1.59|1.41|1.38|1.35|1.185|1.08|1.095|1.155|1.245|1.47|1.26|1.08|0.975|0.975|1.26|1.26|1.02|0.855|0.87|1.05|1.11|1.02|1.08|1.005|1.155|1.77|1.77|1.44|1.425|1.35|1.29|1.35|1.26|1.215|1.68|1.56|1.59|1.8|2.31|2.1|1.92|2.1|1.89|1.8|2.19|2.28|2.34|1.95|2.01|1.89|1.95|2.19|2.07|1.86|1.71|1.92|1.62|1.68|1.56|1.275|1.2|1.38|1.05|1.05|0.825|0.735|0.72|0.96|0.84|0.915|0.87|0.75|0.72|0.84|1.095|1.05|0.84|0.735|0.81|0.9|0.78|0.57|0.675|0.855|1.065|1.65|1.8|1.46|1.35|1.41|1.32|1.26|1.04|1.01|0.92|0.9|0.93|0.88|0.8|0.83|0.68|0.78|0.68|0.71|0.71||
2022-02-19 20:02:02|amer_0380|NTB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:03|amer_0383|IB.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|12|14.7|11.1|10.8|8.4|10.5|12|11.4|12|18|||||||9.3|11.7|12.9|14.7|11.7||||||51|42|33|42|31.8|49.8|48|33|30.6|24|12|13.2|10.5|9.6|10.2|9|8.1|11.4|8.4|9.6|8.4|6.3|6.6|7.8|7.8|7.8|9.6|9.6|11.4|12|9.6|9|7.2|8.7|8.4|7.5|8.7|8.4|7.8|8.7|9|9.3|9.6|12.6|11.1|10.8|9.6|15|11.4|9.6|6.6|9|9.6|8.4|7.5|5.7|6.6|6.6|5.1|4.5|4.8|3.9|3.4|2.7|2.25|1.6|1.55|1.25|1.1|0.8|0.8|0.65|0.65|0.6|1.5|2.15|1.8|1.95|1.9|1.7|1.75|1.45|1.7|1.85|1.5|1.5|1.15|1.15|1.05|0.95|1.1|1.35|1.05|1.15|1.2|1.35|1.05|0.85|0.75|0.55|0.45|0.55|0.4|0.55|0.88|0.72|0.74|0.66|0.53|0.46|0.47|0.47|0.37|0.42|0.38|0.36|0.415|0.37|0.38|0.4|0.345|0.24|0.25|0.325|0.295|0.32|0.255|0.31|0.31|0.285|0.31|0.315|0.28|0.29|0.29|0.25|0.27|0.275|0.235|0.21|0.21|0.18|0.15|0.14|0.13|0.125|0.19|0.21|0.205|0.19|0.185|0.16|0.16|0.18|0.18|0.16|0.15|0.16|0.18|0.16|0.205|0.205|0.22|0.23|0.215|0.255|0.25|0.265|0.21|0.2|0.195|0.205|0.19||
2022-02-19 20:02:04|amer_0384|GXI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:04|amer_0385|RGX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:04|amer_0386|ELR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.984|0.984|2.214|3.28|2.788|2.952|2.952|3.28|3.28|3.034|2.952|2.46|2.296|2.214|2.05|2.132|2.378|2.378|2.378|2.87|2.706|2.542|2.296|2.46|1.312|1.394|1.148|1.558|1.558|1.886|2.05|2.05|1.886|1.927|3.69|3.69|4.592|13.12|12.71|10.332|16.81|16.4|12.3|11.07|8.2|6.56|9.84|11.726|11.07|10.988|10.66|13.366|12.382|11.89|11.234|10.168|9.02|9.348|9.43|10.824|9.43|10.168|10.988|11.398|10.66|11.726|12.382|9.512|10.25|10.414|10.25|8.61|9.02|10.25|10.66|13.448|15.416|17.548|19.762|19.598|21.074|20.5|17.958|18.532|21.976|20.992|24.518|25.83|33.374|25.83|24.436|20.254|20.008|11.726|11.562|7.626|2.583|2.337|3.526|2.87|3.075|3.526|3.936|4.756|3.854|4.92|4.1|7.052|6.888|7.298|9.02|10.742|11.644|12.874|10.496|10.086|7.626|9.758|9.676|12.874|15.252|13.776|14.596|14.432|12.792|11.152|8.528|7.79|8.446|7.954|5.576|5.658|5.412|4.756|4.592|4.51|3.854|3.075|2.952|2.255|1.886|1.599|1.599|1.558|1.312|1.066|1.476|1.845|1.435|1.148|0.738|0.697|0.656|0.615|0.574|0.492|0.492|0.533|0.615|0.697|0.615|0.656|0.615|0.82|0.861|0.7872|0.6888|0.7462|0.7216|1.1234|1.312|1.312|1.1726|1.3776|1.7794|1.5908|1.3202|1.0332|0.8856|0.8774|0.574|0.574|0.656|0.656|0.5904|0.6232|0.779|0.8938|0.861|0.6724|0.697|0.5576|0.369|0.3608|0.3649|0.3321|0.287|0.2788|0.2091|0.2378|0.2173|0.2378|0.2419|0.246|0.2583|0.2788|0.2747|0.3034|0.3116|0.3198|0.287|0.2378|0.2542|0.2337|0.2009|0.1968|0.1968|0.1722|0.1722|0.1804|0.1804|0.1968|0.164|0.1722|0.2132|0.1968|0.2706|0.1804|0.2337|0.205|0.2624|0.3321|0.2501|0.2173|0.1804|0.1886|0.2829|0.369|0.3485|0.3239|0.3075|0.3444|0.35|0.35|0.38|0.37|0.365|0.365|0.33|0.305|0.3|0.29|0.3|0.28|0.285|0.275||
2022-02-19 20:02:06|amer_0387|TK.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.32|0.4|0.5|0.4|0.5|0.45|0.53|0.47|0.47|0.235|0.32|0.35|0.3|0.24|0.235|0.265|0.415|0.57|0.52|0.61|0.54|0.47|0.35|0.55|0.49|0.45|0.36|0.37|0.34|0.37|0.495|0.28|0.38|0.355|0.38|0.26|0.32|0.32|0.25|0.35|0.46|0.415|0.47|0.455|0.49|0.54|0.54|0.51|0.415|0.34|0.38|0.345|0.3|0.34|0.28|0.305|0.26|0.28|0.25|0.22|0.16|0.14|0.13|0.055|0.035|0.06|0.06|0.08|0.06|0.12|0.12|0.08|0.14|0.145|0.1|0.09|0.13|0.24|0.225|0.24|0.24|0.27|0.165|0.13|0.175|0.17|0.2|0.205|0.325|0.32|0.375|0.49|0.64|0.55|0.58|0.5|0.445|0.49|0.25|0.4|0.28|0.385|0.59|0.71|0.53|0.5|0.54|0.5|0.445|0.49|0.68|0.7|0.81|0.97|1.14|1.2|1.12|0.82|0.77|0.74|0.75|0.64|0.51|0.48|0.44|0.37|0.31|0.51|0.485|0.315|0.25|0.28|0.26|0.22|0.195|0.19|0.2|0.21|0.27|0.225|0.2|0.23|0.255|0.24|0.19|0.2|0.185|0.165|0.145|0.11|0.155|0.17|0.15|0.23|0.225|0.22|0.21|0.205|0.2|0.2|0.22|0.225|0.36|0.46|0.73|0.58|0.63|0.67|0.58|0.57|0.57|0.71|0.62|0.69|0.6|0.52|0.46|0.47|0.43|0.47|0.445|0.4|0.345|0.32|0.32|0.34|0.345|0.315|0.35|0.34|0.295|0.235|0.15|0.18|0.165|0.15|0.12|0.165|0.19|0.14|0.115|0.12|0.165|0.205|0.22|0.21|0.185|0.185|0.19|0.225|0.27|0.24|0.26|0.225|0.23|0.19|0.175|0.2|0.18|0.19|0.165|0.165|0.165||
2022-02-19 20:02:07|amer_0388|ITUB4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:07|amer_0389|ABEV3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:07|amer_0390|BBDC4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0391|PETR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0392|BRFS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0393|CIEL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0394|PETR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0395|ITSA4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0397|UGPA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0399|BBSE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0400|VALE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0401|BBAS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0402|BBDC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0403|EMBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0404|KROT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0405|CCRO3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0406|VIVT4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0407|PCAR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0408|JBSS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0409|LREN3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0411|CMIG4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0413|WEGE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0414|KLBN11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0415|TIMP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0416|LAME4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0417|GGBR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0418|HYPE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0419|BRML3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0421|RADL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0422|SBSP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0423|RENT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0425|ESTC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0426|SANB11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0427|CPFE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0429|MULT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0430|CESP6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0431|NATU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0432|TOTS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0433|QUAL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0434|PSSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0435|CSNA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0436|CYRE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0437|CPLE6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0438|CSAN3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0439|MDIA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0440|ENBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0441|GOAU4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0442|SULA11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0443|BTOW3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0444|LAME3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0445|BRAP4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0446|TAEE11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0448|BRSR6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0450|ECOR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0451|BRKM5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0452|ELET3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0453|USIM5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0454|ELET6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0455|OIBR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0456|ODPV3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0457|DTEX3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0459|AMXL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0460|FEMSAUBD.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0461|TLEVISACPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0462|GFNORTEO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0463|WALMEX.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0464|CEMEXCPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0465|GMEXICOB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0466|ALFAA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0467|GFINBURO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0468|FUNO11.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0469|BIMBOA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0471|KIMBERA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0472|ASURB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0473|PINFRA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0474|AC.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0475|MEXCHEM.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0476|GCARSOA1.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0477|PE&OLES.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0478|GRUMAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0479|LIVEPOLC.1.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0480|GAPB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0481|GENTERA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0482|ALSEA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0484|COMERCIUBC.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0485|FIBRAMQ12.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0486|LALAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0487|TERRA13.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0488|CHDRAUIB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0489|OMAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0491|VESTA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0492|LABB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0493|AEROMEX.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0494|BOLSAA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0495|HERDEZ.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0496|FSHOP13.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0497|VOLARA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0498|MFRISCOA.1.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0499|ICHB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0500|BACHOCOB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0501|FIHO12.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0502|FIBRAPL14.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0504|AZTECACPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0506|HCITY.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0508|CULTIBAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0509|SIMECB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0510|ARA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0511|CREAL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0512|AXTELCPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0513|GFAMSAA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0514|KOFL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0515|PAPPEL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0517|URBI.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0518|ALUA.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0519|APBR.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0520|BMA.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0521|COME.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0522|EDN.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0524|FRAN.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0525|GGAL.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0526|PAMP.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0528|TECO2.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0529|TS.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0530|YPFD.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0531|BHIP.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0532|CARC.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0533|CECO2.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0534|IRSA.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0535|METR.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0536|POLL.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0537|SEMI.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0538|TGNO4.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0539|TGSU2.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0540|EQTL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0542|MRVE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0543|VLID3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0544|HGTX3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0545|ABCB4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0546|SLCE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0547|SMTO3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0549|IGTA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0550|COCE5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0551|MPLU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0552|LINX3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0553|ALUP11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0554|ALSC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0555|ARZZ3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0556|GFSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0557|MRFG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0558|RAPT4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0559|LLIS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0560|HBOR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0561|EVEN3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0563|LEVE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0564|POMO4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0565|CSMG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0566|GOLL4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0567|BBRK3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0568|BPAN4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0570|EZTC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0571|BEEF3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0572|ETER3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0573|FLRY3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0574|LIGT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0575|PDGR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0576|MILS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0577|JSLG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0578|MYPK3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0579|KEPL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0580|BRPR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0581|AMAR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0582|QGEP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0584|TCSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0585|ANIM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0587|MEAL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0588|SEER3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0589|CVCB3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0591|DASA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0592|TUPY3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0593|LPSB3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0594|MGLU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0596|SCAR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0597|DIRR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0599|RLOG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0602|PMAM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0603|FESA4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0605|SSBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0606|BPHA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0608|ABCB10.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0610|GPIV33.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0611|PTBL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0612|PINE4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0613|PRVI3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0614|TPIS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0615|BAZA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0616|TGMA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0617|JHSF3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0619|CLSC4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0621|WSON33.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0622|SAPR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0623|POMO3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0624|CELP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0626|GOAU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0627|BRAP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0628|ALPA4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0629|GUAR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0630|ALPA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0631|OIBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0632|GRND3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0634|WHRL4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0636|CGAS5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0637|TRPL4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0638|CPLE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0639|BRKM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0640|USIM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0641|GGBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0642|KLBN4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0643|CMIG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0645|ITSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0646|ITUB3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0647|AESGENER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0648|AGUAS.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0649|AMZN.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0650|ANDINA.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0651|ANDINA.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0652|ANTARCHILE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0653|AUSTRALIS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0654|AZUL.AZUL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0655|BAC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0656|BANMEDICA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0657|BANVIDA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0658|BCI.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0659|BESALCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0660|BINT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0661|BLUMAR.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0662|BSANTANDER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0663|CALICHERAA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0664|CAMANCHACA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0665|CAP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0666|CCU.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0667|CEMENTOS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0668|CENCOSUD.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0669|CFMITNIPSA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0670|CGE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0671|CGEGAS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0672|CHILE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0673|CMPC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0674|COLBUN.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0675|COLO.COLO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0676|CONCHATORO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0677|COPEC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0678|CRISTALES.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0679|CRUZADOS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0680|CSCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0681|ECL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0682|EISA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0683|EMBONOR.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0684|ENAEX.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0685|ENELAM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0686|ENELCHILE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0687|ENELGXCH.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0688|ENJOY.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0689|ENLASA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0690|ENTEL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0691|EWJ.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0692|FALABELLA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0693|FORUS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0694|GOOGL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0695|HABITAT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0696|HF.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0697|IAM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0698|IANSA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0699|ILC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0700|INDISA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0701|INTC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0702|INVERCAP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0703|INVERMAR.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0704|ITAUCORP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0705|IVV.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0706|IYW.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0707|LIPIGAS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0708|LTM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0709|MALLPLAZA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0710|MASISA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0711|MOLLER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0712|MSFT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0713|MULTIFOODS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0714|NITRATOS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0715|NORTEGRAN.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0716|NUEVAPOLAR.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0717|ORO.BLANCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0718|OXIQUIM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0719|PARAUCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0720|PAZ.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0721|PEHUENCHE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0722|POTASIOS.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0723|PROVIDA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0724|PUCOBRE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0725|PUERTO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0726|QUINENCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0727|RIPLEY.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0728|SALFACORP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0729|SBUX.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0730|SCHWAGER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0731|SECURITY.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0732|SIEMEL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0734|SK.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0735|SM.CHILE.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0736|SM.CHILE.D.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0737|SMSAAM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0738|SMU.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0739|SONDA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0740|SOQUICOM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0741|SQM.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0742|SQM.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0743|TRICOT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0744|V.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0745|VAPORES.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0746|VSPT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0747|ZOFRI.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0748|BHC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.19|1.5|1.92|1.81|2.13|2.67|2.83|3.85|4.33|5.92|8.73|8.75|10|9.59|9.75|11.63|10.19|9.25|10.25|11.96|9.94|9.55|8.71|9.71|8.25|8.07|8.65|10.25|10.44|9.01|9.91|10.03|10.25|11|13.75|13.1|15.56|17.06|14.51|12.48|11.69|12.06|11.25|10.46|12|12.96|14.5|15.81|14.44|14.54|13|13.96|18.63|21.09|21.54|18.575|20.3375|25.6625|33.75|36|47.025|31.5|35.325|35.625|41.325|42.9|47.175|61.675|65|51|58.4|64.6|71.55|58|60.5|60.35|66.33|72|71.39|73|74.91|86.3|88.92|74.3|76.34|79.25|59.89|49.75|44.66|38.3|42.4|39.3|49.31|51.16|42.07|43.6|54.85|58.28|52.33|64.09|62.94|54|57.02|50.25|31.72|24.38|27.91|29.7|27.37|20.45|26.12|23.92|25.26|20.68|19.85|21.8|22.8|17.97|19.79|20.17|19.55|18.2|17.56|19.69|18.91|19.25|21.26|27.11|25.78|27.28|27.53|25.75|28.6|28.34|29.1|27.14|26.06|25.02|18.02|17|17.25|20.26|24.6|23.91|24.23|25.25|27.15|26|27.15|20.25|18.62|17.32|18.97|15.21|13.36|13.71|13.97|11.05|11.52|11.56|9.93|10.3|11.6|10.1|10.36|10.85|11.54|13.43|13.52|13.71|13.05|13.86|15.62|14.35|13.99|16.52|14.6|15.15|14.68|15.6|15.57|16.99|17.23|15.63|20.51|22.45|24.39|25.95|28.22|26.61|28.28|36.49|38.99|48.4|49.9|50.79|50.15|52.59|43.9|39.06|39.36|47.2|47.66|48.56|52.47|53.49|54.95|50.47|45.67|47.8|50.47|54.26|55.8|55.34|59.34|66.14|69.55|76.26|76.5|95.39|90.68|95.3|103.6|107.4|110.15|114.46|124.62|151.13|158.06|145.44|146.57|142.34|134.94|127.83|127.38|146.75|149.8|166.4|166.33|203.17|246.27|250.21|261.63|296.44|277.07|335.32|346.32|238.2|122.04|120.35|140.56|129|94.49|34.05|41.83|37.42|26.05|29.08|38.09|32.19|23.94|21.24|19.47|17.96|18.89|14.69|12.65|16.4|22.54|20.54|16.79|17.88|15.07|21.73|26.2|22.78|21.01|20.51|23.18|28.53|30.6|28.27|30.14|33.17|30.12|32.29|25.25|32.26|31.26|32.97|30.94|28.06|33.04|31.71|28.37|28.9|32.74|37.52|38.87|36.31|29.74|21.81|25.15|25.36|24.84|24.49|21.65|20.7|21.95|24.11|26.41|32.63|40.05|39.87|39.57|38.16|36.38|36.5|36.76|35.32|34.69|30.32|34.94|31.25|30.54||
2022-02-19 20:02:43|amer_0749|NTR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9277|6.9791|8.6111|10.0695|9.0625|10.6597|11.3889|10.5208|11.6319|13.0555|13.0735|13.4375|13.6111|14.1319|11.9264|13.4722|12.7917|12.6389|12.7986|14.375|13.8055|13.1806|14.2153|16.2083|15.7431|14.9513|14.6666|14.9791|15.7291|14.4375|14.4722|14.2847|15.0695|15.9791|15.5555|16.5347|17.2222|17.6735|17.9028|17.6944|17.4166|15.3889|15.2777|11.1111|11.1806|14.7917|13.0555|13.6806|12.7083|11.8958|11.1458|12.3333|11.1806|10.5764|10.8333|11.5695|10.5903|9.1666|8.9444|9.5833|10.4514|9.1666|10.0208|11.0764|11.8055|11.25|11.1111|10.8472|10.9028|12.5347|14.1666|16.2916|13.8194|12.5416|12.7541|12.2305|13.0833|12.0833|12.6055|13.5903|12.1819|13.0208|13.6291|13.5639|13.6944|13.7402|14.3402|14.0277|14.2444|14.0972|11.9625|13.1944|13.6805|14.5916|14.2916|13.8472|12.7528|12.7069|12.5486|12.2486|11.6|11.9444|12.5791|13.6583|13.2875|14.3819|14.4583|15.5875|15.1389|15.3264|15.1472|15.5361|16.2791|17.8333|17.8083|20.3638|22.5|22.6805|25.2777|27.7083|27.9861|30.3444|29.4777|29.4277|31.3194|32.486|36.1916|36.1944|30.0944|26.8944|23.6055|25.8611|28.4722|30.2749|28.5555|29.3999|27.5027|26.5555|29.5833|30.1916|32.2277|39.0749|44.7082|46.3888|50.911|51.1471|51.1388|55.2221|63.2166|69.3999|71.4083|77.9833|87.5416|97.9999|98.9999|119.5749|118.1915|130.3999|132.9165|154.4915|164.4415|203.3581|175.3082|153.9665|114.9749|85.4999|66.8333|74.6166|76.8749|88.9832|84.9582|85.4166|104.9166|90.4082|83.6333|80.9833|80.9333|84.0916|98.2499|95.3249|88.2666|96.6666|101.0666|93.5249|89.2832|76.4083|89.6749|130.8332|122.9082|122.9165|123.0916|128.7082|147.8332|149.65|142.975|133.625|136.55|137.7|137.9|141.15|113.75|117.95|111.15|105.275|117.45|115.075|113.85|105|102.275|111.25|111|100.9|106.825|100.375|96.075|101.2|105.925|103.45|99.75|106|109.625|100.3|74.5|77.875|80.525|81|83.2|87.55|87.3|91.5|99.975|99.05|98.375|101.45|96.775|95.475|96.95|96.175|98.275|102.675|115.65|112.125|102.075|98.5|97.85|96.7|88.95|85.65|68.575|66.2|67.575|59.25|57.1|57.325|55.275|55.5|53.5|52.5|50.875|59.4|53.375|54.525|61.25|60.725|60.525|57.6|56.8|57.55|55.775|52.875|55.75|54.325|60.05|62.775|63.3|64.45|64.35|63.05|60.89|58.45|65.61|71.52|70.65|73.34|74.58|69.69|68.44|64.12|68.07|71.63|70.48|72.66|65.92|70.05|72.36|67.05|66|63.01|62.7|62.17|56.49|54.25|48.11|49.71|47|43.62|43.62|48.31|52.21|54.16|64.1|61.24|62.98|68.69|67.7|67.85|74.36|75.11|74.18|76.7|82.21|86.5|84.68|95.08|88.78|96.69||
2022-02-19 20:02:46|amer_0750|OTEX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8563|2.75|3|2.5313|2.375|2.6563|3.75|5.425|3.9375|4.2813|6.5938|6.3|5.5438|5.4562|4.8125|4.3438|4.3875|2.1812|3.5|3.35|5.3125|9.2|5.625|4.2562|4.7|4.0313|3.7563|4.4063|3.4562|4.675|4.125|4|6.5425|4.3125|3.4388|4.625|4.7663|4.4375|4.2387|4.375|4.5|5.6825|5.75|6.0488|5.2813|5.1913|4.0375|4.5187|3.8687|3.5387|4.2713|4.83|3.4463|4.9512|5.18|4.7875|5.2112|4.8438|4.975|5.2875|5.5313|4.895|4.8762|6.3575|6.6537|6.4725|6.5575|6.17|9.8375|9.975|10.5225|8.1375|9.56|9.655|8.025|6.025|4.89|5.4825|5.215|5.9925|6.0825|6.025|4.7|4.41|4.95|4.515|3.7525|3.81|4.1175|4.6125|4.42|4.4825|5|4.8575|4.6275|4.055|4.0075|4|3.8175|4.6125|5.155|5.3575|5.6675|5.9625|6.77|6.1|6.3375|6.51|5.9975|5.865|4.8775|6.81|7.0775|8.115|8.15|7.5175|8.715|7.545|8.5825|9.2925|9.0275|7.9625|9.0975|8.485|7.7525|8.455|8.3675|9.5425|11.025|9.955|10.5|9.0725|9.49|10.6975|10.805|9.4775|10.2475|10.2|10.225|10.83|12.1175|12.555|11.9125|10.9875|10.9475|9.9675|9.93|11.6675|11.8425|11.1275|11.0125|11.9275|14.435|13.7|14.75|14.855|15.3325|15.64|15.0175|13.735|13.28|15.375|14.1225|13.255|15.495|14.7975|14.7025|12.6125|12.2825|13.1825|13.2325|13.605|13.27|13.4|13.935|14.19|14.625|15|14.35|17.2875|18.1525|18.325|17.91|18.625|19.0425|21.7275|23.22|24.4375|28.31|26.785|25.05|25.645|25.82|25.765|30.745|31.605|31.45|32.97|33.045|34.1|38.12|34.94|35.27|29.755|26.38|25.28|30.02|29.92|30.385|30.93|32.75|33.215|34.125|33.86|33.975|35.745|38.525|37.95|39.59|42.535|42.23|41.83|40.76|41.31|44.1|45.76|44.51|45.13|43.97|40.39|42.38|39.29|41.82|43.06|41.16|43.58|43.72|47.02|43.67|47.1|46.1|46.63|51.44|50.39|46.05|43.46|45.35|44.05|49.11|50.49|51.25|54.25|53.85|55.35|50.05|54.33|53.98|53.95|56.41|57.65|62.58|46.78|51.51|54.68|57.43|58.36|57.93|56|55.19|51.27|58.1|58.61|61.31|59.99|61.99|56.57|57.67|64.04|67.01|69.44|61.51|63.62|61.19|58.03|60.56||
2022-02-19 20:02:47|amer_0751|SHOP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|33.45|39.25|47.32|36.09|46.38|41.72|35.75|34.76|32.23|33.51|38.12|39.42|38.14|39.61|43.93|55.58|57.27|54.94|54.41|58.86|66.7|79.55|91.4|112.19|131.21|114.76|123.72|134.57|128.95|123.68|122.37|135.15|154.94|185|154.05|160.99|214.44|202.32|177.02|184.39|205.98|193.87|199.7|174.91|228.72|251.93|260.25|343.85|397.46|414.04|451.58|519.51|434.16|376.54|479.25|525.07|636.89|633.29|504.52|928.96|1054.2|1376.49|1435.56|1487.02|1386.05|1237.01|1383.86|1412.56|1581.32|1653.79|1453.4|1405.66|1510.72|1916.36|1910.08|1944.78|1656.01|1831.29|1809.67|1446.18|1118.24||
2022-02-19 20:02:48|amer_0752|TECK.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|12|11.815|11.875|13.815|13.565|13.815|13.125|13.375|12.375|13|13.315|13.44|13.75|14.875|14.575|15.875|14|13.7|14.45|13.875|14.125|15.95|15.875|15.15|16.7|15.125|13.825|15.1|13.975|13.875|13|14.25|12.25|10.2|10.775|10.5|10.225|10.25|10.45|9|8.025|7|4.625|6.825|6.275|5.175|5.6|5|5.325|5.525|6.4|5.375|6.35|5.925|6.475|7.5|6.8|6.5|6.8|6.3|5.5|5.25|5.4|5.175|5.05|4.475|5.275|5.025|5.3|5.85|7.1|6.75|7.4|7.24|7.73|8.3|6.475|5.835|6.1|5.375|5.15|5.6|6.36|6.48|7.1|7.475|6.91|7.135|6.875|5.85|5.23|5.075|5.425|5.525|5.8|6.05|6|5.57|5.13|5.275|5.525|6.285|6.725|7.205|8.6|8.65|10.965|10.165|12.6|12.235|10.175|11.59|12|12.21|12.875|13.605|14.57|17.99|18.46|18.75|23.57|22.425|20.325|20.4|20.67|23.41|23.12|26.075|24.88|26.775|31.025|36.735|35.525|37.57|38.54|35.05|33.49|37.45|36.8|35|41.33|43.025|43.95|43.38|41.24|40.245|42.045|45.2|45.2|47.3|45|47.22|47.31|38.3|35.43|32.78|39.27|42.09|43.82|49.17|49.17|47.03|44.36|30.22|12|6|6.02|4.74|4.47|3.42|12.53|17.15|18.55|28.35|26.42|29.5|31.41|36.49|36.82|35.01|38.7|44.25|39.92|36.54|31.48|36.19|35.67|42.32|45.6|51.01|61.79|64.24|53.75|51.39|51.43|50.82|49.02|47.34|43.5|30.92|39.96|37.35|35.91|42.52|39.62|35.61|36.86|30.94|31.53|28.13|27.24|29.01|31.7|33.63|36.15|36.35|31.93|28.6|26.8|27.69|22.47|24.06|26.52|27.68|27.9|25.57|27.65|26.8|24.63|23.86|24.98|24.17|24.36|26.13|24.69|21.21|17.81|17.64|15.88|16.45|20.08|17.38|18.29|14.47|12.38|9.63|9.45|6.37|7.66|5.68|5.34|5.23|7.83|9.85|15.36|12.61|17.01|20.81|21.25|23.65|28.96|34.01|26.87|31.89|26.55|29.08|28.32|24.05|22.48|27.06|31.08|26.27|26.36|29.64|32.87|35.72|36.7|33.18|32.23|35.17|33.49|33.93|29.41|31.13|27.21|26.91|29.39|32|29.49|30.92|31.68|27.47|30.22|27|22.67|21.48|20.82|20.8|22.52|17.1|13.5|10.67|12.27|13.08|14.22|13.57|15.04|18.54|17.51|20.52|23.1|23.36|26.5|24.07|26.01|29.36|28.55|28.48|28.45|31.53|34.54|33.88|36.43|39.26|45.3||
2022-02-19 20:02:50|amer_0753|WCN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1301|18.6501|20.1869|20.0069|19.1208|19.3285|22.1807|23.3991|24.2021|24.7144|26.0021|28.8958|27.9405|29.325|32.3988|34.0741|32.2326|30.8342|31.2496|34.0741|32.9387|32.8833|34.0879|33.3818|33.3541|33.1741|28.8681|30.4188|30.5988|29.3112|28.4666|27.4143|30.2388|29.9342|29.9065|27.3174|26.099|27.0405|27.3451|28.2035|27.8574|26.4313|28.7297|30.0727|31.028|29.3112|29.325|32.8557|31.9003|31.4572|35.4448|35.6525|36.5663|37.5632|38.3801|35.9432|37.4939|37.9647|38.2001|37.6601|39.1554|37.8678|37.4247|39.8062|39.2523|46.2167|48.1828|48.6258|50.0796|50.7304|52.4472|47.5182|47.2274|46.2998|50.2181|49.3596|49.1796|43.0045|41.9799|44.846|54.0395|56.6009|53.8179|59.7854|62.2667|62.9933|64.1867|66.84|64.0533|67.8133|67.88|70.6|70.36|77.9733|79.1133|84.1333|86.0533|83.35|81.93|84.49|87.36|88.35|86.72|87.58|86.27|95.39|90.84|96.9|100.24|99.34|103.72|105.22|100.52|98.8|103.23|100.16|111.21|113.16|117.71|123.18|124.68|127.18|120.41|117.47|122.79|118.99|119.08|119.15|136.4|116.54|122.27|128.74|126.44|125.29|132.19|130.67|136.46|138.25|130.27|128.5|124.95|128.14|142.66|149.92|145.99|147.58|158.75|167.44|160.08|167.28|168.99|161.33|157.1||
2022-02-19 20:02:51|amer_0754|WEED.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|2.15|1.7|1.6|1.5|2.45|1.95|2.15|1.7|1.35|1|0.75|0.5|0.65|0.5|0.4|0.25|0.55|0.35|0.3|0.35|0.25|0.35|0.3|0.2|0.1|0.1|0.15|0.15|0.1|0.15|0.05|0.1|0.15|0.15|0.2|0.15|0.1|0.15|0.1|0.1|0.1|0.25|0.45|0.45|0.2|0.2|0.15|0.2|0.15|0.15|0.1|0.1|0.1|0.15|0.1|0.05|0.05|0.05|0.1|0.05|0.05|0.05|0.05|0.05|0.05|0.1|0.05|0.1|0.05|0.05|0.45|0.55|0.55|0.55|0.4|0.55|0.5|0.3|0.5|0.35|0.45|0.75|1.45|1.75|3.25|4.9|5|4.5|3.55|8.25|6.85|5.75|4.35|4.05|5.75|5.3|6.4|6.85|6.15|6.2|5.25|4.45|4.35|4.45|3|2.25|2.7|2.2|2.05|3.15|2.55|2.125|2.8|2.6|2.05|3.5|3|2|2.325|2.1|2|1.625|2.175|1.925|1.875|1.75|1.75|1.85|1.7|1.875|1.75|1.475|1.05|1.525|1.15|1.25|1.25|1.45|1.35|0.95|0.925|0.8|0.7|0.65|0.525|0.45|0.15|0.15|0.3|0.75|0.375|0.6|0.5|0.45|0.4|0.475|0.45|0.4|0.375|0.45|0.65|0.575|1|1.1|1|0.725|0.775|0.7|1.1|1.35|1.45|1.9|1.925|1.475|1.425|1.325|0.65|1.325|1.5|1.45|1.7|1.9|2.35|0.57|0.13|0.2|0.23|0.5||||||0.35|0.35|0.25|0.25|0.03|0.03||0.05|||0.05|0.05|0.05||0.03|0.03|||2.59|3.26|2.84|2.91|2.64|2.67|2.07|2.43|2.39|2.2|1.98|2.13|2.05|1.95|1.81|1.97|1.86|1.59|1.77|3.15|2.77|2.77|2.57|2.83|2.48|2.57|2.63|2.74|4.05|3.95|4.89|6.93|11.35|9.67|12.06|11.07|10.3|9.1|7.57|7.86|8.99|9.01|12.67|16.13|19.53|37.56|27.15|31.81|28.49|29.96|38.54|38.85|37.25|66.52|62.48|51.89|41.7|38.3|65.3|64.06|57.6|60.95|57.1|51.37|43.05|33.23|28.85|25.42|26.6|25.74|29.71|23.2|21.42|20.73|23.71|22.42|25.7|21.46|24.55|30.89|36.89|34.22|53.1|44.47|34.89|28.92|30.87|28.52|23.52|18.57|16.35|17.38|13.48|11.41|10.8||
2022-02-19 20:02:53|amer_0755|WPM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.85|1.3|1.25|1.05|1.25|1.75|0.9|1|0.6|0.6|0.5|0.4|0.5|0.5|0.35|0.25|0.25||0.15|0.15||||0.2||0.15|||0.15||0.1|0.1|0.05|0.1|0.1|0.1|0.1||0.15|0.15||0.1|0.2|0.2|0.075|0.1|1.725|1.5|2||||2.4|2.6|4.45|4.45|3.85|3.35|3.31|4.42|3.64|3.54|3.8|3.92|4.05|4.36|4.76|5.5|5.76|6.92|8.17|9.98|12.6|11.62|8.18|10.8|11.38|13.07|9.58|12.13|12.38|10.94|12.58|11.18|11.7|12.66|11.7|14.2|14.2|12.06|13.32|15.2|16.23|17.34|14.69|18|16.1|13.32|13.76|14.09|11.94|10.26|7.7|3.97|5.37|6.76|7.89|8.06|9.32|9.63|11.71|8.94|10.35|12.75|14.31|14.81|17.75|17.53|15.33|15.81|16.98|19.36|19.62|19.9|20.58|25.38|27.55|30.01|39.45|34.11|34.54|42|43.91|35.65|35.08|36.79|36.77|40.11|30.6|35.35|30.23|31.63|35.77|35.3|31.42|29.57|28.42|26.31|29.75|34.81|38.38|36.69|37.44|35.81|37.13|31.94|29.41|24.5|23.56|21.62|23.44|27.16|24.7|23.4|21.59|23.26|24.97|27.92|25.01|24.49|22.59|28.2|29.65|25.87|22.84|19.43|24.63|26.65|27.88|23.78|24.21|23.6|23.72|21.74|17.93|15.08|18.47|17.08|17.93|15.94|20.71|22.95|21.51|24.42|24.58|33.88|39.67|37.37|30.11|32.65|24.11|26.37|28.94|25.32|28.57|26.03|27.49|24.39|25.48|25.47|24.83|26.48|27.43|26.49|25.02|25.35|26.07|27.3|29.16|29.14|27.39|20.95|22.09|22.49|22.16|25.51|27.94|29.14|31.63|27.88|30.66|31.18|36.67|39.73|35.41|35.06|36.45|36.27|37.97|40.92|39.35|57.84|51.86|63.41|70.5|68.66|62.98|62.01|53.01|54.13|52.71|47.37|52.03|52.01|58.31|56.01|53.33|57.26|47|49.16|51.53|50.39|52.57||
2022-02-19 20:02:55|amer_0756|AC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|16.79|19.14|19.88|17.73|17.38|15.77|14.12|13.85|10.79|11.07|15.39|17.4|12.31|12.08|10.21|9.3|9.08|8.04|8.85|6.75|5.6|4.05|4.3|5.37|1.9|2.24|1.87|1.1|0.78|1.28|1.4|1.3|1.86|1.65|1.44|1.24|1.21|1.3|1.31|1.53|2.39|2.14|1.83|1.89|2.3|2.29|3.42|3.56|3.83|3.48|3.07|2.84|2.44|2.38|1.99|2.36|2.11|1.57|1.39|1.33|1.06|1.03|1.16|0.93|0.87|0.9|0.91|1.01|1.17|1.12|1.4|1.89|1.78|1.78|2.35|2.65|3.18|2.36|2.23|2.44|2.72|3.17|4.69|5.42|8|7.26|5.94|5.75|7.3|8.36|9.93|9.83|8.17|8.72|7.6|9.38|12.07|11.83|12.71|12.21|12.32|11.45|14.21|13.44|11.69|11.9|11.24|12.09|10.32|9.95|7.6|7.25|8.14|9.56|10.27|8.84|8.84|8.97|12.39|12.8|14.2|13.83|13.99|13.19|13.24|14.56|17.59|17.32|21.74|23.54|27.23|24.09|24.45|26.19|22.72|27.58|25.36|23.71|23.5|21.32|23.5|27.33|24.76|26.34|27.68|25.83|31.64|32.01|32.37|36.3|39.34|41.06|42.32|42.7|43.66|48.6|49.2|50|45.08|30.31|15.16|17.63|16.69|15.99|16.69|18.21|15.52|15|25.11|23.13|21.5|27.56|27.74|24.95|27.21|25.08|25.34|24.13|23.78|24.02|20.94|22.74|24.93||
2022-02-19 20:02:57|amer_0757|ACB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|3.24|4.2|3.36|3.6|3.12|2.4|2.04|1.8|1.26|0.72|0.42|0.18|0.18|0.36|0.18|0.6|0.9|1.02|0.78|0.96|0.96|0.78||||||||||||1.44|1.2|1.08|1.26|1.2|1.62|1.44|1.44|1.38|1.26|1.08|1.14|1.08|1.2|1.08|0.96|0.84|1.14|1.02|1.08|1.2|0.9|0.9|0.72|0.72|0.78|0.9|0.78|0.84|0.84|0.72|0.6|0.48|0.48|0.42|0.36|0.36|0.36|0.3|0.3|0.42|0.36|0.66|0.42|0.36|0.66||||||7.32|5.52|5.04|5.04|3.96|4.8|3.72|3.6|3.6|3.36|4.5|6.84|8.52|7.32|6.6|7.08|6.48|6.36|6.24|5.7|5.4|11.88|18.6|26.04|25.2|28.92|27.6|30.72|31.92|32.76|25.56|25.56|30.72|30|34.8|36.72|84|170.16|133.8|134.52|91.44|95.4|117.48|111.6|82.08|104.16|150.6|114.72|90.24|83.88|126.6|129.6|145.08|138.96|126.72|119.88|108.6|90.84|65.28|59.16|39.24|28.6801|33.9601|21.2401|13.4401|11.88|19.58|16.84|14.23|12.16|5.96|6.42|12.62|12.24|16.3|13.93|11.32|10.7|11.34|10.36|9.02|9.06|9.21|8.55|8.1|6.93|5.38||
2022-02-19 20:02:58|amer_0758|APHA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:58|amer_0759|ATZ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|17.85|17.33|17.35|16.49|15.61|15.23|15.03|15.1|14.65|12.8|12.73|14.6|10.72|12.7|12.71|13.35|12.27|12.24|12.44|14.58|15.92|16.23|16.56|16.15|19.45|18|15.17|17.92|16.11|18.38|18.99|17.77|16.93|18.03|17.05|16.2|19.35|18.87|19.23|25.21|21.04|10.85|15.06|20.13|19.52|17.9|19.37|16.98|20.05|23.73|24.79|27.44|30.76|31.54|30.5|29.51|37.22|35.75|40.75|41.53|49.32|51.76|51.15|57.75||
2022-02-19 20:02:59|amer_0760|BBU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|32.5|24.14|27.13|30.5|32.99|32.43|34.74|32.77|32.14|34.15|32.69|36.16|35.2|35.38|35.92|37.13|36.44|38.31|39.6|43.33|46.19|45.53|49.36|45.72|52.32|51.35|52.27|56.21|57.58|51.05|48.79|40.66|43.23|46.62|50.94|52.11|50.84|51.85|50.11|47.95|51.21|53.8|55.55|54.58|58.7|51.61|32.01|42.47|44.45|42.38|35.26|41.23|40.66|40.11|46.86|48.96|48.15|53.99|51.17|54.33|55.14|60.75|55.41|53.98|57.77|59.75|57.98|57.67|59.33||
2022-02-19 20:03:00|amer_0761|BEP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8413|6.0537|6.4255|6.4095|6.9034|6.8503|6.8237|6.7335|6.7972|7.0627|7.0892|7.0892|7.3813|7.291|7.1689|7.4503|7.8008|7.4344|7.4079|7.3654|7.5672|7.6203|7.9601|7.6574|7.9654|7.753|8.0876|7.8486|7.8327|7.8433|7.907|8.0663|8.3903|8.1248|8.1725|8.0132|8.0185|8.4062|9.1762|9.0541|9.1868|8.9744|7.9123|8.1779|8.677|8.4965|8.6027|9.3408|9.686|9.5585|10.2489|10.5144|10.5409|9.7922|9.9302|9.8612|10.3869|9.994|10.4613|10.1374|8.7567|9.4895|9.6647|9.7178|9.6116|9.7444|9.4576|9.5851|9.5692|9.5851|10.2489|10.0949|9.8453|9.9568|10.2595|9.9993|10.3551|10.3126|10.8914|10.8064|10.7905|10.1533|10.2436|10.6312|10.2489|9.9302|10.1639|9.3939|8.8045|8.9744|9.3939|9.6276|9.7285|9.9621|10.5091|8.6345|9.4683|9.4258|8.3053|8.4115|7.9123|8.0716|8.231|8.3319|8.5496|9.3355|9.1868|10.0046|9.7656|10.0258|10.2595|10.8277|11.1463|11.3693|10.6418|10.4719|10.5675|10.6896|11.141|11.3003|11.364|11.1994|11.3003|11.6826|11.1941|12.0437|12.681|11.7464|12.2615|12.0225|13.1961|13.8705|14.6033|13.5359|14.4174|14.3803|14.8263|14.1626|14.8051|14.9325|15.145|16.0796|15.4264|15.6813|15.8672|15.8884|15.6972|15.7875|16.1752|16.3398|16.6106|15.7716|15.5061|14.3856|14.2157|13.9926|15.2087|14.7414|14.9219|16.5522|16.9239|17.1522|17.1788|16.6743|16.8124|16.9398|16.7699|18.2887|18.2568|19.0427|19.4941|20.6464|20.5296|21.1509|20.2588|18.586|19.6693|20.2641|18.7294|19.2286|18.0178|17.4602|18.8356|19.0109|19.5844|19.7118|20.4181|19.9189|20.6624|21.7934|20.8695|20.9226|20.6889|20.5561|20.6942|20.2428|20.1791|21.7881|22.6219|22.7759|21.9687|22.3032|22.4679|22.6643|23.0573|22.0855|23.1741|21.5863|20.9544|20.7101|20.9438|21.358|21.1615|21.6023|21.3315|20.4712|19.7596|20.126|18.979|20.3544|21.905|22.4148|22.1333|23.4343|24.7353|25.4044|25.8983|29.8704|30.1625|33.046|31.4956|37.5395|29.2576|33.9195|35.7428|34.3235|35.7375|38.5333|38.8|45.0867|50.0467|51.3933|57.64|60.09|49.13|54.46|47.11|49.03|47.21|48.64|52.21|45.07|49.67|42.76|42.31|43.85||
2022-02-19 20:03:01|amer_0762|BPY.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:02|amer_0763|BTO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.45|2.25|2.11|1.34|1.35|1.35|1.05|0.6|0.56|0.4|0.375|0.4|0.445|0.75|0.64|0.7|0.68|0.82|0.7|0.78|0.66|0.78|0.85|1.3|1.35|1.28|1.39|1.55|1.75|1.46|1.52|1.62|1.85|2.03|2.37|2.78|2.58|2.32|2.78|3.18|2.98|3.61|3.31|3.42|4.04|3.3|3.96|3.52|3.13|3.74|4.26|4.14|3.06|3.55|3.16|3.42|4.01|3.92|3.91|3.35|3.77|3.36|3.06|2.94|2.48|2.69|2.34|3.28|2.63|2.4|2.52|2.11|2.27|2.96|3.55|3.1|3.04|2.53|3.03|2.92|2.36|2.44|1.75|1.99|2.04|2.13|1.86|1.94|1.91|2.04|1.9|1.48|1.57|1.68|1.37|1.67|1.44|1.13|1.41|2.38|2.65|2.49|3.54|4.24|3.57|2.93|3.57|3.32|3.39|4.43|3.78|3.87|3.07|3.78|3.55|3.09|3.32|3.5|3.27|3.26|3.84|3.65|3.73|3.47|3.71|3.54|3.38|2.94|2.89|3.11|3.39|3.37|3.94|3.88|3.93|3.67|3.54|3.82|3.94|4.77|4.31|4.6|4.73|4.94|5.1|5.54|4.28|5.76|7.91|7.05|7.55|9.75|8.55|9.28|7.72|7.13|7.48|6.5|5.56|5.86|6.08|5.91|5.18|5.13|4.87|4.86|5.62|4.9|4.83|4.61||
2022-02-19 20:03:03|amer_0764|BYD.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:03|amer_0765|CHP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.25|10.25|10.05|10.13|10.46|10.78|10.27|10.45|10.62|10.66|10.74|10.57|10.9|10.905|10.31|10.66|11.15|10.67|11.05|11.45|11.39|10.93|11.39|10.83|11.5|11.4|11.37|11.67|11.67|11.41|11.98|12.75|12.31|13.14|13.79|14.35|14.29|13.81|13.26|12.98|13.11|13.48|14|14.16|13.9|13.9|13.93|13.46|13.24|13.15|13.46|13.31|13.14|13.28|12.81|11.78|11.5|11.25|11.96|12.24|12.44|12.41|11.75|12.09|12.26|11.44|13.22|13.64|14.06|13.42|13.7|13.97|13.77|14.13|14.39|13.61|13.86|13.85|14.74|14.09|12.65|12.11|13.05|12.9|12.55|12.49|12.83|12.33|13.27|12.94|13.25|13|13.79|14.02|14.51|14.76|14.68|15.11|14.24|14.86|14.48|14.74|14.65||
2022-02-19 20:03:04|amer_0766|CHR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.28|6.23|6.11|6.07|6.01|6.14|6.24|6.53|7.33|6.99|7.23|7.44|7.41|7.42|7.62|7.94|8.15|8.61|9.12|9.7|9.57|9.25|8.28|8.14|7.66|7.32|7.14|7.13|7.76|7.41|7.05|6.18|5.55|7.12|7.42|7.47|7.47|7.54|8.02|7.88|7.39|7.52|8.1|8.01|8.06|7.96|5.98|2.29|3.06|3|2.66|2.32|2.62|2.21|3.05|4.27|3.74|3.31|4.46|4.64|4.29|4.81|4.83|4.5|4|3.94|3.87|3.59|3.47|3.68||
2022-02-19 20:03:05|amer_0767|CIGI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9749|1.098|1.0262|0.9236|0.9236|1.057|1.1699|1.1699|1.2007|1.4059|1.6727|1.6419|1.5598|1.6009|1.8369|2.309|2.3603|2.7195|2.4219|2.3706|2.2166|2.8118|3.0068|3.6841|3.4994|4.0946|3.797|3.8175|3.5404|3.4891|3.6738|3.7765|3.7765|4.1459|4.1254|4.0536|4.3101|5.2953|4.5667|4.1049|3.6944|3.6431|3.4891|3.4378|4.0843|3.6328|3.4789|3.3352|3.3865|3.6944|3.6944|3.5507|3.5815|4.0022|4.3922|4.5153|4.4538|4.5153|4.8232|5.1311|5.4492|6.5678|6.8756|7.2143|7.4401|7.2615|6.8756|7.5139|9.2216|7.5714|7.4667|7.2184|7.6966|8.3637|7.8731|7.2861|6.927|6.34|5.6237|5.7468|5.2029|4.1459|3.8996|3.3455|3.6123|4.618|4.2588|4.9771|4.464|5.0161|5.7037|5.4903|5.4389|5.989|6.3482|6.4426|6.2189|6.3625|6.8243|6.4241|6.5514|6.1778|6.773|7.8547|8.0455|9.1744|9.5684|9.827|9.9461|9.8558|10.1308|12.1258|11.1365|10.9312|11.2884|11.5018|12.2489|12.3967|11.7974|11.6906|11.4772|11.4649|12.2941|11.354|10.96|10.9189|11.0831|11.2473|11.0831|12.1586|11.9944|13.0535|13.3983|15.1059|15.9145|14.1946|13.0863|12.5896|14.9006|13.5789|12.4377|9.2359|9.1046|9.1005|10.02|6.8633|5.9931|6.9701|7.1835|6.342|6.0259|7.3846|6.5637|5.636|4.5441|4.2567|4.8437|5.7632|5.5375|6.7935|7.1835|8.4765|7.9142|7.9716|8.3329|8.4519|8.2549|9.5233|9.9256|9.474|9.0882|9.3057|9.1292|10.1226|10.6726|11.0339|12.3351|11.6947|12.4993|15.0648|14.8924|14.6585|13.7061|14.133|12.7866|11.1283|11.432|10.9395|11.0626|12.1791|13.1027|12.5527|11.0831|11.0585|11.6906|11.0133|10.9805|11.4731|11.7851|11.7481|11.5264|12.0478|13.4557|13.9032|13.6815|13.546|13.5378|15.6847|15.1018|16.403|17.7905|18.0983|18.7797|18.439|20.7829|21.5505|22.2073|22.195|22.1991|24.937|24.5265|24.1284|24.4486|24.9083|24.3336|27.441|31.1231|33.6475|32.4202|33.3274|47.8|54.49|58.02|54.2|64.83|60.45|61.73|60.88|46.5|49.21|51.9|51.26|44.12|53.9|53.96|55.07|46.7|47.53|49.49|47.65|66.86|62.91|66.84|72.5|73.3|67.15|64.94|61.9|75.61|78.82|75.87|74.5|80.7|89.44|87.21|93.54|100.02|106.36|106.43|100.05|89.4|87.5|75.29|83.91|89.91|89.27|86.08|83.26|93.63|95.88|89.8|99.5|88.25|96.14|101.1|107.3|108.8|67.32|76.39|71.11|77.9|72.45|82.71|88.67|94.36|115.84|113.28|112.74|131.88|123.48|133.04|132.5|138.82|160.08|175.7|162.13|179.54|172.46|188.38|185.44|198.51||
2022-02-19 20:03:07|amer_0768|CJT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.66|8.91|8.9|8.9|8.51|9.05|9.4|9.1|7.9|6.95|7.05|7.32|9|8.55|8.61|8.44|8.01|7.5|6.9|7.24|7.35|7.3|7.69|8.5|8.67|8.75|8.75|9.85|10|11.4|10.9|10.82|11.25|11.5|12.57|13.1|14.19|14.45|20.29|20.56|20.65|21.85|21.55|21.97|22.81|21.55|24.8|25.99|26.07|26.3|26.45|26.84|25.15|25.75|28.06|25.77|21.39|21.77|24.24|26.24|26.13|24.1|24.02|26.88|28.1|31.23|33.87|34.5|39.9|42.81|42.9|49.49|47.5|47.01|48.08|46.73|44.3|45.26|45.07|49.9|49.15|51.39|53.42|54.35|59.01|61.83|61.46|68.18|63.63|67|63.03|66.31|76.18|85.03|80.32|77.84|66.8|77.31|83.46|81.35|78.35|83.39|86.1|93.76|101.71|92.25|104.1|99.05|103.95|120.78|102.85|100.26|133.95|128.89|166.14|165.16|179.24|205.69|240.92|216.02|222.48|216.06|171.5|172.59|176.07|174.07|186.6|185.69|208|202.9|184.37|166.83|158.28|177.5||
2022-02-19 20:03:08|amer_0769|CRON.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.79|0.64|0.6|0.55|0.55|0.5|0.47|0.42|0.32|0.34|0.41|0.33|0.31|0.24|0.235|0.205|0.245|0.21|0.23|0.5|0.5|1.15|1.03|1.7|1.75|1.8|3.4|3.14|2.79|1.69|1.71|2.21|2.26|2.75|3.4|4.2|10.77|9.08|12.65|7.16|7.5|10.27|8.96|7.5|16.38|13.77|12.88|12.95|15.62|28.39|31.77|24.28|20.66|19.33|20.32|18.38|15.05|11.86|10.87|9.15|8.65|9.89|7.1|7.79|8.11|8.67|8.48|9.42|7.1|6.72|7.97|10.73|9.57|14.51|13.42|11.47|9.79|9.95|10.12|9.26|8.06|6.89|6.67|5.71|4.92|4.7||
2022-02-19 20:03:09|amer_0770|DGC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:09|amer_0771|DIR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11.3|10.84|11.07|11.4|10.76|10.71|10.79|9.96|9.36|8.58|8.35|8.56|8.8|8.44|8.91|8.89|9.49|9.22|9.3|9.52|9.65|9.6|9.8|9|9.11|8.83|8.75|9.09|9.25|9.05|8.64|8.45|8.23|8.02|8.11|7.78|8.04|7.83|6.83|7.3|8.01|8|8.12|8.05|8.93|8.98|8.18|7.66|7.58|8.11|8.51|8.54|8.39|8.2|8.69|8.58|8.69|8.9|9.07|9.13|8.96|8.78|8.85|9.12|9.3|9.65|10.25|10.95|10.42|10.37|10.14|10.03|10.12|10.01|9.43|10.45|11.2|12.05|11.55|11.82|12.1|12.24|12.7|13.29|13.41|13.55|13.08|13.88|13.16|8.77|9.75|10.1|10.99|11.02|11.19|11.36|12|12.8|13.04|13.07|13.19|13.62|13.81|14.08|15.76|15.96|16.82|16.2|16.88|16.54|16.55|16.02||
2022-02-19 20:03:10|amer_0772|DRG.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:10|amer_0773|ECN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|3.4|2.82|3.09|3.19|3.07|3.65|3.74|3.64|3.65|4|3.94|3.82|4.01|4.23|3.85|3.9|3.51|3.71|3.54|3.41|3.62|3.51|3.59|3.67|3.64|3.41|3.53|3.47|3.97|4.21|4.42|4.17|4.42|4.34|4.84|4.74|4.3|4.61|4.85|4.76|6.1|5.07|3.34|3.81|4.65|4.17|4.77|5.25|5.23|5.5|6.1|6.62|7.32|8.08|8.17|8.47|8.54|9.52|10.38|10.25|10.73|10.88|11.74|5.33|5.34||
2022-02-19 20:03:11|amer_0774|EDV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.5|30|25|25|25|25|25|38|45|43|44|44|40|35|27|25|24.5|22|30.5|23|19.5|16.5|16.5|21.5|29|26|25|23.5|15|12.5|13.5|14.5|13|15|14.5|14|15|16.5|15.5|14.5|13.5|15|17|22|35.5|48|52|78|57.5|40.5|37.5|39.5|36|39.5|38.5|37|33.5|37.5|35|33.5|26|24|24|24|24|21|20|20|20|21|23|21.6|21.6|19.5|22.5|22|25|23|19|17.5|25|20.6|21.2|19.5|18.1|20.5|18.9|21.2|26.7|33.7|35.9|42|40.8|40.2|41.9|41.1|31.4|29|25.9|25.6|28.5|30|30.5|36.5|33|33.3|37.3|34.5|28.2|24.8|26.7|28.1|31.3|36.6|38|39.5|43.5|60|58|76.2|86|68|78.7|74.6|74.6|65|64.5|76.4|71|77.5|83.3|88.2|96|97.9|95.8|110|88|96.2|96.1|90|88.4|78.5|80.1|69.5|68|75|74|64.5|60.4|61.8|34|18.9|17.1|15.9|16|15|14.3|17.4|14|15.5|14|16.7|18.8|18|17.7|17.6|22.8|24.3|23.4|25.2|22|21.8|22.5|27.7|29.2|27.6|28.1|28.5|27.6|26|23.9|23.5|23.1|22.6|23.5|20|20.8|25|24.3|25.9|24.1|22.3|20.3|21.2|22.2|23.6|19.8|22.2|23|21|20.7|21.3|16.4|15|10.9|9.2|5.6|6.8|8.2|6.8|6.2|5.7|4.8|6.7|8|7.9|8.6|7.3|8.3|8.6|9.1|6.7|4.8|4.7|3.8|6|6|5.9|6.3|6.1|6.2|5.1|5.7|5.5|6.8|6.3|7.63|8.56|12.14|11.03|16.89|17.89|21.93|25.37|19.9|25.48|26.2|20.23|20.06|24.86|24.79|25.8|22.52|21.3|22.38|23.74|24.8|24.96|22.93|23.35|25.63|22.71|24.2|23.77|21.91|22.49|23.59|23.8|19.81|20.16|20.19|16.56|22.34|22.64|20.01|20.06|19.02|20.18|21.35|24.66|25.95|25.32|23.85|25.37|24.53|27.1|23.7|20.01|25.06|33.18|32.85|36.09|36.16|33.15|32.68|30.63|29.62|27.16|24.51|25.33|25.59|29.16|26.62|29.71|30.83|28.51|31.44|29.97|27.73|28.32|32.8||
2022-02-19 20:03:13|amer_0775|EFN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7438|3.7836|4.373|4.2217|4.5801|4.7395|4.3412|4.3014|4.9386|4.5722|4.8032|4.8988|4.8828|5.767|6.3803|7.1291|6.8662|7.846|8.5709|9.7975|10.3631|10.156|10.2755|10.6259|11.6455|11.0083|10.379|11.9801|12.0279|10.8171|10.387|10.7853|10.8091|11.2313|10.3949|10.7295|11.1995|11.1357|11.1596|13.2705|13.4457|13.613|15.5088|15.8991|16.154|14.8158|14.7361|13.4457|13.3262|12.4899|11.1995|11.5977|11.3269|11.0879|12.1314|10.6897|11.1118|11.1756|13.13|12.65|12.45|12.75|12.62|14.13|12.24|11.91|9.94|9.32|9.73|8.96|9.12|10.04|9.26|9.46|5.63|4.78|4.12|4.91|6.14|6.19|6.1|6.98|7.92|7.84|7.12|7.19|7.15|7.9|8.46|8.17|10.07|9.78|10.46|10.69|10.45|11.55|11.43|10.99|13.19|12.48|8.18|9.75|10.01|9.69|11.49|10.8|11.26|12.4|13.14|13.18|12.3|12.56|13.93|14.9|13.66|14.49|14.16|14.17|12.85|13.47|12.91|13.29|12.94||
2022-02-19 20:03:13|amer_0776|EIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.25|8.11|8.44|8.75|8.75|8.25|9.35|8.85|10|9.99|10.13|10|10.26|12.58|10.51|11.5|11|11|11|11.3|11.01|11|11.2|11.3|11.11|11.6|11.31|12|12.05|12.01|13.5|13.1|13|12.8|13.25|13.07|13|12.75|12.01|12||12.25|11.75|10.39|10.7|10.75|11|11.3|10.85|10.6|10|10.5|7.6|8.4|8.9|8.95|9.09|9.55|9.5|9.76|10.4|10.2|11.55|12.02|12.25|11.98|12.8|13.1|13.4|13.91|15.58|14.7|14.31|14.05|15.15|15.86|17|17.53|17.35|17.65|19.85|19.44|21.7|22.8|21.7|21.65|20.03|20.28|19.5|20.31|23.89|25.2|25.47|24.65|23.99|24.98|22.83|23.91|25.5|25.7|25.11|26.6|27.73|26.1|27.76|27.94|27.6|26.75|27.01|26.2|23.08|23.99|18.86|19.76|21.6|23.1|21.97|21.1|20.9|19.02|20.82|22.22|18.48|19.81|16.48|19.48|23.3|23.1|22.1|21.46|21.35|22|21.43|21.3|24.5|24.06|24.14|24.85|27.6|27.63|23.48|26.1|28.42|30.43|31.47|31.27|33.3|34.47|35.07|37.24|42.45|41.28|39.7|38.64|38.15|35.66|33.02|32.64|29.04|33.67|34.3|33.5|36.65|35.26|32.68|34.26|31.54|29.84|33.62|31|32.37|32.33|30.68|31.89|30.27|28.83|29.16|32.87|34.55|36.03|36.75|38.7|39.25|37.88|37.71|40.6|43.99|45.15|45.26|32.19|21.56|25.46|28.82|27.26|32.03|31.95|31.44|33.82|39.27|37.97|37.7|40.1|39|38.85|39.14|40.39|42.77|43.91|44.6|44.29|41.34|43.22|42.99||
2022-02-19 20:03:15|amer_0777|ENGH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0875|3.75|3.5|3.5|3.625|2.7|2.25|1.6875|2.325|1.9625|1.9375|1.8375|1.8375|1.825|1.575|1.4375|1.4375|1.5|1.225|1.4625|1.1875|1.275|1.575|1.6625|3.025|2.5625|2.6125|2.675|2.5125|3.5|3.5|3.25|2.75|2.5|2.2875|2.8375|2.8|2.7025|2.65|2.6875|2.725|2.425|2.1375|2|2.1125|2.0875|2.1375|2.375|2.3625|2.435|2.5|2.505|2.5|2.3|2.275|2.25|2.4|2.525|2.5175|2.5625|2.5375|2.54|2.875|3.15|3.0875|3.275|3.425|3.6875|3.625|3.7575|4.0375|4.72|4.815|4.875|5|5.2125|5.0625|4.815|4.525|4.5|4.325|4.26|4.26|4.2|4.275|4|4|3.875|3.8|3.81|3.755|4.15|4.025|4.03|4.025|4.325|4.605|5.35|5.295|4|3.965|3.975|3.91|4.08|3.975|4.005|3.95|4|4|4.135|4.02|3.95|3.965|3.855|3.945|3.975|3.69|3.625|3.5|3.375|3.025|3.285|3.365|3.15|3|2.775|2.625|2.555|2.3|1.85|2.55|2.575|2.29|2.575|3.25|3.36|2.925|3.125|3.125|3.5|3.625|3.775|4.05|3.99|3.95|4|4.25|4.5|3.9|4.2|4.1|4.125|4.375|4.48|4.205|4.125|4.53|4.885|5.05|4.85|4.83|4.5|4.895|4.5|4.975|5.52|6.3|6.825|7.065|6.85|7.115|6.595|6.72|7|7.05|6.86|7.325|8.63|8.575|9.65|9.775|10.225|11.58|11.4|12.895|13.07|12.315|13.225|13.92|14.345|15.84|16.955|17.25|15.785|15.98|16.255|17.9|17.315|18.625|18.25|19.46|20.74|19.5|21.22|24.55|26.65|25.545|27.98|24.855|25.895|25.18|27.78|30.245|31.7|31.47|26.215|26.52|26.755|26.11|30.66|26.07|26.235|27.435|25.885|24.7|26.42|25.705|26.425|27.8|28.17|30|30.745|26.04|25.77|26.055|26.025|27.05|27.42|30.775|31.265|32.275|34.025|33.785|36.975|40.25|39.73|40.42|40.38|36.385|33.33|35.64|37.21|38.35|32.4|32.58|36.78|34.69|35.43|39.61|35.44|38.9|39.71|51.98|54.31|49.7|42.3|52.43|70.1|77.55|76.25|80.34|75.33|63.89|64.31|62.7|60.78|56.43|58.62|53.01|53.78|55.92|57.13|62.35|55.55|53.82|50.74|45.39|43.7||
2022-02-19 20:03:17|amer_0778|ERO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.3|6.6|8.79|7.6|8|8.06|7.9|10.37|9.11|8.45|9.14|11.64|10.45|9.86|9.82|12.98|16.39|15.55|17.15|17.99|22.48|24.45|21.65|18.46|19.12|20.57|22.5|17.19|13.41|9.54|15|17.68|18.83|16.5|20.09|18.91|18.48|21.3|21.65|19.27|21.34|23.02|24.47|28.15|25.13|24.53|24.5|22.07|23.01|19.16|18.93|16.26||
2022-02-19 20:03:17|amer_0779|GOOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.53|21|22.68|31.44|25.645|24.39|22.61|26.17|28.01|35.04|41.2|47.83|40.9|44.44|47.79|57.31|79.61|74.14|73.57|75.54|80.71|77.77|59.88|68.57|73.73|65.21|71.64|46.36|51.92|56.7|48.64|53.77|56.35|50.39|46.88|42.4|35.39|28.32|32.01|29.13|30|29.76|32.59|43.95|41.94|42.77|36.02|44.74|58.5|51.45|51.66|49.26|53.56|52.98|51.01|45.7|48.37|51.53|45.57|39.95||
2022-02-19 20:03:18|amer_0780|GRT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|39.1|39.93|38.74|39.52|37.2|37.18|34.75|35.57|36.74|35.91|35.07|38.56|38.12|38.74|40.7|41.9|39.78|39.7|40.6|40.35|39.09|41.55|41.22|45.43|44.51|44.16|43.95|40.24|40.6|42.79|40.3|38.47|36.93|37.86|40.44|37.46|37.71|36.55|36.93|38.43|39.28|38.57|40.5|41.15|41.92|43.09|44.2|44.67|44.18|45.82|47.4|49.56|51.25|51|49.26|50.1|51.05|50.15|49.57|48.9|50.55|49.07|50.16|50.66|53.83|54.13|54.15|55.5|55.04|55.19|55.16|54.18|60.01|63.28|63.49|60.9|61.41|61.21|61.01|64.53|64.56|66.08|69|65.24|73.01|70.54|55.14|62.68|67.26|72.58|79.65|78.6|77.49|75.22|76.35|77.46|77.19|73.43|76.28|80.22|81.32|84.45|85.69|91.69|90.3|99.07|101.63|101.86|98.41||
2022-02-19 20:03:19|amer_0781|H.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|22.1|22.06|23.09|23.57|23.57|23.75|24.63|26.45|25.94|26.19|24.79|23.96|22.88|23.64|23.9|23.66|24.19|24.02|23.74|22.82|22.49|23.2|22.34|22.61|22.67|22.18|21.94|20.66|21.06|20.52|19.49|20.21|19.21|19.39|19.46|19.4|21.25|20.2|20.53|20.4|20.91|21.75|23.05|22.91|23.62|24.91|24.68|24.14|25.19|25.13|27.23|27.79|26.08|25.57|26.46|26.17|28.4|27.14|29.45|29.63|29.43|28.97|30.02|27.36|29.85|29.76|30.59|30.15|30.8|31.18|29.85|30.06|31.38|32.79|33.05||
2022-02-19 20:03:20|amer_0782|HEXO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.2|||||||||4.2|4.2|3|3|3|2.4|2.4|2.4|2.4|2.4|2.1|2.1|2.7|2.7|||||6.2|7.4|6.96|6.68|5.12|5.84|5.76|8.6|10.72|12.8|18|15.28|15.84|15|16.84|20.72|20.44|19.32|23.56|32|28.36|20.52|22.2|29|28.04|34.96|41.52|34.84|27.2|23.4|22.36|20.28|10.8|11.44|7.16|7.24|6.04|3.84|2.88|3.52|3.8|3.92|3.72|3.56|3.36|5.52|5.26|9.05|9.19|7.89|8.31|8.34|6.58|4.93|2.95|2.27|1.61|1.37|0.85|0.75||
2022-02-19 20:03:20|amer_0783|IMG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7|7.2|7.35|6.65|6.25|6.2|6|5.5|6.35|5.4|5.15|5.85|5.7|4.5|3.5|4.5|5.15|4.9|4.9|5.25|4.7|3.75|3.15|2.48|4.92|4.35|4.15|4|3.8|4.7|4.05|3.9|3.15|3|3|3.35|3.55|3.3|3.35|3.25|2.7|3.15|2.65|2.35|2.7|3.05|2.8|2.75|2.5|2.7|2.35|2.5|2.25|2.45|2.25|2.85|2.85|3|2.81|2.75|3.3|3.45|3.58|4.1|4.7|5.49|5.75|7.05|7.84|5.85|4.93|5.79|6.08|5.09|5.14|7.69|7.56|7.68|6.4|7|6.95|6.6|6.98|8.14|8.35|9.9|10.77|9.02|8.66|9.03|8.58|6.64|7.74|7.46|7.76|9.85|10.12|9.13|9.15|8.01|8.2|8.85|7.45|7.68|8.13|8.27|7.87|8.3|8.53|8.15|8.7|9.16|10.6|10.11|10.05|10.6|10.4|9.92|10.53|12.08|9.45|9.47|10.98|10.32|10.32|9.77|8.91|9|7.8|8.2|8.8|7.03|8.65|8.28|8.61|8.09|8|7.96|7.61|6.07|5.89|6.1|6.83|7|5.87|4|5.89|7.6|8.4|10.3|10.88|9.51|12.28|11.78|11.42|12.72|15.13|14.35|19.89|16.51|14.09|15.48|13.5|18.18|18.32|18.77|16.21|20|18.22|18.61|16.84|17.75|19.04|20.59|21.37|19.67|20.42|18.14|19.12|20.23|20.83|21.43|23.4|16.18|16.73|14.96|13.28|12.25|11.07|12.04|11.2|12.89|15.59|15.5|11.74|11.39|8.19|6.95|7.33|5.41|5.43|4.42|5.3|6.32|4.92|5.33|4.65|3.53|4.09|4.11|3.89|3.82|3.29|4.39|4.03|4.37|3.1|2.14|2.24|3.14|3.4|3.06|2.36|2.7|2.53|2.5|1.58|2.21|2.18|2.36|2.04|1.97|2.04|3.28|2.86|4.27|4.27|5.35|6.74|4.87|5.3|5.37|4.92|5.19|6.02|5.24|5.32|5.64|6.02|6.69|6.73|8.29|7.63|7.08|7.03|7.33|7.24|6.75|6.68|7.02|8.1|7.66|7.15|5.32|4.75|4.52|4.03|5.01|4.92|4.41|4.63|4.03|3.37|4.43|4.8|4.97|4.52|4.95|4.84|4.85|3.95|3.82|3.2|4.87|5.14|5.39|6.69|5.61|5.11|4.88|4.39|4.67|4.34|3.77|3.74|3.84|4.35|3.65|3.41|3|2.87|3.41|3.93|3.94|3.1|4.03||
2022-02-19 20:03:22|amer_0784|IVN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1127|9.5446|8.6376|8.724|11.8335|15.2022|14.8567|15.5477|11.0993|8.9399|7.8171|5.5713|5.6145|5.3121|6.0031|4.4484|2.5913|1.9003|2.2458|2.289|1.9435|1.5548|1.382|1.2525|0.8724|1.0365|0.7169|0.8033|0.8033|0.691|0.6305|0.6046|0.7515|1.0797|1.0365|1.287|1.4684|1.3475|1.1229|1.0365|0.7774|0.7947|0.7947|0.7774|0.8638|0.8033|0.7774|1.1402|1.0279|0.8638|0.7342|0.691|0.5183|0.9329|1.1661|1.8485|1.3302|1.4079|1.7362|1.3388|1.3647|1.3647|1.598|2.0644|1.8312|1.7794|2.6777|2.8936|2.6777|3.0232|2.9627|2.5481|2.3408|2.764|2.3322|2.3149|2.6345|2.8331|2.764|2.5913|2.7209|2.8159|2.7209|2.8677|4.1374|5.7699|8.9831|10.1492|9.605|8.8104|7.0569|5.9168|7.2988|7.0138|7.5147|6.0809|4.9062|4.9234|6.4869|7.0483|7.3074|7.0829|6.9706|8.3526|7.342|7.9466|7.6529|8.3785|7.8862|7.9121|8.0762|7.6529|7.4715|7.3593|7.722|7.5147|8.8708|9.1645|6.6855|6.651|5.8218|5.9081|6.2364|10.2356|10.9784|9.9592|10.1406|11.6176|12.6109|11.393|12.9046|13.6474|10.8661|9.51|12.4382|12.8269|9.2423|9.4582|8.5944|10.0628|9.5187|8.1194|8.4217|9.1041|9.9765|7.7652|3.4982|3.1614|2.194|3.0664|3.9992|4.958|6.7201|7.2815|5.0876|6.9101|8.3871|11.1425|11.5917|10.9698|11.1166|14.7099|13.4574|14.2521|15.5045|13.4315|12.8269|12.2654|15.0899|16.1092|21.4559|22.8897|23.3561|23.4454|26.2914|23.8663|25.1201|22.2008|20.8831|22.2923|18.3756|18.3665|13.3608|18.6502|15.1635|17.6435|14.9805|16.1153|12.894|10.0297|9.7735|8.8|9.03|||||||||||||2.1|2.15|2.43|2|1.8|1.67|1.71|1.7|1.82|1.3|1.49|1.48|1.4|1.03|0.91|0.97|1.17|0.75|0.89|0.89|1.06|1.05|0.94|0.74|0.75|0.74|0.65|0.63|0.65|0.62|0.69|0.89|0.99|0.97|1.03|1.43|2.02|2.18|2.28|2.36|2.72|4.75|4.08|5.1|4.19|4.22|4.1|4.95|4.58|4.45|5|4.05|4.24|3.16|3.25|2.84|2.89|3.36|2.76|2.27|2.43|2.87|2.64|2.68|2.33|3.07|3.26|3.13|3.31|3.36|4.4|3.66|3.58|3.18|3.66|3.54|4.2|3.59|2.26|2.66|2.81|3.56|3.89|5.2|5.95|4.62|5.68|6.27|7.26|6.7|6.77|7.58|9.13|8.6|8.85|9.94|9.38|8.68|9.69|9.48|11.33|11.48||
2022-02-19 20:03:24|amer_0785|KL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5264|2.1895|2.5895|2.9474|3.2422|2.9264|3.1369|3.1369|4.6948|5.6633|7.2422|7.4317|8.0844|9.3686|8.8423|8.0422|8.4212|7.2633|7.73|9.99|8.85|9.9|8.82|10.18|11.9|13.23|15.86|16.52|17.11|17.57|20.36|18.73|20.31|19.39|23.21|24.2|28.89|30.09|24.06|24.89|26.12|30.12|36.1|43.37|46.64|43.52|41.66|51.18|56.21|59.01|63.91|61.27|60.94|54.03|57.16|47.14|46.96|46.76|60.55|53.39|59.71|74.1|68.69|62.46|61.99|53.43|55.46|49.23|42.86|44.61|46.98|52.04|49.5|54.64|52.42|53.48|51.75|49.75|52.46|48.85||
2022-02-19 20:03:25|amer_0786|KMP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.68|11.02|11.79|12|12.16|12.91|13.13|12.56|11.9|11.73|11.87|11.94|12.06|12.68|12.76|12.72|12.66|12.54|12.29|13.04|13.28|13.3|14.02|14.08|13.09|13.69|13.99|14.21|15.34|14.89|15.17|15.81|16.11|16.42|16.36|15.39|17.21|18.23|19.2|18.58|19.5|19.29|19.89|20.41|20.5|19.38|19.71|18.79|20.6|22.93|15.67|16.3|16.53|17.57|17.18|17.21|17.62|16.29|17.23|17.23|17.86|18.26|18.75|19.3|19.43|21|20.44|21.71|21.45|22.55|22.99|22.77|21.88||
2022-02-19 20:03:26|amer_0787|LUN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.76|1.6|1.96|1.8|2.7|2.1|1.7|1.8|2.3|1.7|1.56|1.4|1.5|1.66|1.2|0.84|0.8|0.94|1|0.94|0.9|1.08|1|0.7|0.76|0.86|0.88|0.8|0.8|0.62|0.84|0.76|0.98|1|0.64|0.6|0.68|0.8|0.96|1.1|1|1.38|0.96|1|0.64|0.76|0.6|0.7|0.76|0.7|0.46|0.46|0.5|0.56|0.68|0.52|0.56|0.48|0.32|0.38|0.32|0.2|0.28|0.24|0.36|0.32|0.4|0.6667|0.6667|0.4501|0.5|0.6667|0.6333|0.6333|0.6333|0.6|0.6167|0.5534|0.56|0.5|0.42|0.6834|0.8667|0.67|0.9501|1.8|1.6333|1.9167|2.1667|2.5|3.1667|3.2501|2.6667|2.5834|2.4167|2.4167|2.6667|2.8333|3.4967|3.4933|3.8167|4.3834|3.7333|3.5834|3.5834|3.4333|3.6834|4.1667|4.3333|4.1667|4.7|5.6167|8.2667|7.0333|9.3333|11.7667|10.8|10.9533|11|10.9667|9.9|13.4167|13.3333|14.3333|13.4567|12.74|12.85|13.61|13.04|12.86|13.69|12.1|12.71|12.8|9.79|9.54|7.76|8.41|7|6.8|8.17|6.22|5.55|5.08|3.16|1.8|1.21|1.19|0.9|0.76|2|2.17|2.63|3.35|3.32|3.72|3.61|4.35|4.6|4.3|4.19|4.45|5.39|4.79|4.09|3.01|4|4.24|5.14|6.46|6.61|7.26|7.17|7.65|8.05|9.26|7.2|7.4|7.18|5.58|3.65|3.91|4|3.87|5.07|5.18|4.47|4.8|4.06|4.22|4.29|4.47|5.02|5.2|5.09|5.12|5.13|4.67|4.44|3.96|4.27|4|4.05|4.34|4.53|4.7|4.34|4.6|4.87|5.27|5.08|5.6|5.69|5.87|6.27|5.82|5.53|5.03|5.45|5.72|4.52|5.45|5.11|6|5.63|5.13|4.72|4.47|3.77|4.41|3.65|3.8|3.47|3.76|4.09|4.93|4.35|4.36|5.46|4.96|5.19|5.25|6.59|6.4|7.96|7.99|7.49|7.28|7.44|7.37|8.97|9.44|8.56|9.84|7.52|8.36|8.89|8.35|8.45|8.5|8.13|7.31|7.2|6.22|6.84|5.41|5.79|5.64|6|6.68|6.2|7.19|6.04|7.21|6.39|6.35|6.23|6.65|7.19|7.76|6.94|6.85|5.29|6.82|6.34|7.28|7.5|8.17|7.43|8.05|10.38|11.3|11.4|14.57|12.93|15.87|12.83|11.18|11.37|10.2|9.11|10.77|10.03|9.88|10.59|11.66||
2022-02-19 20:03:28|amer_0788|MTY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.2|1.2|0.75|0.74|0.64|0.5|0.47|0.42|0.5|0.36|0.35|0.3|0.33|0.25|0.26|0.58|0.46|0.45|0.3|0.21|0.16|0.22|0.35|0.38|0.48|0.25|0.38|0.28|0.25|0.25|0.16|0.22|0.36|0.3|0.26|0.27|0.3|0.3|0.22|0.3|0.41|0.28|0.25|0.55|1.9|1.9|2.5|2.8|2.2|1.81|1.75|1.4|1.5|0.9|0.9|0.5|0.4|0.4|0.45|0.21|0.28|0.26|0.35|0.32|0.49|0.38|0.42|0.36|0.48|0.32|0.39|0.38|0.28|0.27|0.23|0.2|0.27|0.3|0.35|0.35|0.28|0.29|0.3|0.27|0.28|0.25|0.27|0.3|0.3|0.32|0.37|0.36|0.53|0.48|0.74|1|1.25|1.28|1.22|1.43|1.42|1.6|1.8|2.15|2.55|2.42|2.89|3.26|3.6|3.7|3.85|4.4|4.1|4.15|3.8|3.7|3.85|4.11|4.75|5.28|5.5|5.4|5.35|6|6.01|6.9|6.7|6.55|6.4|6.74|7|8.05|9.75|9.97|9.35|10.05|9.7|9.89|13|12.8|12.63|10.9|11.35|9.95|9.75|9.35|9|7.75|7.6|7.7|6.73|6.85|7.34|7.5|7.5|7.1|8.29|8.7|8.1|8.55|8.5|8.4|9|9|9.15|9.2|9.25|9.4|11.39|11.23|10.6|11.35|11.45|12.2|13.31|13.11|14.4|14.1|14.9|14.25|14.66|15|15|14.82|14.42|14.02|14.99|15.21|15.3|15.7|15.9|16.82|17.8|17.48|16.91|19.7|20.01|18.98|19.6|20.2|22.25|24.79|26.27|26.85|24|24.55|25.3|31.46|31.5|33.77|31.66|31.5|34.28|31.26|31.91|30.36|30.3|30.45|30.2|33.07|33.19|32.93|32.79|34.95|33.71|34.92|35.83|34.62|33.29|33.85|33.12|37.13|33.87|31.83|30.32|31.47|32.43|30.9|31.08|34.52|33.25|43.2|43.41|40.82|41.93|45.44|48.4|50.16|50.56|47.28|52.09|49.9|46.88|47.82|46.36|47.06|47.03|48.88|50.93|52.24|56.1|53.01|50.91|50.4|46.1|48.08|50.37|55.84|60.45|64.25|67.92|73.19|60.64|70.53|58.8|58.81|55.35|60.21|65.36|65.48|63.11|63.4|52.62|55.92|55.49|57.79|51.28|21.55|24.05|24.79|24.34|28.9|34.8|33.09|37.94|51.65|57.95|51.22|50.7|57.65|51.7|60.45|54.57|67.98|68.71|63.94|60.5|55.19|63.28|56.84|53.41||
2022-02-19 20:03:29|amer_0789|NVU.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:29|amer_0790|NWH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|10.47|10.9|10.6|11|11.99|11.5|11.6|11.55|11.45|11.75|12.11|11.7|11.9|12.2|12.12|11.99|11.8|11.41|11.43|11.32|11.23|11.53|12.29|12.34|12.28|12.76|13.24|13.1|13.34|13.19|13.14|12.9|12.4|12.6|13.32|12.75|12.83|13.06|11.87|11.48|11.02|10.72|11.27|10.75|10.19|10.43|10.33|10.08|9.73|10.03|10|10.02|9.94|10.07|9.66|9.88|9.13|9.43|9.27|10|9.14|8.7|8.37|7.92|7.82|8.19|8.16|8.63|8.51|8.53|8.67|9.28|9.23|9.63|9.66|9.8|10.31|10.57|10.28|10.2|9.62|10.2|9.95|10.07|10.7|10.68|10.73|10.69|10.65|11|11.23|11.37|11.35|11.36|11.29|10.51|11.25|11.19|11.24|11.37|11.43|11.3|11.06|10.71|10.38|9.41|10.97|10.98|11.68|11.34|12|12|11.79|11.68|11.72|11.85|12.55|11.87|12.67|12.21|9.19|9.53|10.55|10.79|11.25|11.86|11.58|11.59|12.23|12.55|13.28|12.66|12.97|13.15|12.97|13.08|12.97|13.25|12.99|13.41|13.39|13.48|13.38||
2022-02-19 20:03:30|amer_0791|NXE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.395|0.38|0.335|0.26|0.345|0.455|0.29|0.295|0.265|0.285|0.25|0.495|0.44|0.28|0.335|0.33|0.34|0.46|0.44|0.34|0.41|0.375|0.35|0.475|0.5|0.54|0.52|0.79|0.74|0.65|0.64|0.74|0.64|0.74|0.84|1.24|1.95|2.37|2.5|2.5|2.33|2.31|1.67|1.46|1.93|2.63|3.4|3.78|3.16|2.88|3.08|2.97|2.94|2.96|2.75|2.47|3.19|3.49|2.83|2.72|2.54|2.61|2.85|2.6|2.66|2.36|2.87|2.74|2.76|2.3|2.45|2.14|2.33|2.06|2.05|2.06|1.84|1.58|1.71|1.8|1.58|1.61|1.41|1.21|1.32|2.01|1.94|1.98|2.34|2.47|2.24|2.21|2.36|3.8|4.08|4.89|5.35|5.01|5.99|5.24|5.23|7.32|6.27|6.93|5.88|6.21|5.31||
2022-02-19 20:03:31|amer_0792|ONEX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3|3.22|3.125|3.5625|3.625|3.97|3.7825|3.72|3.625|3.845|3.72|3.72|3.75|3.6875|3.5375|3.375|3.5625|3.3875|3.5875|3.5375|3.75|5|4.875|5.7375|6.225|6.125|5.875|6.6|6.875|7.875|7.8875|9.0625|9.3125|7.975|7.15|7.425|8.875|8.9375|8.675|9.1875|8.725|8.575|6.625|6.8125|8.25|8.8625|10.875|12.25|11.5625|12.75|12.7625|12.975|14|13.55|13.675|13|13.875|15.125|26.125|20.75|25.55|25.5|22.25|21.4|21.9|22.5|26.6|23.75|24.2|21.5|21.9|23.25|20|18.45|22.5|22|23|22.45|19.71|19.87|20.45|21.99|22.45|23.18|21.45|22.12|19.95|20.24|20.6|20.15|20.17|19.15|16.3|17.15|16|15.1|13.9|13.9|14.8|14.8|14.9|15.81|15.4|14.64|15.1|15.02|14.69|16.11|15.75|16.23|16.81|16.58|17|16.51|16.73|16.82|17.3|18.6|19.75|19.35|20.15|19.76|19.18|19.15|19.64|19.7|20.19|20.58|19.98|19.26|18.92|19.07|20.16|21.52|22.08|21.75|22.26|23.26|24.64|25.02|24.11|28.2|28.35|27.79|29.84|32.06|39|37.93|36.8|33.64|34.6|36.55|39.74|36.28|34.99|30.19|34.19|29.95|31.58|33.73|30.03|27.9|28.55|27.47|20.85|17.8|18.19|16.99|15.85|15.48|19.26|21.25|20|21.15|22.9|26.24|24.41|23.28|23.6|24.7|25.35|28.89|29.43|26.74|25.59|27.54|28.08|28.91|29.87|28.25|30.23|32.2|34.72|33.99|35.5|36.41|37.37|35.82|34.75|32.66|33.05|34.89|33.18|34.7|36.35|36.71|39.23|38.12|39.53|38.17|38.76|38.8|40.2|40.7|41.87|43.46|46.5|48.44|50.25|49.04|47.72|48.9|50.09|54.1|55.09|58|57.35|57.4|59|61.38|62.6|67.45|66.02|63.45|63.31|62.36|63.59|64.89|67.46|69.75|70.57|73.55|72.65|70.23|69.11|75.04|80.1|77.03|79.28|82.24|84.82|83.73|79.6|79.16|77.83|79.62|79|81.05|80.09|84.49|86.76|94.28|91.38|91.06|93.47|95.45|98.49|98.19|103.81|105.1|99.85|96.29|98.05|93.29|92.19|92.12|94.16|92.92|95.1|93.07|96.49|97.37|93.62|88.33|86.55|82.4|74.35|74.28|79.15|75.38|77.71|77.09|78.99|79.73|78.22|82.13|77.43|79.1|82.17|84.9|75.36|51.51|64.16|64.61|61.33|59.54|63.33|59.4|57.6|69.37|73.06|67.72|71.24|78.16|82.29|87.74|90.01|95.1|88.4|89.54|92.23|92.82|99.28|91.31|87.37||
2022-02-19 20:03:33|amer_0793|OSB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:33|amer_0794|PAAS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12|10|10.9|11|9.9|9.4|9|8.25|9.25|12|9.4|8.7|9.75|8.4|9.2|9|11.55|11.3|12.85|14.3|13.9|14|13.95|14.15|12.25|13.3|12.2|7.9|9.05|9.45|7.65|7.75|7.75|8.45|7.9|8.6|8.4|8.4|8.5|7.9|10.7|9.85|9.65|7.7|6.7|5.7|5.4|5.4|5.55|5.25|4.79|5.4|5.25|4.7|4|4.1|3.85|4.8|4.05|4.25|4.82|5.7|5|5.51|6.53|5.55|5.38|6.71|7|7.99|8.8|8.94|13.2|11.3|10.04|11.16|9.74|8.61|8.35|12.28|11.75|9.65|8.98|9.05|9.07|9.44|12.44|14.55|12.91|13.96|17.29|18.46|19.11|23.64|23.4|18.04|18.82|17.64|18.25|19.41|21.56|20.5|21.47|19.23|18.77|20.79|19.12|17.87|17.89|18|19.23|18.47|20.42|18.79|22.05|21.91|27.69|25.33|29.51|27.7|21.2|20.11|21.39|25.4|21.73|24.69|29.56|29.4|33.5|35.12|34.15|31.25|29.7|27.8|29.69|26.4|28.91|31.55|31.66|34.99|36.5|39.42|39.69|33.56|32.93|35.06|32.08|28.5|23.16|13.74|18.6|21.01|22.39|18.56|22.27|19.66|25.58|21.57|21.06|21.42|24.58|22.89|26.36|25.06|22.57|22.55|23.38|26.97|26.58|26.77|23.67|26.51|30.33|32.63|38.33|40.93|32.79|37.97|36.01|34.13|32.91|29.87|28.83|32.17|28.23|27.85|26.56|22.28|23.01|24.75|22.01|19.21|17.35|17.23|15.01|17.31|21.08|21.91|19.24|18.64|17.42|17.09|16.7|13.25|12.62|12.25|13.03|12.85|10.88|11.08|11.34|12.41|14.02|15.62|14.21|14.2|13.35|16.36|16.02|15.6|12.31|10.42|10.6|10.72|14.88|12.06|11.12|11.55|11.78|10.74|8.15|9.13|8.48|9.92|9.29|9.01|9.3|12.99|14.12|19.67|18.53|21.28|25.48|22.87|23.1|21.42|22.63|20.25|25.36|23.74|23.28|22.89|23.56|21.81|21|23.28|21.25|21.08|19.62|19.58|20.2|19.42|20.77|20.7|22.92|23.53|21.4|20.39|19.04|19.39|17.09|19.93|19.6|17.58|17.66|17.06|14.67|16.93|20.1|24.54|20.75|22.37|25.54|30.76|30.42|26.57|20.25|29.6|40.49|41.23|50.05|51.96|42.81|42.34|38.22|43.9|41.37|42.05|37.7|39.08|40.74|35.4|35.03|32.76|29.49|31.67|32.63|31.56|27.51|30.5||
2022-02-19 20:03:35|amer_0795|PBH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.28|10.35|10.53|10.8|12.09|13.7|13.59|14.7|14.49|13.18|13.59|12.76|13.25|13.24|13.91|14.47|14|13.85|15.25|16.45|16.87|16.64|17.28|16.23|14.83|16.19|14.85|15.56|16.15|16.6|17.05|17.07|17.11|17.75|18.75|18.21|17.9|17.22|17.5|18.34|17.43|17.37|17.64|17.88|18.51|18.62|18.75|19.31|19.1|18.7|18.88|20.2|22.05|22.45|22.81|23.85|20.6|21.3|22.17|21.65|22.22|24.84|24.3|24.28|24.5|24.01|24.68|25.75|28.69|30.52|31.35|32.1|33.94|31.46|31.85|34.69|37.38|38.19|44.45|46.54|56.95|57.88|53.3|57.54|56.87|63.9|60.85|64.09|67.65|67.89|69.67|71.6|82.78|85.85|94.09|92.74|89.82|101.18|100.94|103.57|105.22|103.88|103.68|104.7|116.36|118.25|117.67|112.6|101.35|95.88|92.72|89.8|79.91|75.2|79.52|73.29|76.2|80.79|85.5|92.3|96.42|97.95|93.03|86.59|89.69|90.56|99.2|92.8|72.69|81|84.81|87.01|95.35|97.34|97.46|98.53|98.29|100.85|107.57|105.44|122.43|121.73|121.59|123.98|127.26|134.41|130.74|134.56|123.92|123.98|121.24||
2022-02-19 20:03:36|amer_0796|PD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152|138.4|147.2|137|142.8|157|182.4|191.4|205.4|234.6|268.2|285.4|280.6|284.2|313.4|248.4|181.4|227.2|224.4|216|207.6|234.6|189.8|182.2|163|140|166.8|149|154|141.6|149.6|170.2|183.4|172.8|174.8|160.8|182.6|183.4|217|216.8|210.2|208.4|186.6|198.4|204.8|245.2|267.4|282.6|286.6|307.6|263.8|265.4|232.4|174.2|146.4|119|137.4|150.8|164.6|175|173.6|161.8|141.4|121.6|94.8|108.6|104|95.6|89.8|109.8|106.6|112|121.6|130.2|122.4|110.2|119|116.2|141.4|152.4|145.6|135.2|130.2|98.6|99.6|81.4|73.2|66.8|71.4|75.4|68.4|82.8|90.4|78.8|72|88.8|89.6|86.2|94.8|90.8|88.8|63.2|56.2|51.8|53.8|62.6|66.8|60|48.8|48.6|42.8|35.2|30|29|29.4|37.2|32.4|27.8|10|16|15.6|18.8|16.4|18.8|18.4|18|25.89|24.32|26.18|28.65|29.03|31.99|39.71|52.1|41.75|41.44|52.58|54.13|42.3|47.55|58.21||
2022-02-19 20:03:37|amer_0797|RCH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.625||0.5542|0.6125|0.6667|0.6|0.6333|0.6333|0.6458|0.7083|0.7167|0.7333|0.7333|0.8333|0.8542|0.8667|1.0417|0.95|1|1|1.0833|1.0833|1.2875|1.5208|1.5|1.5|1.4792|1.25|1.3333|1.2708|1.25|1.2292|1.4375|1.4625|1.5625|1.5417|1.5417|1.6417|1.5583|1.625|1.75|1.75|1.75|1.8333|1.7167|1.7167|1.6667|1.7083|1.7917|1.8333|2.0167|2|2.1667|2.25|2.2917|2.5|2.4167|2.4167|2.7467|2.7917|3.2083|3.25|3.5|3.1667|3.1267|3.3333|3.25|3.3333|3.9167|5|4.8333|4.95|5.3667|5.4333|4.9133|4.7933|4.9167|4.5|4.27|4.8667|4.8167|4.9167|4.85|5.1667|5.2833|5.32|5.63|5.4867|5.5667|6|5.8667|6.3433|6.25|6.65|6.4|6.3|6.16|6.3167|6.1267|6.55|6.85|7|6.73|7.3233|7.4|7.4667|8.3333|8.3067|7.64|7.5033|7.7333|7.9967|7.3333|7.3|7.4133|7.9|7.0667|7.0333|7.29|7.3667|7.4633|7.1833|7|7.1133|7.0033|8.0333|7.93|8.08|8|8.09|7.8|8.1|8.0367|8.1067|8.0333|7.9967|8.1867|8.1833|7.68|8.0533|7|6.8833|6.9667|6.7233|6.6|6.5333|6.32|6.3667|6.6833|5.3333|5.2467|5.8267|6.0833|5.8433|5|5.0833|5.61|5.8167|6.5467|6.3667|6.4933|6.75|6.9967|7.5|7.7|7.66|7.68|8.1633|7.83|7.76|8.47|8.7633|9.3333|9.8167|9.9567|10.1867|9.9|10.1067|10|10|9.38|9.2767|9.1167|8.6|8.2767|8.87|9.0733|9.57|9.9333|9.8|10|10.9833|10.25|11.13|11.6633|10.9867|11.49|11.5767|11.18|12.3167|13.1667|13.0333|13.0667|13.2167|13.94|13.6367|14.4167|13.8533|14.75|15.33|14.8933|14.6067|14.86|15.65|16.2|16.3633|16.6667|16.1667|17.0967|16.5333|16.2633|17.8233|18.87|19|19.7467|20.74|21.0033|21|20.3333|20.9433|22.6667|22.1833|22.1933|22.91|23.7|22.62|22.5467|22.6667|22.55|22.25|24.82|25.35|27.24|25.73|25.74|25.79|26.95|25.56|27.25|26.97|27.5|30.38|30.32|30.05|32.53|30.75|31.38|33.79|33.85|34.29|31.73|31.09|30.12|27.71|29.95|27.41|28.15|31.05|29.9|25.26|25.5|22.69|23.51|23.58|23.69|20.81|21.41|22.07|26.06|25.6|25.56|27.04|26.61|27.13|29.21|27.47|22.23|26.44|28.39|28.88|33.2|34.81|35.16|35.82|37.82|33.04|37.47|36.58|41.3|42.94|43.3|40.12|43.51|45.5|41.66|43.69|42.33|43.63|49.98|51.06||
2022-02-19 20:03:40|amer_0798|SIA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|11.75|11.24|13.1|13.45|13.8|12.7|12|12.25|12.2|12.4|12.1|11|13.51|12.87|12.61|13.35|16.75|17.74|18.5|17.2|7.4|11|13.05|13.7|||||||||||||9.99|9.87|9.63|9.16|9.4|9.85|10.1|10.35|10.29|10.27|10.65|10.84|10.8|10.7|10.54|10.9|10.78|10.05|10.29|10.34|10.58|10.9|11.61|11.94|12.08|12.35|12.1|11.91|11.99|11.67|12.2|12.25|12.02|12.55|12.7|12.69|12.78|12.62|12.94|12.32|12.73|12.4|10.66|10.5|11.14|11.09|11.47|12.15|12.46|12.01|12.25|12.7|13.02|13.32|13.67|13.69|14.19|13.75|14.4|14.52|14.6|15.64|14.83|15.45|15.34|15.87|16.63|16.88|17.9|17.06|14.84|15.55|16.23|16.71|16.27|17.56|17.52|17.61|17.25|16.42|15.34|15.82|16.52|18.01|17.07|17.24|17.12|17.69|17.7|17.14|18.06|18.1|17.69|18.68|18.17|17.39|17.68|17.89|17.52|17.02|16.39|17.01|17.25|17.31|16.82|16.53|16.39|17.72|18.37|18.77|18.49|19.24|19.66|20.3|18.8|19.8|18.87|18.7|18.06|19.18|12.52|12.81|12.15|10.38|9.43|10.58|11.38|11.87|12.12|13.66|13.14|12.98|14.01|14.77|14.82|16.21|16.36|15.73|15.31|13.94|14.45|13.81|14.76|15.56||
2022-02-19 20:03:41|amer_0799|SMF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:41|amer_0800|SMU.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|36|34.8|32.4|31.2|33.36|32.88|28.8|25.44|34.8|19.8|39|52.2|48.6|48|46.2|49.2|43.2|39.6|42|36|37.8|36.6|34.2|31.2|30.6|33|33|47.4|24|33|39|37.2|30.6|33.6|25.2|30.12|24|30.6|31.2|28.8|24|25.2|25.2|27|26.4|22.2|25.8|25.2|22.2|27|21|21|21|26.88|25.8|15.6|21|19.32|19.8|21|21|22.2|25.68|13.2|23.4|21.6|19.8|18.36|19.2|21|21.6|20.4|19.2|21.96|20.4|21|21.36|21|27|24|22.2|22.8|18|22.2|20.4|18.12|18|13.8|14.4|12|12.12||15|15|||||||18|18|19.2|21||24|25.8|33|47.76|43.68|37.2|30|33|18.6|21|21|30|18.12|36|21|21|36|21.6|22.8|22.8|33|23.88|24.6|22.2|21.6|23.4|21.48|15|18|20.88|20.64|24|21.6|27|24|24|24|24.24|25.2|25.32|25.2|25.2|24|32.4|27.12|24.6|4.8|6.6|6.48|6|4.8|||4.8|8.76|8.16|9.6|9.6|7.25|6.68|6.7|6.55|5.95|5.81|5.55|5.75|5.5|5.65|5.55|6.05|5.62|6.12|6.01|5.97|5.84|6.18|6.26|6.29|6|6.2|6|5.81|6.25|6.19|6.13|6.22|6|6|6.03|5.91|6.14|6.06|6.03|6.02|5.74|5.98|5.98|6.03|6.05|6.04|6.38|6.35|6.38|6.14|6.12|6.34|6.36|6.35|6.57|6.69|7.1|7.01|7.1|7.43|7.43|7.4|7.22|7.37|7.81|8.05|8.34|8.49|8.94|8.73|8.78|8.89|8.72|9.31|9.28|9.44|10.59|11.61|11.95|12.09|12.57|13.2|12.81|12.25|13.37|12.42|12.76|11.8|13.76|10.05|10.47|9.68|11.07|11.59|11.91|11.9|13.09|14.11|13.13|13.25|13.67|14.2|14.73|15.82|15.92|18.01|21.38|21.5|21.86|23.55|22.35|21.81|22.15||
2022-02-19 20:03:42|amer_0801|SRU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|30.11|29.41|30.11|30.86|31.9|29.94|31.26|32.74|33.67|33.67|34.19|38.54|38.54|36.23|34.63|33.27|31|32.25|31.79|33.63|32.99|31.92|31.86|31.85|31.1|29.68|29.81|28.98|29.14|30.43|29.28|29.75|29.08|28.66|29.85|30.12|30.36|31.14|30.29|30.93|31.63|30.77|33.75|33.97|34.84|33.65|33.21|33.84|32.54|31.93|32.66|31.76|31.64|31.16|32.01|29.32|19.56|20.07|20.67|20.55|20.44|20.46|20.72|21.37|24.3|23.17|23.93|26.38|27.2|29.01|29.23|30.13|29.97|30.29|29.91|31.25|31.01|31.37|30.88||
2022-02-19 20:03:43|amer_0802|SSRM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.65|6.1|5.2|7.55|7.5|6.7|6.2|5.95|6.4|7.35|5.9|5.45|5.5|4.95|4.5|4.95|6.3|6|5.4|7.2|6.6|6.1|5.05|4.8|4.55|3.75|2.1|1.01|1.65|2.5|1.64|1.2|1.7|1.7|1.45|1.6|1.65|1.88|1.75|1.85|2.5|2.2|1.9|1.85|2|1.86|1.85|2.36|2.09|2|1.75|1.7|1.95|1.65|2|2|2.36|2.56|2.15|2.35|2.52|2.79|2.62|2.37|3.1|3.17|3.25|4.23|3.7|4.42|4.7|4.5|9.33|8.9|6.65|7.66|6.47|5.99|6.18|8.44|8.55|7.3|7|6.75|6.64|6.7|10.35|10.75|8.9|9.48|13.95|14.49|14.7|20.3|21.01|14.94|17|16.59|16.85|19.09|20.87|16.85|16.61|14.47|14.66|16.8|14.15|13.24|15|14.34|14.35|13.75|15.99|15.28|17.51|17.79|20.8|18.86|24.03|24.22|20.45|22.08|23.32|27.59|24.62|27.76|35.5|35.8|39.82|39.54|40.2|45.07|40.5|36.65|36.65|31.04|36.72|40.44|36|36.05|34.83|36.83|31.3|26|29.61|29.21|29.14|26.97|17.1|10.26|13.23|19.45|24.78|19.35|20.52|20.01|25.88|22.17|21.28|20|23.08|20.28|22.68|23|18.57|17.81|17.96|20.87|18.96|18.99|16.87|18.78|20.5|24.8|26.66|27.81|23.13|26.3|30.39|32.91|28.6|25.77|26.14|27.76|19.27|19.46|15|14.1|17.28|17.02|15.02|14.27|11.39|11.46|12.81|14.64|15.82|15.17|13.43|14.83|12.03|10.6|10.72|7.23|8.18|6.72|7.88|8.88|6.35|5.87|6.24|7.37|8.74|11.41|10.97|10.85|7.07|9.23|10.01|10.21|6.83|4.91|5.76|5.83|7.83|6.57|5.72|6.56|7.73|7.85|7.52|8.47|8.7|9.01|7.02|7.16|6.1|7.84|7.23|11.78|11.84|16.77|18.22|15.39|15.81|14.72|13.29|12.01|13.75|14.72|14.12|14.08|12.83|12.59|12.12|13.04|13.22|12.39|10.79|11.07|10.63|10.68|12.41|13.15|13.27|12.97|13.52|11.36|11.23|12.9|14.1|16.5|18.02|18.26|16.89|15.42|15.78|17.92|20.39|21.87|19.21|19.48|20.66|24.99|24.24|21|16.05|24.39|26.48|28.93|32.1|27.98|24.85|24.66|24.04|25.56|22.48|18.07|17.97|19.51|22.15|19.36|20.31|21.08|18.42|19.52|23.19|22.39|20.93|23.58||
2022-02-19 20:03:45|amer_0803|TFII.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0768|2.4606|2.9035|2.6575|2.5787|2.4606|2.5098|2.4606|2.4508|2.3622|2.0866|1.9685|1.8898|1.9587|2.0669|1.8209|1.9193|1.9685|2.185|2.1654|2.1752|2.1654|1.7815|2.0866|2.8543|2.9429|3.0217|3.1004|3.5433|3.7894|6.3976|6.6437|7.9724|8.1988|7.874|7.6181|7.0472|7.7559|7.4311|7.5098|7.1063|7.4705|7.6181|7.8543|8.2677|8.2382|8.3268|8.3858|9.1043|9.8032|10.2854|10.7579|10.4823|9.6457|10.0886|10.6201|11.0138|11.752|12.0472|13.6319|13.7697|15.502|17.1457|17.126|15.5413|16.9291|16.7421|16.1122|16.9488|16.7126|15.1378|14.498|17.5886|17.5|19.0846|18.1594|18.7008|17.815|16.5846|16.3386|15.6299|16.1417|16.3484|14|12.55|13.98|14.14|13.59|13.96|14.77|14.17|14.8|13.06|12|10.7|10.13|9.18|9.05|8.8|6.6|7.95|7.6|7.11|7.08|8.24|8.41|6.07|5.05|4.66|4.8|4.45|2.82|3.34|5.22|6.32|5.54|7.39|7.33|8.55|7.19|6.99|8.16|8.21|10|10.02|10.67|9.94|9.22|10.1|10.22|10.6|11.81|12.55|13.5|13.32|13.5|13.45|14.46|15.73|14.73|12.9|12.48|10.24|12.65|13.13|15.26|16.54|16.95|17.1|18.06|17.09|16.86|18.22|17.55|17.64|17.25|18.57|20.79|22.53|21.94|20.83|19.52|19.75|20.68|21.54|21.08|21.13|24.71|24.72|24.35|24.41|23.12|24.53|23.75|24.47|24.69|27.71|27.67|26.97|27.08|29.33|30.37|29.36|30.64|29.75|27.3|26.58|25.68|24.34|23.8|25.3|25.26|24.24|22.15|19.61|22.22|22.47|23.87|24.29|24.87|26.09|27.59|27.35|30|34.52|34.76|34.65|31.81|30.58|28.11|27.24|27.34|29.22|30.72|31.39|31.07|31.74|33|30.33|32.85|33.47|36.78|41.25|41.74|46.98|47.65|47.06|44.57|38.96|38.02|39.58|39.5|41.01|43.55|41.3|38.34|38.93|39.07|38.7|42.92|43.67|44.15|44.11|38.68|29.18|38.15|44.18|51.2|59.13|57.12|57.3|66.1|68.2|68.3|100|90.3|95.83|107.45|115.13|113.79|139.92|145.39|129.21|140.44|137.72|130.19|123.83||
2022-02-19 20:03:47|amer_0804|TOY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|17.99|20.2|21.6|21.72|23.45|19.46|19.97|22.79|22.8|24.11|26.36|25.8|27.65|29.55|32.29|33.88|35.08|32.37|31.15|35.03|38.45|40|39.52|38.43|48.06|42.35|48.65|48.47|54.07|52.73|53.16|54.68|50.88|48.52|49.9|58.9|52.93|50.46|48.88|46.4|41.53|37.22|42.59|38|37.71|45.26|43.2|38.42|42.07|42.68|40.92|38.59|39.54|39.8|31.66|16.78|13.34|17.96|19.45|25|26.96|31.07|29.45|31.25|30.04|28.18|27.88|38.13|36.53|44.53|40.55|47.6|46.44|48.1|41.59|48.67|43.31|45.37|48.62||
2022-02-19 20:03:47|amer_0805|TRST.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:48|amer_0806|TSGI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:48|amer_0807|TXG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|8.2|9|11.2|9.6|11.4|10.6|7|6|8|5.6|3.8|4|2.8|2.4|2|2|3|4.2|2.6|4.4|1.8|1.6|1.4|1.2|1|1.6|2.2|2|3.6|2.4|2.6|4|4|2.4|2.8|2.4|2.8|2.4|2|2|2|3|3|2.8|2.6|2.2|2.2|2.6|1.8|1.2|1.4|1.2|1.4|1.4|1.6|1.6|1.6|1.8|1.6|1.4|1|1|1|1|2|1.6|2.4|2|2.6|1.8|1.4|1.4|1.4|0.6|1|1.6|1.4|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1|1.5|2.4|3.8|3.1|3.3|3|2.6|1.8|2|2|1.3|1.2|1.5|1.7|1.5|1.8|2.2|1.8|1.3|1.5|1.1|1.2|1.2|1.3|1.1|1|1.1|1.5|1.3|1.1|1.4|3.6|5|5.2|6.6|5|4.3|4|5.9|5.2|5|5.5|5.5|5.1|5|5.4|3.6|4|3.75|3.2|4.15|3|4|3.35|3|4.8|4.5|4.5|3.4|2.5|1.7|1.1|1.1|1.9|2.3|4|4|4.1|4.75|5.5|7.2|14.1|12|12.1|11.2|10.9|9.6|10.6|12|12.9|11.2|9.7|12.9|14|13.7|17|16.7|14.5|20.9|18.2|18.2|16.9|17.4|17.4|16.9|13|15.2|17.5|17.1|23.5|23.2|20|17.2|18.3|16.5|19.5|18|21.2|20.8|21|22|20|18.2|17.4|14|17|13.3|13.2|16|13.3|11.6|9.5|9.4|11.5|12|10.7|12.2|12.2|16.3|15.2|17.7|14.7|12|12.9|12.3|14.5|11.5|10.5|11.2|11.1|11.3|11.2|12.4|12.5|12.4|11.8|12.6|12.6|18|18.2|22.3|18.9|23.1|27.08|30.04|35.1|24.95|20.12|20.79|27.6|25.7|26.22|23.12|22.58|24.73|22.73|21.08|19.55|17.79|12.77|11.93|12.69|10|7.91|13.2|12.66|11.71|9.61|8.81|10.97|11.99|10.43|12.99|14.29|15.92|16.82|12.81|12.4|13.46|17|21.38|16.42|19.27|19.99|20.52|18.21|17.78|13.63|19.81|19|21.39|23.49|20.14|18.83|17.96|17.92|19.09|16.84|15.42|15.87|14.88|17.65|14.28|14.03|14.1|12.66|14.39|13.99|13.15|12.46|15.51||
2022-02-19 20:03:50|amer_0808|UNS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9375|3.075|2.9375|3.275|3.275|3.375|4|3.75|3.625|3.8125|3.95|4.1875|4.5|5|4.775|5.6125|5.75|5.5|5.5|6.625|6.5|8|7.4375|7.125|6.1875|5.95|6.8125|7.0125|7.4375|8.5|7.625|8.125|8|8.75|8|7.875|7.625|8.05|7.5|7.125|7|6.475|5|5.125|5.225|5.375|5.075|4.45|4.125|5|4.7|4.675|4.725|5.375|5.185|5.55|5.925|6.25|6.975|6.95|6.6|6.19|7.1|7.8|8.125|8.6|8.95|9|8.6|9.95|9.5|9.375|9|8.625|7.9|8.225|8.75|9.075|9.375|9.175|10.25|10|10.325|10.25|10.325|10.8|11.3|11.625|10.85|10.93|11.63|11.4|11.55|12.125|12.995|12.915|12.75|14.075|13.875|13.505|14.2|14.4|14.525|14.655|13.885|14.09|14.35|14.15|14.37|15|15.125|14.25|14.975|14.645|14.5|16|16.405|16|16.175|15.075|15.445|14.995|14.62|14.7|14.49|14.845|15.335|15.55|15.28|15.87|15.31|15.45|15.225|15.28|15.375|13.675|15.71|13.75|12.6|12.295|11.115|12.07|12.325|11.225|12|11.07|11|9.625|11.465|14.075|11.25|12.63|13.875|14|12.345|12.825|13.51|13.25|13.445|14.245|15.445|14.66|14.405|13.395|13.865|12.945|13.575|13.99|12.975|13.175|13.295|13.505|13.55|14.125|14.695|13.06|13.725|13.495|13.61|13.15|13.175|13.1|12.96|12.465|13.125|13.2|13.94|14.86|14.39|14.275|14.115|13.755|12.51|12.7|11.465|11.44|11.82|11.88|10.75|9.87|10.35|10.36|10.31|10.305|11.215|11.625|12.1|14.15|14.365|13.995|14.595|14.95|15.015|15.06|13.9|13.97|14.305|14.17|14.18|14.49|15.3|15.75|20.575|21.84|21|20.875|23.54|29.405|28.895|30.2|32.4|31.105|34.255|30.3|28.715|27.975|32.105|34.92|32.76|31.85|30.79|31.98|30.18|30.31|29.49|29.66|33.68|35.37|36.58|30.39|31.32|29.1|27.46|26.96|27.88|25.58|28.41|27.19|23.06|20|19.87|20.05|20.91|21.66|21.2|21.99|21.67|21.79|19.41|19.32|12.56|13.86|14.3|12.09|12.42|12|10.79|11.04|10.65|10.37|11.39|12.14|10.78|5.11|4.26|3.38|7.37|7.66|7.14|5.7|6.09|8.34|8.11|6.79|10.5|9.07|13.62|15.31|16.41|15.45|17.61|17.74|17.81|24.33|25.74|23.71|25.96||
2022-02-19 20:03:51|amer_0809|WCP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.5|4.2|4.45|4.75|6.15|6.45|6.7|7.2|6.9|6.89|6.57|7.03|6.96|6.82|5.37|7.05|8.58|8.55|9.34|9.55|8.4|8.73|7.83|7.11|7.03|7.13|7.35|8.41|8.9|8.93|9.35|9.26|9.57|10.27|10.65|10.64|11.35|11.27|11.8|11.98|12.7|12.36|11.73|11.96|12.84|15.09|15.25|16.43|15.76|17.62|15.54|15.14|11.61|10.53|12.94|14|14.85|14.6|13.82|12.9|11.28|10.9|12.87|12.45|11.61|9.05|6.87|7.72|7.15|8.94|10.61|9.55|9.59|10.15|10.86|10.84|11.96|12.45|10.51|10.74|10.31|9.5|9.38|9.16|9.29|9.1|9.32|9.61|8.64|9.28|8.48|7.53|7.81|9.34|8.75|9.01|8.66|7.8|8.23|6.26|4.51|4.54|4.27|4.39|4.8|5.01|4.3|4.21|4.12|4.01|4.12|4.2|4.29|5.53|4.72|3.57|1.15|1.71|2.31|2.29|2.48|2.58|2.33|2.55|4.01|5.17|5.21|6.36|5.75|5.55|6.22|6.31|5.4|5.54|7.06|7.4|7.01|7.94|9.12||
2022-02-19 20:03:53|amer_0810|WEF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.7|9.7|7.65|7.15|7.7|8.25|7.9|7.25|6.25|5.3|4.1|3.6|2.72|2.8|2|2.1|1.93|1.9|1.62|2.46|2.07|1.75|1.85|1.82|1.68|1.6|1.8|1.76|1.95|2|2.15|2.05|2.05|2.15|2.1|2.1|2.2|2.17|2.05|1.7|1.4|1.55|1.65|1.11|1.35|1.13|0.8|0.81|0.8|0.63|0.5|0.25|0.195|0.18|0.135|0.17|0.3|0.25|0.24|0.24|0.23|0.25|0.2|0.2|0.2|0.2|0.22|0.33|0.375|0.35|0.275|0.375|0.3|0.355|0.53|0.52|0.78|0.78|0.76|1.18|0.86|0.79|0.82|0.77|0.67|0.63|0.77|0.74|0.83|1.03|1.14|0.9|0.86|0.79|0.87|1.11|1.08|1.08|1.37|1.15|1.39|1.34|1.43|1.32|1.36|1.26|1.34|1.5|1.475|1.35|1.6|1.76|1.9|2.58|2.38|2.43|2.38|2.06|2.29|2.4|2.42|2.1|2.39|2.49|2.8|2.68|1.9|1.82|2.02|2.21|2.28|1.95|1.82|1.92|2.13|2.17|2.23|2.05|2.13|2.23|2.27|2.3|2.06|2.09|2.12|2.1|1.97|1.88|1.86|2.08|2.16|2.24|2.18|2.22|2.34|2.48|2.72|2.69|2.59|2.47|2.43|2.67|2.65|2.73|2.84|2.77|2.75|2.26|2.3|1.96|2.02|1.81|1.95|1.92|1.89|1.9|1.7|1.59|1.62|1.24|1.31|1.19|1.28|1.16|1.21|1.35|0.73|0.69|0.8|0.81|0.9|1.04|1.11|1|0.92|1.02|1.33|1.44|1.68|2|2.3|2.09|2.07|2.12|2.21|2.18|1.98|1.88|2.22|2.1||
2022-02-19 20:03:54|amer_0811|WPK.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.9|3.125|3.025|3.325|3.35|3.46|3.54|3.55|3.5|4.1|3.85|3.45|4.2|4|3.675|3.95|4.2|4.4|4.9|4.625|4.825|4.7|4.55|4.25|4.3|4.45|4.6|4.8|4.8|4.7|4.9|5.85|6.1|6.2|6.3|6.1|6.4|6.425|6|5.7|5.8|5.9|5.8|5.3|5.2|4.9|5.25|5.1|5.4|5.1|3.915|4.425|4.9|5.4|6.6|6.9|7.005|7.075|7.152|7.6|6.8|7|7.175|7.6|8.3|8.51|9.3|10.6|10.199|9|9.2|10.2|10.8|11|11.3|12.1|12.2|11.35|10|10.6|11.4|11.8|12|11.5|11.9|10.7|10.8|10|10.2|10.3|10.2|10.2|10|10.65|10.5|11|11.3|10.5|9.1|10.3|10|11.5|10.8|10.9|11.5|13.5|11.75|10.4|9.7|9.85|9.84|11|10.6|10.43|10.45|10.3|9.55|9.7|9.15|8.75|9|9.55|10.35|10.19|9.8|9.9|9.14|9.36|9|7.79|7.74|8.36|7.5|6.44|6.5|7.24|7|6.55|5.33|6.09|5.68|5.3|4.75|4.55|5|7.26|6.6|7.41|7|6.56|6.72|7|6.12|6.72|7.76|8.08|8.9|7.63|7.81|8.88|8.37|8.55|9|9.58|9.3|8.92|10.25|10.78|10.86|11.45|12.01|12.45|12.04|13.49|12.6|11.85|11.68|12.15|11.95|10.98|11.45|11.75|12.05|12|12.25|14.5|14.31|15.26|15.01|15.78|15.7|16|15.68|15.74|14.75|14.75|17|18|19.3|18.74|18.62|18.05|19.1|21.51|23.1|22.86|23.99|22.46|24.04|25.91|27.8|27.62|26.24|25.4|28|29.4|27.9|29.75|29.77|33.49|37.8|38.6|39.8|39.21|39.37|37.88|44.41|39.97|40.3|39.51|45.23|45.56|44.79|44.59|50.02|43.29|49.16|47.47|44.55|43.8|43.83|45.84|46.83|45.42|46.91|49.95|53.1|58.34|58.84|61.18|53.53|53.18|51.34|49.8|49.03|46.8|44.57|48.89|48.45|47.66|44.19|44|47.16|49.24|47.64|45.67|46.99|47.75|46.86|42.87|43.13|44.14|43.79|43.2|45.46|46.76|43.89|46.64|46.34|46.98|48.36|43.97|43.5|46.35|46.12|41.59|46.95|43.87|45.45|41.16|42.16|42.82|40.23|39.72|45.07|42.68|40.23|38.67|40.77|42.8|40.95|38.73|34.91|37.17|37.7|37.6||
2022-02-19 20:03:56|amer_0812|X.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.175|10.95|11.065|11.125|9.875|10.2|11.725|12.845|13.6|14.825|15.825|16.785|20.645|20.37|22.55|24.975|27.425|27.55|26.15|26.8|24.125|23.125|23.2|23.94|25.825|27.3|26.4|29.525|29.615|32.6|31.45|34.25|38.3|36.98|38.81|39.68|35.5|44.29|47.29|49.5|48.3|51.89|46.48|41.61|44.93|49.06|49.52|48.2|46.6|46.6|45.35|53.2|50.2|50|47.44|43.15|42.73|43.05|45.25|47.58|49.6|51.44|49.73|44.88|41.1|40.68|45.67|42|32.7|35.08|34.2|30.6|28|24.81|29|34|29.79|35.93|32.31|34.39|34.12|33.31|33.23|34.65|28.39|29.67|31.54|28.51|29.17|29.98|29.13|27.07|27.91|28.82|29.81|31.69|34.38|36.13|37.79|42.85|39.07|38.79|39.54|45|44.05|41.25|40.12|40.14|44.45|41.67|41.9|41.73|42.64|44.47|46.5|45.62|48.85|49.5|49.7|52.49|49.5|51|51|55.78|55.67|54.79|51.11|48.15|45.76|47.48|48.51|46.25|49.69|51.75|50|50.26|52.55|52.81|57.79|59.66|57.75|54.81|54.24|54|54.3|52.18|47.38|47.59|52.63|54.95|54.59|51.22|52.46|47.11|46.76|49.48|46.45|45.75|37.22|36.12|42.54|46.8|52.16|52.32|53.7|61.5|57.57|61.91|61.82|68.57|73.41|70.29|69|70.47|79.74|71.59|69.12|68.02|67.48|69.6|72.05|69.25|71.49|75.24|77.48|75|76.14|84.94|86.24|88.67|84.31|86.65|83.74|74.99|71.09|82.41|83.24|86.07|84.71|90.77|92.75|113.64|116.67|115.22|110.78|109.02|110.6|124.76|118.65|104.05|120.29|128.93|133.51|136.77|135.44|137.97|129.06|125.61|127|125.01|123.2|133.83|132.18|131.68|129.16|142|140.14|134.14|134.14|124.39|124.91|124.39||
2022-02-19 20:03:57|amer_0813|ZZZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|15.25|15.45|15.15|17.9|17.77|16.5|17.05|19.6|19|19.36|23.65|23.71|31.5|31.43|31.1|29|29.07|29.85|28.91|32.01|34.08|35.2|39.26|41.73|39.29|33.03|37.65|33.13|32.41|34.25|32.97|36.99|34.48|34.65|33.08|32.46|31.67|30.85|28.67|22.48|23.18|19.01|20.19|20.16|19.35|17.83|18.7|19.33|18.43|20.94|20.44|19.54|19.77|20.31|20.91|18.97|10.1|12.26|15.83|16.67|19.5|21.03|19.65|22.64|24.64|26.77|27.37|28|31.88|34.9|29.62|28.57|28.45|34.69|33.61|34.9|38.23|35.93|36.26||
2022-02-19 20:03:58|amer_0814|ADN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.5|6.78|7.1|7.26|6.5|6.18|6.36|6|6.13|7|7.35|7.4|8.88|10.2|11|11.95|11.87|11.86|10.96|10.25|9.89|10.19|10.16|10.37|11.1|11.01|11.15|11.15|11.35|12|11.95|12.5|13.25|12.95|13.72|14.5|14.45|14.65|13.95|14.17|13.07|13.81|13.67|12.29|12.39|12.95|12.13|12.02|12.87|13.56|13.08|12.8|13.4|13.34|13.52|13.85|13.6|15.05|15.79|14.53|15.85|17.25|17.97|18.91|18.78|19.05|19.9|20.13|20.21|17.62|19.75|19.07|19.16|18.9|19.15|17.95|17.21|17.32|18.38|18.13|17.52|17.22|17.48|18.14|17.4|18.67|18.44|17.91|18.15|18.79|18.51|18.76|19.25|19.75|18.9|19.25|18.84|19.26|19.05|19.69|19.77|19.15|19.77|19|18.43|17.01|14.67|14.85|17.51|16.86|16.49|16.53|16.47|16.42|16.8|16.31|16.92|16.24|16.3|16.33|16.78|17.26|12.02|13.63|13.68|14.53|16.18|16.67|16.32|14.44|16|16|16.61|18|19.9|21.15|18.64|19.19|17.7|18.29|18.41|18.54|17.73|18.61|18.95||
2022-02-19 20:04:00|amer_0815|ALO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:00|amer_0816|APR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.08|9.9|9.96|9.6|8.57|8.7|9|8.9|9.6|9.84|9.92|10.2|10.2|10.8|10.18|10.34|10.53|10.95|10.87|10.71|11.06|11.14|11.39|11.25|11.02|10.91|11.15|11.13|11|10.95|10.45|9.97|10.01|10.44|10.45|10.49|10.5|11.2|10.68|10.35|9.53|8.85|10.5|10.72|10.71|10.58|10.74|10.48|10.58|10.48|11.17|11.27|12.36|12.12|12.24|11.81|6.96|7.6|8.7|9.23|9.78|9.86|10.28|10.18|10.84|10.82|10.95|10.76|11.54|11.9|12.41|12.54|12.77|12.88|12.72|13.33|13.55|14.33|14.45||
2022-02-19 20:04:00|amer_0817|APS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378|849.6|630|558|489.6|547.2|518.4|396|550.8|363.6|576|540|540|424.8|385.2|352.8|309.6|342|396|396|367.2|327.6|288|252|248.4|378|298.8|270|172.8|180|144|111.6|122.4|118.8|115.2|129.6|187.2|165.6|176.4|144|133.2|133.2|133.2|223.2|435.6|792|1699.2|2862|1134|892.8|1130.4|950.4|1112.4|1000.8|860.4|597.6|658.8|770.4|741.6|604.8|576|586.8|586.8|475.2|385.2|313.2|363.6|428.4|468|396|392.4|352.8|291.6|270|345.6|259.2|212.4|131.4|216|230.4|190.8|205.2|277.2|352.8|561.6|453.6|442.8|403.2|417.6|468|414|367.2|378|367.2|410.4|385.2|331.2|302.4|295.2|230.4|313.2|288|270|252|255.6|212.4|273.6|262.8|248.4|255.6|273.6|273.6|244.8|266.4|111.6|95.4|111.6|122.4|138.6|131.4|129.6|126|118.8|115.2|120.6|104.4|93.6|82.8|90|100.8|108|93.6|93.6|90|82.8|77.4|73.8|72|79.2|68.4|70.2|66.6|61.2|57.6|61.2|54|43.2|43.2|28.8|27|19.8|23.4|18|18|18|19.8|25.2|27|28.8|30.6|28.8|28.8|28.8|28.8|23.4|21.6|37.8|27|30.6|25.44|24.6|21|15.24|12.96|12|13.8|13.08|11.88|11.76|10.08|9.6|8.16|5.34|5.04|3.6|4.02|3|2.46|2.34|2.58|2.4|3.36|3.12|4.68|5.64|5.76|5.28|4.8|3.84|4.8|3.72|3.96|3.18|3.42|2.4|2.64|2.52|2.4|2.16|3|6.48|6.36|6.84|7.08|9.36|7.08|6.84|5.4|5.88|5.7|6.24|6.48|8.3|8.35|6.87|6.3|6.2|6.84|6.9|7.1|6.4|5.94|7.06|5.8|7.51|3.99|3.6|4.12|3.8|3.82|3.09|3.54|3.2|3.3|2.88|2.96|1.36|1.24|1.81|1.25|1.5|1.35|1.08|1.39|1.62|1.79|1.76|1.85|2.04|2.63|2.78|3.7|3.6|4.06|4.18|4.61|5.18|3.97|3.81|3.35|2.86|3.03|2.6|2.6|2.31|2.69|2.58|2.71|3.41|3.33|3.2|2.76|2.705|3.62|7.35|9.09|10.7|8.2|9.58|10.09|8.53|6.74|7.3|7.95|5.99|8.67|5.59|5.28|5.07|7.53|6.9|6.44|4.1|3.37|3.75|2.75|2.57|2.79|1.73|1.65|1.48||
2022-02-19 20:04:02|amer_0818|ATH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|12.95|11.02|11|11.5|10.57|10.65|11.65|14.02|14.8|16.6|18.61|17.26|15.16|16.84|15.03|15.55|12.9|9.96|12.55|13.35|12.37|12.02|11.56|10.69|11.61|10.71|11.86|12.32|13.35|12.75|10.97|10.31|10.94|10.9|9.26|8.17|6.43|7.11|6.72|7.95|7.42|7.43|6.26|6.45|6.8|7.94|8.47|7.95|8.04|7.47|7.73|6.41|7.59|5.54|3.2|2.58|2.25|2.01|2.15|2.16|2.11|2.16|1.94|1.51|1.46|1.21|1.5|1.69|1.33|1.5|1.1|0.98|1.17|1.35|1.37|1.26|1.21|1.3|1.21|1.42|2|1.84|1.65|1.48|1.31|1.23|0.98|0.99|0.91|1.12|1.21|1.13|1.14|1.13|1.02|1.27|1.56|1.7|1.84|1.69|1.35|1.67|1.31|1.07|1.03|0.93|0.89|0.88|0.895|0.76|0.73|0.7|0.61|0.58|0.42|0.36|0.61|0.415|0.2925|0.15|0.135|0.14|0.18|0.175|0.18|0.13|0.115|0.145|0.195|0.265|0.435|0.52|0.73|0.8|0.94|0.77|0.77|0.97|1.06|1.29|1.18|1.3||
2022-02-19 20:04:03|amer_0819|AUG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:04|amer_0820|AUP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:04|amer_0821|AXR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:04|amer_0822|BLDP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11|11.0834|9.8501|9.5|10.3333|10.1167|8.9|8.6|9.2167|10.8|11.5|11.3333|12.6333|13.7333|15.3333|14.7501|15.3501|18.3333|26.3333|24.75|36.3333|34.3|42.8333|53.5666|54.5833|49|47.75|38|26.25|34.7|42.9|55.45|42|33|40.8|46.45|56.25|49.8|46.85|47.35|45.5|42.4|41.05|38.6|40.75|93|165|192|122.5|111.4|134|130.9|149.35|165.05|164|105|94.5|115|71.49|62.8|81.82|83|71.96|61.2|29.1|30.97|42.9|44.11|47.16|49.46|42.23|48.33|39.2|32.69|24.78|18.68|21.9|14.65|17.2|23.2|17.47|16.1|15.34|13.99|14.85|18.24|18.38|18.28|17.85|17.75|17.25|15.6|15.33|15.04|13.98|12.71|14.2|12.95|12.32|9.34|8.5|9.34|9.73|7.91|8.16|7.64|7.36|6.16|4.89|4.49|5.7|6.08|6.67|6.5|5.78|5.17|4.92|6.43|6.95|7.85|10.8|7.88|6.48|6.94|6.78|6.4|7.88|8.29|6.66|6.53|7.07|6.37|5.54|4.91|5.68|5.06|4.73|4.9|4.86|4.5|5.22|4.58|4.42|4.25|4.25|4.25|3.95|4.15|4.92|3.95|3.32|2.68|1.34|1.53|1.48|1.97|2.45|2.05|2.07|2|1.89|2.9|2.35|2.38|1.99|2.36|2.34|2.71|2.41|2.07|1.64|1.77|1.89|1.73|1.83|1.34|1.5|1.65|2.11|2.26|1.96|1.7|1.52|1.49|1.34|1.26|1.48|1.34|1.1|1.18|1.5|1.42|1.42|1.2|1.17|1.04|0.92|0.71|0.72|0.65|0.59|0.65|0.73|1.03|0.94|1.75|1.9|2|1.54|1.81|1.41|1.37|1.61|2.36|4.09|4.85|4|4.17|4.41|4.33|4.15|3.6|3.16|2.6|2.37|1.99|2.88|2.64|2.69|2.61|2.58|1.76|1.77|1.62|1.95|1.66|2.15|1.88|1.91|1.81|2.01|1.8|1.61|2.52|2.74|2.88|2.63|2.55|2.22|2.42|2.53|2.94|4.47|3.73|3.74|3.64|3.91|5.85|6.45|6.16|5.56|4.56|4.82|4.59|4.21|3.87|3.78|3.95|4.66|5.54|4.9|3.85|3.28|4.57|4.72|4.05|4.41|5.19|5.35|5.31|6|6.47|7.23|8.87|9.28|13.03|12.06|10.67|14.15|14.72|20.89|19.03|21.65|20.12|19.65|26.76|29.78|43.73|35.6|30.65|26.84|21.01|22.48|20.2|21.26|17.78|22.43|19.45|15.89|13.26|12.26||
2022-02-19 20:04:06|amer_0823|BLU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||950.4|896.4|885.6|972|1053|1053|1009.8|972|874.8|648|702|642.6|712.8|756|648|540|432|329.4|325.08|523.8|469.8|473.04|399.6|414.72|328.32|388.8|318.6|567|561.6|535.68|696.6|829.44|911.52|950.4|923.4|1075.68|1350|1485|1553.04|1555.2|1812.24|2139.48|2474.28|3336.12|3001.32|2882.52|3456|3511.08|3213|3067.2|2382.48|2292.84|2192.4|2339.28|2451.6|2176.2|2478.6|1992.6|1760.4|1125.36|1165.32|1347.84|1494.72|1385.64|1641.6|1857.6|1596.24|1765.8|1906.2|1856.52|1603.8|1694.52|1458|1290.6|1296|1949.4|2224.8|2079|3127.68|2808|2037.96|1757.16|1851.12|1009.8|825.12|784.08|818.64|348.84|287.28|375.84|311.04|259.2|186.84|154.44|181.44|192.24|154.44|133.92|140.4|137.16|61.56|73.44|73.44|58.32|43.74|24.3|35.64|29.7|30.78|27|23.76|20.52|23.76|21.6|19.98|33.48|22.14|19.44|19.98|15.66|14.58|12.96|9.72|9.18|9.18|9.18|5.94|31.32|16.74|14.04|9.72|8.1|7.02|5.94|5.4|4.32|4.32|5.4|4.86|5.4|4.86|5.94|4.86|4.32|2.34|2.664|1.872|1.62|2.196|1.944|1.44|1.44|1.332|1.116|1.08|1.044|0.954|0.9|1.404|1.368|1.332|1.476|1.494|1.44|1.62|2.412|2.52|3.168|3.996|4.464|4.212|5.256|5.004|5.04|5.004|5.04|4.248|3.78|3.996|4.644|4.032|4.428|4.5|3.96|3.276|2.952|3.564|3.744|3.924|4.068|5.652|7.992|9.36|1.062|0.846|1.062|0.936|0.9|0.81|0.972|0.972|1.062|0.99|1.062|1.62|1.602|1.368|1.296|1.566|1.44|1.494|1.368|1.26|1.62|1.764|1.98|2.088|1.944|2.88|3.708|3.528|3.42|3.744|3.888|4.14|5.472|5.796|5.112|5.508|10.656|9.216|9.75|8.28|9|9.19|10.08|11.87|9.34|13.98|14.35|14.02|16.32|3.49|3.1|3.21|3.27|3.82|4.36|4.62|5.1|5.37|4.57|4.22|4|4.24|4.99|7.42|8.61|6.75|7.89|9.08||
2022-02-19 20:04:08|amer_0824|BNP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:08|amer_0825|BOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.48|2.08|1.92|1.68|1.88|1.2|2.12|1.84|1.96|2|2|1.88|1.6|2.64|2.04|1.84|1.88|1.96|1.76|2|2.08|1.84|2.48|2.64|3|3.52|3.4|3.68|2.4|2.9|2.86|3.55|3.2|3.4|3.25|3.3|4.65|4.65|5.3|4.7|4.9|4.25|4.4|4.1|3.9|3.55|3.02|3|2.9|2.6|2.5|2.35|2.2|2.15|1.33|1.15|1.18|1.25|1.25|1|1.35|1.65|1.35|1.26|1.2|1.05|1|1.45|1.42|1.55|1.45|2|2|2|2.28|2.31|1.9|1.85|1.95|1.85|1.75|2.49|2.65|2.5|2.4|2.24|2.4|2.4|2.6|2.6|2.25|2.1|1.9|1.66|2.19|1.85|2.2|2|2|2.15|2.1|2.2|2.11|2.85|3.5|3.8|4.5|4.19|4.31|4.4|5.36|5.15|5|5.05|5|4.21|4.16|4|4.1|4.7|5|5.2|5.34|5.1|4.8|4.99|4.8|4.75|4.65|4.95|4.4|4.25|4.45|4.42|4.4|4.26|3.75|3.8|3|3.2|3.25|2.91|2.77|3.35|3.28|2.65|2.8|3|3|2.75|2.4|2.2|1.95|2.3|2|2.08|2.1|2.9|3.37|3.5|3.35|4.75|4.7|5|5.5|5.5|5.1|4.95|5.6|5.4|5.75|5.35|5.4|5.35|6.15|6.6|6.29|6.8|6.8|7.13|7.36|6.93|6.49|6.26|6|5.25|5.39|4.99|4.91|4.99|4.8|4.97|4.84|5.08|4.51|4.74|4.81|4.65|4.5|4.89|5.05|4.9|4.73|4.93|4.92|4.95|5.35|5.35|6.6|6.59|7.58|7.5|7.75|7.95|8.29|7.9|7.5|9.24|9.19|9.45|10.2|10.43|10|10.36|12.22|13.97|14.94|15.46|15.64|17.55|22.3|24.12|22.08|20.3|19.46|19.05|17.47|17.8|17.24|15.38|16|14.51|14.08|14.17|13.4|13.25|12.71|11.05|11.85|13.29|13.04|11.72|12.4|12.5|13.1|13.25|12|11.64|11.55|10.43|10.83|10.25|10.15|12.76|14.19|13.75|15.5|14.77|12.22|11.61|11.82|9.39|8.58|8.38|8.25|8.14|9.46|9.11|8.48|8.69|7.81|7.8|7.88|8.04|8.77|8.62|8.51|8.06|14.15|16.39|18.25|24.61|19.13|19.38|17.9|17.56|15.76|16.67|18.46|40.25|41|33.15|35.5|37.12|41.27|36.19|32.2|40.22|46.22|40|34.2||
2022-02-19 20:04:10|amer_0826|BRE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|14.8|14.72|15.38|14.98|14.54|13.82|13.8|12.82|11.6|12.26|12.66|12.55|12.77|13.82|13.83|13.73|12.34|12.33|12|13.7|12.73|12.14|12.24|12.9|12.58|13|12.86|12.89|12.5|12.85|13.15|13.4|13.58|13.55|13.23|13.4|13.9|14.48|14.55|14.68|14.4|14.07|13.9|13.9|13.93|13.9|13.7|13.3|13.57|14.4|14.14|14.02|14.6|14.97|14.89|14.35|13.29|14.3|14.55|14.27|14.47|14.35|14.59|14.6|15.36|15|15.5|16.73|15.15|15.75|15.65|15.83|16.03|16.1|16.24|16.13|16.1|16.77|16.51|16.15|16.78|16.45|16.02|16.7|16.73|18.06|17.15|17.28|17.9|18.86|19.83|16.19|16.05|16.84|15.96|14.3|15.33|15.24|16.76|16.9|15.9|15.045|13.71|13.83|14.7|14.9|14.63|14.88|15.03|15.05|7.9|9.18|10.53|11.49|12.8|13.5|13.1|13.24|15.12|14.96|15.05|16.4|16.95|16.91|17.56|16.72|16.65|16.77|16.65|16.9|17.03|16.3|16.92||
2022-02-19 20:04:11|amer_0827|BTB.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.5|5.63|||||||9.75|10.5|10.5|10.75|14.5|14.5|14|13.75|13.75|13.75|13.5|12.45||10.75|10.05|11.25|9.75|9.65|8.75|6.45|6.25|6.05|6|5.85|3.75|2.9|2.25|3.5|3.8|2.425|2.75|2.95|2.75|3.1|2.7|3.2|3.4|3.55|3.6|3.8|3.75|3.8|3.65|3.2|3.3|3.35|3.4|3.4|3.45|3.9|3.7|3.9|4.7|4.9|4.4|4.55|4.65|4.65|4.4|4|3.95|4.4|4.4|4.45|4.6|4.5|4.45|4.5|4.6|4.6|4.85|4.71|4.74|4.67|4.33|4.34|4.67|4.59|4.78|4.9|4.76|4.77|4.59|4.26|4.3|4.45|4.44|4.46|4.65|4.54|4.67|4.67|4.52|4.65|4.74|4.94|4.7|4.85|4.73|4.71|4.83|4.82|5.07|5.04|4.68|4.53|4.4|4.34|4.55|4.63|4.41|4.3|4.18|4.52|4.6|4.67|4.7|4.45|4.59|4.58|4.54|4.36|4.34|4.47|4.63|4.61|4.8|4.78|4.69|4.62|4.6|4.63|4.62|4.61|4.56|4.6|4.46|4.54|4.56|4.65|4.64|4.7|4.86|4.82|4.59|4.58|4.52|4.33|4.54|4.81|4.75|4.8|4.68|4.73|4.67|4.69|4.73|4.81|4.99|5.12|5.44|4.14|3.73|3.8|3.34|3.13|3.13|2.98|3.07|2.94|3.69|3.63|3.74|4.22|4.21|4.1|4.14|4.08|4.11|4.09|4.02|4.16|3.96|4.05|4.04||
2022-02-19 20:04:12|amer_0828|CGO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.38|6.25|5.75|5.5|5.25|7|6.63|6.5|7|7|7.25|8.38|6.88|6.25|6.85|6.75|6.6|6.8|6.7|6.6|6.65|7.1|7.15|7.75|8|9|8.9|8.5|8.95|10.3|9.6|9.9|11.5|11.35|11.5|12|12.45|13.5|14.65|15.25|15.9|16.7|13.65|12.95|15|17.75|19.85|27.75|23.75|25|29.75|28.5|25|22.85|22.25|21|21.5|23|27.95|30|44.25|42|34.5|32.75|34.75|36.5|37.95|41.75|31.85|27.5|29.6|30.95|26|23.15|25|27.25|26.5|26.5|22.95|21.52|18|19.8|20.58|19.99|19.8|19.85|17.5|18.09|16|11.4|11|9.5|10.05|10.78|10.5|12.25|10.5|12.7|15.5|15.23|16.65|15.86|15.75|16.88|16.2|15.3|15.96|16.5|18.44|17.5|18.01|18.55|19.5|17.9|18|19.25|19.75|21|22.41|24.2|24.36|23.25|24.51|25|26.86|27.47|28.75|27|24.5|23.45|24|25.45|26|28.15|28.1|28|20|22.25|22.75|23.5|26.45|27.25|29.26|35.25|39.36|37.75|40.5|38.25|39.81|40.11|38.36|37.8|39.3|34.23|39.5|32.25|30.25|30.5|32.2|31.81|31|31.59|34.26|31.2|23.5|20.25|24.9|25|22.65|24.05|22|22.51|21.31|21.25|20.06|25.49|25.23|26.4|28.68|31.15|33.35|33.65|29.64|27.99|30|29.75|31.25|31.5|33.4|34.51|37.49|38.87|40|41.49|42.5|42.2|43.11|44.4|42.6|44|45.62|49.99|48.39|46.51|48.9|54.24|51.27|42.09|45.84|31.52|34.7|35.89|33.49|32.4|33.78|39.83|39.61|42.35|43.05|41.7|42|45.75|46|46|47.2|49.15|48.98|48.96|51.12|54.8|57.44|58.15|55.01|54.1|57.2|54.3|56.73|60.79|61.1|59.5|62.05|55.22|54.12|52.12|57.33|58.43|55.3|53.35|55.42|54.82|51.25|53.55|53.04|56.9|51.32|56.26|55.83|52.59|50.62|51.42|49.45|54.95|56.72|61.9|62|59.56|68.34|67.08|67.5|76.38|82.51|81.88|87.94|96.57|90.51|75.04|71.7|68.49|65.8|65.25|58.12|62.66|62.07|58.26|61.8|62.23|58.24|67.4|72.99|78.64|82.3|84.47|83.56|94|93.84|95.44|101.93|107.04|104.09|92.72|92.14|86.88|85.81|86.28|81.02|81.51|78.43|88.05|79.68|79.55|81.98|91.97|93.38|96.95|96.58|93.26|96.14|92.99|91.29|90.2|82.38|79.85|81.23|81.94|80.36||
2022-02-19 20:04:14|amer_0829|CHW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.42|8.05|8.05|7.9|8.1|7.66|7|7.34|6.9|6.1|6.5|6.27|6.2|6.99|6.75|7.2|7.3|7.65|7.69|7.7|8.02|8.35|9.25|8.76|8.94|9|9.95|9.98|10.85|10.33|10.73|12.1|12.34|12.84|14.8|15.76|18.9|17.02|17.25|14.67|14.3|13.3|14.3|14|15.13|15.01|14.25|12|11.74|11.29|9.9|12.42|11.75|12.21|12.15|11.79|10.95|10.6|10.64|9.4|9.75|9.58|9.85|10.31|10.11|10.63|9.93|10.02|11.68|12.39|11.12|11.65|12.09|12.05|13.13|13.99|13.3|11.3|11.69|13.6|12.16|12.27|12.8|11.32|11.38|11.48|9.55|10.64|10.49|10.68|11.11|11.8|12.02|12.09|10|10.37|10.3|11.59|12.07|10.91|10.28|10.01|9.96|9.26|8.89|9.5|10.93|10.26|10.23|10.09|8.97|3.59|5.57|3.53|3.82|4.81|5.83|5.75|5.76|8.51|9.01|9.09|9.06|9.5|12.58|12.8|13.2|11.67|11.51|11.76|13.425|14.12|14.25|14.1||
2022-02-19 20:04:15|amer_0830|CLIQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|13.3|14.75|14.4|14.35|15.03|16.54|17|17.15|17.7|18.25|18.1|19|18.15|15.5|17.5|17.38|20.04|20.1|19.65|18.9|19.3|19.25|19.61|22.35|22.1|17.75|18.4|19.36|20.34|21|20.2|21.33|20.24|20.58|19.75|21|21.73|23.5|23.95|24.02|24|21.05|22.36|20.75|18.94|17.8|15.94|15.85|13|13.19|9.1|11.25|10.31|11.68|13.57|14.3|14.43|12.87|13.05|14.7|15.29|15.1|14.91|15.76|16.25|16.38|17.56|15.9|14.9|14.99|15.26|15.36|15.11|15.69|15.24|15.69|15.65|15.5|15.4|15.28|15.16|14.99|15.07|14.52|13.68|14.89|14.84|15.3|16.46|17.64|17.01|17.45|17.98|18.6|19.87|18.75|18.61|18.49|18.66|18.57|18.96|18.1|17.95|17.86|18.15|17.88|16.05|15.66|15.6|15.39|14.62|14.07|12.12|11.61|12.13|11.87|10.62|11.38|11.28|13.54|12.8|13.57|14.71|15.26|13.96|15.17|15|14.99|14.97|14.19|13.25|11.35|11.59|10.85|8.33|8.19|7.38|8.42|8.57|8.76|9.2|9.01|9.13|10.59|10.49|10.5|11.35|10.42|10.45|9.06|9.73|10.03|10.55|9.89|10.09|9.18|9.72|9.58|9.98|10.94|12.04|11.19|9.82|9.55|9.24|9.24|9.22|9.87|10.19|9.44|7|4.3|5.17|4.79|5.53|5.3|5.85|5.85|5.86|5.94|4.7|4.26|4.33|4.32|3.89|1.81|2.14|2.45|3.19|3.7|4.1|4.29|4.48|5.14|6.05|6.5|7.49|7.59|7.52|7.65|6.7|6.68|6.5|7.01|8.1|8.16|6.81|7.7|7.19||
2022-02-19 20:04:17|amer_0831|CLR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:17|amer_0832|CWX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:17|amer_0833|DHX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:17|amer_0834|DII.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.65|7.125|9|9.5|9.25|9.675|9.65|8.75|12.25|12.375|12.25|13.5|15.875|16.75|17.125|17.5|17|20|22.75|23.25|24.375|23.75|24.925|21.9|19.25|20.65|23.05|24.8|23.35|24.6|26|31|32.9|32.05|30|26.45|25.75|26.25|23.5|25.85|26.5|26.5|24.55|27|28.95|33|31.85|27.5|29.5|18.85|20.35|19.4|21.5|23|25.5|29|31.1|28.75|29.5|28|31.83|26.76|30.9|32|28.95|29.1|31.66|38.5|38.3|37.75|37.5|38|36.25|36.58|36|36|37.45|39.2|39.95|41.1|38.5|39.25|39.94|36.85|39.02|37.2|36|35.51|41.1|45|46.95|41.08|44.2|43.7|38.93|36|35.6|36.85|41.75|41.33|42.8|44.75|39.62|38.25|43|42.6|36.76|35.58|32|28.35|28.17|27.63|30.22|33.66|32|31.68|27|25.48|25.25|26.01|28.45|29.2|33.18|31.54|35|35|37.45|35.85|34.5|36.51|35.2|31.19|30|32.46|31.65|29.4|29.3|28.93|30.45|30.5|30.81|29.25|31.9|33.79|32.5|26.5|26.89|28|22.08|19.78|19.17|22.75|22.6|26.88|25|30.14|29.42|29.03|32.6|32.54|30.52|30.31|32.4|35.97|38.05|33.29|34.77|35|34.39|34.38|33.21|34.5|32.75|31.6|31.13|31.46|29.1|26.94|27.99|23.61|22.3|24.24|23.95|25.55|24.78|26.93|28.45|29.89|26.04|27|27.9|32.75|34.14|35.71|36.84|35.95|39.78|36.84|40.95|43.5|41.25|36.7|37.59|36|37.5|38.74|37.2|40.46|40.48|37.2|36.99|39.28|41.2|39.39|38.38|36.75|33.45|35.02|37.9|40.02|36.41|40.71|35.17|35.5|33.57|33.41|33.35|35.43|31.47|33.25|30.76|31.33|27.55|32.06|29.1|27.92|33.96|34.38|37.65|37.43|35.32|34.05|36.8|38.8|36|34.99|31.72|32.8|35.17|34.47|32.94|28.58|29.86|33.64|30.19|31.1|30.84|28.91|29.15|27.75|21.95|22.3|23.85|25.32|22.89|21.52|18.24|17.64|16.33|16.81|11.8|11.79|10.76|10.61|9.33|9.1|9.09|4.99|5.92|5.98|5.18|3.71|1.34|2.79|4.91|5.43|9.69|10.87|11.87|14.39|14.53|14.93|14.86|13.88|12.69|12.34|12.01|15.62|14.17|12.25|10.92|22.3|19.39|20.49|25.02|12.07||
2022-02-19 20:04:20|amer_0835|EFR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|95|50|70|55|40|50|35|45|30|25|40|75|35|35|25|20|13.5|10|10|4.5|3.5|3.5|2.5|10|13|14.5|15|10|3.5|2|3|1|5|4.5|8|5|6|9.25|6.5|6|6|9|7|9.75|13|24|31|24.5|20.75|15|10.5|12|6.5|6|6.5|6|7.5|11.5|14.25|23.5|12.5|9|9|10|8|9.25|9.75|7|4.5|4.5|8.25|13|25|29.5|52.5|73|95.5|87.5|79.5|130.5|223.5|227.5|193.5|192.5|240|169.5|152.5|147.5|99.5|91.5|85|98.5|64.5|71.5|53|85.5|62|60|52|48.5|38.5|30.5|14|11|9.5|16|13.5|8.75|14|27|19.75|17|15|15.5|15.25|14.5|12.5|12.75|12|11.75|10.75|9.25|8.5|7|13|14|18.5|34|35.5|42.5|65.5|53|25.5|22.75|19.5|19.5|19|15|12.75|19.25|15.5|15|16|15.75|12|12.5|11.75|8|10|10|8.75|8.25|7.25|8.75|8.75|7.5|7.25|6.75|8.5|8|9.75|9.5|7.25|6.36|5.97|6.19|9.53|10.9|9.41|7.64|7.89|8.41|8.1|7.95|7.11|7.83|8.25|7.32|6.15|5.62|5.2|5.73|5.72|5.51|5.3|4.11|4.26|3.74|2.8|4.02|3.4|3.33|2.98|2.83|3.26|2.94|2.86|2.95|1.91|1.77|2.13|2.32|3.47|2.68|3|2.3|2.02|2.12|2.24|2.18|1.76|1.87|2.43|2.42|2.05|2.02|2.36|2.39|2.73|3.13|4.39|3.7|4.68|4.86|4.22|3.76|3.9|3.98|4.77|3.77|3.84|3.93|2.11|2.7|2.63|2.67|2.51|2.43|2.26|1.18|1.81|2.36|2.28|2.05|2.22|2.26|2.25|2.12|2.86|5.38|7.12|7.14|8.58|7.24|8.37|7.51|6.38|8.83|7.9|12.78|10.27|8.95|8.7||
2022-02-19 20:04:22|amer_0836|EQB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.325|11.5|9.325|9.05|9.125|9.3|9.31|9.475|9.775|10.25|11.05|10.895|12.2|12.395|12.2|11.65|12.345|12.745|13.25|12.5|12.25|12.115|12.325|11.825|14.5|13.775|14.265|13.25|13.075|13.75|14.5|14.115|14.385|14.66|15.6|16.94|16.6|16.03|16.56|16.76|16.04|14.755|14.825|14.965|15.245|14.315|14.575|12.69|11.43|10.59|10.905|10.59|10.7|10.625|10.7|8|6.6|4.65|5.875|6.05|4.6|5.3|6.755|9|8.395|9.5|10.235|10.545|10.505|10.505|10.56|10.25|11.2|12.21|11.97|10.9|10.5|10.45|10.44|11.26|11.35|12.305|12.63|14.575|14.75|14.995|14.225|15.6|15.3|13.68|12.46|11.075|11.96|12.44|13.245|13.85|14.905|14.525|14.485|12.79|13.24|13.27|15.43|15.9|15.8|16.5|17.12|18.2|18.01|19.55|19.255|18.02|18.575|21.875|22.305|22.35|24.165|22.625|25.5|23.215|27.515|30|31.45|31.93|30.25|33.5|32.005|32.35|32.5|35.5|28.74|29.13|29.1775|29.7|30.2|32.245|31.25|26.07|27.225|29.63|28.255|28.035|24.445|23.1|26.5|25.395|28.555|29.41|29.005|28.27|30.85|26.72|25.515|30.175|30.145|30.065|35.6|35.125|22.52|25.03|27.8|29.21|26.185|28.635|30.5|34.58|33.425|31.495|28.105|27.965|27.65|29.09|29.96|33.385|33.6|33.025|31.515|31.445|32.075|33.395|33.35|34.81|35.855|34.105|37.185|47.96|50.725|52|57.005|55.475|55.99|54.735|42.985|24.935|32.16|36.13|34.27|40.555|38.5|38.37|46.535|47.97|54.83|53.5|70.225|62.26|67.945|70.665|68.965|75.55|75.27|71.5|82.5|73.5|72.83|77.6||
2022-02-19 20:04:23|amer_0837|ET.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|11.8|12.1|14.19|14.03|15.2|13.75|13.66|13.32|14.6|16.49|16.9|17.7|20.25|23.15|27.3|36|39.25|41.43|29.65|25.39|14.19|17.28|20.6|19.36|20|19.35|20.11|13.65|13.88|9.8|13.74|13.96|11.41|13.25|16.25|15.91|15.9|15.6|14.26|14.51|13.92|13.99|13.19|15.3|14.85|13.46|13.75|12.5|13.51|14.99|16|16.59|16.25|18.24|17.26|17.55|19.75|17.05|17.45|16.19|13.24|13|13.05|11.52|13.16|12.4|12.11|14.06|14|13.9|13.95|13.99|13.43|13|13.09|13.99|15.06|16.22|15.85|16.15|15.87|16.04|15.59|15.24|14.6|14.66|15.2|15.63|16.86|17.28|15.34|17.04|17.01|16.52|16.06|17.25|17.5|17.7|17.03|15.65|16.86|16.84|17.33|17.99|16.4|16.43|16.5|15.43|16.28|15.84|14.9|15.03|15.69|17.41|17.57|17.06|17.25|17.32|16.87|18.93|17.9|17.78|17.1|16.2|15.99|17.13|16.73|17.11|16.44|16.27|16.69|16.85|17.84|17.94|18.075|17.65|18.99|18.66|18.06|16.84|16.9|16.64|17.49|17.33|15.75|15.79|15.97|15.51|16.34|15.8|16.05|16.11|16.03|17.72|17.17|17.34|18.36|18.53|17.8|16.06|18.07|18.1|17.99|17.79|13.29|14.18|14.98|14.5|12.04|12.65|12.15|11.73|11.705|12.88|13.17|13.41|14.97|15.5|15.01|15.12|14.47|13.23|13.2|14.17|14.32|13.04|12.9|12.985||
2022-02-19 20:04:24|amer_0838|EXF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:25|amer_0839|FEC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|28.34|27.27|26.9|26.35|21.7|20.25|18.25|17.275|17.25|18.62|21.375|19.425|18.6|20.65|21.3|20|18.2|19.33|18.245|18.97|18.44|18.5|17.83|16.52|13.12|11.66|10.93|12.2|11.29|11.88|13.4|13.74|13.23|13.01|11.69|11.31|8.97|9.61|8.98|6.9|3.81|4.45|3.9|3.25|2.8|2.76|2.26|2.23|2.72|3.58|4.16|6.57|6.65|6.73|6.64|7.13|7|6.8|7.27|8.37|6.61|9.93|12.44||
2022-02-19 20:04:25|amer_0840|GCM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|105|105|75|75|30|45|45|30|30|60|30|60|7.5|7.5|30|30|45|45|45|67.5|105|150|165|165|135|135|135|127.5|120|105|142.5|120|45|123.75|106.875|101.25|99.375|97.5|97.5|88.125|93.75|106.875|131.25|120|150|180|180|180|174.375|153.75|123.75|127.5|153.75|144.375|150|210|228.75|210|228.75|262.5|255|307.5|258.75|258.75|206.25|213.75|206.25|202.5|195|191.25|202.5|191.25|191.25|243.75|210|191.25|187.5|76.875|86.25|93.75|90|105||105|125.625|105|123.75|112.5|150|131.25|135|157.5|187.5|206.25|217.5|217.5|240|195|217.5|510|472.5|480|570|888.75|757.5|682.5|720|551.25|378.75|367.5|337.5|318.75|266.25|258.75|262.5|161.25|172.5|225|198.75|161.25|146.25|127.5|135|131.25|135|123.75|138.75|142.5|138.75|93.75|82.5|84.375|63.75|65.625|29.25|25.65|22.5|17.25|18.3|16.5|11.4|33.9|33.6|20.1|21.75|19.5|26.55|22.5|14.1|13.2|9.75|8.25|7.65|7.425|4.95|7.5|5.475|5.475|4.8|3.9|3|2.85|2.85|1.95|1.95|1.125|1.5|1.425|1.425|1.275|2.025|2.1|1.725|1.575|1.575|1.5|1.425|1.5|1.575|1.35|1.45|1.53|1.43|1.46|1.67|1.87|1.92|1.87|2.03|2.23|2.5|2.4|2.53|3.15|2.91|2.5|2.27|2.52|2.37|2.64|2.95|3.99|3.69|3.58|3.32|3.71|4.3|5.45|4.81|5.35|4.77|4.91|5.49|5.65|3.82|4.73|6.21|6.93|6.85|6.61|6.58|6.23|6.77|6.2|7.74|6.08|6.2|5.88|5.09|5.14|5.15|4.86|4.62|5.05|5.27|5.25|5.08|5.41||
2022-02-19 20:04:26|amer_0841|GS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:26|amer_0842|GSV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.51|0.74||||0.71|0.89|0.84|0.75|0.82|0.63|0.6|0.7|0.77|1.26|1.41|1.38|1.28|1.23|1.25|1.29|1.21|1|0.88|0.71|1.15|1.9|1.8|2.95|2.68|1.91|1.72|1.81|1.85|1.66|1.38|1.25|1.13|1.08|1.02|0.5|0.89|0.79|0.65|0.6|0.65|0.9|0.77|0.7|0.77|0.75|0.67|0.58|0.66|0.78|0.77|0.66|0.72|0.57|0.54|0.54|0.62|0.54|0.55|0.56|0.66|0.62|0.53|0.44|0.54|0.52|0.75|0.93|0.96|1.3|1.41|1.55|2.09|2.64|2.04|3.47|2.88|3.27|3.21|2.93|3.56|3.24|2.75|2.27|2.55|2.18|2.1|2.3|2|1.94|1.86|2.17|2.19|2.04|2.11|2.08|1.95|1.81|2.22|1.98|2.16|1.9|1.66|1.79|1.65|1.51|1.39|1.34|1.54|1.37|1.35|1.34|1.02|1|0.83|1.09|1|0.84|0.69|0.91|0.95|1.2|1.15|1.14|1.03|0.93|0.9|0.98|0.88|0.8|0.77|0.73|0.74|0.7|0.7|0.64|0.55|0.59|0.54|0.57|0.495||
2022-02-19 20:04:28|amer_0843|GSY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|33.6667|34.6667|31.6667|35|33.3334|32.6667|31.3333|27.3333|25.3333|22|17.6667|17.6667|17.3333|15.3333|17.7333|16|14.3333|14.6667|11.6667|15.3333|14.4|14|12.6667|11|9.7333|7|8.6667|8.2667|11.3333|12|10|10.2|12.6667|11.3333|12|9|8.6667|7|7.6667|10.3333|7.4667|6.3333|10.1333|8.1333|5.2667|4|2.6667|3|3|1.6667|1.3333|1.3333|2|2.3333|1.3333|2.6|2.5333|2.2667|3.2667|2.7333|2.3333|2.6667|2.1333|3.1333|3.0667|3.6667|4|4.6667|4.0667|4.3333|4.6667|4.6667|4.1667|4.3333|4.3333|4.3667|4.3467|4.4667|4.2|4.3333|4.2|4.5|4.3667|6|5.6667|6.4267|6.0667|5.8333|6.3533|7.2333|8.1667|7.4667|7.8333|7.9333|8|8.6667|8.6667|9.3333|12.3333|12.6667|15.5333|16|14.1|13.3667|14|14.5|14.25|18.5|16.3|15.25|14.75|15.8|14.9|16.5|16.35|15.5|16.05|16.25|16.51|16.5|16|16|16|17|17|16.8|18.5|19.98|18.25|19|19|18.81|19.26|20|20.02|19.75|18.75|19.99|18|18.25|16.5|17.19|16.8|16.7|14|11|9.75|9.5|10.4|10.24|9.28|9.74|9|9|9|8.99|9|8.53|8.75|8.88|8|7.05|7.35|9.68|9.06|7.6|8.99|11.3|11.75|9.15|8.99|9.48|9.25|9.43|8.4|8.62|8.59|7.55|7.5|7.3|7.15|6.19|6|5.25|7.25|7.15|7.45|7.25|6.75|6.6|6.01|6.4|6.75|6.35|7.8|9.02|10.4|9.75|10.16|10.05|9.23|10.75|11.5|13.69|13.9|14.44|15.85|17.3|15.7|17.5|17.94|17.55|20.04|19.95|23.75|24.82|22.71|23.45|23|20.06|18.28|22|20.36|21.49|19.23|19.5|17.85|16.56|15.54|16.78|20.7|18.95|18.86|20.85|19.38|18.91|19.02|18.39|17.76|20.41|25.25|25.47|24.05|24.4|29.2|30.35|30.6|31.77|31.45|27.6|27.93|28.3|29.02|31.25|35.22|37.15|38.21|38.93|37.98|37.5|42.16|40.26|42.79|52.8|51.09|43.13|41.09|35.77|41.71|45.06|40.76|48.6|48.86|53|56.72|53.81|59.56|60.22|69.84|69.55|67.08|62.61|36.39|44.46|53.96|54.68|56.19|64.94|65.41|69|84.98|96.65|93.42|124.09|125.11|145.42|148.18|158.63|171|195.78|217.67|193.94|173.79|179.27|147.38|146.95||
2022-02-19 20:04:29|amer_0844|HDI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.78|2.55|2.52|2.84|3.05|3.59|3.75|3.75|3.8|3.59|4.19|4.15|5.45|4.7|4.75|5.14|4.66|5.31|5.6|6|5.89|5.95|7.5|8.21|8.25|8.35|7.85|8.5|8.28|9.74|10.66|10.09|10.88|11.4|11.65|11.44|10.26|10.33|10.51|9.87|11.69|11.52|13.25|13.2|12.93|12.63|15.07|17.12|16.98|17.4|16.09|16.6|17.62|16.9|17.26|16.9|17.56|16.13|16.22|16.03|18.03|18.66|19.4|18.3|17.46|17.5|16.7|16.73|17.02|17.42|19.09|18.18|18.52|19.5|20.5|21.69|19.64|20.65|19.325|18.79|18.16|18.15|18.1|17.34|16.25|17.35|16.25|12.84|11.35|11.15|11.96|12.34|12.79|12.73|12.48|12.55|12.57|11.79|11.12|12.99|15.68|16.93|16.54|14.9|8.99|11.4|14.73|16.27|17.3|23.07|25.01|25.31|24.21|24.9|28.7|27.62|32.54|35.41|31.95|35.75|35.26|38.8|35.39|43.19|43.5|43.23|48.19||
2022-02-19 20:04:31|amer_0845|HLF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.875|3.05|3.2|3.175|3|3.125|3.125|3.75|4.625|4.125|4.15|3.75|3.95|3.525|3.75|4.5|4.125|4.15|4.375|4.525|4|4.1|4.625|4|4.475|4.625|5.15|5.5|4.9|4.5|4.125|3.5|3|2.4|2.435|2.45|2.1|2.2|2|1.5|1.825|2|2.325|2.475|2.125|1.85|2.125|2.35|2.25|1.9|2.1|2.125|2.5|2.2|2.15|2.35|2.25|2.7|2.825|2.7|2.5|2.5|2.4|2.4|2.25|2.55|2.98|3.75|3.375|3.5|3.6|3.625|3.525|3.4|3.95|4.1|3.8|3.8|3.725|4.025|4.575|4.55|4.67|4.755|4.775|5|5.05|5.25|5.525|5.525|5.575|5.625|5.5|5.625|5.6|5.25|5.2|4.625|5.065|5.07|4.95|5|4.9|5|4.905|4.925|4.925|5|4.9|4.55|4.675|4.55|4.275|4.34|4.34|4.45|4.34|4.34|4.38|4.35|4.44|4.425|4.34|4.375|4.675|4.825|4.85|4.8|4.975|4.975|5.025|5.05|5.125|4.875|4.805|4.825|5|4.7|4.4|4.35|4.35|4.675|4.375|4.5|4.15|3.875|4|3.5|3.75|3.625|3.375|3.4|3.95|3.875|3.77|3.885|3.84|3.795|3.89|4.625|4.625|5.15|5.45|5.32|5.925|5.575|5.8|5.85|6.045|6.12|6.835|8.125|8.25|7.1|7.38|7.695|7.735|8.005|7.98|7.555|7.25|7.57|7.33|8.175|9.01|9.44|9.385|10.275|10.075|10|9.725|10.24|11.85|12.2|14.705|15.765|16.205|17.245|17.805|16.575|15.8|15.57|15.92|17.36|18.15|20.5|23.5|23.92|21.9|23.1|22.965|22.15|22.175|24.3|24.98|21.35|21.03|22.03|21.46|22.66|22.55|26.37|24.42|23.74|23.79|22.65|23.85|17|15.59|12.89|15.07|15.55|15.37|13.53|15|17.05|19.15|18.85|20.02|24.8|26.03|24.57|27.22|19.95|19.14|17.76|18.05|18.9|19.44|17.49|16.95|14.17|14.01|14.21|13.66|14.83|13.81|10.88|11.15|11|10.43|10.17|8.96|8.06|8.05|8.47|6.86|7.66|7.48|6.98|7.85|7.5|8.36|8.89|10.68|11.55|11.04|9.3|9.41|8.23|8.27|7.37|6.43|6.38|6.69|5.8|5.54|8.15|8.52|8.48|11.78|11.1|11.79|13.26|13.44|13.33|13.3|13.59|13.12|13.25|13.12|13.15|13.91|14.91|14.1|14.15||
2022-02-19 20:04:32|amer_0846|HOT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|10.9|10.85|11.15|10.7|10.7|10.95|10.55|10.55|10.3|10.4|10.75|11.05|11.89|10.36|10.69|10.17|10.35|10.39|10.9|10.6|10.16|9.91|10.1|11.02|11.22|10.81|10.67|10.71|10.47|10.05|9.94|9.9|10.06|10.62|10.22|10.08|10.58|10.35|10.15|10.35|10.37|10.5|11.04|10.74|10.38|10.49|10.41|10.47|10.67|10.84|10.69|10.24|9.98|10|9.04|9.52|9.135|9.04|9.35|8.99|8.73|8.33|8.03|8.47|8.41|8.29|9.03|8.96|8.23|6.71|6.49|7.34|6.9|7.16|6.93|6.64|6.67|6.62|6.75|6.67|6.55|6.88|6.95|6.88|5.48|1.64|2.48|2.63|2.71|2.51|2.54|2.57|2.35|3.61|3.21|3.24|3.89|4.15|4.15|4.61|4.33|4.07|4.11|4.26|4.32|3.83|3.73|4.01||
2022-02-19 20:04:33|amer_0847|IBG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3827|8.4233|8.0164|8.1466|8.7896|9.2209|9.9697|9.9697|8.7082|8.871|8.7082|8.3827|8.1385|8.1873|7.1619|6.9991|7.3247|7.9757|8.8303|9.0744|9.6848|9.5953|10.2382|11.3939|11.223|11.8008|10.7835|9.6034|9.7662|10.0917|10.7021|11.2311|12.6228|12.3705|13.0216|13.632|15.0562|15.7073|16.6839|18.3116|20.3463|17.2699|16.6839|16.7653|19.1255|18.4012|18.4663|17.9861|16.4805|16.277|11.8008|10.5801|8.993|11.1091|12.2078|9.522|10.6777|11.2718|10.5801|10.6614|12.2484|12.0043|12.1671|12.7612|13.4448|14.3645|13.2413|13.3878|12.3705|11.7194|11.3939|11.2718|10.6207|10.7754|12.4356|12.045|11.5241|11.3939|12.3624|12.2078|12.8181|11.7601|11.6381|11.3939|10.5312|10.7347|9.5465|9.6034|10.0511|10.6045|11.4753|11.3939|11.8497|11.4916|9.3593|9.0337|7.8943|8.2199|7.5932|7.52|5.3144|5.4447|5.4528|5.7376|4.1506|3.3042|1.7661|1.4812|1.5463|1.8719|1.6521|1.4568|0.6511|0.9848|1.1801|0.9441|1.1964|1.8719|1.5545|1.0255|1.7416|2.173|2.0997|2.2381|1.3022|1.4242|1.3673|1.6114|1.3429|1.5545|1.6684|1.7905|1.7905|1.644|1.6277|1.7254|2.38|2.23|2.43|4.1|3.91|4.45|4.87|5.15|5.22|6.06|5.65|5.96|6|6.03|6.39|6.22|7.14|6.79|7.02|6.58|6.68|6.6|7.44|7.62|7.98|8.93|8.54|8.13|7.58|7.365|7.1|6.99|6.38|4.71|4.38|3.97|4.07|4.12|4.26|4.25|5.12|5.01|5.03|5.17|5.05|4.8|4.9|5.85|5.84|5.49|5.83|4.97|3.62|4|4.41|5.36|6.02|6.35|6.39|7.34|8.2|8.42|9.48|9.28|10.56|10.18|10.31|10.25|11.26|11.09|11.24|12.23|13.3|12.97|13.23||
2022-02-19 20:04:35|amer_0848|INO.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|9.95|9.7|9.49|9.04|9.24|8.95|8.63|8.92|8.85|8.9|9|10|9.97|9.93|9.72|9.71|9.82|9.75|9.04|8.89|8.92|8.82|9.25|9.02|9.23|9.12|9.11|9.05|8.82|8.7|9.09|9.31|9.2|9.1|9.58|9.52|9.8|9.84|9.42|9.64|9.4|9.85|9.57|9.16|9.3|9.35|9.39|9.6|9.71|9.97|10.06|10.07|10.07|10.16|10.06|10|9.92|9.72|9.65|10.17|10.23|10.39|10.15|10.19|10.47|10.46|10.2|9.97|9.38|9.99|10.03|10.22|10.27|10.02|10.05|10.15|10.06|10.4|10.81|10.65|10.63|10.88|10.15|5.25|6.75|7.42|7.9|7.9|8.11|7.67|7.79|8.86|9.17|9.28|9.46|9.5|9.9|9.92|9.63|9.7|9.53|9.4|9.62|9.19|9.78|9.91||
2022-02-19 20:04:36|amer_0849|IPLP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:36|amer_0850|JWEL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|18.5|19|18.84|20.44|22|22.35|20.5|20.66|23.09|23.03|25.37|26.17|25.71|25.94|26.42|19.61|22.34|21.09|18.91|19.7|19.3|17.75|19.62|20.3|21.02|24.36|23.21|24.8|25.92|25.39|27.65|27.17|26.96|31.6|31.8|36.72|38.76|38.17|42.31|38.59|35.3|37.54|36.06|34.56|38.22|38.64|36.74|33.11|34.52|35.53|36.79|38.53|40.93|38.2|36.1||
2022-02-19 20:04:37|amer_0851|KBL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|20|20.21|21.7|21.45|21.9|21.75|20.38|20.53|17.55|18.95|21.2|22.25|21.89|21.5|22.25|23.3|24.47|24.1|25.85|29.43|28.51|29.32|29.2|28.81|29.86|31.86|32.79|32.4|33.62|34.75|34.95|33.45|32.3|34.47|37.5|38.6|38.61|38.92|38.855|40.23|38.44|39|38.28|39.55|39|40.02|43.9|46.31|50|49.96|52.83|50.67|54.49|53.9|49.75|46.15|47.54|48.75|49.59|49.89|49.85|50.19|43.6|40.5|41.03|42.99|44|43.8|40.73|39.665|37.9|42.55|41.97|43|39|39.1|39.65|40.77|39.92|39.49|38.9|38.96|40.49|41.24|39.06|37.1|37|35.73|35.63|37.31|38.51|39.32|38.5|37.66|34.89|34|37.2|37.52|37.65|39.52|39|40.38|39.6|38.77|36.5|36.86|42.165|42.48|43.39|45.59|26.37|27.1|29.3|27.07|28.42|31.01|26.75|28.49|38.75|38.79|37.08|38.82|40.15|45.13|42.9|42.2|43.48|39.9|40.85|36.4|36.91|34.41|35.61||
2022-02-19 20:04:38|amer_0852|KPT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|17.44|18.7|18.5|18.8|19.01|16.9|17.18|17.1|17.08|17.09|17|17.54|17.08|17.06|16.75|16.35|16.1|15.89|15.8|16.55|16.12|15.61|15.51|16.74|16.88|17.51|17.65|16.14|16|16|14.93|13.79|13.97|12.08|13.52|12.97|11.54|11.01|11.4|12.7|12.925|14.09|12.1|11.2|13.46|14.15|14.22|15.93|15.42|15.01|15.52|15.84|15.21|15.34|14.21|13.99|15.02|15.28|15.1|13.95|13.89|13.62|12.5|11.03|10.7|10.4|10.1|10.3|9.79|9.81|7.51|8.15|8.25|9|8.67|8.85|8.03|8.13|8.08|8.16|9.15|9.03|9.27|9.53|9.9|11.17|11.3|9.37|9.7|10.7|11.08|12.05|11.9|12.94|11.96|11.9|10.85|10.42|11.01|10.84|10.09|10.27|10.28|10.48|10.33|10.15|10.66|10.32|10.25|10.5||
2022-02-19 20:04:39|amer_0853|KWH.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:39|amer_0854|LAC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|3.6|2.75|2.65|1.35|0.55|1.7|3.8|2.95|3.45|3.25|3.35|3|3.25|5|5.5|6.6|7.85|8.25|9.75|7.1|6.4|5.45|4.95|4.35|3.85|4.05|6.35|5.8|5.95|7.5|7|7.15|6.15|5.2|4.2|3.45|3.6|2.75|2.4|2.1|1.475|1.5|1.825|1.4|1.3|1.05|0.975|0.925|0.775|0.775|0.9|0.725|0.75|0.7|0.95|0.9|0.9|0.675|0.775|0.775|0.75|0.775|1.3|1.025|1.125|1.15|1.725|2.95|3.45|2.7|2.45|2.5|3.1|4.3|4|3.9|3.15|2.85|2.6|3.45|3.5|4|3.45|3|2.7|1.8|1.425|1.725|1.425|1.7|2.275|1.9|3.5|3.65|4.15|5.4|4.7|4.8|4.3|2.9|4.1|4|5.95|4.5|4.6|5.05|4.75|3.9|5.2|7.25|8.8|9.85|12|11.5|8.75|8.5|7.18|6.59|7.38|7|5.45|5.26|5.3|5.91|4.99|4.39|4.01|6.06|6.18|4.9|5.12|5.48|4.6|4.63|4.06|4.02|3.85|4.28|7.5|4.22|4.37|4.74|6.92|6.98|9.69|9.36|19.52|14.46|13.45|27.08|27.41|21.77|18.95|15|18.78|17.94|22.4|28.53|25.67|40.68|40.46|39.19|37.17||
2022-02-19 20:04:40|amer_0855|LGO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84|75|66|66||78|90|90|90|78|78||87|87|||51|||51||60|51|75|15|18|||21|30|30||24|24|84|120|150|150|120|120|135|120|150|192|210|123|135|108|87|84|99|90|45|63|48|45|48|51|45|69|78|||33|33|30|18|||12|39|18|15|||30|18|21|18|18|15|12|17|15.5|35|33|41|56|70|55|45.5|50|50|50|26|25|20|21|16|19|25|30|38|39|30|23|20|20|15.5|14.5|18|15.5|14|13.5|13.5|18|19|24|20|22.5|25|29|24|22|34|37|37.5|45|61|84|61|78|63|51|60|63|51|43|42.5|64|54|51|114|94|75|38|20.5|10|6.5|7|11.5|7.5|8|9|10.5|9|10|15|13.5|17.5|17|22|22.5|22.5|25|20|18|17|18.5|16|27.5|30|33.5|44|47.5|39|43|45|44|42|28|33|26|29.5|26|30|29.5|26.5|23|25|24|23|24|24.5|22.5|21|17.5|18.5|23|23|21.5|16.5|19|20.5|23|20|19.5|23|20.5|24|28.5|27|28|28|27.5|27|32|30|24.5|19.3|20|12.5|12|9.6|8.7|7.7|8|8.1|6.2|4.8|3.4|2.75|2.3|2.9|1.25|2.5|2.9|6.4|5.3|4.5|6.1|4.5|4.25|4.5|5.1|4.9|5.1|4.75|4.8|5.1|4.75|4|5.7|12|10|10.6|10|13.5|11.8|13.2|17.5|19.4|17.8|17.2|24|26.9|35.1|44|34.5|28.9|25.5|23.1|19.6|17.6|16.2|18.1|16.6|15.5|14.3|13.2|10.1|10.1|11.3|7.6|7.3|9.9|10|8.9|11.3|10|10.1|9.2|11.3|16.6|18.6|18.94|16.31|21.84|18.88|18.68|17.95|16.4|12.64|14.7|11.72|13|13.22||
2022-02-19 20:04:42|amer_0856|MAL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|21.25|19.5|19.75|17.25|18|14.75|15.75|21.5|21.5|17.5|19.75|23.25|32.25|38.25|36.25|45|55|55|49|41.5|44.75|48|46.25|49.25|50|41.5|29.5|35|37.5|40.5|41.75|36.5|41.25|47.75|45|46.5|49|46.25|47|45.25|42|39.5|33.75|26.25|30|33.25|29|25|26.5|25|28|31|27.25|25.25|29.25|31.25|27.5|26.75|31.25|39.5|39|35|34.5|23.9|20.05|23|25|25.3|26.5|28.8|30.45|32.95|30.2|30|24.75|22.55|20.8|19.25|16.4|16.25|14.95|8|8|11.25|12|14|11.5|12.25|15.95|14|13.75|16.15|18.5|16.65|16.6|15.75|18.15|16.95|15.5|14.5|14.5|14.25|13.9|14.85|16.25|14.85|12.3|13.9|15.65|15.3|16|15.25|13.25|13.3|14|14.3|15.6|15.8|15.5|14|12.75|12.75|11.05|11.25|13.4|12.4|13.75|15.75|15.2|15.15|14.25|13|14.3|13.1|10.85|11.95|10.3|5.75|6.75|6.35|6.35|5.75|4.75|5.2|5.01|4.65|4.18|3.1|1.3|0.9|0.86|0.9|0.45|0.26|1.09|2.17|1.62|1.7|1.64|1.61|1.33|1.91|1.94|1.77|1.84|1.82|2.37|2.49|2.25|2.7|2.64|2.65|2.74|2.89|4.15|4.75|3.87|4.47|5.46|4.95|4.4|4.45|3.37|3.02|3.13|3.15|3.5|3.1|3.25|3.36|3.45|3.2|3|3.32|3.93|3.7|3.74|3.12|3.2|3.4|3.1|3.63|3.75|4.4|4.4|4.1|5.52|5.86|5.93|7.36|8.5|8.58|8.21|8.78|8.68|11.15|11.78|12.1|11.3|11.59|12.37|13.62|13.52|13.35|13.81|13.4|13.5|16.8|17.06|18.42|16.7|15.82|17.36|16.74|16.1|14.3|15.47|16.3|17.65|18.85|18.01|17.49|16.56|16.06|18.35|19.12|17.98|17.77|17.83|19.55|20.5|21.05|20.24|19.91|18.5|17.9|19.32|21|21.01|20.47|20.13|19.54|19.36|17.35|16.06|15.77|17.5|18.15|19|16.55|14.98|15.72|17.5|17.76|18.75|17.07|16.3|16.35|15.44|14.89|16.06|15.79|14.06|14.08|11.43|6.51|6.41|5.83|7.22|6.67|7.26|6.82|6.62|9.45|8.77|9.01|9.76|10.315|10.6|10.49|10.45|10.23|10.54|10.17|10.6|9.43|9.96|10.03|9.81||
2022-02-19 20:04:44|amer_0857|MENEF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:44|amer_0858|MI.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|16.71|16.8|16.95|17.62|19.29|18.28|18.74|19.44|20.24|19.43|19.9|19.19|20.55|23.28|23.14|22.5|23.39|23.34|25.05|27.99|18.84|20.29|20.49|19.97|18.4|17.66|18.65|17|19.02|19.7|19.88|19.09|21.72|21.9|21.79|23.9|23.88|23.45|22.52|23.19|21.55|21.65|22.33||
2022-02-19 20:04:44|amer_0859|MPVD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.242|4.4858|4.0469|4.3882|4.0957|4.5345|4.632|3.218|2.6329|2.1941|2.4379|3.0718|5.4609|4.4858|5.8022|4.4858|4.3882|4.1932|5.5097|4.8758|4.6808|4.242|3.4618|2.6817|2.1941|1.7358|1.5115|2.1941|1.9503|2.1941|2.9255|2.1941|2.5354|2.2429|2.6329|3.1693|2.6329|1.7553|1.7553|1.492|1.726|1.8138|1.609|1.1702|0.8874|0.6339|0.9557|0.7021|0.5656|0.5656|0.4583|0.4973|0.4486|0.5949|0.6046|0.6046|0.7411|0.9654|1.2482|1.2677|1.1214|0.5851|0.4486|0.5071|0.7411|0.8581|0.6826|0.8191|0.7996|0.7216|0.7216|0.7899|1.0142|1.0044|1.1312|1.336|1.5115|1.531|2.0771|1.7943|0.7314|0.6826|0.7021|1.4335|1.3652|1.3067|1.7943|2.4379|2.4867|2.4184|2.6622|2.3404|2.0966|1.765|1.6383|1.9503|2.1844|1.8723|1.6578|1.765|1.7553|1.7358|1.8041|2.2039|2.75|2.672|2.8475|2.8085|2.3697|2.2721|2.5842|3.3936|3.5008|4.3882|4.6808|4.671|4.2127|3.7544|3.6081|3.9007|3.6179|3.6861|4.242|4.5053|3.8519|3.9007|4.0372|4.1249|4.8856|5.6365|5.1684|4.632|4.2127|4.3395|4.5443|4.7783|4.3882|4.1445|4.9733|4.8758|4.554|4.1932|4.3102|4.2712|4.1835|3.179|1.6578|1.2677|1.0337|0.9459|0.8289|0.8289|1.2482|1.4627|1.6285|1.6188|1.6285|2.6134|2.8475|2.3404|2.2331|2.2916|2.0771|2.0673|2.6427|2.3404|2.6622|2.984|3.5984|4.5248|4.9246|4.9148|6.3386|5.6657|5.1684|5.8022|5.7242|5.5584|5.1294|5.2269|4.8173|4.1347|3.9689|4.3492|3.8031|4.398|5.0221|5.1294|5.3927|3.8617|4.0567|4.398|4.1737|4.0859|3.6543|3.5654|3.842|4.0198|4.0395|4.3457|4.4445|5.3136|5.1852|4.8494|5.4815|5.4025|5.2346|5.0568|5.2247|5.1556|5.4716|5.1753|4.9729|5.0864|5.0469|5.5013|5.5506|5.5309|5.1951|5.1062|4.7901|4.9975|4.56|4.76|4.64|5.15|5.13|4.39|4.17|3.44|3.62|3.58|3.96|4.3|4.93|4.86|5.34|6.18|5.97|6.47|6.37|7.15|7|6.67|6.72|5.5|5.17|4.75|3.94|3.83|3.88|4.96|4.29|4.06|3.56|3.46|3.41|3.41|3.38|3.2|3.1|3.3|3.3|3.15|2.71|2.72|2.22|1.69|1.95|1.57|1.38|1.17|1.4|1.32|1.29|1.16|1.04|1.24|1.27|1.11|1.15|1.08|0.9|0.34|0.44|0.255|0.305|0.3|0.385|0.41|0.355|0.43|0.6|0.61|0.77|0.56|0.55|0.46|0.485|0.47|0.455|0.43|0.5|0.64|0.76|0.72|0.74||
2022-02-19 20:04:46|amer_0860|MRG.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|11.53|10.95|11.37|12.1|11.86|11.8|11.59|11.25|11.25|11.82|11.31|11.25|11.13|11|10.26|9.5|8.99|9.32|10.08|9.51|9.68|9.53|9.87|9.73|10.37|10.6|10.4|10.21|10.6|10.11|10.27|9.98|10.1|10.48|10.38|10.57|10.16|10.14|9.82|10.2|10.09|10.25|10.66|10.84|10.51|11.06|11.6|11.98|11.84|12.28|12.93|13.35|13.04|12.5|12.81|13.91|13.56|14.11|14.8|15.03|15.21|15.18|15.3|15.48|15.44|15.63|15.21|14.62|15.07|14.47|13.17|13.69|14.11|14.95|15.12|15.75|16.28|15.96|16.4|18.12|16.34|17|17.8|18.36|17.53|17.96|18.5|19.96|19.52|20.1|18.89|18.98|18.35|19.59|20.88|12.23|13.99|14.7|14.85|15.85|15.19|14.8|14|15.69|15.87|15.13|15.01|15.5|15.76|16.6|16.93|17.74|17.85|17.09|18.89|17.42|17.85|18.58||
2022-02-19 20:04:47|amer_0861|MRT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.1|8.1|8.3|8.35|7.7|7.3|8.45|8.2|8.35|8.25|8.2|8|8|8.1|7.85|7.55|7.35|7.65|7.6|8.2|8.15|8.2|8.7|8.7|8.6|8.65|8.2|8.65|8.7|8.49|8.4|8.59|8.65|8.47|8.9|8.21|8.3|8.37|8.28|8.73|9.05|8.98|8.9|8.95|9.28|8.69|8.75|8.55|8.7|8.56|8.49|8.42|8.46|8.25|8.3|8.71|8.77|8.84|9.03|8.97|9.1|9|9.25|9.75|9.81|9.4|8.4|8.8|9.05|9.1|9.05|9.33|9.5|9.89|10.36|10.41|10.6|10.44|10.55|11.11|10.8|11.02|10.9|10.42|10.65|10.9|11.04|11.3|11.61|11.29|10.84|10.35|10.68|11|11.75|11.03|12.05|13.98|13.85|14.92|14.85|15.56|15.58|14.7|13.85|12.95|12.92|13.84|13.24|13.09|12.67|12.31|12.75|12.59|13.57|13.18|13.23|12.51|13.28|9.67|10.58|8.17|11.37|9.37|8.84|8.99|9.44|10|9.77|11.04|11.85|11.81|11.88|11.95|12.72|13.05|12.89|13.14|13.16|13.31|13.42|13.22|13.86|13.8|14.49|14.88|14.72|14.59|14.44|14.74|15.24|15.38|15.47|15.6|14.62|15|15.7|16.07|16.36|16.48|16.69|16.22|16.56|16.35|16.94|18.08|17.57|17.76|18.06|17.9|18.31|18.82|17.94|17.94|18.31|16.72|16.81|16.02|15.76|16.68|17|16.09|16.48|16.32|16.73|16.99|16.88|17.31|17.79|18.63|18.82|18.03|18.28|17.9|18.4|18.51|16.85|17.36|16.28|16.67|16.49|15.32|13.6|14|14.28|14.01|12.7|12.79|14.2|14.3|14.83|15.14|15.52|16.11|15.98|15.71|14.44|13.99|14.99|15.13|15.13|15.87|15.17|14.94|14.17|13.7|14.2|14.51|14.03|13.78|14.07|13.12|13.53|13.46|13.27|13.22|13.2|12.69|12.28|11.9|11.58|11.2|12.09|12.07|12.315|12.32|12.23|12.39|12.15|11.84|11.34|11.49|11.79|11.54|11.76|12.48|11.75|4.31|5.18|5.51|5.02|5.01|4.63|4.4|4.59|5.46|5.46|5.58|5.1|5.34|5.42|6.43|6.64|6.2|6.2|5.86|5.62|5.15|5.44|5.42||
2022-02-19 20:04:48|amer_0862|NEO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|18.3|17.05|14.65|17.35|17.12|18.31|16.67|17.85|17.8|18.05|18.24|14.16|15.39|16.65|16.34|12.74|12.17|12.2|12.08|11.95|10.26|10.35|12.6|11.85|12.13|10.96|8.61|5.75|8.06|8.09|9.1|10.11|10.47|10.77|11.95|12.8|14.37|15.69|17.94|20.64|19.9|17.31|16.24|17.66|20.2|18.26|18.74|20.81|19.04|17.08||
2022-02-19 20:04:49|amer_0863|NEPT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|1.27|1.35|1.15|1|1.05|1|1|1.1|1.05|1.05|0.95|0.77|0.83|0.8|0.8|0.77|0.5|0.32|0.6|0.65|0.51|0.45|0.39|0.41|0.47|0.52|0.34|0.4|0.31|0.4|0.3|0.37|0.3|0.255|0.175|0.25|0.23|0.135|0.16|0.19|0.16|0.155|0.4|0.37|0.34|0.25|0.22|0.2|0.2|0.22|0.5|0.9|0.99|1.15|0.95|1.25|2.1|2.3|2.7|2.94|2.7|3|2.82|3.12|4.86|3.94|5.55|5.8|6.03|8.15|6.74|5.9|4.15|5.17|4.79|4.02|4.49|4.5|3.45|3.4|3.68|3.6|3.26|2.44|2.17|1.75|1.12|0.83|0.46|0.85|0.84|0.85|0.95|1.72|1.97|2.05|2.24|2.12|2.09|2.17|2.11|2.1|2.04|2|2.07|1.8|1.76|1.16|1.3|1.89|2.17|2.06|2.31|2.33|2.49|2.26|2.39|2.81|3.53|3.59|4.1|3.1|2.35|2.69|2.95|2.57|2.62|3.11|2.85|3.24|3.69|4.96|4.58|4.7|4.22|3.78|2.61|2.22|2.6|2.68|2.48|2.84|3.11|3.68|4.07|3.72|3.82|2.65|2.94|3.4|3.4|2.99|2.47|2.79|2.59|2.93|2.1|2.17|1.79|1.97|2.16|2.23|2.17|2.27|2.31|1.81|1.68|1.62|1.89|1.68|1.52|1.39|1.54|1.5|1.4|1.49|1.3|1.36|1.58|1.24|1.25|1.28|1.81|1.54|1.35|1.51|1.36|1.4|1.37|1.31|1.51|1.04|1.05|1.06|1.22|1.25|2.69|4.1|3.77|3.76|3.75|3.49|3.25|4.55|3.65|5.66|5.4|5.06|3.91|4.73|4.61|4.5|4.44|5.74|5.64|6.13|6.62|5.32|4.71|4.11|3.64|3.24|3.05|2.75|2.74|3.61|4.1|4.05|3.99|3.48|3.15|2.41|2.11|2.22|2.56|2.03|1.63|1.51|1.67|1.37|0.98|0.72|0.69|0.66|0.54|0.5|0.395||
2022-02-19 20:04:51|amer_0864|NOA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|19.75|19.63|21.15|23.21|23.2|25.56|23.14|21.25|18.86|18.05|17.5|16.02|13.48|13.62|11.14|15.47|16.7|17.9|18.75|19.12|17|14.2|5.57|4.43|3.63|4.06|3.02|2.88|4.33|5.77|9.12|6.04|6.09|6.75|6.53|6.5|6.61|8.35|9.05|10.8|10.1|10.69|9.26|8.9|10.06|8.76|8.73|9.6|10|12.4|11.88|12.87|9.99|10.87|7.29|7.32|5.5|5.65|5.54|7.73|6.56|6.74|5.26|4.56|4.27|3.45|2.91|2.78|2.85|2.81|2.97|3.07|3.76|3.45|4.3|4.7|4.27|3.95|4.39|4.9|5.3|5.31|5.38|6.09|5.97|6.17|6.74|7.34|8.68|9.15|8.43|8.6|7.16|7.25|6.26|5.96|4.595|3.74|3.75|3.35|3.84|3.48|3.24|3|2.58|2.71|3.17|2.68|2.75|2.4|2.36|2.5|2.67|3.01|3.68|3.74|3.3|3.33|3.69|4.2|4.77|5.36|7.07|6.35|6.95|6.29|6.09|5.41|4.77|4.87|5.36|5.83|5.65|6.02|5.57|6.34|7.03|8.4|8.1|7.49|10|10.02|14.43|14.83|12.07|13.67|13.17|16.29|16.21|16.15|14.24|14.09|16.42|16.19|14.87|14.69|14.25|15.45|14.2|11.24|6.59|6.62|8.73|7.76|9.12|9.15|8.37|11.79|12.96|12.91|11.99|15.01|13.89|17|16.69|18.02|18.01|18.03|19.07|20.62|17.61|19.29|18.65||
2022-02-19 20:04:52|amer_0865|OSK.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|28.26|20.1|15.7|9.42|5.34|4.71|4.4|4.08|5.65|3.77|4.08|5.02|4.71|5.34|4.71|4.08|5.6|3.7|4.4|3.3|2.7|2.7|1.5|1.9|2.6|2.7|2.4|1.9|1.9|1.6|2.1|1.8|1.18|1.19|1.13|1.12|1.2|1.04|1.04|1.04|1.47|2.04|2.63|2.41|2.21|2.64|2.87|2.25|2.72|3.5|3.79|5.43|4.85|4.94|3.92|4.61|4.85|4.37|3.96|3.28|3.39|3.62|2.7|2.39|2.76|2.21|1.95|2.17|2.26|2.58|2.74|2.5|3.14|2.79|3.34|3.15|2.69|3.04|3.47|3.51|3.5|3.2|2.7|3.08|3.91|3.53|3.41|2.44|3.56|3.69|3.9|4.51|4.14|3.42|3.75|3.92|3.86|3.12|2.87|3.07|3.25|3.48|3.09|3.17|2.96|2.43|2.62|3.42|3.6|4.88||
2022-02-19 20:04:53|amer_0866|PBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.25|10.6|11.05|12.7|12.98|13.75|11.55|9.45|10.25|10.06|10.14|10|10.52|10.56|8.6|8.75|9.11|10.15|10.25|10.2|10.65|10.4|10.7|10.49|9.51|10|9.28|8.65|8.7|9|7.7|7.15|7.35|7.59|7.35|7.8|7.68|7|6.34|5.36|6.69|6.1|6.45|6.1|6.49|4.85|3.35|4.82|4.51|4.25|4.5|3.99|4.4|3.22|3.05|2.76|2.75|2.68|2.6|2.36|2.42|2.36|2.49|2.27|2.55|2.35|2.25|2.3|2.11|2.17|2.27|2.01|2.15|1.8|1.75|1.8|1.89|1.72|1.85|1.87|2.02|2|1.93|1.93|1.9|2.1|2.1|2.38|2.18|2.47|2.33|2.55|2.52|2.55|2.6|3|3.04|2.99|3.32|3.25|3.2|3.87|3.7|3.8|4.21|3.98|4|4.74|5|4.66|4.7|5.15|5.31|6.04|6.2|6.88|7.45|7.15|7.71|7.48|7.1|7.1|7.5|7.38|7.5|8.08|8.7|8.4|7.6|8.09|7.94|7.5|8.08|8.29|8.1|8.3|8.15|8|9.25|10.19|10.5|10.49|10.7|11.3|14.7|14.65|14.02|16.86|17|19.6|22.3|22.04|21.65|22.35|21.24|19.96|20.65|23.4|24.75|22|20.06|23.67|23|22.14|22.26|23.39|24.71|20.17|22.1|19.96|20.98|20.72|20.15|18.9|16.3|16.9|14.9|17.63|17.5|17.6|18.08|17.9|22|26.24|34.29|39.92|50.15|53.3|52.59|58.78|52.86|48.01|46.65|47.25|50.6|35.06|38.69|36.87||
2022-02-19 20:04:54|amer_0867|PHO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:55|amer_0868|PIF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6720|6600|6400|7680|6720|5940|5640|5460|4880|4720|4660|4380|4520|4300|4400|4420|3860|2620|2580|1320|930|950|920|700|480|610|540|680|680|610|660|640|450|470|450|440|380|550|480|500|480|490|420|380|370|320|490|320|360|190|170|180|150|160|130|140|60|60|40|30|30|30|20|10|10|10|20|20|18|15.5|12.25|9.5|10.75|9.45|9.35|7.71|7.1|7.16|8.03|7.75|8.16|8.1|9.23|15.97|18.02|16.2|14.26|15.25|15.51|15.2|14.51|13.91|17.23|17.02|16.95|16.97|16.52|19.9|16.88|17.44|20.17|18.6|18.87|18.96|15.07|14.05|12.2|11.18|11.14|12.34|9.82|9.42|11.09|10.68|11.46|10.92|14|15.63|13.1|13.63|13.1|12.98|11.28|13|15.14|14.97|10.07|11.95|12.65|14.15|14.59|14.18|14.04|13.41|17.46|17.54|21.3|21.24|21.86|19.85|18.23|20.15|18.57|18|16.96|18.89|17.17|16.18|16.09||
2022-02-19 20:04:56|amer_0869|PL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:56|amer_0870|PLC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.717|4.7641|||||5.0976||5.4787|5.4787|5.4787|||5.5126|5.7544|6.0445|5.6576|5.6093|5.5126|5.6576|5.8027|5.8027|5.8027|5.5609|5.3191|5.0774|4.8356|5.3191|4.7292|4.7872|4.8356|4.8356|4.7872|4.4487|4.8356|4.9323|5.1741|5.1741|5.8027|5.2224|5.5126|5.6093|5.5126|5.4159|5.5609|5.4159|5.5609|6.0445|6.1412|8.45|7.58|7.7|7.37|7.65|7.35|7.5|7.5|7.89|7.5|7.5|7.31|7.06|7.75|7.9|7.7|7.9|8|7.65|7.76|7.87|7.85|7.85|7.96|8.5|8.5|9|8.51|8.5|8.53|8.25|7.85|9|9.35|9|8.75|8.3|8.74|8.7|8.6|8.51|8.85|8.51|8.9|9.58|9.8|12|11.65|12.1|13.51|12.73|12.15|12.85|12.6|12.7|12.26|11.75|11.9|10.99|11.7|12.02|11.83|11.65|11.6|12.5|12.4|12.7|13.49|14.79|15.24|15.62|16.38|16.15|15.45|16.28|16.55|17.66|20.41|20.19|18.67|19.02|19|19.41|19.99|20.88|22.83|21.83|26.86|26.22|24.83|24.31|24.25|25.5|26.28|25.05|23.44|22.31|22.84|24.12|24.61|25.54|25.81|28.88|28.96|27.43|25.7|27.13|29.1|29.95|29.57|31.33|22.41|18.89|20.25|23.49|22.31|26.96|27.32|27.89|29.74|28.97|27.89|31.26|29.85|33.39|34.79|32.54|33.02|37.03|36.67|36.08|37.83|39.78|41.77|38.72||
2022-02-19 20:04:57|amer_0871|PONY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:57|amer_0872|PSN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:57|amer_0873|PZA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.71|11.22|11.2|11.29|12.01|12.4|12.65|12.42|12.7|13.16|13.24|13.25|13.49|13.95|13.27|13.56|13.55|13.59|13.75|13.36|13.41|13.8|13.96|13.97|14.76|14.85|14.1|14.08|14.19|13.67|13.65|13.63|13.56|14.06|14.07|13.33|12.67|12.67|13.75|13.53|13.97|14.75|15.1|15.2|15.1|15.32|16.02|17.2|17.33|17.69|17.18|18.1|17.91|17.17|16.38|16.34|16.47|16.7|15.76|16.16|14.37|14.12|13.99|13.84|12.25|12.21|12.21|9.6|9.01|9|9.17|8.96|10.44|9.98|10.37|10.31|9.91|9.99|9.77|9.94|9.77|9.22|9.59|9.85|9.79|9.12|7.28|8.35|9.13|8.23|8.69|8.92|8.4|8.56|9.15|9.17|9.62|9.83|10.34|10.86|10.64|10.85|11|11.28|11.27|11.9|11.6|12.2|11.78||
2022-02-19 20:04:58|amer_0874|QTRH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|24.4|32.8|38.25|44.7|87.5|41.9|34.2|46.6|48.4|55.1|40.1|31.4|22|12.95|10.45|8.05|7.05|6|6.6|6.29|4.75|3.84|1.3|1.37|2.06|3.78|3.99|3.1|3.21|2.7|2.38|2.47|2.2|1.92|1.23|0.96|2.05|2.05|1.73|1.42|1.3|1.61|1.54|2.6|2.55|2.89|3.46|4.3|4.52|4.32|4.04|4.35|3.4|3.39|2.82|2.81|2.43|1.85|1.95|1.65|1.63|1.55|1.51|1.4|1.06|0.87|0.86|0.9|0.76|0.78|0.73|0.98|0.87|1.12|0.77|0.67|0.62|0.69|0.7|1.14|1.43|1.31|1.35|2.1|1.83|4.64|5.73|6.77|6.6|6.58|4.88|5.57|5.1|3.2|3.01|3.38|3.99|2.54|2.25|2.35|2.19|2.26|1.93|1.82|1.85|1.62|1.85|1.35|1.44|1.55|1.69|1.65|1.37|1.45|1.76|1.89|2.22|2.22|2.16|1.99|2.11|2.48|2.85|2.96|3.1|2.89|2.86|3.08|3.26|3.4|3.26|4.47|4.91|4.28|6.25|6.52|5.73|6.06|5.9|7.36|8.24|6.5|7.28|5.53|7.39|5.42|5.36|5.49|5.08|5.1|5.67|5.17|4.92|4.87|5.09|5.5|5.07|4.51|4.52|4.57|4.58|4.03|4.05|4.26|4.83|3.41|3.4|3.9|3.47|3.38|3.48|3.47|3.38|3.24|3.67|3.34|3.4|3.93|4.07|3.51|3.73|3.55|3.67|3.38|3.26|3.1|2.64|2.94|2.88|2.65|2.59|2.53|1.56|1.44|1.51|1.71|2.53|2.91|2.99|3.73|3.37|2.36|2.18|2.02|1.84|1.82|2.15|2.25|2.38|2.7|2.22|1.9|1.87|1.63|1.62|2.04|2.37|2.22|2.26|2.06|1.96|1.87|2|1.58|1.37|1.76|1.85|1.82|1.68|1.25|1.36|1.27|1.43|1.47|1.46|1.47|1.61|1.71|1.86|1.61|1.7|1.57|1.77|2|1.78|1.68|1.73|1.87|2.05|1.96|1.84|1.825|2.7|2.67|2.64|2.98|2.83|2.59|2.51|2.45|2.43|2.25|2.62|2.86|2.57|2.74|2.68|2.42||
2022-02-19 20:05:00|amer_0875|RAY.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.25|7.15|7.14|6.99|7.23|6.69|6.25|7.35|6.91|6.8|7.54|7.49|6.96|7.13|7.24|7.7|8.1|8.4|8.9|8.85|8.53|8.28|8.1|7.84|7.68|8.3|9.44|9.16|9.16|9.25|10.45|9.9|10.27|10.49|9.51|8.71|8.26|9.14|9.16|8.87|8.44|7.38|6.66|6.47|6.53|7.05|6.3|5.6|6.77|6.4|7.42|7.32|6.77|6.53|6.91|5.96|5.79|3.95|4.3|4.63|5.47|4.95|5.23|6.24|5.89|6.54|6.82|7.46|6.76|7.27|7.31|6.92|8.11|7.31|7.51|7.17|6.59|6.99|7.35|7.55||
2022-02-19 20:05:00|amer_0876|REAL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|12.26|10.71|9.59|8.6|10.73|9.54|9.44|10.05|9.59|7.62|7.17|7.17|5.39|6.06|5.12|5.61|4.28|4.01|4.24|3.97|4.56|4.62|5.48|5.95|6.27|7.49|8.54|10.54|11.04|11.17|13.17|12.43|14.97|15.01|12.32|15.97|21.91|26.7|31.94|25.57|27.06|25.88|18.6|20.34|17.53|15.82|14.49|16.16|15.81|17.84|12.64|11.99|9.77|9.01|7.92|7.2|6.45||
2022-02-19 20:05:02|amer_0877|RME.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:02|amer_0878|ROOT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.09|10.41|10.96|11.39|11.5|10.21|13.25|12.86|10.79|9.42|9.61|6.13|5.19|3.46|3.19|3.62|4.62|4.59|4.23|3.38|3.5|3.44|2.64|2.15|2|2.17|1.99|1.9|1.75|0.63|1.08|1.2|1.21|1.24|1.4|1.38|1.28|1.81|2.49|2.21|2.83|3.28|3.21|3.34|4.08|3.47|3.21|2.8|2.93|3.01|3.13|3.2||
2022-02-19 20:05:03|amer_0879|SBB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.25|0.18|0.25|0.25|0.25|0.25|0.36|0.25|0.25|0.24||0.2|0.18|0.18|0.2||||0.12|0.12||0.12|0.12|0.12|0.12|||0.12|0.12||0.12||0.2|0.2||||0.25|0.25||0.25|0.26|0.25|0.17|0.16|0.16|0.16||0.16|0.15|||0.16|0.12|||0.15|0.15||0.11|0.07||0.03|0.03|0.06|0.06|0.06|0.1|0.05|0.05|0.2|0.27|0.17||0.13|0.11|0.3|0.27|0.2|0.15|0.16|0.15|0.17|0.55|0.9|1|1.4|1.53|1.4|1.36|1.19|0.89|0.91|1.07|1|0.85|1.24|1.16|1.24|1.09|0.99|1.1|0.9|0.75|0.7|0.6|0.63|0.65|0.66|0.72|0.92|1.05|1.32|1.65|1.4|1.45|1.16|1.24|1.36|1.21|1.18|1.38|1.56|2.27|2.45|2.94|3.23|2.93|2.61|2.63|1.89|1.99|2.16|2.45|2.05|2.1|1.77|1.95|1.68|1.47|1.57|1.34|0.94|0.78|0.69|0.63|0.445|0.51|0.68|0.61|0.76|0.84|0.98|0.92|0.95|0.96|1|0.97|1.2|1.44|1.2|1.32|1.37|1.65|1.72|2.39|3.49|4.21|4.65|4.82|5.5|4.62|5.78|6.04|6.77|6.24|6.74|6.35|4.95|4.96|3.48|4.41|3.91|3.99|3.59|3.07|2.63|2.76|2.27|1.88|2.6|3.36|3.23|2.85|2.46|2.78|2.06|1.87|1.59|1.17|1.19|1.11|1.05|1.17|0.91|0.78|0.57|0.82|0.92|0.94|0.79|0.75|0.64|0.86|0.84|0.73|0.54|0.37|0.375|0.335|0.4|0.335|0.34|0.355|0.395|0.455|0.385|0.34|0.45|0.55|0.56|0.6|0.78|0.94|0.91|1.56|1.45|1.28|1.2|1.31|1.26|1.37|0.96|1.15|1.43|1.25|1.71|1.59|1.81|2.09|2.2|2.56|2.24|2.3|2.3|2.21|1.67|1.72|1.5|1.64|1.64|1.57|1.39|1.36|1.19|1.46|1.22|1.24|1.36|1.31|1.17|1.02|1.19|1.385|1.71|1.92|1.83|1.57|1.86|1.79|1.7|1.46|1.21|2|1.71|1.96|2.25|2.85|2.56|2.8|2.82|2.88|2.8|2.14|1.95|1.76|1.81|1.67|1.64|1.57|1.42|1.45|1.3|1.4|1.3||
2022-02-19 20:05:05|amer_0880|SGY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.275|2.04|1.7|1.53|1.275|1.53|1.53|1.275|1.53|1.7|1.785|1.955|2.38|2.7625|2.7625|2.3375|2.3375|3.1875|4.0375|4.0375|4.0375|6.1625|5.3125|4.675|5.5675|5.2275|4.42|5.185|6.375|6.1625|7.225|8.7975|14.2375|17.85|16.575|16.575|16.3625|15.9375|17|15.3|14.875|13.8125|12.75|12.75|10.625|8.925|8.925|8.755|9.1375|10.625|11.6875|10.8375|11.6875|11.9|14.45|15.3|15.3|21.25|20.6125|27.4125|27.03|27.8375|27.2|27.625|28.6875|36.55|38.25|40.375|44.625|42.5|43.5625|45.6875|52.0625|63.325|63.665|63.75|61.4125|67.3625|67.3625|65.025|60.5625|53.55|55.25|54.4|57.375|56.185|54.825|56.525|59.5425|57.5875|58.225|61.625|68.6375|63.58|61.2|60.265|56.61|49.725|49.045|48.45|48.28|41.055|38.675|34|33.66|32.47|32.725|31.875|25.585|23.885|17.85|21.08|19.975|24.225|23.375|21.76|27.2|34.85|40.715|31.875|31.96|23.035|19.72|15.47|14.875|13.685|12.75|14.025|15.215|15.385|15.47|19.975|20.4|23.12|25.5|25.16|27.2|30.515|42.5|65.025|55.675|53.21|46.325|44.88|45.9|48.875|59.075|62.05|67.15|76.925|72.25|77.095|72.25|81.6|84.915|81.685|77.775|63.75|75.565|79.815|78.285|85|94.775|74.29|68|68|60.01|60.86|72.165|60.605|52.7|46.495|46.665|30.6|25.755|26.52|33.235|46.24|48.96|44.795|50.575|50.915|52.87|56.44|57.035|50.32|49.64|51.17|60.52|61.54|65.705|68.51|70.295|51.595|53.975|34.85|24.14|28.05|27.71|29.665|36.465|32.3|29.07|19.38|24.565|28.22|23.035|17.17|18.275|17.595|19.635|19.38|17.935|22.95|20.825|19.72|20.995|25.075|22.44|24.48|28.645|24.055|20.23|24.31|20.57|18.445|17.85|18.275|17|17.85|19.72|16.83|18.275|15.045|15.47|17.595|20.4|20.485|20.4|18.87|20.315|22.525|16.915|13.43|12.75|10.71|11.9|12.92|11.56|10.965|10.54|9.775|9.605|9.52|8.67|8.585|9.605|8.5|2.2525|2.3375|2.3375|2.38|2.89|2.805|2.21|1.615|1.7|2.5075|3.06|3.9525|6.035|5.27|5.185|4.93|5.695|4.1225|3.85|5.26|4.92|3.95|6.26|6.68||
2022-02-19 20:05:07|amer_0881|SOT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.93|8.1|7.32|7.08|6.55|7.09|7.12|7.15|7.39|7.09|6.98|7.37|7.68|7.91|8.07|7.81|8.28|8.5|8.34|8.37|7.75|8.01|7.83|8.33|8.11|8.165|8.07|7.95|7.95|7.89|8.11|8.1|8.05|8.19|7.88|7.66|7.52|7.48|7.6|7.6|7.71|7.85|7.88|7.65|6.95|5.9|6.72|6.11|6.1|5.76|5.98|5.93|5.95|5.8|6.18|6.01|5.95|5.84|5.89|5.15|3.35|3.68|3.68|3.68|3.68|3.83|3.62|3.66|4.25|4.2|4.12|4.3|4.45|4.44|4.83|5.41|5.34|5.31|5.13|5.13|5.04|4.99|5.06||
2022-02-19 20:05:07|amer_0882|SOX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:07|amer_0883|SVM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.47|3.27|4.73|3|2.57|2.9|3.5|3.0667|2.8|2|2.1667|2.3333|1.7667|1.4667|1.9667|1.4667|1.1|1.1|1.0333|1|0.9333|1.0333|1.0333|1.2667|1.2667|0.9|0.9333|0.8333|0.5333|0.6|0.7333|0.4|0.4|0.3333|0.6333|0.5|0.4|0.3667|0.4|0.3667|0.3333|0.3|0.3333|0.2|0.2|0.1333|0.1667|0.3667|0.3333|0.2333|0.1667|0.1667|0.1667|0.1333|0.2667|0.1|0.1|0.1|0.1|0.1|0.0667|0.0667|0.0667|0.0667|0.0667|0.0534|0.0366|0.0266|0.0233|0.0167|0.04|0.04|0.0366|0.04|0.0466|0.0366|0.0433|0.04|0.0466|0.04|0.1|0.1834|0.3567|0.5333|0.5667|0.5233|0.22|0.1567|0.2834|0.4333|0.5333|1.5|1.1634|1.6167|1.5167|1.4266|0.8634|0.68|0.5|0.54|0.3734|0.3067|0.1501|0.2167|0.2567|0.29|0.5834|0.6333|0.6466|0.52|0.65|0.8|0.9833|1.1467|1.31|1.16|1.2933|1.75|2.1333|3.25|6.6|6.4267|4.9333|4.8|4.9933|4.5667|4.2533|4.94|5.4333|5.7167|6|6.5|6.1667|6.0367|6.1133|6.0167|6.9267|6.3|6.91|9.24|7.99|9.38|9.35|9.9|8.2|7.35|7.56|6|4.95|4.44|3.12|2.34|2|2.61|2.75|2.82|2.84|2.77|3.54|4.06|3.95|4.03|5.1|5.59|7.83|6.97|5.65|6.87|6.97|8.33|7.81|7|6.76|7.82|8.46|9.54|12.57|12.74|10.59|12.67|14.11|15.3|10.82|9.06|9.92|8.56|8.29|9.27|7.81|6.54|8.26|7.27|6.87|6.81|6.3|5.64|5.34|5.8|6.38|6.19|5.48|5.1|4.35|3.8|4.04|2.94|3.24|2.95|3.19|3.88|3.36|3.25|2.66|2.44|2.85|2.86|2.16|2.28|1.75|2.25|2.04|2|1.78|1.36|1.54|1.53|1.7|1.66|1.47|1.51|1.42|1.33|1.06|0.93|0.85|1|0.83|0.66|0.71|1.16|1.85|3.02|2.18|2.94|3.87|3.49|4.19|3.51|3.41|3.13|3.92|5.12|4.62|4.3|3.94|4.15|3.67|3.9|3.38|3.15|3.17|3.28|3.26|3.25|3.47|3.5|3.79|3.47|3.52|3.53|3.16|2.87|2.59|2.85|3.07|3.42|3.43|3.01|2.96|3.24|4.06|5.69|5.14|5.49|6.74|7.33|6.89|4.27|4.61|5.22|6.09|7.26|9.71|11.26|9.61|8.98|7.77|8.51|8.25|7.4|6.19|6.46|7.85|6.8|6.2|5.55|4.83|5.24|5.16|4.73|4.19|4.54||
2022-02-19 20:05:09|amer_0884|TCW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8751|0.75|0.5533|0.5|0.5333|0.525|0.4667|0.4667|0.3834|0.5|0.4834|0.8084|0.85|0.9917|1.0834|1.1917|1.1083|1.025|0.9833|1.125|1.125|1.2667|1.5|1.8333|1.9333|2.2|1.9583|2.0667|2.15|1.9167|2.3833|2.5833|2.3667|2.5833|2.5167|2.8167|3.4583|3.2083|2.9083|2.825|2.5|2.2083|2.075|2.1333|2.45|2.6833|2.915|2.9583|3.4|2.9833|2.6333|2.8333|2.8167|3.1|3|3.4167|3.25|3.4583|3.2083|3.4017|3.5833|3.3233|3.2167|3.4333|3.725|4.1583|4.4167|4.6667|4.9167|5.4683|5.8333|5.9167|6.4417|6.85|7.4367|7.1667|8.2|7.7333|8.84|10.8333|12.69|13.3333|12.55|13.3783|14.25|15.45|19.6|19.45|21.175|23.77|25.415|28.205|30.5|24.495|26.5|27.65|21.9|21.01|24.25|22.72|17.18|20.19|21.92|18.76|22|23.8|23.55|24.39|23.78|22.15|19.57|18.7|19.56|17.83|17.17|17.58|14.61|16.5|21.09|22.38|23.35|22.47|20.88|17.33|13.4|9.55|7.1|7.19|6.36|5.92|7.12|9.45|10.71|8.59|10.88|11.94|13.24|12.5|12.88|14.29|14.5|14.95|14|12.21|12.25|14.52|15.99|14.91|17.03|17.75|21.11|20.69|21.7|20.2|21.9|21.97|22.69|25.69|22.54|20.39|15.78|17|16.2|17.37|16.74|17.17|14.33|13.97|12.01|10.75|12.39|11.81|13.36|11.01|12.91|12.99|14.25|13.6|13.45|13.14|15.25|14|14.53|15.81|13.79|12.8|12.51|12.75|13.63|13.33|14.23|15.55|16.8|17.56|15.34|14.7|11.88|9.77|7.13|5.65|5.11|3.86|3.65|4.99|4.01|4.15|1.98|1.69|1.21|0.9|0.7|0.465|1.36|1.59|1.17|1.69|1.75|2.26|2.16|2.32|3.28|2.76|3.77|4.84|5.31|4.05|4.14|3.8|4.11|3.42|3.47|3.72|4.69|5.06|3.68|4.05|3.12|3.33|2.98|3.5|3|3.12|2.95|2.7|2.3|1.81|1.26|1.42|1.29|1.39|1.34|1.28|1.17|1.05|0.86|1|0.96|0.88|1.01|1.13|0.98|0.8|0.45|0.56|0.85|0.84|0.98|1.12|1.11|1.32|1.5|1.75|1.86|2.03|2.11|2.16|2.42|2.65|2.79|2.48|3.12|3.61|2.65|3.22|3.34||
2022-02-19 20:05:11|amer_0885|TGO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.39|10.6|9.4|9.75|8|6.9|5.38|4.85|5.05|4.5|4.75|5.25|5|4.96|4.71|4|3.01|3.65|3.8|3.78|2.7|3.85|5.18|5.14|4.9|4.75|5.2|4.95|5.3|5.04|5.1|4|4.88|5.19|5.25|5.89|5.9|5.82|5.4|5.58|6.79|7.75|7.93|10|9.9|9.7|10.8|10.44|10.43|10.25|10.7|10.5|10.37|10.25|10.45|10.28|10.28|10.11|9.6|10.45|10.43|9.5|11.05|10.92|10.6|9.19|10.07|9.6|9.31|9|6.49|7.41|7.68|6.98|6.75|6.23|7.2|6.39|6.7|6.65|5.3|4.61|5.2|5.39|5.24|5.05|5.15|4.42|5.15|6.2|6.59|6.08|6.19|7.2|6.15|5.51|5.41|5.4|4.97|5.15|5.4|5.13|5.2|4.6|4.77|5.63|5.6|5.25|5.05|5.4|5.1|4.85|4.73|4.44|4.5|4|3.8|3.9|4.85|4.58|5.1|4.99|4.54|4.58|4.48|4.15|4.35|6.01|5.71|5.18|5.22|5.55|7.14|7.32|7.25|8.63|10.08|10.01|10.67|10.89|10.7|10.7|11.92|10.6|11.3|10.26|9.45|9.99|8.95|8.54|8.63|8.37|7.55|6|5.43|5.56|6|6.24|6.65|6.63|6.64|5.31|6.65|6.38|6.7|5.26|5.68|5.4|5.7|5.69|5|6.15|6.3|5.47|5.5|6.33||
2022-02-19 20:05:12|amer_0886|TGOD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:12|amer_0887|TGZ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:13|amer_0888|TMD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.9||16.5|9.9|11.7|7.5|9.6|6|7.2|6.9|6|6|3.75|9|10.2|8.7|7.2|9|12.6|13.2|11.4|10.8|11.4|10.5|9|10.05|9.15|12.45|19.8|27|52.2|60.9|40.2|37.8|34.8|34.5|52.2|60.3|40.8|50.7|45.9|43.8|58.2|56.4|42.3|45|50.4|49.2|43.5|39.6|37.2|42|42.6|39.6|38.4|39.3|35.1|39.6|27.3|22.8|16.8|17.1|17.4|17.1|13.65|13.8|12.6|34.8|28.5|40.2|67.2|72.6|57.6|52.2|79.2|68.4|72.9|70.2|69|43.5|41.4|55.2|50.4|54|44.4|51.6|48.9|40.8|42.3|39.9|36.9|33|31.5|43.2|24|27|26.7|25.8|24.9|25.5|16.2|13.05|14.4|12.15|14.1|14.55|10.275|12|13.35|10.2|3.75|4.35|4.35|9.45|16.2|10.95|10.95|11.1|8.55|7.2|7.65|7.5|7.47|2.28|2.48|2.81|2.45|2.46|1.62|4.87|4.4|3.53|3.61|3.1|3.04|2.95|2.73|1.4|0.56|0.78|0.66|0.56|0.33|0.32|0.37|1.7|1.17|1.13|1.13|1|0.93|1.69|2.38|3.36|2.69|2.13|2.05|2.27|2.21|2.05|2|1.88|2.02|0.92|0.81|0.79||
2022-02-19 20:05:14|amer_0889|TMR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:14|amer_0890|TNT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7.5|7.7|7.4|7.33|7.26|6.96|6.25|6.1|5.93|6.17|6.04|5.7|6.11|5.8|5.9|5.8|6.52|6.5|6.94|6.48|6.49|6.48|6.55|6.45|6.01|6|5.98|5.96|6.02|5.97|5.9|5.67|5.81|5.5|5.64|5.1|5|5.06|5.62|5.75|5.8|5.7|5.88|6.05|6.44|6.37|6.28|6.25|6.18|6.15|6.2|6.13|6.17|6.22|6.15|6.16|6.31|6.47|6.37|6.63|6.7|6.55|6.35|6.44|6.55|6.58|6.71|6.55|6.73|6.5|6.41|5.93|5.71|6.37|6.43|6.68|6.56|6.55|6.67|6.71|6.6|6.93|7.17|7.37|7.27|7.72|7.31|4.69|5.6|5.54|5.65|5.83|5.82|5.68|5.57|6.52|6.27|6.3|6.48|6.92|7.16|7.44|7.44|7.54|7.43|7.21|7.35|7.27|7.32|7.27||
2022-02-19 20:05:15|amer_0891|TOT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6|0.55|0.49|0.5|0.64|1.05|1.7|1.91|1.41|1.58|1.2|1.25|1.08|0.88|1.02|0.93|1.3|1.3|1.22|1.35|1.02|1.08|1.05|1.15|1.23|1.52|1.75|1.76|2.25|2.65|2.02|2.4|1.65|1.6|1.77|1.5|1.48|1.55|1.64|1.86|2.12|2|1.8|1.77|1.75|1.69|1.8|1.9|2.05|2.12|2.43|2.2|2.4|2.8|2.7|3.7|3.72|4.1|4.25|4.36|5.14|5.4|6.3|6|6.15|5.85|6.22|5.66|5.09|6.24|5.9|6.76|6.56|9.1|9.22|8.76|8.4|9.1|10.91|13.1|14|13.51|13.11|17.4|16.96|16.9|15.01|17|18.25|15.25|16.38|16.56|16.6|12.64|11.74|12.65|11.22|12.29|11.76|11.49|12.78|11.31|11.1|8.51|8.79|7.65|5.75|5.4|5.47|6.54|7.34|8.25|8.61|9.6|7.6|7.73|7.65|5.76|4.19|3.55|4.58|3.47|3.24|3.39|4.18|4.85|3.95|4|4.46|4.85|4.64|4.68|6.93|7.5|8.77|8.72|8.92|7.84|8.21|8.43|8.7|9.34|10.15|13.75|13.99|13.8|15.9|16.57|15|14.27|15.12|13.92|13.46|11.91|13.97|16.22|16.97|18.11|19.22|15.64|15.32|15.42|13.69|14.45|13.89|15.9|13.8|14.98|14.72|15.17|13.83|14.16|14.1|14.53|15|16.18|16.48|17.97|18.5|19.82|19.79|19.61|20.85|20.36|21.37|21.26|23.18|21.75|20.99|19.41|19.4|16.2|13.15|14.33|13.2|15.09|14.26|15.01|15.42|14.07|14.51|16.88|15.24|13.83|13.66|13.78|13.29|11.95|12.69|14.14|13.3|12.71|12.51|13.22|12.65|14.06|15.25|14.95|13.2|14.06|13.99|13.46|13.08|12.19|12.3|14.76|15.1|15.03|15|13.92|12.53|13.74|13|12.04|11.45|11.6|11.9|10.99|9.73|9.57|9.99|9.66|9.74|9.78|9.6|8.97|8.04|6.1|6.77|6.34|6.03|5.41|6.22|5.89|2.77|1.7|1.7|2.93|2.14|2.25|2.21|2.17|1.99|3.07|3.45|3.48|4.13|4.02|3.96|4.26|4.5|3.83|4.29|4.92|5.2|5.56|6.68|6.69||
2022-02-19 20:05:16|amer_0892|TRL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.82|9.67|9.85|9.75|9.75|9.56|9.78|9.7|9.7|9.71|9.8|9.8|9.8|9.8|10.07|10.1|10.12|9.9|9.5|9.8|9.7|9.45|8.505|8.22|7.55|6.95|6.69|5.34|6.19|5.7|5.45|5.09|4.32|4.46|4.25|4|3.99|3.76|3.17|1.86|1.6|1.9|2.21|2.3|2.11|2.96|2.93|2.7|2.5|2|1.8|1.95|2.05|1.75|1.75|1.59|1.1|1.37|1.2|1.17|1.06|1.12|1.14|1.4|1.7|1.54|1.37|1.83|1.59|1.96|1.88|1.73|2.05|1.99|2.05|1.85|2.31|2.2||
2022-02-19 20:05:17|amer_0893|TRZ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5834|9.6667|8.8333|9.1667|11|10.5|11.55|9|8.3|9.6|10.5|10.25|9.25|11.3|11.3|12|12.85|10.8|11.75|11.6|11.1|9.7|9.7|8.4|7.5|4.5|4.8|6.4|6|6.1|6.1|6.9|6.75|6|6.4|7|7.3|7.35|7|6.95|7.1|6.85|7.1|8|7.6|9|9.1|9.4|10.5|9.05|8.85|8.55|8.75|9.7|9.65|9.35|10.75|10.3|10.9|11.3|9.39|5.8|4.7|8.65|7.91|6.55|6.55|6.95|6.97|7.1|7.62|7.52|7|5.6|6.95|6.2|6|5.36|5.7|4.9|3.6|4.12|4.56|4.75|5.8|6.38|8|10.38|11.1|14.95|15.95|15.75|15.95|15.01|19.75|20.4|22.2|21.6|22.5|24.6|24.1|26.48|28|25.4|23.44|24.49|24|22.86|20.55|18.73|16.02|17.44|18.93|19.3|19.86|23|23|24.88|24.36|26.5|24.69|24.1|27.3|29|31.79|32.15|33.01|35.01|37.75|35.63|32|31.01|29.25|35.75|39.88|41.5|35|26.75|27.25|23.26|20.26|21.6|20.17|19.42|20|13.76|11.36|9.23|12.15|9.32|8.3|7.54|10.9|12.12|10.74|11.1|14.88|16.89|14.54|15.02|21.1|21.15|18.88|13.36|12.4|11|10.1|12.02|11.98|15.7|16.35|17.48|18.8|16.41|17.09|12.38|11.69|12.98|11.27|10.02|8.65|6.4|6.83|6.72|7.02|7.23|7.06|6.28|5.45|4.84|3.18|3.26|2.91|5.25|5.3|5.4|5.93|6.09|6.11|5.31|5.32|5.31|7.5|8.32|8.25|10.53|12.87|14.4|12.63|9.07|10.25|8.1|8.7|8.85|9.49|8.55|8.92|8.96|8.6|9.08|8.78|7.49|6.99|6.17|7|7.32|8.05|6.86|7.33|7.36|7.71|6.4|7.35|7.48|8.42|7.77|8.33|8.05|6.74|6.67|6.5|6.3|6.12|5.68|5.51|5.23|5.59|5.27|5.5|5.97|5.9|7.86|9.2|9.83|10.66|9.84|11.22|10.88|10.65|7.42|8.68|8.35|8.18|8.76|9.15|7.92|6.8|7.05|5.95|5.8|5.49|4.66|8.29|11.97|13.49|11.48|15.21|14.75|15.37|16.31|15.94|16.16|14.82|8.53|10.1|6.8|5.73|5.35|5.23|3.89|4.65|5.87|5.49|4.58|5.19|5.56|4.88|5.22|6.16|5.8|5.15|4.44|4.39|4.51|4.03|4.58|5.26||
2022-02-19 20:05:19|amer_0894|TSU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3714|0.3979|0.336|0.3537|0.3404|0.3493|0.3537|0.3537|0.3448|0.2697|0.3095|0.2741|0.2918|0.2299|0.2874|0.221|0.221|0.2387|0.3006|0.2476|0.2476|0.1768|0.1857|0.1945|0.2299|0.1857|0.2387|0.6189|0.6012|0.5128|0.4156|0.3979|0.4863|1.5915|1.7507|2.6083|2.5199|2.741|2.3873|1.8568|1.8568|2.3431|2.6791|2.2105|2.1397|2.122|2.0513|2.4757|2.3873|2.3873|2.2547|2.0336|1.9452|0.4951|0.4244|0.3537|0.3537|0.336|0.2476|0.2476|0.3095|0.2476|0.2653|0.2387|0.2741|0.3448|0.2299|0.2122|0.2255|0.2299|0.1768|0.1945|0.1945|0.1857|0.3183|0.389|0.3537|0.2653|0.2476|0.3006|0.2918|0.2741|0.6631|0.5659|0.5482|0.6189|0.6897|0.6631|0.6631|0.6189|0.6278|1.4589|2.1662|2.2105|2.2812|1.6357|2.2547|2.3696|2.122|1.8656|2.0336|1.9452|1.4147|1.4147|1.4147|1.2467|1.0168|1.061|0.9019|0.7516|0.557|0.5482|0.5128|0.4421|0.3979|0.4951|0.4067|0.305|0.3979|0.4244|0.2874|0.2741|0.1194|0.0796|0.137|0.2078|0.3404|0.4156|0.3448|0.2741|0.1901|0.1415|0.1061|0.1061|0.0973|0.0707|0.0398|0.0265||||0.0575|0.1017|0.0707|0.0575|0.0796|0.0619|0.0619|0.0575|0.0442|0.0309|0.0221|0.0221|0.0398|0.0309|0.0663|0.0663|0.1194|0.1768|0.168|0.1547|0.1238|0.0531|0.0354|0.0265|0.0221|0.0168|0.0187|0.0175|0.0175|0.0313|0.03|0.0275|0.0275|0.025|0.0262|0.0175|0.0163|0.015|0.015|0.0063|0.0063|0.01|0.0075|0.01|0.0138|0.0125|0.0088|0.0088|0.0075|0.0075|0.0075|0.0063|0.0075|0.0075|0.0088|0.0063|0.0037||||||||||||||||||||||||||||||||||||5.1275|5.875|6.0525|6.2125|6.0525|6.6375|6.8|6.4625|6.7175|6.3375|6.5725|6.3125|6.215|6.7775|6.6775|6.94|6.9375|6.74|6.3675|6.6|6.82|6.65|7.225|7.5175|7.0775|7.52|7.5|7.3125|6.985|7.5575|9.415|10.3|10.33|11.4825|12.55|9.345|10.0275|14.2625|16.3725|22|22.54|21.46|21.025|21.0175|22.0425|24.4625|30.795|30.11|33.5275|38.325|41.06|48.85|47.03|41.06|43.81|43.26|45.39|46.68||
2022-02-19 20:05:21|amer_0895|TWM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.7|1.8|2.09|1.75|1.73|1.5|1.44|1.32|1.41|1.3|1.46|1.46|1.4|1.39|1.29|1.33|1.42|1.48|1.57|1.67|1.58|1.56|1.45|1.49|1.32|1.31|1.32|1.31|1.3|1.39|1.39|1.61|1.52|1.37|1.41|1.34|1.27|1.25|1.23|1.3|1.42|1.42|1.45|1.32|1.27|1.3|1.28|1.46|1.49|1.38|1.37|1.25|1.02|1.12|0.98|1.07|1.15|1.05|0.8|0.45|0.63|0.72|0.8|0.8|0.81|0.76|0.67|0.71|0.87|0.9|0.95|1.01|1.06|1.26|1.43|1.37|1.35|1.36|1.4|1.22|1.31|1.35||
2022-02-19 20:05:21|amer_0896|USA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|14.4|18|16.56|13.44|15.36|11.76|10.2|13.08|7.8|7.8|7.2|7.44|8.76|8.4|9|8.4|7.92|9|6.36|6|6.24|5.4|9|5.4|5.4|4.92|6.72|3.6|2.52|3.6|4.68|4.8|4.8|5.4|6.84|6.84|4.92|4.8|6.24|4.8|4.8|6|9.96|11.04|10.8|18|20.52|23.16|28.8|48|32.04|26.88|21.6|18.72|15.6|12|15|13.56|11.88|9.48|9.72|7.56|7.8|8.76|7.44|6.6|7.2|7.8|6|5.4|5.52|9.6|11.88|16.8|16.68|15|13.44|12.6|14.4|11.64|16.68|20.88|21.48|20.64|23.88|24.84|23.52|20.28|19.8|16.8|15.48|18.48|18.48|15|18|14.4|18|16.8|16.8|15.48|14.76|12.48|9.24|7.2|5.4|3.96|3.48|4.08|3.54|3.24|4.5|4.74|5.28|6.6|6.48|7.8|8.4|8.16|8.04|7.56|7.8|9.6|9.12|8.04|7.44|8.52|9.12|10.8|11.28|12.48|12.48|11.52|13.2|18.84|16.32|15|16.08|21.96|26.16|23.4|23.52|24.6|25.2|24.6|22.44|13.08|11.88|9.84|7.44|6.48|10.2|13.92|13.68|11.4|12.96|9.72|9.96|7.44|6.36|5.22|4.02|5.22|3.72|3.24|2.97|2.4|3|4.5|4.32|3.48|3.12|3.54|3.78|4.02|3.42|3.12|2.4|2.28|2.76|2.52|2.16|2.28|3|3.06|2.64|2.16|1.8|2.16|1.8|1.56|1.08|0.72|1.98|3.66|4.38|3.96|4.92|5.34|4.14|3.84|3.78|2.94|3.75|4.3|3.71|4.06|3.5|3.95|3.58|3.92|5.89|5.7|4.79|4.24|5.12|4.6|4.45|4.29|4.89|4.55|4.06|3.3|2.78|2.8|2.11|1.88|2.34|2.28|2.18|2.55|2.38|2.51|3.04|4.8|4.3|3.57|3.48|3.92|3.8|3.75|3|2.1|3.13|3.1|3.31|4.5|3.76|3.4|3.67|3.51|3.68|3.43|3.05|2.89|2.86|2.1|1.98|1.55|1.3|0.89|1.07|1.06|1|1.16||
2022-02-19 20:05:23|amer_0897|VFF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:23|amer_0898|VLE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.5|1.5|1.6|1|1.9|1.9|1.85|1.7|1.25|1.5|2|2|||1.55|2|2.5|3.9|4.15|5.1|4.5|5|5|8.5|6.9|8|6.2|6.1|7.5|3.25||2.5|2.5|4|3.15|2.1|2|3|3|2.55|3|4.8|5.8|5.3|5.9|6.5|6.5|8|6|7.3|5.4|8|10|7.2|4.2|2.5|2.4|1.75|1.9|1.75|1.9|1.9|2.85|2.65|1.65|1.7|1.7|2|2|||4|6.3|9|4.5|4.3|3.85|3.5|3.6|4.4|4.2|4.3|3.7|3.55|4.2|4.55|4.1|3.45|2.6|2.4|2.4|1.49|1.75|1.45|2.19|2.45|2.09|1.9|2.05|1.29|1.64|1.55|1.37|1.23|1.13|0.76|0.95|1.12|1.05|0.87|0.89|0.52|0.44|0.42|0.49|0.41|0.35|0.31|0.43|0.5|0.5|0.59|0.68|0.57|0.55|0.405|0.38|0.33|0.315|0.37|0.62|0.6|0.59|0.61|0.62|0.61|0.5|0.43|0.41|0.51|0.5|0.445|0.68|0.81|0.65|0.74|0.75|1.18|1.19|0.93|0.97|0.88|0.93|0.93|0.87|0.89|0.74|0.67|0.63|0.76|0.64|0.7|0.52|0.45|0.64|3.07|3.75|6.85|5.5|4.3|5.2|4.26|3.92|4.25|3.47|4.43|4.25|3.4|3.36|3.02|2.71|2.6|2.36|2.3|2.07|2.28|2.59|2.26|0.83|1.04|0.53|0.405|0.325|0.265|0.355|0.33|0.305|0.355|0.34|0.315|0.4|0.52|0.6|0.55|0.52|0.53|0.465|0.48|0.47|0.435|0.445|0.495|0.51|0.43|0.455|0.47||
2022-02-19 20:05:24|amer_0899|VMD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.1|2.39|3|3.17|3.87|4.43|4.62|4.6|6.3|6.56|7.48|5.84|5.06|6.16|7.14|7.01|7.79|9.76|9.11|10.16|8.13|9.14|9.62|8.04|8.06|7.29|5.27|6.05|8.88|11.38|13.31|14.87|14.23|11.26|11.5|12.4|10.08|12.35|12.2|13.05|11.99|8.65|9.04|8.5|8.12|6.94|7.03|7.03|7.04|5.91||
2022-02-19 20:05:25|amer_0900|VNR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:25|amer_0901|WDO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.2|4.2|3.9|3.9|4.25|3.8|3.5|3.4|3.7|3.35|3.05|3.65|4.3|3.95|3.3|3.7|4|3.35|3.6|3.7|3.6|3.25|3.05|3|3.8|3.95|4|4|3.8|3.6|3.25|3.4|3.3|2.5|2.1|2|2.4|2.3|2.2|2|1.8|2.05|2.4|2.2|2.35|2.25|2.1|1.6|1.45|1.22|1.07|1.25|1.2|1|1|1|0.98|1.1|1.01|1|1.48|1.55|1.3|1.4|2.05|1.96|2.15|2.31|2.8|3.35|2.3|2.8|2.85|2.79|3|3.55|3.25|2.9|2.71|2.5|2.75|2.5|2.46|3.1|3.8|3.8|4.27|4.1|3.59|3.19|3.05|2.94|2.65|2.6|2.4|2.15|2.3|2.1|2.01|1.65|1.41|1.39|1.24|1|0.99|0.9|0.95|1.27|1.1|0.95|0.94|0.93|1.46|2.4|2.19|2.3|2.05|2|1.87|2|1.75|1.64|2.28|2.24|2.06|1.85|1.75|1.54|1.4|1.35|1.6|1.25|1.7|1.5|1.31|1.32|1.7|1.6|1.65|1.38|1.17|1.16|1.15|0.93|0.79|0.7|0.78|1.15|0.98|1.46|1.55|1.4|1.94|1.88|1.72|1.92|2.05|2.03|2.72|2.3|2.22|2.15|2.07|2.4|2.5|2.35|2.4|2.41|2.69|2.75|2.84|2.72|2.71|2.7|2.74|2.93|2.62|2.4|2.74|2.66|2.57|2.52|1.85|1.5|1.92|2.24|1.48|1.33|0.93|0.8|0.86|1.01|1.15|0.94|0.94|0.85|0.89|0.78|0.6|0.54|0.49|0.37|0.33|0.64|0.7|0.66|0.62|0.58|0.67|0.79|0.73|0.83|0.75|0.85|0.89|0.83|0.78|0.73|0.87|1.25|1.3|1.27|1.15|1.15|1.1|1.03|0.97|0.95|0.97|1.02|1.25|1.27|1.33|1.64|1.69|1.7|1.73|1.98|1.94|2.49|2.67|2.61|2.43|2.09|2.6|3.72|4.02|3.39|3.13|3.05|2.46|2.4|2.18|1.79|1.74|2.11|1.94|1.87|1.96|1.89|2.23|3.07|3.66|3.28|3.54|3.79|3.68|4.43|5.08|4.84|4.22|4.23|4.67|5.39|6.72|7.27|5.97|8.05|8.73|10.17|9.02|8.54|7.39|10.66|11.51|11.73|13.71|14.85|12.57|13.19|11.4|10.62|9.76|8.55|8.34|9.06|11.13|11.76|12.62|12.41|10.15|11.13|12.5|11.51|10.93|13.79||
2022-02-19 20:05:27|amer_0902|WPRT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|11.13|9.45|14|17.5|27.825|72.625|53.375|41.825|46.2|49|56.7|59.5|61.25|55.475|37.45|43.925|37.275|38.465|28|40.25|40.635|36.75|26.25|23.8|18.9|18.97|17.01|19.985|26.355|30.38|29.715|25.515|24.5|15.75|12.845|12.25|11.375|10.885|12.6|9.8|7|4.935|4.9|4.865|4.935|4.76|6.545|6.65|6.125|5.6|4.725|5.495|5.985|6.37|8.75|8.05|6.65|6.195|5.81|5.74|5.6|5.25|5.425|5.775|7.28|7.175|5.88|5.215|5.46|4.97|4.62|4.27|4.725|3.71|3.43|3.535|3.465|3.36|3.08|3.85|3.36|3.255|3.57|4.62|4.235|4.375|4.48|4.375|5.215|5.25|5.425|6.51|6.755|11.165|8.05|6.825|9.695|8.61|8.575|9.625|10.325|10.465|10.675|10.5|16.87|17.85|14.29|11.66|5.25|6.12|5.01|6.47|7.18|4.4|6.94|5.8|7.7|9.06|8.63|11.71|12.5|10.99|12.89|14.52|11.76|16.33|18.98|18.5|18.02|16.73|18.21|17.24|18.87|18.42|19.51|17.56|14.86|16.74|25.68|23.77|22.84|24.02|22.79|30.2|29.56|28.29|29.94|33.37|44.03|42.66|37.11|27.97|28.17|38.32|36.19|31.65|30.32|24.9|26.46|28|28.8|31.55|28.99|29.88|30.46|33.44|29.1|30.05|25.46|23.83|21.78|20.97|18.9|18.98|14.81|17.24|16.19|19.34|15.86|14.54|6.97|6.49|4.56|4.52|7.56|5.45|5.49|6.88|7.2|5.78|4.92|4.35|5.06|4.81|2.77|2.86|2.67|2.64|3.23|3.09|2.59|2.01|1.74|1.81|2.28|1.86|1.68|1.67|1.54|1.15|1.39|1.93|2.18|3|2.05|3.52|4|3.93|3.42|4.67|3.6|3.54|2.85|3.16|3.33|3.42|3.05|4.4|4.1|3.01|2.56|2.17|1.61|1.75|2.34|2.28|3.66|3.88|3.91|3.44|3.29|3.57|3.35|3.59|3.34|2.21|1.14|1.36|1.94|1.82|2.72|2.25|2.515|2.39|5.15|7.9|15.43|10.56|8.96|8.03|8.15|5.39|6.09|4.89|3.98|4.57|2.73|2.79|2.35||
2022-02-19 20:05:29|amer_0903|XAU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6594|3.9496|6.3824|5.5551|3.9693|2.876|3.8413|4.4224|3.5655|3.8905|4.777|4.1762|4.383|5.2202|4.9247|4.8558|4.2648|4.3436|4.1663|3.3685|3.5458|3.2503|3.3734|3.1617|3.1321|3.1223|2.5609|2.3737|3.6148|4.7277|6.4809|7.8303|5.9589|4.1959|3.7428|3.4276|3.4473|2.9647|2.8071|2.8957|2.6495|2.2161|2.423|1.58|1.82|1.55|2.24|2.56|2.32|2.23|2.14|2.28|2.1|2.14|2.02|1.78|2.04|1.88|1.94|2.73|2.59|2.2|2.34|2.74|2.84|2.38|2.42|2.39|3.12|3.39|3.06|3.14|2.93|2.91|2.59|2.62|2.76|2.24|2.3|2.12|2|1.89||
2022-02-19 20:05:30|amer_0904|XTC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.2501|3.3333|3.2|3.3167|3.3834|3.5167|3.5|3.6667|3.8667|4.1667|3.8667|4.2501|5|5.0334|5|5.3333|5.5834|5.3333|4.8334|5.1667|5.3333|5.375|5.375|4.875|5.125|4.625|4.45|3.5|3.625|3.5|3.5|3.75|3.8|4|4.125|4.125|4|4.5|4.5|4.5|4.55|4.75|4.6|4.25|3.875|3.5|3.5|3|3.5|3.5|3.875|4.125|3.8|3.9|3.775|3|3|2.25|2.45|2.425|2.925|3.1|3.125|3|2.9|2.875|3.375|3.625|3.925|4.525|4.325|5.125|6.5|6.375|5.975|5.875|5.825|6.075|5.875|6.8|7.43|7|6.95|6.35|6.4|7.45|6.9|7.16|6.85|6.25|5.85|6.25|6.1|6.1|6.05|6.55|6.45|6.5|7.15|7.4|7.35|7|7.4|7.52|6.55|6.2|5.15|4.7|4.7|4.75|4.15|4.15|4.01|4.2|4.1|4.35|4.1|4.25|4|3.75|3.75|3.5|3.65|3.85|4|4|4.29|3.77|3.6|3.86|3.87|3.9|4.5|4.62|4.64|4.6|5|4.2|4.2|3.94|3.85|3.5|3.55|3.7|3.1|3.2|2.69|2.3|1.8|2.28|1.35|1.13|1.2|1.2|1|0.82|1.12|1.2|1.45|1.8|1.68|1.75|1.9|2|2.75|2.6|2.7|2.9|3|3|3.4|3.29|3.45|3.5|3.6|3.75|3.9|4.08|4.2|4.25|4.2|3.95|3.9|3.38|3.34|3.3|3.38|3.25|3.95|4.44|4.75|5.2|4.9|4.84|5|4.8|4.84|4.86|5.6|6.17|5.93|5.7|6.25|5.6|5.89|5.88|6.39|6.61|6.47|7.3|7.15|8.4|8.36|8.96|8.9|9.25|10.78|11.02|11.2|11.05|10.15|10.97|11.945|11.79|13.4|15.58|14.85|15.35|14.38|15.31|17.97|14.54|14.54|14.58|14.68|16.92|14.59|15.62|15|13.45|12.76|12.2|12.6|12.15|12.1|11.5|10.72|10.78|10.28|11.54|11.47|11.32|11.29|10.68|11.08|9.84|9.69|10.47|9.56|10.14|9.65|9.45|9.09|9.75|9.4|8.89|9.35|9.97|9.45|9.23|9.47|9.03|9.97|9.7|9.47|9.37|8.2|7.75|8.34|7.52|7.35|7.64|8.5|7.93|7.5|7.52|5.38|6.52|6.09|6.7|6.36|7.05|6.58|7.1|8.26|9.23|9.7|10.92|10.63|10.73|10.92|10.42|10.28|10.17|9.91|9.76|9.1|10.31|9.83|9.46||
2022-02-19 20:05:32|amer_0905|Y.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.86|6.1|7.64|8.5|9.01|8.61|11.5|11.25|12.27|12|11.2|14.86|18.84|20.83|25.2|24.15|24.55|22.77|20.36|18.05|17.76|16.97|14.89|15.55|19.5|18.76|17.48|16.3|15.38|16.15|19.64|18.88|18|16.79|15.49|17.29|16.21|15.02|15.99|19.19|20.79|20.09|19.4|18.32|18.68|18.68|20.97|21.99|18.02|17.65|17.39|9.03|7.51|7.69|5.26|7.06|6.23|7.95|9|7.63|7.04|8.41|7.425|6.86|6.98|6.76|9.71|10|10.35|9.39|8.15|7.72|5.99|5.99|5.5|6.07|6.65|6.96|7.88|7.18|7.97|8.38|8.32|8.85|9.15|9.21|11.05|9.55|6.77|10|8.9|9.07|7.93|11.82|11.34|12.48|12.75|12.34|12.36|12.15|12.38|12.65|14.85|14.69|14.41|14.41|13.6|13.99|14|14.25|14.32||
2022-02-19 20:05:32|amer_0906|CNNX.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:32|amer_0907|CURA.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0908|CWEB.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0909|FIRE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0910|HMMJ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.1|8.52|8.51|9.17|8.52|9.99|10.45|14.24|23.33|18.71|19.29|15.15|16.15|19.49|18.1|15.86|22.5|23.96|19.85|16.99|15.85|21.96|22.8|21.72|20.55|18.78|18.22|16.94|14.64|11.53|10.55|9.2|8.14|9.03|7.08|5.65|6.51|7.59|6.82|7.03|6.51|5.68|7.04|8.81|9.31|13.83|11.98|12.27|9.9|10.77|10.33|9.36|8.85|7.69|7.6|6.6|6.03|5.47||
2022-02-19 20:05:33|amer_0911|HUGE.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0912|LABS.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0913|OILS.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0916|HYG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:34|pink_usa_0000|EDCFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:34|pink_usa_0001|CMWAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2|51.25|49||53|47.4|50.15|54.3|50.5|40.65|41.95|46.3|47.8|51.05|48.35|50.2|51.15|53.5|53.25|55.5|59.35|53.02|54.84|52.26|51.39|43|50.45|51.86|51.35|54.2|50|51|53.9|50.5|55.91|58.75|57.04|57.95|60.23|63.81|66.6|67.68|69.35|70.89|73.73|64.45|62.84|65.88|66.25|67.44|72.97|69.6|69.7|65.5|67.46|71.37|73.96|76.07|76.14|76.22|75.59|66.37|70.345|68.62|68.9|71.46|72.1|72.48|69.63|64.41|65.14|64.77|50.64|54.05|55.56|59.305|59.7|54.41|51.91|53.6|56.47|57.64|54.11|58.75|54.965|55.52|55.32|58.035|60.02|62.38|63.375|65.24|65.48|58.86|63.68|67.36|59.24|59.43|59.83|59.66|63.115|60.51|59.045|56.32|55.21|53.175|55.21|54.545|50.245|49.36|49.645|50.35|51.87|50.69|52.775|50.555|52.7|55.1|56.59|54.49|52.995|54.01|53.48|53.95|55.815|57.23|51.86|38.84|38.62|44.25|49.23|51.05|49.3|46.84|50.12|59.57|64.19|66.26|66.18|65.87|69.32|77.45|73.95|75.2|75.23|76.72|79.35|68.79|73.25|67.76||
2022-02-19 20:05:35|pink_usa_0002|WEBNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9376|13.6986|11.4348|12.0811|10.7885|9.9433|14.4178|15.0641|15.2132|14.7658|18.2459|20.1351|23.5159|23.8639|21.3781|22.4718|20.682|24.013|25.4548|22.1238|17.7985|17.4007|21.6266|22.0741|22.0244|22.3724|21.0798|22.5712|23.2673|23.4463|25.1466|25.7034|22.8894|23.2374|22.8099|21.03|20.5229|22.2729|21.6465|20.0258|21.9746|21.6962|22.1835|22.8695|19.6479|21.3383|24.8781|24.2815|25.8227|26.1807|25.8489|26.9562|28.3383|31.5202|32.4946|34.9506|25.5244|26.3621|27.5926|28.6864|30.3568|29.7304|27.523|28.7858|27.7915|30.7247|31.371|31.7688|32.1665|31.7191|30.8242|32.4648|27.8909|28.4875|25.8028|25.4548|28.3383|28.9349|29.4719|28.3383|25.0919|24.0031|24.0776|20.9604|21.1593|22.64|23.025|21|19.53|23|22.68|22.35|20.88|21|23.02|21.89|22.24|22.48|23.55|24.11|24.67|26.1|26.53|26.19|22|23.05|25.235|25|25|24.6|23.72|24.51|24.94|23.69|21.75|21.61|20.63|21.95|21.72|20.91|19.67|19.5|18.54|17.95|18.7|18.94|18.78|19.1|19.42|19.74|19.73|19|19.57|17.918|15.94|16.606|16.48|12.775|9.03|9.61|11.88|12.17|11.86|12.55|12.154|12.7|14.46|15.288|17.005|18.72|18.58|19|20.39|19.025|18.43|18.75|18.715|17.87|14.91|15.818|15.57||
2022-02-19 20:05:36|pink_usa_0003|MQBKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.225|20.193|22.154|22.8854|18.232|10.0806|23.0444|30.1358|31.747|29.945|40.386|44.308|52.735|49.979|45.58|47.594|47.488|44.414|49.396|43.0254|37.524|33.5808|37.8632|35.881|36.2096|38.001|37.4816|39.8984|44.202|40.439|38.8066|39.0504|34.662|34.98|29.362|23.585|26.924|24.6026|26.977|27.083|28.5458|29.9662|30.5386|29.9874|28.1006|28.62|27.56|31.853|31.5244|34.1426|37.3014|39.8136|43.301|40.1104|40.9054|48.972|41.0856|42.612|42.4488|42.5908|47.8484|53.7844|50.138|48.14|49.53|50.65|52.85|56.14|55.8|56|52.13|52.97|49.965|52.985|49.24|46.05|52.66|56.6|60.5|62.1|62.97|61.47|57.53|52.69|55.695|60.59|60.68|52.17|42.23|48.76|47.735|49.13|52.922|53.48|59.12|63.04|62.74|60.49|63.93|64.736|63.89|66.49|67.47|68.15|68.26|67.76|68.37|67.41|72.48|75.79|75.11|79.51|79.72|80.1|78.3|80.78|86.28|89.65|90.6|91.435|87.45|86.02|81.655|82.26|86.42|91.5|94.36|95.049|83.68|88.86|81.495|83.35|85.46|95.275|92.7|95.515|98.94|88.57|52.9|67.28|79.02|84.2385|90.15|92.3|85.97|101.01|104.04|108|103|114.295|118.074|124.77|117.27|116.07|117.31|128.95|131.17|146.19|144.175|150.59|137.53||
2022-02-19 20:05:38|pink_usa_0004|MCQEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|19.7012|19.02|20.5|15.7|9.75|20.6|25.7||28.6|36.5||51.05|45.25||45.1||42.9|46|46.25|36.05|34.95|34.5|31.9|34.1|35.8|35|37.6|40|37.15|36.65|39.4|32.75|31.75|29.5|24.6703||23|24.59|24.75|26.5|28.4|29.1|30.2|25.45|25.7|27|30.3|30.45|31.85|34.17|37.54|40.1|40.5|38.25|45|38.25|41.05||41.3|49.61|49.95|48.25|48.75|49.5|50.25|53.05|54.5|56.45|54.75|53.3|51.05||52.5|46.8|45.3|51.25|56.9352|||61.3|63.05|57|54.55|58.6|58.6||51.75|49.5|50.75|49.7|47.46|57.9|54.05|55.6|60.5|63||63.7||64.05|67.33|67.06|68.26|65|68.7|71|69.1|72|75.95|77.25|79.88|78.68|80.25|80.1|81.5|87.5|90.75|90.51|89.75|82.76|87.5|85.6552|73.5|84.75|90.3|89.25|93|83.5|83.5|89.63|81.8|81.8|91.1|94.52|96.1|97.14|93.47|54.25|64|68.875|78|90|92|85.5|92.5|105|104.3|107|112|113|125|121.75|117.5|117.5|126|129.8|146.75|144|154.3|136.854||
2022-02-19 20:05:38|pink_usa_0005|ASXFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|||32.3||||38.1|37.7|34.75|33.8|33.6|33.27|30.31|31.18|27.7|31.37|31.78|32.02|32.52|33.44|33.75|31.96|29.6|30.82|32.97|31.37|30.64|30.49|31.25|33.48|37.54|37.2|37.92|38.7|34.4|31.08|32.45|31.68|32.6|34.67|33.495|32.95|31.22|32.81|32.98|32.87|32.81|34.08|33.32|34.63|31.07|31.86|30.09|29.48|30.89|32.46|31.42|34.05|31.15|30.94|32.03|25.62|27.65|28.1|31|30.66|28.86|31.95|31.23|31.65|33.37|36.96|37.44|37.85|37.15|34.86|37.06|36.55|38.88|39.94|37.37|38.55|38.92||41.47|42.99|41.54|41.54|42.79|42.98|44.04|45.61|43.5|43.65|45.85|47.474|48.72|50.1|46.38|42.31|43.075|42.42|46.065|49.56|49.5|53|53.18|58.46|61.07|56.44|56.26|56.371|56|56|56.0725|47.81|49.21|54.72|61.51|56.62|59.67|63.38|56.91|57.1|57|55.76|55.06|54.04|55.21|56.04|59.1|56.36|58.81|64.23|58.5|64.77|64.22|66.86|60.34||
2022-02-19 20:05:39|pink_usa_0006|QUBSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3962|||2.1299|2.0234||||||1.9702|1.7678|1.7039|1.6294|1.6507|2.0234|2.0767|2.0234|2.0447|2.5559|2.4707|2.7476|2.5559|2.7689|2.7689|2.4814|2.4175|2.2045|2.2364|2.2897|2.2897|2.1406|1.9169|2.2364|2.3429|2.3962|2.2577|2.1832|2.3749|2.6305|2.6624|2.5027|2.8434|2.5559|2.9286|2.6624|2.5559|2.5346|2.5559|2.6518|2.5559|2.7157|2.9286|3.1416|2.7902|3.1416|2.7476|2.5027|2.5879|2.6092|2.5559|2.5772|2.737|2.6624|3.0884|3.2481|3.0884|3.0884|2.8754|2.7689|2.6624|2.4707|2.8328|2.6624|3.0351|4.2066|4.1747|4.4728|4.3663|4.2599|4.5793|4.6858|5.0053|4.9734|4.7923|5.0053|5.6443|5.8892||4.3131|4.5793|4.4196|3.9936|3.5144|3.5144|3.3546||3.2481|1.7572|1.7572|1.6507|1.9915|1.2993|0.9159|1.3845|1.5229|1.7039|1.5974|2.0873|2.1299|2.6624|2.5346|2.6305|2.7157|2.6198|2.7157|2.7689|2.4494|2.1299|2.1086|2.3642|2.311|2.9925|2.9606|2.7902|2.737|2.5879|2.4494|2.3749|2.4281|2.1299|2.0447|1.7039|1.7678|1.5974|1.8104|1.7678|1.6187|1.8104|1.9063|1.8104|1.5229|1.1928|1.1821|1.3206|1.3525|1.4164|1.3845|1.5229|1.7252|1.7039|1.8317|1.9489|1.8956|1.427|1.3419|1.246|1.3951|1.5229|1.1928|0.9681|1.033|0.9798|1.1182|1.1608|1.1821|1.3419|1.2034|1.246|1.4696|1.3094|1.6613|1.8104|2.1938|2.0447|2.3525|2.5772|2.705|2.6092|2.6624|2.801|2.5985|2.8786|2.68|2.7|2.95|2.812|2.73|3.073|2.4|2.09|2.1|2.35|2.55|2.32|2.2|2.31|2.44|2.72|2.8|3.05|3.5|3.71|4.15|4.24|4.51|4.65|4.7|4.0201|3.96|4.21|4.38|4.5|4.63|4.5|4.9|4.98|4.62|3.94|3.96|4.14|4.14|4.05|3.87|4.13|3.9|3.75|4.06|4.01|4.18|4.305|4.54|4.838|5.05|4.52|2.11|2.265|2.285|3.404|2.6|2.37|2.9|3.16|3.705|3.95|3.7|3.45|3.9|4|3.68|3.7675|3.7925|3.349|3.95|4.17|4.41|3.5|3.596|3.49||
2022-02-19 20:05:40|pink_usa_0007|QABSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1678|7.0827|6.7879|8.1829||9.4021|10.0667||11.3755|12.7648|13.4963|15.2372|14.5624|14.5171|16.6322||14.8176|13.165|13.6|14.05|13.915|15.25|16.085|12.5|10.675|10.415|12.715|12.245|12.03|11.72|12.775|13.535|12.895|14.215|14.625|16.05|19.56|22.53|22.14|22.645|22.75|24.16|20.56|19.905|21.795|22.51|23.025|22.895|24.605|23.98|24.8|23.15|19.115|20.64|21.26|21.13|18.84|19.61|19.35|19.21|19|18.49|19.147|19.96|21.405|22.34|24.55|24.1375|22.025|16.875|10.04|11.665|13.83|12.66|11.65|14.41|15.652|15.94|20.5|18.07|17.74|19.12|20|19|18.76|18.35|16.7362|19.9|21.25|20.43|18.41|17.95|18.0199||
2022-02-19 20:05:41|pink_usa_0008|WOLWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|19.9|17.25|19|17.7|17.7|18|19.05|20.75|21.05|22.75|24.1|25.95|24.8|25.6|25.4|22.6|25.3|26.85|24|23.2|22.9|23.7|26.45|28.65|27.8|26|26.8|27.15|27|28|28.75|29|29.95|27.25|27.1|22.63|24.74|26.55|25.85|26.9|27.2|25.85|27.2|25.9|27.85|30.08|30.65|30|29.79|30.7|31.1|33.6|36|35.32|36.97|31.51|30.16|29.72|32.265|32.6|33.63|30.16|30.3|31.35|32.65|32.985|35.07|34.5|34.33|33.56|33.8|29.69|29.711|25.97|23.78|25.15|22.56|22|23.63|21.53|20.55|21.135|17.95|18.32|16.85|17.51|15.61|17.26|17.55|15.85|15.02|15.877|15.41|17.5|17.74|17.6|17.6|16.6|17.76|19|19.2|20.12|19.57|19.51|20.03|21.28|20.36|19.79|19.76|19.92|21.48|21.46|20.16|19.9|21.21|22|22.2|22.07|20.2|19.93|21.1975|20.87|21.2|20.93|20.37|22|22.42|21.82|23.03|23.5815|24.39|25.47|25.9|26.86|24.48|27|26.02|21.97|22.343|24.551|26.5525|27.641|27.83|26.12|27.15|27.89|30.379|31.975|31.63|30.52|30.41|32.375|27.935|28.55|30.045|27.84|28.34|27.748|28.075|24.335||
2022-02-19 20:05:41|pink_usa_0009|GMGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5||0.14||0.35|||||||0.59||||0.56|||||||||0.61||0.68|0.705|0.75|||||0.6203|||||||0.7225|||||||4.794|4.8907|4.82|4.78||4.98|5.45|4.83||4.33|4.3772||4.58|4.32|4.29|4.29|4.23|4.24||4.76|||4.54||4.8401|4.8||5.11|4.96|5|4.83|4.73|4.7|4.21||4.27|4.236|4.4|4.25||4.91|5.368|5.19|5.38|5.37|5.49|5.45|5.3|4.64|4.78|5.32|5.34|5.81|6.08||6.31|6.12|6.35|6.322|6.39|6.515||6.586|6.17||||7.14||7.33|7.66|7.26|7.37|7.68|7.68|8.62|9.3125|9.63|9.3|9.3|10.48|10.48|10.365|10.365|9.96|9.7427|9.55|10.23|10.72|7.5|8.52|10.46|10.3|12.72|13.351|12.77|13.16|13.74|14.54|13.8|13.33|14.135|14.7|15.329|15.61|16.55|16.91|15.69|17.7|17.57|19.8|15.655||
2022-02-19 20:05:42|pink_usa_0010|RMSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.7||6||||||||9.9111||10.25|10|10.7|11.7|12.7|12.05|11.5|11.25|12.5|13.13|15.0266|15.2|18|17.3|17.9|18.4|19.35||||||||19.25||20.75||||21.68|24.43|25.83|24.95|24.65|25.5|27.63||30.95|33.15|31.95|33.8|33.45|32.25|32.75|34.7|34|36.45|36.95|40|37.7|45|44.8|42|44.05|44.05|44.29|48.32|43.65|45.65|46.8||47.9|51.53||50.08|47.04|48.05|49.25|41.89|40.55|43.22|48.84|47.86|42.59|49.35|48.3|50.64|53.42|55.052|58.71||60.38|54.77|51.9|50.84|53.85|50.55|52.64|52.57|52.55|54.9|56.62|54.2|51.93|52.59|52.69|55.19|52.45|49.97|47.09|49.17|44.26|39.59|39.62|38.635|38.54|39.04|40.8|40.25|40.25|41.56|41.56|45.77|48.661|50.83|49.63|45.945|43.64|46.82|50.39|52.22|51.37|51.37|36.82|41.28|45.14|44.59|44.511|44.511|47.72|47.72|47.72|48.25|46.69|53.47|49.49|51.56|49.886|49.886|46.768|46.768|50.092|50.092|50.092|49.75|43.61||
2022-02-19 20:05:42|pink_usa_0011|RMYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|11.8|||||||13.27|12.5|||12.3|13.3|13.45|13.5|14|14.55|13.6|12.48|||14.02||12.35|12.11|12.03|11.07|10.15|10.75|10.13|10.07||9.76|10.3|10.3|10.65|10.65|10.65|10.65|12.56|12.56|12.56|10.87|10.87|13.21|12.96|12.93|12.93|9.88|10.16|10.49|12.72|11.18|11.18|12.35|11.94|12.26|11.69|12.63|13.71|13.11|13.14|12.44|11.61|11.7|12.44|12.51|12.51|13.86|13.3|11.24||
2022-02-19 20:05:43|pink_usa_0012|SKHHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.3|11.55|||||||||11.2|10.65|11.53|11.47|12.21|12.3|12.43|12.55|13.1175|11.55|12.85|12.97|14.17|13.92|12.95|13.9|14.2|13.22|14.34|14.57|14.2|13.43|13.28|12.924|14.88|14.77|15.22|14.66|15.31|14.65|16.18|16.2|16.35|16.26|16.48|16.7475|16.18|15.3|16.58|14.77|15.02|14.7665|15.59|15.64|15.706|15.33|17.08|15.58|14.31|12.98|13.68|14.88|12.46|13.28|13.1|13.78|14.845|15.5|16.17|17.215|16.82|16.73|15.18|16.08|15.61|15.89|16.62|16.46|16.78|17.66|17.77|17.75|17.17|16.43|16.77|17.12|17.925|19.3|18.615|17.51|17.845|18.215|18.425|19.445|18.29|17.805|16.185|15.83|15.66|16.88|17.1|17.425|18.43|17.82|19|18.37|19.875|19.11|20.25|20.05|20.205|21.08|19.163|13.7105|16.91|19.288|21.765|23.51|23.3325|23.93|25.156|24.4645|25.53|27.05|24.85|27.145|27.128|26.86|27.77|29.99|31.19|29.1299|30.18|31.07|33.52|27.51||
2022-02-19 20:05:44|pink_usa_0013|SKHCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.3|8.85|8.25|6.35|8.75|9.4|9.5|9.75|10.2|11.55|12.35|12.3|13.15|14.1|13.2|12.15|13.35|12.65|8.2|8.45|9.5|10.7|10.41|10.8|11.5|11.73|11.99|11.29|12.2|13.61|13.17|13.54|13.02|12.07|10.94|11.61|12.06|12.04|12.13|12.18|12.52|13|12.31|13.5|13.15|13.12|14.03|13.36|13.99|13.8|14.5|13.57|14.58|14|13.76|13.51|12.96|14.12|14.71|15.29|15.39|14.9|14.68|15.64|16.178|16.26|16.13|16.07|16.66|16.605|15.01|16.54|14.2|14.762|14.26|15.05|15.24|15.14|14.84|16.71|15.22|13.79|12.7|13.5|14.39|11.8|12.92|12.96|14.16|14.36|15.46|15.89|16.41|15.05|15.89|16.08|15.54|15.53|15.06|15.875|16.61|16.53|17.32|17.31|17.9|16.78|15.98|16.5||17.7|18.83|18.5025|17.1|17.82|18.35|18.05|19.35|17.87|18.465|15.23|16.34|15.23|16.7|16.93|17.34|17.62|18.05|19.1072|19.01|19.96|19|20.06|20.51|20.51|20.841|19.6278|14.01|16.89|19.67|20.56|23.87|24.32|23.77|26.1|23.731|24.73|26.69|24.724|27.05|27.506|27.026|28.75|29.06|31.388|28.598|29.945|30.414|34.416|27.784||
2022-02-19 20:05:44|pink_usa_0014|BXBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.15|9.25|9.65|9.25|10.25|12.45|12.65|12.86|11.62|12.36|11.56|12.85|13.2|11.86|10.63|9.12|9.91|10.83|12.11|13.73|13.89|14.45|14.47|14.26|15.5|14.44|15.02|15.61|13.63|14.55|11.75|13.18|14.46|15.32|15.65|14.3|14.26|15.43|14|13.19|12.91|14.45|14.24|14.94|15.58|16.2|16.96|17.86|17.67|17.75|17.37|17.01|16.77|15.73|17.5|17.62|16.99|17.68|15.63|17.05|17.101|17.7|17.94|17.56|16.91|17.75|16.585|16.72|16.75|17.16|16.61|17.27|18.07|17.2|17.25|16.14|16.05|13.34|14.78|15.14|16.33|16.4|15.26|18.35|18.04|18.91|19.01|18.52|19.88|18.275|18.34|17.49|17.33|18.2|15.79|13.92|14.295|15.41|15.74|14.77|14.863|14.93|14.1|14.47|15.585|15.675|15.14|14.595|15.47|14.83|13.965|13.37|14.73|15.7|15.55|15.105|14.72|14.435|15.63|17.035|16.66|17.02|17.38|17.605|17.4|15.19|15.21|16.69|16.83|16.35|16.68|15.44|13.7|13.7|16.07|15.17|15.61|16.09|14.84|14.435|16.34|16.4|16.575|15.7545|16.07|16.19|16.87|17.225|17.24|18.83|15.32|15.1|14.94|15.68|13.4899||
2022-02-19 20:05:45|pink_usa_0015|BMBLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3473|5.3757|3.9733|4.768|3.8798|2.758|3.6648|4.3473|4.3473|4.4875|5.1419||6.1479|5.7029||5.7964|5.2354||6.3573|5.5159||4.3473|4.768|5.2167|5.6187|||6.6845|||||7.152||5.9834|6.811||6.4602|6.9463||6.937|6.6845|6.8341||6.1703|6.2638|6.376|6.3573||7.0304|6.9931||8.5543|8.3674|8.3674|8.4141||||7.6445|8.1056|8.0682||7.9|7.94|8.75|8.6||8.5|8.79|||8.15|8.43|8.26|8.31|8|8.81|8.72|8.7|8.35||6.6|6.91|7.3839|7.43|7.6|8.2|7.13|8.95|||9.4913|9.75|9.93|9.05|9.19||8.7|9.19||7.03|7||7.7|7.4|7.86||6.95|7.32||7.7|7.7||7.6|7.365|7|6.875|7.2|7.8|7.58|7.805|7.25|7|7|7|8.4|8.45|8.65|8.4|8.85|7.625|7.6475|8.31|8.5125|8.1|8.3|7.8|6.4|6.8|8|7.6|7.85|7.85|7.49|6.9|8.12|8.4|0.0003|7.8|8.09|8.196|8.2|8.38|8.589|9.264|7.86|7.62|7.261|7.61|6.52||
2022-02-19 20:05:46|pink_usa_0016|APAJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4556|1.3303|1.7451|1.4477|1.479|1.5651|1.5651|1.7999|1.5651|1.6825|1.972|2.3085||2.2303|2.5042|2.1129|2.3868|2.5824|2.5824|2.3164|2.4259|2.6372|2.5433|2.9894|3.3259|3.0441|3.1146|3.1459|3.2398|3.5215|3.4432|3.5215|3.5371|3.4824|3.0911|2.9894|3.5997|3.7876|3.8345|4.0067|4.0849|4.1475|4.0693|3.7563|4.0654|4.0599|3.858|3.9128|4.2571|4.6092|4.5592|4.6875|4.8988|4.8675|5.1649|4.6249|4.304|4.2101|4.3823|4.3823|4.5232|4.3432|4.2414|4.2571|4.6405|4.6092|4.8127|5.1414|5.211|5.3448|5.8085|5.0944|5.3527|5.3143|6.1766|6.5652|7.2028|6.9736|7.6401|7.0832|6.3261|6.5751|5.7483|6.4357|6.356|6.1547|6.0969|5.916|6.2041|6.3261|6.7091|6.3659|6.9936|7.0752|6.879|6.0471|5.9674|5.808|6.2763|6.2364|6.3659|6.6648|7.0234|6.9736|6.7445|6.7166|6.7146|6.4755|6.5489|7.0135|6.5453|6.4357|6.25|5.9|6.25|6.43|7.43|7.13|7|7.02|6.93|6.47|6.23|6.81|6.95|6.972|6.88|7.08|7.5326|7.525|7.25|7.715|7.86|7.36|7.54|7.66|7.1|6.23|7.222|7.845|7.72|7.89|7.41|7.47|7.619|7.675|7.511|7.378|7.43|7.73|7.685|7.225|6.66|6.93|6.7|6.09|6.4045|6.855|7.35|7.02||
2022-02-19 20:05:47|pink_usa_0017|LLESY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.35|4.25|5.1|3.5|3.3|4.5|5|5.8|5.7|6.35|7.8|9.33|8.15|8.25|9.36|8.5|8.1|7.81|7.06|6.51|6.55|6.87|7|7.38|7.34|7.52|8.54|8.91|9.26|9.47|9.46|9.37|9.65|9.24|8.13|7|7.77|7.23|7.49|7.8|8.16|7.62|7.79|7.01|8|8.54|8.68|8.15|8.86|9.5|9.98|10.49|10.75|10.64|10.93|9.42|7.89|7.96|8.95|9.47|10.18|9.88|9.88|9.21|10.29|11.1|12.18|12.11|12.48|12.49|13.12|12.89|13.56|12.92|12.98|13.24|13.27|12.62|12.91|11.96|11.29|11.24|9.61|9.09|9.2|9.57|9.79|9.19|10.13|10.547|9.53|10.181|8.97|10.315|10.68|10.74|9.9|10.22|10.52|10.87|11.77|11.71|12.466|12.02|12.77|13.065|13.6|14.265|12.505|11.88|12.72|12.15|14.09|13.4|13.795|14.83|14.89|15.25|14.18|13.665|12.62|8.94|7.975|8.97|9.15|8.675|9.35|9.19|9.59|9.86|11.38|11.32|13.07|13.08|12.54|11.975|11.06|6.05|7.55|9|8.45|7.95|8.685|7.94|9.04|10.51|9.69|9.55|10.98|9.95|9.97|9.45|8.625|8.85|8.43|8.13|8.18|7.6575|7.65|6.94||
2022-02-19 20:05:48|pink_usa_0018|CCLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:48|pink_usa_0019|CHEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.75||||28.4|34.25|||32.1|30.55|33.5|32.59|35.31|36.3|39.2|40.6|39.06|39.35|43.45|43.5|41.15|38.4|37.9|38|22|29.47|28.86|32.55|33.87|30.62|31.85|33.57|30.91|33.6|33.41|34.53|35.42|38.02|38.9|41.732|36.22|36.03|33.96|33.7|27.185|27.66|26.85|26.07|28.07|26.84|26.5|26.18|25.91|26.02|26.07|27.05|27.68|28.96|31.41|33.27|30.5076|31.075|30|31.443|33.69|34.19|34.75|32.89|33.15|29.75|33.7|29.27|29.94|31.47|34.94|33.23|33.893|37.605|38.09|41.69|43.915|45.69|49.515|53.03|54.57|47.585|42.64|44.3|50.18|50.6|51.4|52.97|58.49|58.53|56.55|63.21|63.72|66.935|67.83|66.12|68.93|70.595|69.88|73.46|75.95|73.29|75.3|77.81|72.72|65.31|61.7|62.63|68.665|61.07|62.64|67.17|68.71|73.5|72.45|73.04|71.4|75.26|78.3|78.94|82.91|68.115|56.98|60.51|67.85|67.02|70.22|70.26|70.5528|79.42|81.49|72.09|76.35|87.23|80.71|84.86|87.755|94.2075|92.2|86.21|79.155|85.88|73.55|78.17|69.69||
2022-02-19 20:05:49|pink_usa_0020|BOALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|20.625|19.75|20.875|20.25|21.125|19.875|19.625|21.5|20.5|20|19.875|19|19.375|20.5|21.75|20.125|20.875|20.875|20.625|20.375|19.875|19.625|20.875|20|22.125|22.5|22.125|24|23|23.438|24.875|24.75|24.25|24.125|24.875|22.125|20.5|19.75|20|18.75|19.25|18.125|15.375|15.25|12.313|11.125|11.75|13|11.625|11.625|12.125|11.75|11.25|14.125|12.75|13.5|13.25|13.25|13|11.75|11.875|12.438|11.25||||||4.625|4.625|4.5|4.2|4.5|4.5|4.625||4.875|5|5.75|6.5|6.35|7.125|5.5|6.5|6.7|6.5|6.75|8.4|8.1|7.75|8.6|8.7|8.7|9.2|9.5|9.1|9.1|9.3|9.9|10.15|10.9|12.05|12.95|13.35|14.35|13.5|15.4|15.75|14.3|15|18.75|19.2|19.65|16.5|16.5|17.9|19.85|19.6|20.4|20.75|21.5|21.9|21.75|19.8|18.5|18.1|17.25|19.9|21.75|24|24.5|22.25|22.75|23.5|26.7|26.2||||22.5|22.5|20.37|22.85|22.15|24.75|23.9||26.3|27.3|27.95|30.75|29.05|22.1|25.25|26.8|25.3|22.3|21.76|22.65|20.25||22.3|22.5|19.2|22.25|19.3|16|10.2|10.2|12.7|8.45|10.3|10.65|12.95|14.25|13.35|17.5|19.2|23.35|20.75|21|22.1|19.5|19.9|20.4|20|16.65|14.85|16.25|16.95|17.8|17.7|18.75|20.05|21.7|21.25|21.15|18.6|18.12|17.33|16.01|13.7|14.73|14.35|14.09|15.37||18.01|15.45|16.25|13.22|13.4|14.6|14.72|15.66|15.6|17.27|18.78|20.25|21|21.18|17.85|17.33|15.87|15.51|17.8|18.25|18.35|17.44|16.88|19.67|21.07|20.87|20.25|19.37|20.1|19.67|19.1|17.17|16.5|17.155|17.15|18.09|19.43|19.82|20.7|18.44|17.47|19.6|16.48|15.92|15.8|15.56|15.96|15.19|18.63|18.7|19.55|18.16|18.18|21.1|18.86|21|17.5|17.7|16.7|16|18.17|17.54|18.49|21.09|22.01|21.43|21.04|22.49|23.29|23.37|24.63|24.56|23.78|23|19.77|19.38|19.48|18.715|19.6|19.86|15.14|15.3|13.84|13.54|14|13.56|13.76|15.34|14.38|13.2855|12.66|12.31|13.81|13.51|12.32|12.6|7.24|6.54|7.14|9.79|9.79|10.69|11.84|13.775|13.25|15.04|15.15|16.85|16.29|18.68|19.83|20.98|20.98|21.24|21.24|17.42|19.41|19.28|19.28|14.8||
2022-02-19 20:05:50|pink_usa_0021|ARLUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|2.7|2.54|2.25|2.3|1.95|2.45|2.95|3|2.65|4|4.115|4.8|4.3|3.75|3.65|3.9|3.81|4.1|3.77|3.35|2.95|2.95|3.35|3.35|3.4|2.56||3.05|3.27|3.45|2.82|2.66|2.44|2.33|2.2|1.83|2.39|2.56|2.33|2.72|2.98|3.27|2.85|3.06|2.55|2.415|2.71|2.96|2.62|3.32|3.59|3.799|3.85|3.83|4.24|3.8|3.78|3.85|4.2|4.53|4.63|4.19|4.163|3.925|4.6|4.926|4.66|4.7401|4.97|4.94|5.25|5.196|5.86|5.47|5.261|5.37|5.59|6.2935|6.3165|6.1|5.95|6.32|5.58|6.3|6.59|7|6.54|7.37|7.22|7.35|7.6|9.47|9.76|12.1|10.866|12.2|11.07|11.34|11.41|11.45|12.86|14.125|14.99|16.69|16.64|15.915|16.9|16.7915|18.44|17.47|18.14|19.28|18.47|18.185|20.42|23.08|23.43|23.66|21.06|20.03|19.28|15.98|15.16|17.97|17.59|17.94|18.245|20.16|21.379|19.342|19.97|20.402|21.684|23.26|23.3915|24.605|22.175|13.61|15.61|18.2|17.92|19.85|20.969|22|21.335|23.82|23.851|24.75|23.82|27.24|28.985|32.02|31.11|30.6275|34.58|33.17|36.29|31.71|30.73|28.5||
2022-02-19 20:05:51|pink_usa_0022|IAUGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1414|12.8074|13.7295|14.1906|15.4713|15.8299|16.5984|16.957|18.3914|19.0061|17.2131|17.7766|18.2889|18.0943|15.1639|15.0615|15.7275|16.1373|18.0328|18.4221|19.5799|19.252|19.4057|18.9754|17.8996|19.8668|19.8156|19.0266||||14.1189|16.2807|16.0041|15.6352|15.6352|18.1352|18.791|16.5984|17.6639|20.2357|20.3484|23.4426|24.7541|24.4467|25.0717|27.1004|29.918|30.4816|30.7992|27.7152|25.502|26.4242|26.0861|28.3402|29.8258|27.2131|26.5574|24.3135|25.2357|26.5061|27.7357|27.3463|27.8586|28.9344|30.9836|27.0697|29.0779|27.9201|26.1373|25.6352|23.6373|23.6783|23.7398|22.6537|21.6701|22.5|18.2684|17.7459|20.2766|21.4652|20.0615|18.6783|18.8217|21.7111|22.6793|21.5574|21.0553|23.043|21.3617|21.2295|21.8366|21.0861|22.582|23.4221|24.0266|22.7561|23.8934|24.1701|26.834|27.3156|25.9221|25.2563|26.1373|28.1762|28.6885|28.4016|32.6947|30.0717|30.6865|32.4078|31.9826|30.7889|26.9775|26.0246|24.6311|26.17|24.35|26.97|25.79|27.03|27.27|27.7|28.2|25.88|27.4|26.27|27.25|27.85|27.57|23.5|22.3|18.33|17.07|21.83|19.13|18.13|17.55|16.01|17.46|19.25|19.25|19.55|20.52|18.39|19|18.5|19|18.1|19.59|17.7625|19.13|15.32|15.345|14.905||
2022-02-19 20:05:52|pink_usa_0023|CAHPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2776|1.324|1.0721|1.1525|1.2508|1.492|1.8673|1.8852|1.5635||1.4474|1.5278|1.6082|1.5546|1.3938|1.2866|1.2866|1.7779||1.5635|1.5725|1.6261|1.7422|||1.492|1.5189|1.224|1.492|1.5367|1.7601|1.6886|1.5367|1.5278|1.4652|1.1883|1.358|0.8354|0.6567|0.4787|0.6165|0.6611|0.6285|0.6254|0.4244|0.5137|0.6567|0.7684|0.7103||0.633|0.6656|0.6287||0.5763|0.4132|0.3556|0.6522|0.6969|0.5718|0.6165|0.7594|0.8511|0.919|0.7167|0.8133|0.8734|0.9283|0.9278|0.9996|0.9317|1.1597|1.1898|1.5916|1.3878|2.1836|2.1836|1.95|1.679|1.8|1.42|1.54|1.88|1.47|1.74|1.69|1.88|1.694|1.81|1.97|1.81|1.78|1.83|2.01|2.25|2.25|2.36|2.44|2.485|2.63|2.16|1.98|1.92|2.12|2.3|2.77|2.84|2.38|2.55|2.186|2.86|2.99|3.52|3.58|3.1|2.85|2.87|2.71|2.51|2.8|2.64|3.436|4.24|4.165|4.456|4.14|4.16|4.2|3.935|4.065|3.68|3.1|3.38|3.67|4.08|3.46|3.06|3|2.73|2.68|2.82|2.8901|2.58||
2022-02-19 20:05:52|pink_usa_0024|CHPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:52|pink_usa_0025|ALMFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.46||0.325|0.315|0.285|0.205||0.29|0.29|0.25|0.25|0.27|0.27|0.27|0.29|0.29|0.24||||0.225||0.13|0.175|0.175|0.13|0.155|0.19|0.155|0.13|0.14|0.135||0.1|0.14|0.11|0.14|0.145|||0.27|0.26|0.395|0.32|0.41|0.45|0.75|0.85|0.94|1.26|1.3|1.1|0.98|1.46|1.62|1.5|1.26|2|2.25|2.41|2.27|2.27|1.98|2.06||2.1|2|2.01|2.3|2.22|2.82|2.71|2.5|2.74|2.55|2.22|3.3|3.3|3.86|3.55||2.96|2.97|3.25|3.41|3.33|3.37|3.2|4.29|4.3|4.72|4.42|4.7|5.21|7.3|7.16|5.32|6.0363|5.774|6.0099|5.75|5.6325|6.34|6.482|7.12|6.95|7.85|8.56|9.69|9.55|10.45|11.519|15.82|16.174|15.21|15.04|15.89|16.01|21.17|18.69|15.52|16.85|15.58|17.05|24.266|22.29|23.51|20.73|24.38|24.45|24.46|22.86|21.81|24|24.3|28.17|20.74|16.88|22.21|25.13|22.18|24.275|26.1|25.76|28|26.85|26.43|23|21.25|20.241|22.4|21.57|27.42|24.922|23.8|24.92|25.58|29|32.11|27.49||
2022-02-19 20:05:53|pink_usa_0026|SFDPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:53|pink_usa_0027|WHITF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.4|4.65|4.24|4.65|5.65|5.5|6|6.81|6.8|6.99|7.35|6.85|7.25|6.45|5.6|7.2|6.4|6.23|6|5.5|5.56|5.84|6|5.54|6.2|4.85||3.64|3.95|3.15|2.99|2.95|3.38|3.71|3.04|2.58|2.06|1.92|2.1|1.98|1.78|1.92|1.82|1.46|1.53|1.76|1.55|1.71|1.52|1.26|1.35|1.33|1.5525|1.85|1.49|1.29|1.002|1.09|1.03|1.16|1.1|1.23|1.05|0.91|0.855|0.69|0.67|0.73|0.455|0.4809|0.246|0.48|0.4318|0.505|0.745|1|1.42|1.64|2.12|2.26|2.1|1.96|2.23|1.961|2.43|2.15|2.07|2.23|2.461|3.032|2.92|2.99|2.94|3.55|3.44|3.3|3.6|3.42|4.01||3.9|3.73|3.975|3.21|3.22|3.21|3.15|3.27|3.27|3.02|2.91|2.91|2.575|2.2|2.306|2.23|1.872|1.79|1.66|1.37|1.178|1.18|1.22|1.06|0.97|0.695|0.75|0.66|0.95|1.265|1.22|1.218|1.35|1.01|1.3299|1.5608|1.68|2.25|2.6|1.795|1.84|2.0299|1.982||
2022-02-19 20:05:54|pink_usa_0028|NNCSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.85||0.89||||0.82|0.9|0.69||||0.69||0.64|0.6|||0.515||0.54|0.53|0.535||0.53|0.55|0.53||0.455|0.435||0.62|0.74|0.75||0.8|0.75|0.85|0.724|0.73|0.7|0.7|0.76|0.68|0.79|0.915|0.887|0.89|0.9|1.09|1.18|1.34|1.34|1.3|1.37|1.46|1.36|0.95|1.03|1.16|1.2|1.35|1.28|1.54|1.6|1.72|1.79|1.7|2.15|2.41|2.62|2.54|2.24|2.22|2.31|2.27|2.37||2.05|1.8|1.82|2.05|2.15|2.1113|1.9|2.148|2.13|2.05|1.95|1.9|2|2.35|2.38|2.55|2.35|2.17|2.33|2|2.43|3.02|3|3.33|3.11|3.86|3.759|4.8|4.084|4.78|4.55|4.5|4.83|4.07|3.59|4.4|4.75|4.56|4.29|4.29|3.97|3.685|5.135|6.17|5.335|4.815|4.33|4.45|3.94|4.076|3.93|4.9|4.95|4.23|3.72|4.569|3.62||
2022-02-19 20:05:54|pink_usa_0029|RIDYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|||0.43|||0.55||||1|||||0.94||0.95||1.02|1.0736|1.09|1.3||1.215||1.24|1.27|1.4|1.31|1.2||1.1|1.11|1.11|1.06|1.1|1.05|1.05||1.25|1.05|1.01||||1.14|1.14|1.18|1.17|1.19|1.08|0.915|0.775|0.72|0.795|0.75|0.755|0.75|0.79|0.735|0.795|0.68|0.754|0.754|0.8|0.76|0.73|0.7|0.8||||0.74||0.891|0.83|0.86|0.91||0.86||0.942|0.91|1.15||0.888|0.98||0.95||||||||0.9||0.91|1.03|1.04||||1.06|1.01||0.995|||1.0821||1.02|||1|1.01|1.08||1.01|1.01|0.963|0.955|0.946|0.91|0.91|0.861|0.79|0.71|0.71|0.755|0.711|0.6916|0.7389|0.54|0.4316|0.45|0.455|0.5149|0.5105|0.5105|0.5638|0.6|0.6317|0.6948|0.6948|0.714|0.8887|0.8887|0.8446|0.8436|0.8321|0.99|1.02|0.99|0.921|1.06|0.98||
2022-02-19 20:05:55|pink_usa_0030|DXSPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:55|pink_usa_0031|KSKGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9531|1.2385|2.1436|2.3818|3.0487|3.668|4.2872|5.1447|5.0494|5.2399|6.1927|6.7357|6.669|7.6694|8.4792|7.7646|7.7646|7.9076|7.3836|6.7643|7.717|8.3839|8.8603|11.1944|10.6133|9.5272|9.9464|8.8984|9.0032|8.927|7.4312|7.6217|9.0032|8.9079|9.0508|6.669|6.8596|6.6404|5.7163|7.8123|6.9453|5.9354|5.8116|5.2971|5.1637|4.192|5.4495|5.7639|4.6683|4.9065||3.9919|3.5441|2.6104|1.9531|1.6482|1.0766|2.0483|1.7911|1.3433||0.7622|0.9337|1.0004|1.1433|0.95|0.75|0.71|0.74|0.859||0.75|0.53|0.58|0.57|0.57|0.35||0.63|0.51|0.2107|0.38|0.5325|0.42|0.45|0.21|0.1505||0.245|0.24|0.55|0.0011|||0.051|0.16|0.152|0.1564|0.178|0.182|0.24|0.174||0.15|0.17|0.267|0.23|0.211|0.352||0.34|0.34|0.27|0.24|0.21||0.19|||0.14|0.126|0.12|0.121|0.135|0.109|0.109|0.189|0.189|0.189|0.2299|0.2487|0.2719|0.3201|0.2858|0.273|0.299|0.35|0.258|0.288|0.265|0.265|0.3939|0.46|0.5773|0.625|0.6|0.726|0.6787|0.71|0.691|0.6661|0.6986|0.5924|0.5586|0.55|1.18|1|1.1|1.35|1.33||
2022-02-19 20:05:56|pink_usa_0032|AGLDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.09|0.147|0.13|0.14|0.112|0.1|0.11|0.112|0.125|0.1|0.11|0.105|0.13|0.135|0.12|0.105|0.098|0.1|0.08|0.065|0.085|0.05|0.0525|0.07|0.06|0.05|0.05|0.05|0.01|0.04|0.05|0.02|0.05|0.049|0.03|0.04|0.04|0.05|0.05|0.052|0.043|0.052|0.05|0.07|0.06|0.0808|0.08|0.15|0.105|0.25|0.2|0.17|0.1631|0.17|0.163|0.15|0.14|0.13|0.141|0.1084|0.0977|0.1|0.0818|0.0715|0.0658|0.0637|0.0704||
2022-02-19 20:05:57|pink_usa_0033|OROCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4241|1.0955|1.1751|1.3245|1.693|1.6233|2.3403|2.1113|1.7926|1.2847|2.0316|1.7826|1.9818|2.3901|2.8881|3.635|3.6748|2.9379|2.8084|2.4598|2.3483|2.3204|2.0914|1.6731|0.8963|1.1751|1.7428|1.4241|2.1312|1.684|1.8324|1.444|1.1851|1.9121|1.6532|1.8792|2.2905|1.7727|1.5635|1.5934|1.6213|1.4241|1.441|1.2369|1.404|1.2648|1.6133|1.8922|2.1611|2.3304|2.0416|2.2122|1.8822|2.3204|2.0515|2.171|1.9929|2.1511|2.4698|2.7367|2.3512|2.2445|2.0416|2.1551|2.0201|1.9957|1.6998|1.9776|1.9738|1.4839|1.3544|1.0955|1.2349|1.3345|1.091|1.7528|1.683|1.7775|2.3403|2.4598|3.4557|3.5543|3.1333|3.1669|2.7188|2.6789|3.0734|3.1837|3.1977|2.3757|2.1591|2.4997|2.8532|2.7748|2.5996|3.0662|3.7445|3.7351|4.1606|5.57|5.1425|4.39|4|4.25|4.37|3.8664|3.28|2.53|3.14|2.75|2.8952|2.32|2.34|2.6717|2.67|2.4136|2.1645|2.024|1.7295|1.6601|1.75|1.83|1.6|2.0892|2.2994|1.77|1.3463|1.38|1.7118|1.8|2.14|1.94|2.0175|1.7529|2.9512|3.7617|4.0005|3.62|3.8|5.15|5.23|4.87|6.15|7.0804|6.0538|6.8492|6.392|7.95|6.4139||
2022-02-19 20:05:57|pink_usa_0034|DMZPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.1|22.2|23.5|21.5|19.85|20.6|17.88|17.16|19|17.78|18.1|18.37|16.23|16|16.19|20.58|20.05|19.19|19.73|18.65|19.72|16.5|14.71|17.05|15.07|16.38|15.06|13.45|13.75|12.59|15.08|15.96|17.17|16.78|18.8|18.54|19|15.73|18.9|21.6|24.7|27.25|29.13|28.07|30.63|30.63|32.05|36.19|40.81|40.19|40.83|44.12|42.48|43.57|55.56|54.31|42.57|46.01|41.96|34.3||
2022-02-19 20:05:58|pink_usa_0035|QRNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.32|3.72|3.74|3.5|3.6||3.4749|3.33|3.21|3.55|3.7|3.95|4.26||3.49|3.36|3.34|3.45|3.56|3.57|3.7914|3.88|4.0554|4.19|4.07|4|4.15|3.93|4.04|4.25|4.29|4.41|4.53|4.21|4.31|4.39|4.5701|4.79|4.79|4.52|4.7165|4.696|4.454|3.95|4.13|3.77|3.75|3.88|3.73|3.7285|3.93|3.98|3.94|3.73|3.586|3.84|3.95|4.0501|2.9|2.6|2.91|3.02|3.24|3.471|3.72|3.74|3.27|3.48|3.58|3.552|3.86|4.066|3.96|3.935|3.958|4.13|4.05|4.06|3.97|3.84||4|3.79|3.76|3.5811|3.34|3.34|3.28|3.22|3.27|3.15|3.001|2.91|3.145|3.175|3.11|3.235|3.28|3.33|3.45|3.84|3.95|3.95|4.08|4.13|4.16|3.715|3.77|3.62|2.59|3.04|3.04|3.3|3.205|3.19|3.04|2.825|3.15|3.03|3.03|2.91|3.03|2.98|2.75|3.0199|2.81|2.87|2.87|2.58|2.355|2.5|2.47||
2022-02-19 20:05:59|pink_usa_0036|ASAGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.51|0.86|1.4|1.25|0.93|1.15|1.25|1.28|1.12|1.15|1.3|1.3|1.3|1.3|1.3|1.18|1.32|1.28|1.2|1.23|1.3|1.34|1.42|1.55|1.59|1.45|1.45|1.69|1.68|1.65|1.57|1.5|1.57|1.45|1.43|1.36|1.41|1.43|1.41|1.54|1.48|1.32|1.24|1.11|1.16|1.15|1.38|1.34|1.42|1.25|1.24|1.28|1.36|1.37|1.16|1.05|1.2|1.02|0.99|0.99|1.05|1.11|1.09|1.05|1.14|1.19|1.18|1.16|1.2185|1.2|1.16|1.2|1.3|1.2|1.21|1.16|1.22|1.3|1.28|1.07|0.95|1.03|0.89|0.94|1.1|1.07|0.94|0.9|0.85|0.95|1.07|1.39|1.35|1.47|1.36|1.37|1.38|1.21|1.19|1.11|1.1|1.17|1.23|1.43|1.37|1.32|1.28|1.145|1.18|1.05|1.05|0.8911|0.9745|0.9375|0.855|0.95|0.938|0.9471|0.9991|0.875|0.925|0.785|0.8147|0.666|0.7368|0.7504|0.79|0.745|0.7|0.7|0.7349|0.6877|0.719|0.698|0.778|0.759|0.692|0.7066|0.705|0.71|0.72|0.706|0.7775|0.817|0.7317|0.8825|0.846|0.915|0.918|0.9275|0.893|0.95|1.025|1.04|1.05|1.045|1.23|1.02|1.045|1.13||
2022-02-19 20:06:00|pink_usa_0037|BKQNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|15.85||15.92|14.28|14.88|16.31|19.2||19.7|19.52|||17.46|18.45|19.8|23.28|22.215|21.76|19.61||23.79|22.75|23.33|23.84|22.1|23.67|20.82|21.42|21.15|19.52|20.9|21.24|20.95|21.06|18.84|19.44|20.57|17.14|16.62|18.06|19.55|18.08|17.69|17.79|17|16.885|16.52|15.24|15.43|16.71|17.62|15.36|16.89|17.79|17.38|18.14|18.27|17.46|16.54|17.6|19.641|20.38|20|20.25|19.09|19.28|19.84|18.93|16.705|14.76|15.3|14.86|16.25|16.01|15.8|13.75|14.22|13.45|14.84|13.15|13.37|12.79|12.935|13.25|11.89|12.31|13.1|11.93|10.145|10.16|10.2|9.165|6.18|5.47|6.96|7.9291|8.48|8.47|8.205|9.25|11.69|11.85|12.675|14.194|13.125|13.49|13.5|13.885|12.765|12.765|13.25|12.35|11.2599|11.43|10.9499||
2022-02-19 20:06:01|pink_usa_0038|SSLZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16|4.44|4.67|4.24|4.544|4.85|4.855|5.285|4.61|4.0701|3.7001|4.7099|4.9501|4.87|5.1|4.54|4.7901|4.39|4.9399|4.96|5.4501|5.39|5.7101|5.47|4.4975|2.4401|3.07|3.83|3.59|4.07|3.88|3.43|3.6|4.64|4.83|5.155|5.73|5.4|5.32|5.43|5.5385|4.66|4.54|5.36|5.29|4.91|4.88|5.165||
2022-02-19 20:06:01|pink_usa_0039|STOSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3659|8.1526|8.6362|||8.2356|10.923|10.5504|10.684|10.6395|10.684|11.7079|11.9126|12.153|12.2866|11.7969|10.2833|10.7196|12.1975|10.1498|9.1259|9.4019|10.8175|10.9956|11.0312|11.1737|11.2894|11.6544|12.3311|12.5982|14.5836|14.646|13.2303|12.5982|12.527|10.2833|9.0458|11.5298|12.4914|11.3962|12.5982|12.6872|12.8831|13.0256|10.5326|10.0162|9.8827|10.684|10.5237|10.684|10.3724|10.5148|10.9956|12.0818|11.2004|11.3695|10.5157|10.0429|11.0579|12.0907|12.527|12.6516|11.2636|11.4764|10.7819|11.1826|11.0313|11.3962|11.9215|12.1886|11.7346|12.5448|10.221|9.8827|6.9357|5.3776|5.6714|5.4203|4.6742|6.0543|5.3865|5.1016|4.6297|2.6621|2.9826|3.7305|2.9768|2.26|1.88|2.8|2.79|3.4|3.54|3.46|3.55|3.38|2.895|2.79|3.33|3.04|2.87|2.79|2.71|2.678|2.31|2.15|2.689|3.05|3.25|3.6|3.875|4.32|3.93|3.89|3.78|4.47|4.26|4.75|4.7608|4.9|5.17|4.586|4.093|3.79|4.285|4.81|4.74|5.17|4.56|4.896|4.57|4.75|5.176|5.575|5.23|5.65|5.6|4.53|2.348|2.69|3.616|3.48|3.95|3.84|3.35|3.252|4.47|5.02|4.96|5.89|5.38|5.21|5.21|5.26|4.725|4.41|5.14|5.46|4.82|4.87|5||
2022-02-19 20:06:02|pink_usa_0040|ANZBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.225|3.55|3.475|3.7|3.6|3.625|3.65|3.975|4.225|4.2|4.45|4.65|5.1|4.9|4.775|4.8|4.8|4.725|4.95|5.25|5.775|5.875|6.525|6.225|6.125|6.175|6.2|6.4|6.85|7.375|8.0876|7.2626|8.125|6.975|6.8|6.6126|6.7626|6.9126|6.7876|7.2|7.0626|6.8376|6.5126|4.8876|5.3126|5.7|6.6126|6.5|6.5876|6.425|7.2126|7.875|7.325|7.425|7.05|6.5626|6.775|6.6626|7.15|7.1626|6.7626|6.2|6.3|7.025|6.95|7.6126|7.55|7.5126|7.2|7.4126|7.8|8|8.2|8.08|6.72|7.15|7.78|8.51|8.05|8.9|7.87|8.94|8.826|9.138|8.976|9.52|9.48|10.296|11.05|10.85|9.77|10.424|9.62|10.63|10.444|9.79|10.1|10.016|10.792|11.672|12.1|12.476|11.97|11.4|12.17|13.16|12.22|13.37|13.47|13.946|14.46|13.51|12.93|12.8|12.668|13.01|13.82|15.342|15.54|16.184|16.03|16.982|15.94|16.87|16.27|16.54|16.272|16.74|18.342|17.706|17.61|17.606|19.09|19.046|18.984|21.24|20.114|19.846|19.3|20.806|19.99|22.33|22.522|22.312|22.75|23.212|24.05|25.33|23.976|24.626|24.1|24|26.15|28.286|25.35|24.02|23.798|21.292|20.884|19.502|20.75|17.166|14.95|14.2674|15.5|11.51|9.86|10.7|8.29|8.49|11.1|11.48|12.67|13.2|15.58|17.91|21.43|20.04|20.25|20.5|19.19|20.721|23.14|22.19|19.07|18|21|20.22|22.94|24.45|21.92|24.04|23.8|24.7|24.75|26.58|23.57|23.7|22.85|21.91|18.58|22.46|21|20.82|22.74|23.38|24.36|24.8|20.35|22.63|24.6|25.74|25.6936|26.33|25.51|26.36|27.804|29.3|29.97|33.11|26.19|26.125|26.85|26.16|28.59|32.06|29.03|28.85|26.32|28.83|30.55|32.08|31.21|31.45|31.25|31.09|27.065|29.52|27.1499|26|25.55|27.6|27.79|26.68|25.36|24.76|23.8|19.72|19.05|19.56|19.71|20.22|17.37|16.03|17.905|18.39|18.275|18.09|19.62|20.09|21.25|21.065|21.07|21.84|22.13|23.65|24.265|24.52|20.72|22.19|23.74|23.45|23.36|23.01|21.57|22.34|23.06|22.42|20.875|20.23|20.625|20.995|21.725|21.24|20.195|18.395|19.745|17.05|18.18|19.895|18.52|19.21|19.32|19.84|19.05|17.95|19.21|18.43|16.8|17.225|17|16.02|10.45|10.9|11.84|12.88|12.78|13.45|12.46|13.34|16.6|17.5|18.03|20.38|21.4625|22.08|22.32|21.05|20.42|20.26|20.12|21.35|18.94|20.105|18.91|20.19||
2022-02-19 20:06:04|pink_usa_0041|ANEWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|11.0618|9.35|11.25|8.45|7.8|9.95|12.5|11.65|13.65|17.25|19.1|22.7|20|20.6|21|19.6|19.78|23|23.35|17.85|20.85|20.85|23.35|23.5|25|23|24.2|24.15|24.25|25|25.1|22.7|23.45|22.29|19.81|21|22.4|21.75|21.62|23.43|23.35|23.21|23.06|20.49|23.01|24.8|25|26.3|26.7|25.86|26.5|28.651|29.55|29.94|33.16|26.82|26.25|26.6|26.95|28.75|32.2|28.08|28.03|25.78|29.55|30.5|31.8|31.35|31.86|30.35|31.4|27.35|29.5|27.3|25.95|27.3|27.6|28.1|27.55|24.7|23.96|23.75|19.25|19|19.89|20.16|17.575|16.5|18.675|17.07|18.72|17.315|18|20.14|19.71|19.21|21.375|21.68|21.73|21.9|23.7|23.44|23|20.61|21.86|23.17|23.55|22.49|22.68|21.85|22.31|23.35|22.6516|20.685|20.6|19.845|21.68|21.22|21.47|19.87|18.17|18.14|18.22|18.95|19.5|18.5|19.47|18.78|19.51|18.24|17.95|18.415|16.88|16.66|17.139|17.67|15.3525|9.86|10.905|13.2375|13.01|12.4108|12.68|12.28|14.03|16.6528|17.4139|18.1508|20.9138|20.0144|21.1981|21.6567|20.2922|20.3702|19.9998|19.7512|20.7356|19.36|19.795|18.69||
2022-02-19 20:06:05|pink_usa_0042|NAUBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7132|10.8894|14.2327|11.9401|10.173|14.758|15.6177|17.0983|16.5729|20.8714|23.8325|25.1698|24.1191|25.2654|23.4027|20.3938|22.9251|24.3101|20.4893|20.7281|19.8684|20.6326|23.4027|23.1639|25.2176|21.7311|22.6385|23.6893|24.8355|28.2265|28.8474|24.931|25.8862|22.1132|23.269|20.9191|25.1698|23.4218|23.4027|24.3579|23.3549|24.1191|24.4534|21.5878|23.1161|25.1794|24.1191|25.5042|25.1698|24.1669|24.9788|27.6056|30.5668|30.7578|32.716|26.2206|25.6665|26.4498|28.6086|30.8533|32.525|28.8952|29.0862|27.7967|29.8504|31.331|31.6653|29.3823|29.2892|30.7101|30.9775|27.3191|26.9752|26.1728|25.5997|27.6725|28.217|28.2265|27.2426|24.9197|24.1146|23.3818|20.3639|21.2895|21.0485|21.1642|20.2964|18.9|18.23|19.49|20.43|19.51|18.51|19.66|20.96|21.66|21.14|20.49|22.9|24|25|25.85|24.2|21.95|23.13|23.98|24.15|23.95|24.52|22.85|22.8|22.23|23.5|22.33|22.43|19.96|20.72|20.425|19.5|18.48|18.16|17.08|15.79|17|17.86|17.79|17.84|18.49|18.5766|19.5601|18.75|20|20.29|16.9|16.49|17.603|15.36|10|9.9112|12.1661|12.96|12.77|12.85|12.5|13.65|16.975|17.705|18.25|19.47|19.48|20.61|20.69|19.65|19.08|20.45|20.08|21.95|20|21.275|19.13||
2022-02-19 20:06:06|pink_usa_0043|NABZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|12.1875|12.75|13.5|13.5|14.375|13.1875|14.3125|12.8125|12.9375|12.25|12.25|11.625|11.625|12.0625|13.1875|13.1875|13.25|12.875|12.9375|12.0625|12|11.4375|12.4375|12.75|13.4375|13.5|12|11.1875|11.1875|10|11.375|12|11.375|12.125|12.5|12.625|13.625|13.5|14.3125|15.75|15|15.125|14.3125|14.125|14.125|14.3125|15.125|14.3125|14.875|13.4375|12.9375|12.0625|12.6875|13.1875|12.875|14.25|15.375|15.9375|17.125|16.3125|17.625|19.1875|19.25|21.25|19.75|20.9375|23.1875|21.6875|19.75|21.4375|21.9375|20.125|20.8125|20.5|19.125|19.875|20.5|20.25|19.8125|20.125|21|21.4375|21.25|20|20.4375|21.5625|22.1875|21.625|22.0625|22.625|24.0625|24|22.375|22.5|23.375|23.1875|22.8125|24.625|26.4375|27.4375|31.0625|29.4375|30.375|31.375|30.9375|34.4375|35.75|35.6565|36.5|34.6875|38.5625|34.5|33.344|35.3125|34.5|35|36|36.125|34.469|33.0315|34.8125|30.4065|29.969|33.3125|37.3125|37.219|42.0315|41.4375|45.125|48.594|40.375|42|38.25|37.9375|36.9065|39.219|36.219|38.125|35.094|33.094|32.344|34|37.1875|41.375|36.0315|37.25|34.6875|35.125|38.6565|40.719|40.38|39.275|35.055|38.25|41.175|44.23|41.2|44.32|31.905|38.47|41.475|40.75|43.905|46.05|45.7|46.925|51.425|49.705|45.325|47.87|45.34|47.31|45.9|44.875|46.9|44.245|47.95|50.9|54.225|56.125|53.055|50.55|52.165|54.2|52.575|56.025|58.35|59.9|59.205|53.525|53.505|52.13|47.09|47.07|49|52.875|54.255|56.04|57.4|57.1|54.875|57.195|59.45|58.515|59.235|59.2|62.825|62.015|59.85|59.375|64.475|67.805|67.275|71.4|66.725|65.15|68.41|69.175|68.205|73.6|76.965|79.625|78.525|79.365|81.425|88.9|87.785|86.25|81.375|82.325|87.5|100.65|100.8|82.5|78.25|69.83|13.695|13.275|15.425|12.645|11.47|10.445|9.725|7.885|6.5|7.35|6|5.65|7.025|7.43|8.85|8.94|10.325|11.925|13.505|13.1|13.075|12.21|11.555|11.5|12.605|12.75|10.39|9.775|11.35|10.375|12.27|12.53|11.16|12.08|12.325|13.18|13.35|14.8|14.16|13.825|13.165|12.82|10.575|13.42|12.385|11.965|12.635|12.555|12.815|13.06|11.4|12.085|13.065|13.09|13.215|13.47|12.736|13.18|14.3|15.4|16.225|17.695|14.325|13.5375|14.07|14.3875|16.095|16.67|15.735|15.525|14.41|15.49|16.36|16.39|15.57|15.48|16.2|16.45|14.175|15.45|13.85|13.64|13.81|14.845|14.605|14.46|13.18|12.72|12.62|10.98|10.52|10.74|10.58|10.88|9.91|8.93|10|10.29|9.715|9.53|10.035|10.2|10.68|10.62|10.72|11.02|11.53|12.28|12.785|12.74|11.125|11.385|12.01|12.055|12.4|12.573|11.18|11.46|11.8|11.71|11.145|10.915|10.09|10.125|10.49|10.225|10.08|8.915|9.085|8.5|8.73|8.93|9.015|8.91|9.16|9.41|9.81|9.255|10.07|9.76|8.77|8.582|8.46|8.12|4.02|5.47|5.87|6.3|6.2898|6.575|6.445|6.64|8.35|8.71|9.01|9.53|9.91|10.22|10.52|9.875|9.575|10.12|9.94|10.9|9.74|10.55|9.64|10.95||
2022-02-19 20:06:08|pink_usa_0044|BHPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.0453|4.8808|5.0453|5.8679|5.1769|4.2775|4.976|4.7711|4.442|4.7711|4.7162|4.8808|4.4969|4.442|4.4969|4.442|4.6066|4.5408|4.2995|4.6504|5.2646|9.7395|4.6206|4.5753|3.8052|4.0317|4.8018|4.8924|5.5719|5.5157|5.6172|5.5266|5.2095|5.1253|5.1189|4.53|4.53|4.983|4.8924|4.8924|4.53|4.8471|5.0283|4.9649|4.9649|5.3001|5.889|6.5595|6.795|7.4292|7.6557|8.0181|8.3352|8.5617|8.0634|7.3839|7.6557|7.9275|8.2446|8.8788|9.4677|9.4677|10.6455|10.4371|11.3703|13.7259|12.5934|11.2797|11.3839|12.1857|12.5028|14.0883|14.7225|13.8165|14.496|15.3114|17.5764|||||18.5277||||18.0294|17.9388|16.9875|18.6183|20.2944|22.4688|22.0158|24.6433|30.1246|23.8279|29.8528|35.8777|36.154|35.6965|29.8981|32.9785|32.5708|30.5776|39.6425|36.4666|35.7418|30.0023|31.7101|19.932|15.402|16.7248|17.8029|19.0125|18.573|21.5175|24.6433|26.9536|22.4688|29.2186|29.2639|30.94|31.6648|33.137|36.2401|32.0272|35.5768|36.251|29.1914|29.0374|27.8596|30.906|31.846|35.8596|40.9966|39.4292|39.735|42.6002|41.4949|44.9921|42.6727|41.2186|42.5821|39.0034|38.3239|33.7981|34.5732|34.2016|33.2503|37.0736|34.111|32.0453|31.4881|28.53|29.436|31.2254|29.5628|30.6682|32.6342|34.3284|34.9445|35.3114|33.3567|30.6591|30.6002|28.8018|27.6376|30.5776|29.5946|29.9943|31.8731|29.1189|29.8618|29.4315|30.2514|31.7196|31.4383|30.8403|32.2967|32.3669|29.8899|25.8664|26.5821|23.5289|19.171|21.4066|20.7021|20.6206|22.5681|21.42|19.7356|19.03|17.28|18.2175|14.85|12.22|12.59|10.145|11.7|13.2516|13.79|14.0188|13.74|15.17|14.985|17.45|19.2684|19.04|18.25|19.4155|18.86|18.5875|17.22|17.775|19.6475|20.135|21.34|20.62|20.85|20.9675|23.73|23.5275|22.37|21.47|23.03|25.06|24.97|23.322|22.3|23.895|23|23.79|23.795|24.74|27.02|28.565|25.92|27.7125|28.57|25|23.91|23.4|25.02|26.6775|27.19|26.11|20.41|18.155|19.4629|25.0287|25.255|28.13|27.1375|25.8|25.61|32.26|35.16|33.83|37.59|35.3925|36.5|38.32|39|39.02|31|26.785|26.6|28.8|31.868|34.155||
2022-02-19 20:06:09|pink_usa_0045|NCMGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.25|14|15.5|19.7|18.95|14.4|17.25|17.9|15.25|15.35|15|16.05|16|18.95|20.25|19.15||16.45|19.6|19.3|18.8|19.6|21.25|19.9|25.26|32.4|29.85|33.75|32.85|34.45|||||||10.7|15.45|17.8|22.34|19.41|20.4|21.65|23.1|25.3|23.05|26.6|24.21|33.1|32.69|31.45|33.46|28.45|29.81|31.6|28.85|27.45|28.75|30.3|37.77|40.33|42.65|40.3|40.19|37.51|38.54|42.6|41.7|39.55|40.89|43.98|39.65|36.61|36.65|34.27|32.15|36|32.1|29.6|24.03|25.45|24.93|24.26|28.849|28.85|27.55|25.55|23.97|24.65|22.45|20.85|16.47|11.26|9.11|10.3|12.07|10.42|9.05|6.6|7.53|10.3215|11.17|10.3|9.65|9.12|10.23|10.44|9.47|8.41|7.73|8.75|8.97|10.85|9.4|10.96|11.02|10.35|9.88|7.98|8.095|10.79|8.06|8.58|9.61|9.37|12.71|13.7|14.64|15.99|19.02|19.37|15.7|15.3|17.63|13.89|14.75|17.176|16.48|18.93|14.375|16.63|14.97|16.346|17.57|17.4|17.83|17.22|18.155|18.19|15.67|15.59|16.48|16.555|16.03|15.635|13.76|14.11|15.17|15.245|16.59|17.92|16.93|18.315|17.835|20.04|22.04|24.99|22.57|23.38|20.54|19.95|21.06|19.05|12.29|17.45|17.87|20.02|23.42|26.28|23.21|22.68|21.45|20.57|21.9|19.443|19.01|20.232|21.81|21.52|19.43|19.63|18.0525|17.678|18.6805|16.6385|17.68|16.03||
2022-02-19 20:06:10|pink_usa_0046|CSLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|31.91|30.265|34.77|32.56|34.15|35.8|35.35|34.42|36.04|35.83|35.98|36.3|33.3|37.37|31.34|32.5|34.12|37.14|37.63|37.77|37.63|37.34|40.7|43.49|41.44|44.85|39.645|40.69|38.05|36.14|36.47|43.16|46.26|48.13|50.04|49.06|51.63|50.959|53.23|52.68|54.22|53.72|55.02|55.86|63.52|61.45|64.06|73.09|73.685|73.18|78.04|70.595|68.5|65.63|67.58|70.81|69.39|70.58|69.99|71.71|75.35|74.21|81.22|79.32|90.04|94.275|97.3|106.86|101.5|96.13|98.76|98.5|100.65|101.055|104.5|101.86|104.94|111.5|110.77|105.88|106.13|101.22|104.48|111.6|103.5475|109.32|114.56|105.29|115.36|107.82|107.12|93.36||
2022-02-19 20:06:11|pink_usa_0047|CMXHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|25.05|21|23.05|24.7|22.25|23.2|24.5|23.756|23.6|26.75|28.55|28.95|28.5|28.4|29.15|27.5|32.9|33.65|29.95|26.75|29.4|30.7|30.25|33.15|32.5|36.6|36.55|37|36.6|37.95|38.2|36.35|35.6|30.7|28.85|28.6|31.25|32.95|33.1|32.37|34.65|36.89|38.5|36.9|39.9|41.85|45.845|46.3|48.3|57.486|55.24|57.36|61.515|61.6|63.25|55.1|56.87|60.155|61.2715|60.6|66|61.2|60.89|62.2|64.79|64.6|62.69|65.2675|64.25|60.675|66.59|64.0075|68|70.05|72.31|69.53|70.945|70.54|71.34|70.4|68.2395|67.94|62.86|63.83|66.44|71.92|70.75|76.19|76.66|75.19|80.94|79.4615|82.25|87.47|78.3145|80|74.85|69.32|75.6|85.25|90.65|96.25|99.58|98.65|99.55|100.2|106.03|104.25|108|106.5|109.25|111.5|127.4365|118.25|127.09|142|144.95|145.51|165.5|152.25|131.51|130|134.515|142.082|136.5|139.75|140.75|141.11|152.7918|147.5|159.465|157.26|173.14|184.21|192.0045|207.391|205|184|194.75|194.02|201|199.84|203|209.45|206.5|231.31|221.554|210|212.87|200.772|209.67|223.14|209.2|217.075|226.96|209.835|228.7695|208.2|210|182.5||
2022-02-19 20:06:12|pink_usa_0048|BLSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1630.8|2343.6|2106|3024|2592|3229.2|2991.6|2808|3132|2486.16|2646|2963.52|2397.6|1998|2103.84|2376|2157.84|2322|2162.16|2140.56|2475.36|2414.88|2203.2|2214|1857.6|1563.84|1602.72|1101.6|950.4|680.4|747.36|425.52|434.16|475.2|440.64|419.04|345.6|298.08|343.44|380.16|||505.44|572.4||22|||25.34||||||||23.6|25.85|27.4|29.8|29.05|26.8|27.5|28.4||23.11|21.22|21.55|22.32|20.38||14.04|14.26|11.63|13.94|15|14.54|14.56|16.15|16.15||17.5|21.14|21.95|23.23|||35.32|||32.49|35.19||47.3|48.78|45.66|43.04|44.25|53.67|55.2|46.52|44.42|50.9|53.26|60.19|57.16|61.18|56.8|66.65||66.52|63.89||54.47||45.39|39.06|46.76|48.15|48.15|46.86|40.13|39.88|41.07|41.07|41.07|46.5|49.32|49.32|49.32|49.32|27.33|33.7|40.34|40.32|40.13|40.13|47.24|47.24|47.24|47.24|65.53|66.25|76.81|84.1|79.15|80.5|88.97|90.55|70.93|73.55|73.85|76.65|64.27||
2022-02-19 20:06:12|pink_usa_0049|SKLTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9||28.51|||||||31.15|31.86||||||32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|32.91|28.35|31.37|30.91|28.92|30.6504|31.31|38.2|42.5|43.08|46.275|42.58|48.51|45.41|47.2|45.67|48.8468|44.5|44.5|51.48|48.86|43.75||
2022-02-19 20:06:13|pink_usa_0050|TLSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.252|83.5|86.752|94|109.5|106.5|103|102.5|105|118.752|108.5|26.75|26.125|25.188|28.438|26.5|24.5|23.563|23|19.375|20.625|21.5|20.5|17.438|15.875|17.063|17.5|18.625|17.63|16|17.01|16.9|16.8|13.35|13.1|12.1|12.85|13|14.2|14.4|13.7|13.75|14.35|13.52|13.15|13.41|12.74|13.41|13.24|12.85|12.6|12.9|13.1|12.7|12.3|13.15|14.95|14.87|15.33|16.12|16.65|17.36|17.99|19.48|19.1|18.06|17.3|15.8|16.1|18.33|18.07|16.95|16.77|17.65|18.63|18.92|20.19|21.61|19.45|18.85|19.8|18.97|19.16|16.62|16.1|15.86|14.2|15.03|14.96|14.23|13.47|14.96|13.58|14.43|14.53|14.05|13.86|14.88|15.8|15.98|16.66|16.26|18.74|19.35|20|20.05|20.6|17.35|19.35|20.96|20.5|20.75|20.25|21.36|20.7|21.9|22.45|20.6|19.98|16.99|15.1|14.6|13.65|12.47|11.47|10.15|11.83|11.91|12.68|13.52|14.84|13.96|14.64|14.46|15.99|15.22|14.72|13.28|13.95|14.08|12.18|14.38|15|12.98|12.9|13.46|13.75|14.13|14.73|14.08|14.76|15.62|16.27|15.83|14.66|15.73|14.39|15.91|16.4994|17.47|18.48|17.0674|17.23|18.51|17.95|19.51|21.29|19.75|20.07|21.18|22.45|23.65|23.69|23.45|23.632|25.74|21.79|21.73|22.55|22.27|23.2|23.82|22.5|23.41|22.78|23.05|23.48|24.14|24.54|24.86|25.185|26.56|23.63|25.34|23.38|24.88|25.665|24.18|24.18|24.84|23.565|23.115|23.42|19.99|20.41|19.41|19.975|18.81|19.75|18.93|19.71|21.03|19.73|21.75|21.58|19.62|19.81|18.78|18.58|19.32|19.35|17.61|17.645|16|16.54|16.49|16.24|14.54|13.57|13.03|13.99|14.65|14|13.18|12.04|11.9|10.495|10.385|10.405|10.91|11.485|10.95|11.01|10.395|11.39|11.185|11.74|11.93|13.08|13.45|13.145|12.105|11.655|11.89|12.885|13.02|12.88|11.58|9.82|9.84|10.941|11.97|12.04|10.39|9.95|9.791|11.33|11.62|12.14|11.95|13|13.44|13.425|14.04|14.21|14.56|14.26|14.575|14.53|14.77|14.55||
2022-02-19 20:06:14|pink_usa_0051|TTRAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008|0.007|0.01|0.011|0.008|0.007|0.009||||||||||4.4375|||3.2569|3.4|3.5|||||3.3|2.5|2.42|2.5|2.5|2.35|2.75|2.7|2.7||2.8|2.8|2.58|2.75|2.5|2.5|2.55|2.55||2.5|2.55|2.45|2.45|2.45|2.8|2.8|3.0439|3.15|3.35|3.3|3.25|3.25|3.75|3.8|3.6|3.6|3.6|3.25|3.4||3.45||||3.45|3.45|4.15|3.6|3.6|3.84|3.7|3.8|3.16||2.95|||2.75|2.8|2.6|2.6|2.73|||||2.9|3.4|3.3|3.25|3.65|3.95|3.85|3.85|3.4||3.4|4.35|4.35|4.35|3.9798|4.46|4.46|4.45|4.381|4.35|3.85|3.71|2.15|2.9|2.9||2.4|1.9|2.3548|2.2|2.55||2.85|2.85|2.904|3||3.1|3.03|2.7||2.68|2.53|2.859|2.9|2.57|2.66|2.6|2.72|2.87|2.94|2.75|2.98|3.17|3.32|3.13|3.25|3.09|3.1|3.14|3.24|3.5|3.71|3.42|3.44|3.71|3.57|3.87|4.28|3.94|4.04|4.258|4.54|4.734|4.74|4.684|4.694|5.23|4.47|4.32|4.654|4.49|4.69|4.916|4.61|4.72|4.54|4.566|4.73|4.93|4.92|4.96|4.99|5.21|4.736|4.892|4.735|4.875|5.17|4.98|4.812|4.96|4.61|4.58|4.631|3.85|3.98|3.6|3.79|3.73|3.82|3.935|3.95|4.15|4|4.23|4.37|3.74|3.88|3.5|3.7499|3.85|3.95|3.525|3.46|3.18|3.3499|3.285|3.27|2.8999|2.82|2.6315|2.78|2.94|2.81|2.57|2.41|2.3993|2.13|2.09|2.115|2.3148|2.3|2.2265|2.155|2|2.28|2.23|2.32|2.43|2.6|2.66|2.57|2.46|2.38|2.3875|2.76|2.65|2.51|2.26|1.8325|2.05|2.24|2.38|2.4385|2.05|2.05|1.91|2.26|2.325|2.35|2.4|2.55|2.65|2.6|2.66|2.7201|2.7701|2.76|2.89|2.89|3.014|2.85||
2022-02-19 20:06:16|pink_usa_0052|TSRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.66|3.75|3.75|3.4|3.68|3.7|3.77|3.81|3.72|4.05|4.3|4.7|4.27|4.49|4.58|4.95|5.35|5.11|5.28|4.9|4.92|5.55|5.89|6|5.69|5.41|4.43|4.2|4.24|4.46|4.53|4.28|3.155|3.46|3.28|3.74|4.68|4.68|4.79|4.76|3.66|4.069|3.92|3.83|3.93|4.07|4.15|4.2|4.04|3.9|4.28|4.04|4.694|5.18|5.79|5.635|6.4|6.765|7.04|7.35|7.51|6.955|7.21|8.6|8.57|8.3|7.68|7.655|8.53|8.925|9.17|9.4|9.96|10.01|10.072|11.62|10.9175|12.04|12.045|12.35|13.48|13.33|13.13|14.03|12.995|13.05|13.82|13.015|12.7|11.075|10.4|10.085|11.35|10.86|10.53|11.335|10.21|10.65|11.142|12.53|12.49|12.275|12.35|11.41|8.3|6.96|6.442|6.36|6.94|7.88|7.9|6.785|6.49|6.465|6.3|7.44|7.86|8.27|7.955|7.85|9.1|8.5|8.89|9.055|8.945|8.68|8.34|9.02|7.74||
2022-02-19 20:06:16|pink_usa_0053|STBMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|10.2344|10.86|11.95|9.19|9.8|10.57|11.43|8.99|10.66|11.5|10.32|12.08|10.67|10.31|11.55|10.26|8.1|7.2|7.95|10.86|9.5|8.76|7.84|7.2|5.72|5.56|2.95|3.11|2.21|2.01|3.34|2.46|1.9|1.11|1.33|1.3|1.71|1.19|0.91|0.555|0.54|0.46|0.555|0.625|0.485|0.281|0.4659|0.86|0.765|0.83|2.212|1.87|2.06|1.55|1.9699|4.15|4.676|3.79|4.96|5.56|6.69|7.88|9.15|9.36|13.07|12.25|11.68|10.93|10.47|8.17|7.61|9.009|9.8568|9.91|10.07|10.82|10.48|11.15|11.55|10.07|11.52|12.31|15.23|14.11|16.04|15.46|16.1|17.78|17.85|14.95|13.81|12.34|14.84|15.39|17.82|18.075|15.19|11.25|10.88|9.06|10.04|12.6|11.2|9.84|9.66|9.11|9.38|9.56|8.24|7.25|8.47|10.38|11.46|13.195|12.41|10.57|9.1|9.4|9.55|9.15|8.51|7.45|7.41|6.95|6.78|6.66|5.7|5|5.22|4.558|5.53|4.42||
2022-02-19 20:06:17|pink_usa_0054|TACBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||12.55|12.78|||14.7|12.84||20||16.36|16.08|7.33|7.1|6.15|5.82|6.01||5.91||6.37|5.71|6.01|6.09|5.43|6.8|6.13|5.94|5.93|5.65||6.43|6.68|6.44|6.55|6.89|6.05|5.75|5.62|6|6.1|||6.25|6.22|6.48|6.3|6.93|6.3|6.37|6.5|6.3|6.25|6.94|6.95|6.94|7.5|7.08|7.52|7.71|7.19|7.37|7.01|6.51|6.46|6.49|6.55|6.06|6.66|6.2|6.71|6.41|6.59|6.88|7.45|7.74|7.75|7.56|7.2|6.91|6.6|6.82|7.42|7.57|6.62|6.58|6.82|6.37|6.77|7.187|7.89|8.35|8.3|7.3525|6.6937|6.49|6.6125|6.75|6.8525|6.77|7.03|6.59|6.24|5.98|6.67|6.64|6.87|6.88|6.27|6.16|5.76|6.54|6.71|6.63|6.35|6.29|6.25|4.74|3.16|4.04|4.6755|4.66|5.15|4.91|4.84|4.89|5.8|6.05|6.94|6.82|6.96|7.76|7.98|7.42|7.0715|7.165|7.1|7.65|7.82|7.36|6.8||
2022-02-19 20:06:18|pink_usa_0055|TABCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4093|||5.1634|5.5322||||||4.5241|4.5241|4.2782|4.4749|4.6225|4.7208|5.2863|4.8388|4.9667|5.5076|6.0977|6.1961|6.7862|7.0321|6.3436|6.6878|6.6878|6.2944|6.1469|5.7535|5.9502|6.0486|5.7535|6.4911|6.7862|6.9829|6.7318|7.2288|7.2288|8.0647||8.2614|8.4581|8.704|8.8515|9.2646|9.2941||9.4416|9.9973|10.8186|11.4087|13.2773|13.3265|13.179|13.2281|12.4905|11.212|11.6054|11.9988|11.8021|12.1955|11.8512|11.212|11.3103|11.3595|11.4578|10.8677|11.1136|11.9496|11.1136|10.6219|11.3103|11.212|11.3595|12.343|12.5889|13.5724|13.5724||13.2773|14.6542|14.605|14.8509|11.9496|12.8839|13.3757|13.4248|12.6872|12.6872|11.9992|11.9004|9.3433|10.0317|9.5892|8.6548|7.6713|7.6713||4.6716|4.5241|4.6716|4.4258||4.9175|5.5568||5.7535|5.4585|5.9994|6.6387|6.2453|6.0486|6.2944|5.8519|||5.7043|5.2814|5.3601|5.96|5.9502|6.9927|7.2288|6.6387|6.8944|6.8845|7.3468|7.4943||8.0057|3.3931|3.2456|2.5571|3.0882|2.6555|2.626|2.7341|3.0587||2.7538|2.9308|2.7145|3.0489|3.2849|3.0095|2.8325|2.7145|2.9112|3.0882|3.2259|3.1964|3.2652|3.4423|2.9407|2.9308|2.8522|2.8325|2.9997|3.1275|3.0685|3.1767||3.0489|3.1669|3.3439|3.1374||3.2161||3.3439||3.2357|3.4324|3.94|3.6375|3.5601|3.74|3.48||||3.44|3.07|3.39||3.29|3.09|3.4||3.35|3.47|3.92|3.94|3.762|3.73|3.42||||3.6||3.5|3.22||3.28|3.27||4.34|4.16|3.65|3.67||3.39|3.25|3.3|3.58|3.5|3.4|3.34|3.34|2.85|3.38|3.3|3.34|3.34|3.039|3.11|3.21|3.03|3.256|3.29|3.2156|3.3005|3.3005|3.3005|1.66|1.91|1.91|2.31|2.51|2.58|2.37|2.47|2.47|2.97|3.15|3.475|3.47|3.63|3.93|3.75|3.5401|3.52|3.6399|3.776|3.756|3.688|3.458||
2022-02-19 20:06:19|pink_usa_0056|SAUNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.715|0.665|0.685||0.555|0.705|0.655|0.64|0.595|0.635|0.7|0.775|0.77|0.815|0.8|0.775|0.84|0.84|0.79|0.67||0.73|0.8|0.7|0.92|0.89||0.865|0.9|0.905|0.935|0.99|0.98|0.84|0.98|0.89|0.995|0.96|0.985|1.03|1.09|1.1|1.15|1.02|1.08|1.07|1.05|1.07|1.07|1.12|1.15|1.21|1.2|1.22|1.29|1.155|1.08|1.05|1.07|1.12|1.1|1.05|1.09|1.04|1.2|1.22|1.27|1.27|1.25|1.26|1.29|1.13|1.19|1.085|1.096||1.05|1.14|1.14|1.07|1|0.9817|0.82||1.05|1.09||1.04|1.1|1.07|1.1731|1.13||1.28|1.22|1.18|1.1201|1.11|1.23|1.36|1.37|1.21||||1.24||1.3|1.36|1.4|1.38|1.24|1.29|1.25||||||1.15|1.22|1.22|1.09|1.09|1.09|1.09|1.24|1.24|1.24|1.23|1.23|1.19|1.24|1.14|1.19|1.19|1.19|1.05|1.05|1.05|1.1|1.275|1.275|1.38|1.46|1.54|1.43|1.43|1.43|1.4|1.42|1.31|1.38|1.38|1.38|1.845|1.845|1.91|1.86|1.7701||
2022-02-19 20:06:19|pink_usa_0057|CWLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.14|15.96||17.8866|17.72|||||||||20.07||23.44|23.92|23.83|25.55|||23.13|24.75|27.53|28.8|31|30|30.35|29.81|30.48|31.46|30.67|29.53|28.94|29.71|28.702|24.16|24.67|21.19||24.55||19.98||20.2|19.65|||14.76||15.7|15.95|16.97|19.65|||16.79|19.01|19.66|19.85|17.92||17.55|17.6|17.92|18.3|18.46|18.74|19.8|19.66|18.54|17.79|17.38|18.485|18.49||||19.86|20.19|20.42|||||17.01|17.01|17.01|17.53|17.53|17.53|18.4|18.4|18.4|18.4|16.335|16.335|16.335|16.335|16.335|16.335|16.335|16.335|16.335|16.335|16.335|16.335|13.28|13.28|11.62|14.63|14.71|15.1|16|17.86|18.34|20.36|18.21|18.21|18.21|13.81|13.81|16.16|16.16|17.64||
2022-02-19 20:06:20|pink_usa_0058|OCANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:20|pink_usa_0059|OGDCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65||1.46||1.44||||2.25|2.32|2.32|||2.44|2.01|1.85|1.9|1.85|2.011|1.98|1.96|2.08|2.37|1.94|1.658|1.74|1.45|1.83|1.94|2|2.14|2.56|2.77|3.2|3.04|4.19|3.71|3.67|2.79|3.07|3.06|2.913|3.4886|2.85|3.15|3.28|3.52|2.9499|2.65|3.22|3.03|2.723|2.53|2.62|2.49|2.534|2.6442|2.54|2.41|2.6114|3.04|2.77|3|2.82|2.9|3.5|3.1525|3|3.05|2.74|2.79|2.58|2.65|2.2944|2.7|2.06|1.86|1.95|1.86|1.65|1.0601|1.51|2.13|2.1652|2.64|2.3425|1.6|1.37|1.325|2.03|1.6776|1.4|1.54|1.63|2.02|1.92|1.8|1.76|1.685|1.79|1.755|1.73|1.545||
2022-02-19 20:06:21|pink_usa_0060|INCZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.83|3.06|3.18|3.25|3.12|2.91|2.73|2.5|2.92|2.92|2.92|2.764|2.26|1.89|2.258|2.47|2.35|2.2|2.2|2.12|2.22|2.23|2.49|2.61|2.87|2.9|2.79|2.84|2.63|2.62|2.628|2.77|2.945|2.994|3|3.05|2.86|3.06|2.76|2.89|2.52|2.64|2.74|2.85|2.87|2.83|2.59|2.33|2.44|2.37|2.2|2.3506|2.31|2.32|2.16|2|2.24|2.48|2.07|2.03|2.0925|1.76|1.29|1.4|1.35|1.28|1.33|1.48|1.346|1.36|1.665|1.76|2.13|2.01|2.09|2.06|1.87|1.7864|2.0295|2.005|2.3|2.298|2.06|2.405|2.33||
2022-02-19 20:06:22|pink_usa_0061|ICPVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5128|1.65|1.74|1.3|1.3|1.49|1.73|2.39|1.7|2.25||2.61|2.33|2.55|3.3||2.95|3.12|2.85|2.55|2.4|2.82|3.3|3.79|3.5|3.8|3.95|4.61|4.35|4.3|4.2|3.75|4.26|3.39|3.95|3.57|3.29|3.05|3.3|3.73|3.13||3|2.6|3.09|3.16|3.19|3.07|3.11|3.5|3.47|3.3|3.5|3.2|2.99|2.62|2.57|2.36|2.46|2.46|2.735|2.29|2.46|2.55|2.82|2.78|2.65|2.55|2.75|2.76|2.69|2.5|2.56|2.35|2.73|3.02|3.02|3.3|3.2|2.95|2.75|2.63|2.7|||2.7|2.72||||||2.32|2.15|2.02|2.225||2.55|2.61|2.77|2.89||||2.65||||2.87|2.97||2.75|2.75|||2.52|2.75|2.9||2.81|3.15|3|2.45|2.535|2.535|2.29|2.38|2.28|2.3|2.2|2.1|2.2|2.2|2.15|2.18|2.13|1.73|0.9|1.37|1.37|1.35|1.27|1.35|1.35|1.35|1.73|1.73|1.73|1.73|2.15|2.15|1.95|1.85|1.85|1.85|2.19|2.38|2.2584|2.4725|2.54||
2022-02-19 20:06:22|pink_usa_0062|CSXXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|17.31|||15.9|15.71|16.93|16.52|16|13.7|14.7|14.71|15.5|17.27|15.1|||17.97||||||16.4|14.86|16.15|15.53|16.896|16.85|17.73|17.32|17.88|19.72|22.03|20.13|20.865|22.39|23.16|21.77|22.94|20.77|22.12|22.79|21.71|20.743|21.81|20.23|18.19|16.31|14.84|18.18|18.6|19.12|18.37|17.8|19.33|18.58|21.74|21.366|21.7|21.4775|23.974|23.205|21.62|13.51|18.42|22.41|25.59|26.93|31.24|31.25|29.2|30.92|31.34|31.3|30.52|29.04|30.53|31.29|30.2|33.43|37.67|36.24|36.65|35.0025|37.5875|32.28||
2022-02-19 20:06:23|pink_usa_0063|OZMLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|69.5|33|10|43|38.5|39.5|58|68|61|95|84|94|97|108|115|83|97|106|95|86|85|110|126|145|158|170|170|166|162|175|155|14.37|14.43|12.31|12.83|8.38|11.29|11.3|10.9|12.15|11.61|9.96|9.66|8.49|8.6|7.85|7.22|7.41|7.98|7.58|7.48|7.17|6.03|5.44|4.15|4.14|3.66|3.7|3.89|4.15|3.4|2.837|2.7|3.36|3.34|3.46|3.35|4.2|3.98|4.14|3.985|3.25|3.1|2.67|2.797|3.14|2.81|2.912|3.55|3.41|3|2.62|2.39|2.78|3.09|2.9|2.54|2.57|3.88|3.75|4.24|4.15|4.4691|4.79|4.22|4.58|5.25|6.2|6.6|7.1|6.605|6|4.75|5.465|5.6022|6.84|5.94|5.92|6.45|6.34|7.1778|7.16|7.2|6.77|6.91|7.65|7.01|6.9|6.2|6.88|6.47|6.58|6.037|7.17|7.35|7.7|7.51|6.19|6.6|6.16|6.118|6.1|7.186|7.34|7.25|6.86|5.83|4.15|4.95|6.25|7.99|9.85|10.7|9.951|10.68|12.03|15.29|14.31|17.44|17.79|18.54|20.31|17.02|17.055|17.02|15.85|18.28|18.5|20.84|17.91||
2022-02-19 20:06:24|pink_usa_0064|ORRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.5625|1.7188|2.0125|2.0125|1.825|1.85|1.875|1.9375|1.9125|1.9125|2.15||2.0875|2.0875||2|2.175|2.0875|2.075|2.075|1.9|2.1125|2.275|2.5375|2.5375|2.4|2.775|3.05|3.05|2.9232|2.625|2.7741|2.6125|2.7875|2.7875|2.7875|2.5125|2.7375|2.7738|3.0137||3.1875|3.0875|3.15|3.05|3.3117|3.3625|3.3108|3.3108|3.2437|3.075|2.9875|2.9875|2.81|2.8625|2.7125|2.9156|2.9156|2.7188|2.6688|2.6875|2.8188|2.9375|2.3625|2.5|2.625|2.7425|2.6125|2.7|2.55|1.9875|2.044|2.3|1.75|1.674|1.68|1.8|1.84|1.99|2.04|1.982|2.24|2.24|2.39|2.365|2.4715|2.81|2.509|2.24|2.24|2.4|2.4|2.45||
2022-02-19 20:06:25|pink_usa_0065|CLVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.85|1.53|1.87|1.45|1.2|1.89|2.65|2.9|2.45|2.9|2.7|3.26|2.82|2.7|2.45|2|2.6|2.64|2.24|2.05|1.9|2.25|2.05|1.9|1.92|1.75|2.45|2.42|2.4|1.95|2.18|2.03|1.8|1.72|1.65|1.56|1.65|1.52|1.58|1.95|1.8|1.8|1.8|1.75|1.83|1.76|1.78|1.75|1.84|2.02|2|2.485|2.74|2.128|2.09|2.03|1.75|1.61|1.53|1.52|1.35|1.25|1.36|1.31|1.42|1.62|1.5|1.5|1.65|2.11|2.85|2.8|4.13|3.87|3.15|2.946|2.67|2.394|2.39|2.44|2.1425|2|2|2.02|2.11|1.9801|1.92|2|2.5|3.07|3.295|3.13|3.75|3.87|4.04|4.69|6.62|5.67|5.72|5.49|5.17|5.25|5.29|4.9|5.29|5.04|5.5|5.37|6.7|5.97|6.9|6.58|6.91|7.86|8.58|9.03|8.729|9.6|10.57|15.58|13.54|11.8|13.695|15.986|19.754|18.58|17.23|23.625|24.2|18.84|17.6|16.85|20.25|18.21|19.6|17.03|11.38|11.98|13.996|15.104|16.62|15.84|14.76|16.4|14.83|16.745|16|16.41|17.2|21.27|22.95|22.11|20.7599|19.97|29.21|30.54|29.744|20.75|19.01|17.4||
2022-02-19 20:06:26|pink_usa_0066|ASLEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:26|pink_usa_0067|LCOMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.2|6.4|6.4|6.89|6.89|6.89|9.75|9.25|10.75|10.5|11.15|10.35|11.15|11.15|13.6|13.6|13.6|14.56|14.56|14.56||
2022-02-19 20:06:26|pink_usa_0068|SHVTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|1.9|2.02||2.7|2.7||2.1|||3.55||3.62|||||4.0773||||||3.26|||||||2.24|2.05||1.7105|||||||1.86|||1.45|1.21|||||1.37|1.89|||2.933|3.1708|2.7745|2.7745|2.7745|3.8942|4.35|4.0032|4.0032|3.9635|5.2021|6.1435|6.1435|6.1435|4.7166|4.8355|4.8355|4.8355|5.3111|5.3111|5.3111|5.3111|5.3111|5.3111|5.8165|6.6984|8.0757|8.2243|9.3143|8.0757|7.5803|7.1839|6.738|5.8066|3.6465|3.2204|2.8141|3.8347|5.004|4.7067|5.5985|4.8058|4.3004|4.5779|5.0832|4.6572|4.023|4.1023|4.2806|3.9834|3.587|3.587|3.914|3.2699|3.0024|3.6663|3.6762|3.5672|3.6663|3.7951|4.3599|4.5383|5.3012|5.4003|4.4392|3.8347|3.8843|3.5176|4.2311|4.2113|3.4186|3.2204|3.9635|4.5085|4.5085|4.9544|5.2021|4.9841|4.9841|4.8355|5.1328|5.1328|5.4499|4.3599|4.2113|4.459|4.3599|4.1221|4.5581|3.9635|3.9635|4.35|4.8|4.05|3.9|3.9|3.9|4.75|4.58|4.79|4.79|6.2|6.2|6.2|4.714|4.33|4.33||
2022-02-19 20:06:27|pink_usa_0069|FSUGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.8|10.72|8.79|10.06|9.29|6.99|7.28|8.28|7.83|10.4|9.84|9.15|7.55|7.13|6.71|5.67|6.714|8.23|8.9|10.91|10.18|10.37|9.79|9.92|10|8.988|8.67|8.7|8.64|7.59|6.25|5.28|4.45|4.54|3.96|3.26|2.75|3.77|3.75|2.61|2.59|2.41|2.828|3.04|2.8|2.64|2.58|3.7|3.91|5.08|4.9|5.57|6.59|7.88|7.37|8.28|9.56|8.705|10.09|10.165|9.4|7.96|7.2|8.26|9.226|9.62|8.125|7.22|6.98|8.06|7.84|7.48|6.82|7.27|7.435|6.445|6.295|5.24|5.265|6.01|5.85|6.285|8.48|8.49|11.195|10.045|11.11|12.915|9.92|10.79|11.45|13.2|13.41|14.7|15.39|12.325|14.19|14.142|20.08|20.51|25.75|27.475|23.51|24.6975|27.15|39.28|35.21|34.215|31.16|35.69|35.55|35.45|34.47|30.875|20.81|20.7|23.8|27.9|28.72||
2022-02-19 20:06:28|pink_usa_0070|FSUMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.67|1.5|1.5|1.85|1.57|1.85|2.36|2.5|2.65|3.68|3.49|3.46|3.7|3.79|4.15|4.2|4.25|4.94|3.8|3.27|3.51|4|4.76|5.9|6.69|6.47|6.39|6.5|6.64|6.76|6.94|6.7|6.91|6.88|6.27|4.8|5.23|4.98|4.63|5.97|6.14|5.72|5.36|4.35|5|4.59|3.62|3.91|4.22|3.86|5.19|5.31|4.33|4.2|3.99|3.33|2.84|3.802|4.478|4.38|5.46|5.05|5.15|5.07|4.57|5.17|4.57|4.33|4.27|4.29|3.8|3.0301|2.54|2.12|2.25|1.98|1.776|1.36|1.83|1.9|1.33|1.32|1.48|1.58|1.58|1.4|1.3401|1.28|1.75|2.45|2.14|2.37|2.88|3.33|3.68|3.6401|4.6|4.91|4.494|5|4.91|4.66|3.65|3.5999|3.87|4.55|4.75|4.15|3.57|3.77|4.15|3.9|3.68|3.36|3.52|3.5|3.23|3.19|2.61|2.7|2.854|2.96|3.26|4.3|4.6|5.51|5.06|5.94|6.16|4.71|5.53|5.58|5.88|6.61|7.42|7.16|5.78|6.75|7.1|10|10.725|13|13|11.9|12.43|13.56|20.255|17.14|17.9|15.615|18.9|17.56|17.41|17.59|14.85|10.35|10.6|12.6135|14.35|14.7||
2022-02-19 20:06:29|pink_usa_0071|WOPEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.312|6.375|6.375|7.125|7.375|7.5|5.5|5.937|6.05|7.625|7.5|7.5|8|7.3|6.5|8|8.25|8|7.25|6.35|6.5|8.35|8.15|7.2|6.9|6.75|7.2|6.45|7.15|6.6|7.15|7.75|7.3|7.6|7.57|6.9|7.15|6.6|6.51|6.85|7.05|6.5|6.4|6.4|7.4|8.05|8.75|8.65|8.7|9.25|9.7|10.2|11.55|11.05|11.55|12.45|11.4|11.4|12.65|13.8|12.95|14.4|14.95|14.7|15.5|15.95|18.3|19.5|18.5|21.3|21.82|24.7|25.55|27.29|23.5|27.9|31|33.1|30.1|30.1|||32.95|32.85|||28.35|30.4|28.75|29.45|28.95|33.05|35.45|36.95|40.75|36.6|39.4|49.05|50.63|42.35|45.5|42.05|50.54|50.5|55.3|63.25|58.7|45.25|46.2|32.5|28.4|21.69|23.7|22|22.5|28|30.8|36.75|31.2|36.4|41.45|46|43.1|45.76|44.1|37.27|41.15|44.35|40.37|35.5|37.7|37.65|39.39|43.74|43.84|43.25|42.75|43.3|43.26|49|49.85|46.9|42|36.75|35.3|30.36|37.27|31.62|32.55|37.36|36.31|36.146|37.42|32.32|30.95|36.35|35.35|34.5|34.69|36.61|36.61|36.12|38.266|37.25|38.8|32.56|33.5|34.26|35.78|35.72|36.36|33.98|33.82|34.09|34.944|35.79|37.9|39.46|38.83|38.75|40.1|35.52|34.915|28.14|30.05|27.66|26.86|26.5|27.95|27.87|24.86|25.6|21.05|22.155|22.26|22.526|18.99|18.51|20.235|17.99|21.18|19.15|20.7|21.13|21.945|21.91|21.14|23.65|23.61|24.016|23.525|24.56|24.25|23.39|22.58|23.105|23.24|22.84|23.53|24.29|26.8|25.56|22.875|22.695|24.26|25.645|27.19|27.25|26.085|27.6|23.62|22.25|24.14|24.55|25.125|24.77|24.93|24.16|25.188|21.84|21.33|20.77|23.32|23.51|24.38|23.14|17.69|12.34|13.73|14.86|14.8101|14.69|13.68|12.42|14.87|17.59|19.68|19.81|19.45|18.55|17.565|17.385|17.41|16.08|14.32|18.49|17.42|15.73|17.18|19.17||
2022-02-19 20:06:30|pink_usa_0072|MALRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.065|8.4|8.28|9.07|10.98|11.14|10.98|11.07|10.39||8.38|8.9|10.9||10.68||||||10.28|9.25|8.8|9.85|8.75|7.2581|7.06|6.15|6.77|5.32|5.95|5.06|5.43|5.5|5.33|3.95|2.74|3.34|2.885|3.43|2.87||||5.37|6.09|7.1601|7.27|8.34|8.354|9.3||9.71|9.3107||||7.22|9.37|10.422|13.02|14.18|14.07|13.65|16.22|15.12|14.21|14.21|13|14.39|11.46|12.54|11.51|11.75|10.85|11.6|10.02|11.4|11.4|10.95|12.0675|10.27|10.78|9.76|9.07|9.59|8.96|10.15|11.4|12.05|11.37|8.15|10.71|12.39|13.77|18.06|21.8|18|17.41|21.62|30|28.25|30.32|29.79|37.13|36.55|43.09|44.81|38.6|31.02|28.43|32|41.95|41||
2022-02-19 20:06:31|pink_usa_0073|NESRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11||||1.16|1.45|1.76|1.58|1.02|0.895|0.848|1.38|1.52|1.86|1.75|1.66|1.726|1.68|1.52|1.39|1.98|1.95|1.77|1.95|2.09|3.02|2.74|3.14|3.17|3.9|4.1|3.36|3.25|3.29|2.59|2.88|3.22|3.01|3.15|3.15|3.9199|3.68|3.74|4.36|3.83|4.22|4.4|4.9|4.62|4.87|4.76|4.8|4.71|5.32|5.38|5.87|6.1|6.08|5.98|6.455|6.075|6.32|6.12|5.73|6.88|7.96|9.17|8.3|7.71|6.753|6.76|7.81|8.86|9.41|6.5288|8.59|9.36|9.97|11.72|9.93|9.9|11.29|9.61|10.36|9.67|7.55|7.735|8.356|9|7.58|7.49|7.2|6.625|6.8|6.6999|6.81|6.1||
2022-02-19 20:06:31|pink_usa_0074|AUTLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:31|pink_usa_0075|SVLKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59||0.59|0.75||1.02|1.21||||1.11|1.15||1.73||2.43|2.36|2.3|2.37|2.3|1.97||2.12|2.14|1.76|2.34|2.7|3.02|2.85|3.18|3.77|3.36|3.9|3.49||2.99|2.83||2.82|3.66|3.85|3.6|3.5|3.29|2.49|2.14|2.18|1.07|0.85|0.58|0.65|0.86|0.725|0.68|0.435|0.585|0.5|0.44|0.4|0.39|0.345|0.47|0.5898|0.4129|0.33|0.24|0.225|0.23|0.19|0.17|0.16|0.16|0.14|0.12|0.119|0.1|0.117|0.1525|0.12|0.148|0.16|0.24|0.2348|0.323|0.33|0.41|0.515|0.388|0.3594|0.4633|0.395|0.457|0.5233|0.5175|0.47|0.353|0.3352|0.362|0.3452|0.36|0.2934|0.2964|0.255|0.3195|0.31|0.295|0.314|0.414|0.415|0.4306|0.38|0.339|0.39|0.409|0.355|0.395|0.4235|0.475|0.59|0.555|0.6|0.837|0.93|0.6991|0.631|0.785|0.8194|0.893|1.04|0.98|0.9|1.35|1.3632|1.45|1.89|1.65|1.69|1.57|1.375|1.49|1.235|1.09|1.26|1.45|1.55|1.33|1.12|1.01|1.04|1.26|1.1|1.31|1.0301||
2022-02-19 20:06:32|pink_usa_0076|PMNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5575|1.4796|1.8106|1.538|1.8787|1.8203|1.6646|1.5185|1.9955|2.1016|2.7176|2.784|3.2123|2.9884|3.1542|2.8327|3.1539|3.2318|3.0663|2.8424|3.0371|3.0566|4.0072|2.7937|3.1301|2.9787|2.5504|3.0566|2.6769|2.3489|2.2292|2.5952|2.638|2.3946|2.5358|2.9398|2.5309|2.308|2.198|1.869|1.6685|1.7814|1.3336|1.0221|0.476|0.4742|0.6046|0.4618|0.3691|0.2073|0.2704|0.331|0.4275|0.3702|0.2889|0.2823|0.4195|0.4011|0.35|0.2726|0.2482|0.1801|0.1971|0.258|0.2295|0.256|0.2959|0.3179|0.292|0.2239|0.2488|0.2093|0.2365|0.2385|0.2555|0.2051|0.2628|0.3164|0.4329|0.3796|0.4945|0.478|0.371|0.35|0.491|0.4376|0.274|0.2464|0.2328|0.26|0.2188|0.22|0.215|0.2468|0.255|0.2738|0.2376|0.2495|0.29|0.3215|0.3306|0.3639|0.335|0.3202|0.3492|0.2755|0.23|0.279|0.2549|0.261|0.286|0.2828|0.2978|0.3262|0.3244|0.313|0.4|0.576|0.505|0.47|0.615|0.66|0.78|0.7471|0.743|0.5896|0.6764|0.81|0.9072|1.0872|1.05|1.01|0.8705|0.8899|1.045|0.97|0.8769|0.8555|0.9609|1.1073|1.1441|1.23|1.095|1.08|1.1498|1.02|1.19|1.05||
2022-02-19 20:06:33|pink_usa_0077|RGRNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|||0.5|0.5||||||||||0.5|0.85|0.85|0.85|1|1|0.6|0.6||||0.7|0.7||||1|0.7||0.85||0.85||0.9|1.3|0.65|0.8|1.05|0.65|0.55|0.43|0.41|0.36|||||0.175|0.025|0.04|0.05|||||0.4207|||0.405|||||||0.775||||0.72|||1.68|1.75|2.09||||2.74|||||3.14||2.7|3.48|4.21|4.36||4.35|4.3988|4.02|4.35|4.91|5.52|5.95|5.4|5.54|5.35|5.21||4.43|3.91|3|3.13|2.94|3.81|3.73|3.11|2.63|2.78|2.35|2.44|2.06|2.21|1.46|1.64|1.66|1.45|1.36|1.13|1.26|1.56|1.5|1.52||1.05|0.955|0.9588|1.05|1.05|1.364|1.32|1.46|1.57|1.73|2.02|1.86|2.34|2.44|2.68|3.18|2.95|2.7|2.74|2.09|2.31|2.68|2.27|2.65|2.37|2.5|2.79|3.08|3.4|3.07|3.06|2.91|3.43|3.14|3.56|3.48|3.81|3.8|3.74|3.16|3.0975|2.69|3.22|3.14|3.4595|3.89|3.7|3.55|3.27|3.18|3.79|3.7|3.41|3.3|3.43|3.34|3.05|3|2.6|2.3|2.92|3.76|3.8|4.125|3.935|3.53|3.02|2.879|3.01|2.825|2.47|2.34|2.09|2.08|1.95|1.93|1.7|1.55|1.468|1.26|1.38|1.25||
2022-02-19 20:06:34|pink_usa_0078|RMLRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.199|0.1851|0.324|0.4582|0.3749|0.3934|0.3749|0.4397|0.4165|0.361||0.324|0.3888|0.3888|0.4628|0.5276|0.4628|0.4489|0.398|0.398|0.3471|0.3888|0.3518|0.6248|0.6804|0.759|0.9719|1.0367|0.9442|1.1015|1.4255|1.2034|1.2682|1.2589|1.1941|1.5921|1.1663|1.1108|1.1849|1.0367|1.1108|0.9442|0.8424|0.4675|0.4165|0.4906|0.4675|0.3795|0.393|0.4767|0.437|0.4551|0.3703|0.3194|0.287|0.199|0.1527|0.1065|0.1296|0.1833|0.143|0.1087|0.0953|0.0953|0.1239|0.1335|0.1018|0.1039|0.0953|0.07|0.0667|0.06|0.04|0.0338|0.044|0.06|0.11|0.08|0.1||0.1|0.08|||0.15|0.15|0.15|0.15|0.223|0.31|0.326|0.329|0.28|0.361|0.464|0.347|0.36|0.41|0.369|0.408|0.43|0.4518|0.39|0.295|0.325|0.315|0.355|0.315||0.315|0.3199|0.325|0.3528|0.3466|0.4191|0.4024|0.43|0.42|0.3993|0.3341|0.3412|0.3149|0.272|0.3512|0.425|0.44|0.5931|0.55|0.641|0.48|0.78|0.88|0.819|0.937|0.7254|0.9|0.8755|0.895|0.5855|0.8745|1.15|1.42|1.54|1.54|1.48|1.6|1.34|1.37|1.15|0.9395|1.27|1.36|1.52|1.25|1.29|1.09|0.98|1.19|1.06|1.06|0.9653||
2022-02-19 20:06:34|pink_usa_0079|RDRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|1.05|1.43|1.14|1.38|1.4|2|3.15|3.88|4|3.5|3.7|3.2|3.2|2.01|2.7|2.7|2.5|2.53|2.53|1.8|2.75|1.55|2.32|2.23|2.19|3.45|3.6|3.39|3.25|2.72|2.49|2.55|3.05|2.42|2|2.15|1.96|1.9|1.755|1.5755|1.58|1.46|1.64|1.75|1.58|1.46|1.36|1.36|1.25|1.3101|1.35|1.345|1.32|1.39|1.11|1.07|1.27|1.18|1.27|1.35|1.52|1.445|1.94|2.3|2.69|2.82|2.83|3.935|3.57|3.87|5.15|5.91|6.8899|7.62|7.73|12.21|9.86||
2022-02-19 20:06:35|pink_usa_0080|RRSSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.045|0.055|0.055||0.04||||||||0.046|||||0.05|||0.08|0.11|0.119||0.12|||||0.34|0.31|0.37|0.32|0.271|0.252|0.24|0.24|0.25|0.25|0.25|0.25|0.26|0.205|0.205|0.2|0.25|0.25|0.232|0.32|0.31|0.37|0.275|0.3|0.29|0.235|0.25|0.2001|0.11|0.22|0.15|0.26|0.195|0.19|0.15|0.21|0.17|0.19|0.2|0.159|0.095|0.11|0.111|0.12|0.15|0.11|0.075|0.1|0.12|0.075|0.125|0.12|0.12|0.12|0.154|0.11|0.23|0.26|0.28|0.32|0.3|0.3708|0.4101|0.39|0.5143|0.6078|0.6|0.785|0.7444|1.24|1||
2022-02-19 20:06:35|pink_usa_0081|MDSMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.34|3.6|3.575|4.29|3.9045|3.45|3.7|4.1008|5.3838|5.6|6.29|6.405|7.0475|7.0829|7.6959|8.3494|8.5645|7.55|7.5|8.35|6.8|7.36|5.96|4.95|6.65|5.8|4.95|5.8|5.4|5.05|5.45|5.5|6.14|6.32|5.98|6.05|4.92|3.97|4.4|2.78|2.75|1.62|1.8|2.42|2.05|1.93|1.59|1.98|1.85|2.15|1.72|1.71|1.51|1.73|1.25|1|0.6954|0.4756|0.53|0.55|0.64|0.775|0.71|0.76|0.66|0.65|0.4|0.29|0.28|0.4|0.28|0.29|0.31|0.55|0.61|0.5|0.5|0.59|0.565|0.568|0.475|0.4745|0.3789|0.39|0.344|0.277|0.29|0.295|0.2158|0.215|0.255|0.2387|0.23|0.306|0.297|0.37|0.3125|0.48|0.402|0.4371|0.4488|0.35|0.26|0.23|0.26|0.23|0.213|0.29|0.297|0.3|0.269|0.269|0.289|0.4045|0.5|0.563|0.58|0.521|0.527|0.54|0.51|0.333|0.39|0.457|0.42|0.54|0.6975|0.66|0.54|0.5885|0.553|0.542|0.61|0.781|0.644|0.688|0.6569|0.6233|0.591|0.6322|0.5806|0.5981|0.5196|0.5|0.4648||
2022-02-19 20:06:36|pink_usa_0082|AMLYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.58|21.4475|21.3|22.34|19.88|15.62|16.154|17.17|17.3|17.75|16.08|15.729|14.8|15.86|18.68|19.06|19.41|20.3|19.64|20.67|18.94|20.6615|17.67|17.42|20.09|20.09|20.2|21.06|20.08|18.69|19.2|15.87|15.68|16.24|17.2|15.11|14.57|15.88|16.71|17.67|16.61|15.19|18.04|16.52|16.5|13.67|14.17|14.94|15.65|15.11|15.78|15.72|14.79||16.96|15.86|14.91|15.593|15.57|15.96|16.44|16.54|15.26|12.13|11.44|10.3|10.2|9.67|9.05|7.45|6.99|6.83|6.21|6.67|6.355|6.386|6.386|5.99|4.77|3.98|5.095|5.05|5.5|5.42|5.0475|4.45|3.15|3.44|4.97|4.85|4.05|4.39|3.81|3.86|5.275|5.37|4.51|4.58|3.87|3.38|3.63|3.26|3.08|3.295|2.93|3.08|2.69|2.61|2.44||
2022-02-19 20:06:37|pink_usa_0083|AMLTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5353|||||3.8||3.98|4.55||5.3||||||5.6|5.92|5.15|4.85|4.4|4.95||5.05|5.41|5|5.3|5.65|5.5|5.94|5.72|5.1|5.05|4.05|4.9034|4.3|4.45|4.1|4.31|4.16|4.15|4.32|4.18|3.73|3.93|4.15|4.63|4.72|4.72|5.16||5.55|5.6|5.36|5.54|5.05|3.95|4.13|4.31|4.35|4.5|4.21|4.01|3.68|4.42|4.57|4.6535|4.89|4.98|5.01|5.5|4.64|5|4.63|4.39|4.48|4.83|4.98|4.99|4.65|4.6|4.76|3.9|3.998|4.26|4.45|3.83|3.7|4.1|4.22|4.45|3.9|3.83|4.5|3.87|4|3.29|3.26||4.12|3.68|3.8|3.95|3.7|4|3.92|3.86|3.7|3.95|3.9|4.01|3.87|4.15|3.53|3|2.7|2.59|2.37|2.25|2.13|1.86|1.55|1.55|1.801|1.74|1.54|1.57|1.57|1.38|1.3|1.07|1.256|1.256|1.24|1.3|1.185|1.175|0.62|0.82|0.82|0.82|1.132|1.132|0.92|1.145|1.245|1.215|1.215|1.06|1.01|0.9|0.85|0.8957|0.7631|0.8027|0.788|0.788|0.7179|0.7179|0.661||
2022-02-19 20:06:37|pink_usa_0084|WFAFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6651|15.0304|12.9429|15.0304|15.2914|13.2038|12.8385|12.6924|15.0304|15.7611|17.2746|17.1076|16.1786|16.3874|17.7547|17.4416|17.6503|18.2244|17.9113|17.6399|16.1682|17.118|15.1035|17.2641|17.118|16.4709|16.8988|15.7298|15.9698|16.45|15.1035|16.3352|17.4625|19.1012|18.2662|18.5271|19.7275|20.1972|20.552|22.0551|21.8088|23.0467|19.4874|18.9551|19.1638|19.2264|20.0197|21.2722|21.1332|19.6581|18.8562|19.4057|19.4871|20.5149|20.2402|20.1486|20.3114|20.9016|18.6273|19.5085|0.02|17|17.62|16.95|16.66|17.45|16.45|15.01|15.94|13.96|14.37|14.2|14.245|14.56|15|14.425|15.205|16.35|14.99|14.725|16.34|16.25|17.05|15.44|14.9|15.61|15.46|16.08|16.87|16.348|15.47|15.274|15.944|16.99|15.84|16.05|16.558|17.4|16.05|15.85|16.08|16.385|17.555|18.31|18.38|18.09|17.72|16.395|14.36|11.505|11.66|11.8|12.17|12.53|13.06|12.57|12.87|13.38|13.41|13.94|14|14.79|15.3|13.02|10.87|11.89|14.06|16.1|16.48|17.33|15.934|16.81|18.51|19.76|21.07|19.84|20.42|20.77|21.72|21.705|22.96|21.27|20|21.81|21.15|21.68|18.83||
2022-02-19 20:06:38|pink_usa_0085|SNMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7909|12.1833|12.0082|10.8805|11.277|12.2142|12.5592|12.7497|13.0999|13.5427|14.243|12.5541|13.069|12.5026|11.7096|11.8435|10.7878|10.6488|10.5149|10.484|10.6591|10.9578|9.0783|9.0422|9.7322|10.1957|8.5273|8.2183|8.5994|9.1246|9.8363|9.7837|9.4233|10.1648|9.9176|9.5572|9.2379|9.6189|9.8043|10.1442|10.8651|9.9176|10.896|10.9887|11.6272|11.8126|10.4943|10.3502|10.8033|11.3079|11.0093|10.8445|11.1895|10.3605|10.6385|10.5355|11.2358|11.4264|11.483|10.2678|10.2575|9.691|9.001|9.5778|10.0669|9.5778|9.4954|9.0525|9.6087|8.7276|9.3203|9.4799|9.18|9.42|9.03|8.44|7.154|5.92|5.51|6.5|6.17|6.32|6.55|6.46|5.67|7.56|7.55|7.95|7.805|7.79|8.18|8.35|8.07|8.67|9.82|9.38|8.54|7.43|8.4155|8.045||
2022-02-19 20:06:39|pink_usa_0086|SNMYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1168|5.3038|5.6643|3.6045|2.9042||4.7889|4.7889|||7.3065|7.3065||8.5994||||8.5994|8.5994|||||||||8.9083|8.9083||||||||||8.5788|8.5788|8.7848||||8.5685|||10.2987|10.2987|10.2617||12.5541|11.7096|12.6159|12.7188|11.895|11.3388|11.689|11.4212|12.8218|13.172|12.1009|11.8435|11.2152|11.3491|12.2554|12.4923|12.7806|13.5942|13.5118|13.9547|12.8218|13.4912|13.172|11.4624|11.6787|11.3491|10.6488|10.4016|10.4119|10.7106|10.8136|9.4748|8.7539|9.5778|10.3811|8.4552|8.2389|7.8785|8.8877|9.7425|9.4233|9.2482|10.3913|10.1133|9.691|9.7837|10.3502|10.103|10.2472|10.2472|||10.7621||10.3502|10.3502|10.484|10.8651|||10.9063|10.9063||10.4531|10.5123|11.2667|11.6375|||10.1831|10.1831|9.1143|9.0232|9.8146|9.8146|9.8146|9.9382|9.4748|9.4748|9.467|9.2688|9.2379|9.0243|9|8.88|8.5|4.87|5.727|5.727|5.727|5.65|6.18|6.45|5.68|6.5|6.5|8.01|7.95|7.95|7.95|8.8|8.8|8.4|8.95|8.95|8.95|7.46|8.095|7.75||
2022-02-19 20:06:40|pink_usa_0087|TRAUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6876|3.2391|3.4484|3.0498|2.5614|3.0241|3.0199|3.1893|3.5381|3.6378|3.2391|3.9368|4.6643|4.7341|5.0829|4.5348|4.5846|4.6843|4.1859||3.6976|3.9368|4.4351|4.7839|4.9334|5.2025|5.0231|5.1726|5.2822|5.4816|5.6909|5.4816|5.4816|5.352||5.6809|5.641||5.7108|5.8802|5.9301|5.6111|5.9799|5.5812|5.94|6.1294|6.2988||6.1194|6.5978|6.4782|6.2988|6.239|6.4982|6.8271|6.3387|6.0849|6.1294|6.1792|6.1792|6.4583|6.2291|5.9201|6.1593|6.3287|6.6377|6.5081|7.0065|7.1659|7.5247|7.7539|6.5978|7.0463|7.136|7.1161|7.3055|7.0922|7.3353|7.5845|7.4749|7.5446|7.2556|7.0563|7.2058|7.1261|7.34|7.0921|7.49|8.2|8.79|9.08|8.89|9.14|9.57|7.84|7.94|7.82|7.525|7.75|7.91|8.54|8.7325|9.13|9.47|9.075|9.344|9.48|9.82|9.67|9.4|9.8261|9.82|9.0301|8.74|8.37|9.075|9.03|8.78|8.5|7.79|7.93|8.4|7.9356|8.77|8.64|9.39|9.5|9.6|10.43|10.8|10|9.75|10.356|10.46|10.59|10.565|10.23|6.81|8.6|9.58|9.46|9.82|9.9035|10.1|9.48|10.428|10.527|10.39|10.226|10.43|10.94|10.68|10.65|10.6399|10.36|10.35|10.345|9.766|10.228|8.89||
2022-02-19 20:06:41|pink_usa_0088|QBIEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.3|||17.95|19.75|19.78|19.44|22.35|22.5|20.35|19.3|20.3|19.84|15.8|15.62|15.44|15.95|16.55|17.32|16.39|17.91|17.4|18.7|19.5|20.45|19.03|18.26|17.36|13.56|12.45|14.85|14.65|13.59|13.26|12.47|14.21|14.26|11.824|13.99|15.2|12.92|13.49|13.28|10.53|11.92|12.83|14.25|14.18|13.56|14.641|14.38|15.29|13.81|13.67|14.01|14.23|10.33|9.89|11.61|11.8|10.94|10.38|10.42|10.08|11.09|10.29|9.84|9.22|8.985|8.75|10.25|10.31|10.79|11.085|10.56|10.9|8.91|9.305|9.56|9.26|8.67|7.61|7.9|8.06|8.4|8.99|7.73|8.25|7.43|7.12|7.7|8.8|9.1|9.435|9.83|9.7|9.74|9.65|9.21|9.554|8.086|8|8.26|8.04|8.465|8.23|7.79|7.47|7.68|7.285|7.23|7.7|7.89|8.055|8.17|7.65|7.165|7.83|8.995|8.795|9.085|8.01|8.18|8.07|8.26|8.35|8.69|8.39|8.975|9.31|8.77|5.42|4.95|5.92|6.72|7.36|7.3|6.32|6.105|7.469|6.42|6.39|7.24|7.41|7.67|8.49|7.935|8.09|8.8|8.56|8.92|8.57|8.68|8.1601||
2022-02-19 20:06:41|pink_usa_0089|QBEIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|18.1|15.1|18.05|15.69|11.3|13.1|16|15.3|15.75|16.9|18.6|20.6|19.35|21.08|23.05|20.55|19|19.5|19.25|16|14.91|15.7|15.99|17.15|17.35|17.25|18.15|17.75|18.16|19.8|20.14|18.9|19.02|15.25|14.1|13.73|14.26|14.61|13.48|12.37|12.43|14.23|14.2|11.63|13.76|14.4944|12.7|13.62|13.46|11.28|12.13|12.75|14.3|14.14|13.65|14.42|15.07|15.38|14.4613|13.95|14.29|14.22|10.45|10.44|11.4301|11.7|10.6|10.19|10.23|10.03|10.63|10.05|9.52|9.22|8.7199|10.4|10|10.78|10.77|10.9|10.6119|10.31|9|9.03|9.18|9.09|8.1|7.53|7.89|8.32|8.58|9.15|7.71|8.38|7.56|7.25|7.37|8.78|9.1|9.52|10.2|9.45|9.45|9.5|9.1|8.98|7.9849|7.9|8.35|8.12|8.44|8.18|7.8|7.34|7.56|7.27|7.11|7.43|7.7|7.97|8.01|7.405|6.96|7.82|8.66|8.9|9.115|8.75|8.12|8.53|8.16|8.54|8.62|8.82|9.22|9.35|9.35|7|5.1|5.95|6.33|7.555|7.3|6.13|5.62|7.5|6.56|6.185|6.54|7.25|7.57|8.5|7.75|7.99|8.44|8.1|8.93|8.5|8.321|8.321||
2022-02-19 20:06:42|pink_usa_0090|OCLDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.7|||||29.13|26.88|27.7|27.7|24.3|25.8|25.65|24.55|25.925|26.35|24.89|27.33|26.79|27.25|25.54|23.04|21.01|18.43|16.99|16.82|18.98|19.7|20.9|21.29|20.695|21.75|20.08|20.575|17.92|18.2|19.8|19.18|16.84|17.384|14.77|15.12|14.98|15.47|15.12|16.09|16.61|15.24|14.21|10.71|11.17|11.95|11.54|10.57|9.09|10.41|11.04|11.76|9.82|9.1|10.88|10.75|12.015|12.3|12.84|12.75|14.15|14.2101|13.645|13.37|15.22|15.328|15.683|15.84|15.93|16|13.25|14.13|14.84|14.86|13.7|14.4|13.4|13.41|12.755|13|12.3|12.66|13.28|11.77|12.6|12.495|12.65|13.35|14.46|14.33|14.11|14.23|15.505||16.028|15.73|14.6|13.35|10.27|11.1|11.78|10.94|12.28|12.57|11.27|11.27|11.68|11.52|12.22|9.601|11.08|11.08|10.6|10.035|9.59|9.985|10.23|11.35|10.115|9.825|9.73||
2022-02-19 20:06:44|pink_usa_0091|CMSQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.5|3.8|5.1|4.1|4.55|6.35|7|7.6|6.76|8.4|8.66|9.73|9.64|10.15|10.84|10.33|11.1|11.75|10.84|9.35|9.01|9.2|8.69|9.65|10.57|10.61|10.87|10.55|9.63|9.79|10.15|10.15|9.07|7.46|7.92|6.88|7.41|7.89|8.44|8.5|8.47|9.05|8.68|7.63|7.61|8.1|8.8|8.8|8.93|9.21|9.98|10.51|10.612|10.528|10.09|9.69|9.27|9.15|9.04|9.41|10.42|9.79|10.1|9.98|11.41|11.25|11.47|11.79|11.7|11.64|11.31|10.512|10.13|8.97|10.01|9.07|10.02|9.91|9.66|9.685|8.805|8.86|6.96|7.58|7.89|8.485|7.48|7.31|6.8|7.11|7.52|7.348|6.74|6.75|7.7|7.81|8.096|9.02|9.31|9.694|10.38|10.5|11.05|10.9|11.342|11.27|11.254|11.148|12.01|12.15|12.755|12.95|13.98|13.5|12.86|13.51|13.46|13.672|13.47|14.2|14.6|12.35|12.24|12.81|12.08|12.05|12.79|11.75|11.64|10.13|10.37|10.41|11.16|11.34|11.91|12.11|9.01|5.77|7.545|8.65|9.1159|9.84|9.33|8.91|9.96|10.7|10.61|11.1|11.654|11.27|10.99|12.2095|12.068|11.94|12.71|13.26|14.35|13.97|15.039|14.19||
2022-02-19 20:06:44|pink_usa_0092|STGPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.08|3.2|2.88|3.05|2.8|2.82|3.01|3|2.62|3|3.07|2.8|2.97|2.72|2.86|2.74|3|2.78|2.95|3.15|3.46|3.51|3.25|4.002|3.96|3.65||3|2.96|3.25|3.3|3.3|3.24|3.04||2.99|3.31|3.17|3.09|3.15|2.99|3.12|3.2|3.2|2.89|3.03|2.99|3.22|3.18|3.18|2.94|2.7295|2.95|2.78|2.9159|2.7478|2.85|2.71|2.58|2.529|2.64|2.64|2.64|2.64|2.5815|2.62|2.69|2.249|0.95|1.35|1.605|1.66|1.47|1.61|1.59|1.5|2.13|2.1|2.14|2.19|2.16|2.11|2.05|2.12|2.05|1.781|2.08|2.17|2.2|2.4|2.1||
2022-02-19 20:06:45|pink_usa_0093|IPGDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|0.87||||||3.57||4.25|||||||||||4.05||||7.55||7.5|7.05|6.7|7.05||||6||||4.95|4.03|||4.15||||||||4.7|4.42||||||||||2.85|2.47||||3.63||||4.3||3.85|||||||3.82|||||2.3076||1.52|1.4611|||2|2.08|2.15|2.86|3.13|2.88|2.91|3.24|3.37|3.44|3.22|2.66|2.55|2.34|||2.52|||3.33|3.6799|3.69|3.63||4|3.7||||||2.71|2.91|2.75|2.82|3.4|3.5|3.5|3.15|3.15|3.43|3.79|4.362|4.5|4.41|4.3445|4.52|3.45|3|3.015|3.5952|3.64|3.44|3.277|3.18|3.32|3.578|5.24|5|5.45|4.971|5.84|5.851|6.17|6.85|7.33|6.827|7.36|6.99|8.5|8.567||
2022-02-19 20:06:46|pink_usa_0094|ANSLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65||59.5|58|54.85||||||||71.3|||||||73.88|77.82|71.9|71.54|69.03|68.64|67.52|68.2|67.92|73.53|72.55|69.95|69|68|71.35|71.1|70.75|71.18|83.06|88.31||78.27|72.73||||55.51|63.66|59.9|53.46|52.29|52.51|56.8|55.52|54.4|59.13|67.42|75.53|64.37|69.81|73.12|66.68|66.26|73.078|70.29|69.46|69.68|70.14|68.685|70.67|74.707|76.141|76.65|81.2|80.147|77.804|80.86|80.15|80.969|84.15|71.395|70.91|65.55|66.315|62.23|69.955|71.7|74.59|76.912|68.828|76.54|70.2|74.056|69.877|77.05|79.85|82.232|88.5|73.8555|70.528|77.51|98.584|102.081|114.59|107.12|107.547|119.66|111.594|106.202|116.37|120.33|119|125.88|125.85|121.575|117.57|109.2603|98.3|96.33|89.475|91.95|75.88||
2022-02-19 20:06:46|pink_usa_0095|WYGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|27.35|25|25.8|21.75|19.75||24.25|23.8|20.16|18.25|19.5|21.07|22.2|24.34|26.69|26.51|29.5|31.6|32.47|32.01|31.82|29.32|28.64|27.94|24.59|28.65|27.49|27.75|30.12|30.2|29.67|29.05|25.5|26.02|26.38|26.3|28.16|25.55|24.14|25.23|26.49|26.69|25.75|23.71|19.45|17.71|19.67|20.09|22.15|20.5|14.52|14.68|14.14|15.145|13.85|15.33|14.65|16.61|16.28|15.63|13.15|10.85|8.61|7.54|7.94|8.08|7.07|8.04|7.69|8.5|6.37|4.93|4.26|4.32|3.575|3.48|2.28|4.51|3.72|5.028|5.55|5.41|5.39|6.26|7.043|6.03|7.29|7.38|7.61|8.04|8.25|8.33|8.99|8.29|9.65|11.1|11.22|11.6|11.17|10.92|11.16|11.33|11.3|11.675|12.43|12.34|13.5|14.27|14.73|10.13|10.26|8.135|10.37|10.17|10.38|10.33|9.1|10.67|9.29|8.2|8.21|9.7|10.26|10.25|9.62|7.41|4.27|5.3|6.07|6.185|5.98|7.105|7.24|6.86|9.8|9.19|8.98|9.12|8.29|8.42|8.21|8.74|8.265|7.534|7.2|7.81|7.4|8.03|7.714||
2022-02-19 20:06:47|pink_usa_0096|AUSDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.03|2.83|1.56|1.16|0.95|1.02|1.63|1.34|1.0017|0.74||0.84|0.85|0.804|0.855|0.825|0.856|1.09||0.743|||||0.28|0.2118|0.3216|0.3208|0.26||0.218||0.2282|0.1904|0.157||0.3565||0.3401|0.517|0.61|0.763|1.2484|1.073||1.04|0.99||||0.99|1.27|1.49|1.72||1.54||1.67|1.67|1.97|2.2|2.2|2.2|2.2|1.79|1.31|1.31|1.31|1.31|1.31|0.8169|0.9105|0.9105|0.9105|0.9105|0.9105|0.9105|0.9105|1.136|1.136|1.136|1.136|1.136|1.136|0.916|0.916|0.475|0.97|0.865|0.905|0.905|0.86|0.7964|0.94|1.05|1.05|1.05|0.825|0.84|0.5|0.5352|0.5352|0.62|0.5678|0.7588|0.7588|0.7588|0.7588||
2022-02-19 20:06:48|pink_usa_0097|WNARF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4||2.35|2.55||4.6|4||4.2||||4.5|||4.9385|3.82||||5.0355|6.4515|6.6||6.67|6.8495|6.31||||||||||5.57||||4.63|4.05|3.85|3.82||||||||3.83|||||2.8|||||2.95|3.05|3.02|4.2|4.16||4.65|4.6801|3.77|3.75|3.17|2.84||3.05|2.58|2.96|2.75|2.44|2.12|1.78|1.86|1.71|1.64|1.28|1.33|1.81|1.6|1.55|||2.33||1.78|2.24|2.35|2.04|2.14|1.83|1.67|1.57|1.57|1.64|1.91|2.21|2.25|2.55|2.22|2.53|2.63|2.33|2.42|2.61|2.62|2.54|2.15|1.72|1.94|1.63|1.45|1.41|1.64|1.74|1.46|1.51|1.53|1.43|1.464|2.056|2.22|2.17|2.02|2.02|1.64|1.585|1.235|1.35|1.7|1.76|1.78|1.74|1.56|1.43|1.77|2.25|1.94|1.93|1.61|1.86|1.95|1.815|1.88|2.22|2.0501|2.22|2.2|2.46|2.4||
2022-02-19 20:06:48|pink_usa_0098|AGLNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.5|9.1|10|10|10.75||11.2|11.2|11.6|13.5|13.35|12.4|12.5|12.25|12.95|14.3|12.5|12.3|12.55|13.45|13.45|16|16.2|14.92|15.15|14.9|13.85|15|15.7|14.95|15.13|15.3|15.25|14.25|14.92|14.6|15.3|15.35|15|15.2|15.38|14.8|15.29|16.35|15.35|15.59|14.95|14.94|16.29|16.1|16.53|16.32|16.48|13.64|13.23|13.17|14.46|14.59|14.59|13.35|13.23|13.17|13.74|13.86|14.51|14.31|14.6|13.65|12.64|11.63|11.892|11.3|10.84|11.34|11.5|11.73|12.07|12.15|11.55|11.9|11.75|11.1|11.72|12.23|12.76|13.1683|13.08|13.66|13.67|13.51|14.6|15.5|14.61|12.62|14.53|15.21|15.79|16.32|18.25|19.68|19.97|19.39|18.63|19.57|19.68|17.94|19.41|19.68|18.63|18.523|16.88|16.08|16.08|16.1|16.37|16.2019|14.95|14.2633|13.03|13.7|14.08|15.25|15.06|15.51|15.41|13.97|14.21|13.26|12.68|12.64|13.64|13.52|14.66|13.37|12.35|10.26|11.25|10.825|11.8|11.68|10.9|10.055|9.02|9.92|9.149|8.62|7.73|7.42|7.29|6.2|6.273|5.4175|4.72|4.3|4.11|3.8|4.28|4.9655||
2022-02-19 20:06:49|pink_usa_0099|AGLXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.7||13.88|||16.87||||||15.75|15.6|15.31|15.21|15.84|13.29|14.9|15.01|15|15.19|14.9|15.4|15.05|15.35|15.31|16.152|15.6|15.79|14.9|15.16|16.127|16.12|16.13|16.47|15.11|13.88|13.13|13.29|14.4|14.72|14.644|13.44|13.338|13.35|13.9045|13.6855|14.49|14.32|14.71|13.4875|13.88|12.37|11.893|11.06|10.845|11.4|11.61|11.55|11.94|12.37|11.79|12.35|11.43|11.53|12.07|12.265|12.8|12.85|13.19|13.475|14.05|13.95|15.235|15.625|13.775|14.29|14.85|15.565|16.205|17.46|18.43|20.21|20.4101|18.82|18.8925|20|19.32|17.98|19.5|18.92|19.085|17.63|16.34|16.6|16.58|15.925|16.75|16|14.235|14.19|13|13.99|14.43|15.41|15.2|15.59|15.73|14.265|14.25|13.66|12.88|12.78|13.685|14.05|14.328|13.7|12.58|10.65|10.6|11.62|11.898|12.195|10.74|9.7|9.08|10.065|9.48|8.99|7.48|7.4|7.1|6.27|6.14|5.47|4.8|4.27|4.21|3.85|4.36|5.39||
2022-02-19 20:06:50|pink_usa_0100|BEPTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.73|0.58|0.655|0.47|0.53|0.59|0.59|0.65|0.6|0.705|0.685|0.76|0.825|0.8|0.92|0.74|0.63|0.715|0.75|0.68|0.58|0.645|0.6|0.64|0.72|0.635|0.86|0.88|0.965|1.12|1|1|0.99|1.13|1.17|1|1.26|1.49|1.32|1.7|1.67|1.49|1.45|1.06|0.96|1.22|1.152|1.38|1.48|1.53|1.59|1.476|1.47|1.44|1.35|1.11|1.16|1.22|1.27|1.25|1.28|1.26|1.21|1.27|1.562|1.58|1.61|1.59|1.622|1.58|1.542|1.222|0.962|0.8133|0.8011|0.88|0.784|0.76|0.9|0.82|0.75|0.652|0.4098|0.35|0.45|0.345|0.347|0.3038|0.5421|0.45|0.5189|0.4615|0.45|0.4|0.4027|0.52|0.532|0.65|0.64|0.58|0.535|0.593|0.5134|0.4575|0.4373|0.532|0.5334|0.7|0.87|0.81|1|1.082|1|0.9203|1.21|1.244|1.35|1.42|1.3205|1.55|1.24|1.19|0.905|1.27|1.48|1.47|1.504|1.28|1.34|1.3|1.615|1.63|1.66|1.63|1.82|1.65|1.18|0.75|0.91|1.16|1.055|1.055|1.09|0.915|0.905|1.355|1.45|1.24|1.22|1.3|1.02|0.9715|0.94|0.91|0.7947|1.03|1.06|0.84|0.921|1.075||
2022-02-19 20:06:51|pink_usa_0101|VPTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|0.64||1.16|1.16|1.72|2.24|2.36|2.44|2.56|2.48|2.4|||2.2|1.84|||2.08|1.6|1.88|1.84|1.72|2.68|2.44|2.96|3.16|2.72|||2.92|2.92|2.76|2.8|2.8|3.2|4.24|4.64|5|7.04|8.8|8.96|8.16|6.56|6.68|5.52|5.32|5.48|5.64|5.4|6.04|5.76|5.52|5.84|5.68|4.8|||5.52|6|6.48|5.96|5.28|4.8|5.8|5.56|5.72|5.4|5.232|5.08|4.64||3.2|2.92|2.28|1.6|2.264|2|3.12|1.64|1.64|1.4|0.96|0.96|0.84|0.88|0.688|0.56||1.704|1.56|1.512|1.44|1.56|1.36|1.52|1.44||1.752|1.68|2.2|2.2||1.96|1.7144|1.7144|1.704|1.68|2.08|2.16|2.4|4.4|4.64|4.64|2.6384|2.64|2.56|2.864|2.4|2.8||||||2.152|1.96|1.52|1.6|1.84|1.84|1.76|1.76|1.68|1.6|1.6|1.6|0.68|1.6|0.0008|0.0032|1.6|1.1688|1.6|1.2232|1.8392|1.84|1.1448|1.3768|2.25|2.65|0.52|2.75|2.26|2.29|2.29|3.25|3.2|3.25|3.17||
2022-02-19 20:06:52|pink_usa_0102|ELKMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3379|0.3732|||0.5749||||0.6303|||0.3379|||0.4135|||||||0.1714||0.1412||0.1311|0.1311||||||||||0.0988||0.1362|||0.1412||||||||||0.2915||0.2975|0.3177|0.3126|||||0.3177||0.2925|0.3631|0.3479|0.406|0.4|0.55|0.578|0.49|0.465|0.5077|0.42|0.41|0.4731|0.43|0.482|0.4969|0.5402|0.5|0.515|0.57|0.58|0.51|0.5574|0.5477|0.6097|0.6559|0.6303|0.6|0.562|0.5232|0.52|0.4297|0.514|0.475|0.426|0.4501|0.575|0.65|0.625|0.647|0.7489|0.688|0.95|0.8874|0.82|0.78|0.7|0.967|0.9568|0.899|0.83|1.055|1.14|1.23|1.39|1.12|1|0.97|0.855|1.13|0.93|0.86|0.92|0.98|1.23|0.95|1.01|0.9595|0.9945|1.06|0.95|1.17|0.9504||
2022-02-19 20:06:52|pink_usa_0103|AGESY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|224.5|214.5|228.5|249|262.5|272|279.5|272|293|286|283.5|272.5|283|300.5|295.5|289|289|297|340.5|346.5|341.5|360|374|360|346|361.5|386|419.5|416.5|419.5|425.5||431|469.5|457|415.5|421.5|392.7|348|358|296.8|257|266.6|204.5|229.5||||||57|13|10.5|7|13.2|13|15|19|30|34.5|30.3|39.7|40.5|48|43.9|41.9|41.1|37.7|34.9|37|27.3|22.8|21.9|29.3|26.5|29.6|29.6|24.4|24.6|30.5|30.7|30.8|30|27.4|26.1|18.6|16.8|18.1|20|17.102|16.4|21.6|21.7|18.8|17|16.3|19.5|21.6|24.1|23.88|25.76|26.98|30.07|34.21|35.3|34.73|38.494|37.05|35.47|41.92|42.03|41.21|42.22|41|42.02|43.987|43.6|42.95|42.3|41.63|40.2|34.24|32.35|32.09|34.566|35.87|35.5|36.42|34.52|37.07|36.93|37.68|37.435|41.21|41.02|43.63|42.81|44.67|45.435|39.66|37.865|40.06|37.01|40.74|32.51|32.52|35.048|36.571|35.18|39.04|39.935|42.29|39.24|38.39|42.216|39.22|41.86|46.285|46.63|47.925|46.88|49.37|49.3|51.225|53.195|52.85|52.85|51.68|48.89|52.9625|51.415|50.26|51.44|45.89|44.755|46.96|49.625|51.67|51.45|50.32|53.16|53.39|55.85|56.28|58.23|59.9|59.045|57.03|36.75|36.7205|34.72|40.25|36.84|39.79|42.1|41.75|46.93|50.09|55.01|52.62|59.115|61.63|62.12|60.55|55.09|53.635|48.89|47.47|49.63|52.11|54.185|48.095||
2022-02-19 20:06:53|pink_usa_0104|KBCSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5||||20.08|17.39|||||||||9.69|||6.1|6.14|||||10.2||10.92||12.19|12.05|15.18|17.08|19.77|18.02|17.25|20.23|19.86|17.74|21.62|22.54|25.54|26.91|27.33|27.6|30.28|31.58|31.7|30.55|29.5|28.33|27.3|28.245|26.15|25.96|28.73|28.19|27.59|29.76|32.21|32.85|33.85|31.74|34.73|32.59|32.7|30.09|30.1|30.855|27.38|27.45|25.8|27.2|30.17|22.89|24.73|30.24|28.65|30.16|32.33|32.02|31.85|31.645|32.87|36.88|37.22|38.33|41.481|40.58|42.13|41.78|40.265|42.945|46.85|46.74|43.22|43.76|39.23|38.65|37.3925|36.47|38.385|34.795|33.665|33.27|34.085|36.685|36.46|36.21|33.94|32.75|30.99|28.53|31.87|36.03|36.29|37.05|37.54|33.8025|25.35|25.53|27.39|29.25|29.095|28.425|25.87|25.73|37.14|34.4375|36.05|35.64|36.96|38.77|41.47|38.23|40.34|42.7|46.63|47.645|42.5|44.065|44.31||
2022-02-19 20:06:54|pink_usa_0105|BUDFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127|110.55|103|103.95|104.89|106.81|110.2|112.085|117.95|109.85|119.38|118.73|120.45|122.8|112.3278|112.45|107.6|112.37|108.7|95.05|94.575|101.55|99.25|90|86.65|76.78|70.55|68.68|76.57|81.63|85.76|87.14|83.09|89.97|100.4|94.92|93.2|79.25|79|82.2|76.14|58.1|43|42.44|54.23|48.867|55.41|59.25|58.4685|54.15|68.31|72|64.76|59.3|63.6|70.5|77.42|71.37|62.33|62.62|54.56|60.55|55.14|63.57|64.26||
2022-02-19 20:06:55|pink_usa_0106|AVHNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.3|12.3|12.3|12.3|18.11|18.11|18.11|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.1|14.68|14.68|14.68|14.68|14.68|14.68|14.68|14.68|14.41|13.9|13.9|13.9|15.2|14.11|14.11|14.11|14.11|14.11|14.11|15.63|16.1|16.1|16.1|16.1|16.1|17|17|17|17|17||
2022-02-19 20:06:55|pink_usa_0107|GBLBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.3|||||||||9.1575||||||9.1575|9.1575|9.1575|9.1575|9.9|9.5|9.43|9.71|9.2|9.2|9.4|10.1|10.4|9|9.21|9.33|10.41|5.69|7.5|7.9|7.03|8.83|8.955|8.59|9.53|10.38|9.87|9.57|10.54|10.8|11.58|11.53|12.19|11.98|11.261|11.97|11.159|11.195|10.985||
2022-02-19 20:06:56|pink_usa_0108|SIETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|24.89||22.75|23|23|20.87|20.45|21.29|20.46|18.57|17.915|19.59|16.665|15.95|18.02|17.88|19.66|19.2301|17.6501|18.46|19.46|20.13|16.7301|17.095|16.63|15.71|19.37|22.0888|22.05|24|20.54|20.79|24.7|22.77|21.195|19.06|21.504|23.0875|22.39|23.78|23.59|25.05|22.64|24.0975|22.2975|22.62|23.16|23.12|22.52|22.62|20.75|20.51|20.73|19.59|20.65|22|23.2|22.1|20.25|19.45|19.01|19.15|20.99|19.75|20.421|21.3575|23.15|23.29|25.6957|26.86|31.65|32.08|34.9|32.6|31.59|22.27|22.27|22.27|30.7|30.25|33.05|31.35|31.35|33.8725|33.8725|42.4|40.3|48.63|50.46|58.65|59.9254|79.49|78.25|78.25|76|90.15|90.15|85.7||
2022-02-19 20:06:56|pink_usa_0109|UCBJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|21.3|21.1|22.1|23.34|24.3|22.94|24.2|23.64|||28.16|28.82|28.71|28.72|32.13|30.95|29.69|26.46|26.98|31.47|30.1|29.6|33.1|33.035|36.45|35.31|40.36|39.75|41.1|39.5|43.1|45.66|46.41|45|40.83|40.36|37.47|38.95|37.62|37.55|34.85|36.7|36.26|39.72|39.57|38.69|43.66|44.84|44.16|43.81|37.8|40.39|37.75|36.65|37.44|38.96|41.53|37.765|33.11|31.87|32.38|35.06|37.45|39.18|40.34|34.99|34.38|34.75|34.26|35.89|35.84|37.39|41.29|41.65|40.15|41.06|36.4|38.45|40.23|42.8|46.0998|45.96|41.73|42.75|40.21|44|42.9|42.765|38.4|38.4|42.47|39.5375|37.1|35.6|40.1475|40.27|40.3525|48.28|50.3225|40|46.45|50.9|58.15|61.5575|56.8125|57.285|56.5745|54.08|52.92|52.36|51.11|47.91|47.7075|46.53|53.28|55.03|57.83|57.95|60.015|55.35|55.95|50.17||
2022-02-19 20:06:57|pink_usa_0110|UMICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8575||4.9625|4.9625|6.1125||6.9|6.9125||||5.8875|6.3875|6.5375||6.8225|6.8225|6.183|5.6425|5.7575|6.0575|5.4875|5.6375|6.14|6.14||||6.0275|6.0275|6.4975|6.2675|6.0425|5.7625|6.0675|5.8775|5.6975|4.7775|5.08|5.025|5.3525|5.3725||6.35|6.2375|6.0825|5.8525|4.8275|5.0275|5.2375|5.1875|5.2625|4.485|4.8775|5.965|6.3|6.7075|6.385|7.18|7.4|7.6575|7.505|7.48|7.1|7.27|6.52|7.0325|7.4075|8.5525|8.6525|9.7973|9.66|10.8225|11.02|11.51|12.325|12.84|13.85|12.82|14.015|14.74|14.335|14.83|13.29|13.515|12.07|9.955|9.92|10.5|11.08|11.77|9.35|7.65|8|7.66|8.2858|9.18|10.86|10.52|12.02|12.96|10.71|9.249|9.78|11.595|12.3296|11.51|11.47|10.465|9.0936|11.58|12.581|14.55|14.73|13.585|14.83|15.275|15.085|16.08|16.39|14.32|14.6|12.17|10.03|9.34||
2022-02-19 20:06:58|pink_usa_0111|SVYSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6857||92.1379||97.7504|107.1045||163.6968|139.3761|||||79.1778||||||115.9909|98.6549|86.9932|105.7014|103.4517|106.7303|110.6123|129.1802|135.6345|145.924||120.3967|136.5699||125.872|135.6934|142.1824|||141.9958||136.5699|140.9196|143.9275|143.9275|156.9151|159.1115|||127.2158|130.9575|130.022|||130.4897|||131.8929|||||105.6078||99.2|||94.5|99.3||91.75|103.5|110.08|113.85|114.75||116.5||120.5|127.434||133.75||146.5547||146.2343|146.2343|137.0546|142.6132|139|||132.49|132.02|127.97|129.22|125.19|126.91|107.8|99.55|94.35|106.35|108.3|116.15|116.15|94.1261|100.15|99.2348|97.4511|106.9001|114.7|114.4134|114.4134|105.4941|87.2804|70.7322|74.65|77.9314|72.1501|78.4435|86.1593|84.99|82.1861|106.3922|106.3922|112.54|125.55|125.402|125.402|133.95|128.988|128.988|135.5147|135.5147|135.5147|112.2801|117|121.1179||
2022-02-19 20:06:58|pink_usa_0112|SOLVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:58|pink_usa_0113|BPOSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.34|22.12|21.78|19.4|20.05|21.47|22.822|22.325|25.72|25.68|25.264|24.81|23.54|25.237|25.781|24.626|26.68|28.432|29.513|28.07|29.011|27.029|29.05|24.159|23.78|24.55|24.44|23.6|23.9|25.75|27.2|28.15|28.006|26.32|26.22|26.35|26.96|26.12|23.24|24.3|23.7|24.87|23.08|23.621|23.52|24.23|27.16|27.91|29.336|28.254|31.279|30.405|34.099|33.718|21.323|21.184|17.874|15.016|15.357|15.25|15.15|14.673|10.199|8.86|8.61|9.65|10.7|11.75|10.15|9.4|8.73|9.8|10.05|11.62|11.65|11.55|9.795|7.65|7.37|6.67|6.67|6.62|7.03|10.185|8.93|9.57|11.085|10.31|11.62|11.55|9.695|10.605|12.8|12.85|11.0175|9.66|9.14|8.996|8.17|8.586|7.3965||
2022-02-19 20:06:59|pink_usa_0114|AFGVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12||4.71|4.92|3.5||||||||3.01|3.13||||3.21|4|4.06|3.95|3.8||||4.17|4.74|4.68||4.81|4.88||5.63|6.4||||5.88|5.54|5.19||5.14||||5.16|5.09||5.76||||8.6|11.273||||||7.55||7.04|6.42|6.41|8.44|7.22|7.97||8.26|9.92|10.8|9.32|9.2501||||9.08|9.0301|9.6855|9.92|||7.16|||8.63|9.4|9.4417||7.24|7.24|7.71|7.71|7.71|7.71|8.1|8.1|8.1|8.1|8.13|8.13|8.13|10.2|10.41|10.41|6.93|6.93|8.13|8.2|8.53|8.53|7.92|7.5|7.98|9.45|9.45|9.19|9.25|9.8|9.8|9.8|9.19|9.19|9.034|8.9|7.66|7.66|7.66||
2022-02-19 20:07:00|pink_usa_0115|BGAOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.226|6.27|6.65|7.23|7.65|7.79|7.93|7.55|7.63|7.23|7.48|7.65|6.7|6.2|6.64|7.38|7.15|7.95|7.8|7|6.91|7.39|7.58|7.89|7.96|7.1|6.95|6.95|6.48|6.04|5.95|6.35|6.49|6.36|5.96|6.33|6.6|5.19|5.83|5.91|5.95|6.07|5.7|5.82|5.83|5.68|5.09|4.83|4.56|4.38|4.44|4.85|4.9|5.36|5.51|5.5|5.77|5.65|6.18|6.235|6.1|6.56|6.55|6.71|7.03|6.93|7.24|7.83|7.16|7.48|7.21|7.21|7.47|7.06|6.75|7.63|6.98|6.76|6.915|6.555|6.22|6.72|6.42|6.72|6.32|6.45|5.97|6.08|6.14|5.99|5.58|5.484|5.79|5.6|5.84|6.15|6.48|6.85|7.03|6.82|6.75|6.56|6.41|7.09|6.6|6.715|6.175|6.06|6.384|5.32|4.43|4.8025|4.54|4.8|5.3|5.2|5.41|5.13|5|5.785|5.36|5.7|5.68|5.825|5.95|5.72|6.1|5.791|5.665|5.61|4.755|4.46|3.91|4.34|4|4.1|3.82|3.89|3.68|4.435|4.03|4.14|3.93|4.395|4.205|4.08|3.78|4.029|3.94|3.965|3.75|3.735|3.84|3.84||
2022-02-19 20:07:01|pink_usa_0116|SFNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137|||||||153.6|151.1|||||172.8335||||||195.2237||195.2237|195.2237|191|191|191|203|203|203|203|203|222|222|222|222|222|222|199.17|199.17|199.17|274.3961|279|289.02|289.02|289.02|289.02|289.02|289.02|365|330|330|330|330|447.0343|443|406.0709|406.0709|467.23|461.73|379.98||
2022-02-19 20:07:01|pink_usa_0117|CUYTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.34|11.73|10.95||11.52|11.86|12.15|11.92||12.92|13.49|13.36|13.6|14.09|14.54|13.71|13.85|13.83|13.08|14.19|13.72|14.16|13.91|12.74|12.04|11.87|10.83|11.19|11.82|11.27|11.76|11.72|11.89|12.04|11.28|11.08|12.08|12.05|12.74|12.75|12.6|13.64|14.22|13.73|14.93|14.84|15.43|14.58|14.17|13.91|16.16|13.47|12.65|12.43|12.08|11.8|12.12|12.76|13.76|12.68|14.41|13.99|13.18|12.81|13.13|12.91|13.3|13.69|13.84|13.86|13.41|14.03|14.94|14.84|14.18|14.395|16|17.76|17.7|17.83|18.02|18.48|18.33|14.51|12.5355|12.55|13.67|13.805|13.085|12.8545|12.5|12.07|13.51|15.17|14.89|13.6|14.67|16.06|15.62|14.97|14.66|15.02|15.54|14.29|15.04|15.01|15.1|13.8|13.99|14|12.38|12.26|11.405|10.58|9.91||
2022-02-19 20:07:02|pink_usa_0118|BCNAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8167|7.6444||8.4|||||||11.1166|11.45||10.6667|11.6|11.1444|11.8667|12|||12.8944|14.3833||||14.5056|14.5056|15.5111||||12.8389|12.3056||||20.2361|20.2361|23.8833|23.4667|23.7|23.3167|21.8111|25.6333|25.6333|25.6333|25.6333|12.9444|12.9444|12.9444|14.4722|14|14|13.41|13.41|13.41|9.95|9.95|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|10.48|9.73|9.73|9.73||
2022-02-19 20:07:02|pink_usa_0119|IOBCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|10.3||8.65|6.1||8.85|8.9|8|9.35|11.7||14.05|12.4|||||9.25||9.55||9.6|12.23||10.76||12.3||11.05||||6.84|6.7|7.21||6.43|||||5.12|||5.07|5.48|7.37|8.5|7.5|7.22|8.0534|7.28|7.95||8.42||8.05||8.05||||10.31|10.64|11.4816||15.84|||15.6|17||17.75|17.1|20.99|21|26.95|25.4|23.37|25.32|31.756|30.4|31.1|35.92|33.85|33.8|31.08|41|45.24|41.85|44.4|47.01|46.88|46.75|49.77|46.6|41.8|43|43.84|46.6|55.65|59.84|60.7|45.1415|36.48|30.4|33.5|29.8|27.72|29.1|28.26|25.805|19.65|20.45|25.35|25.95|25.95|24.9|21.6|17.9|18.3993|13.6|13.95|13.45|16.6|18|15.8|16.29|17.75|17.45|17.3|15.5|14.7|14.5|12.45|10.75|7.7|8.25|8.93|8.64|8.72|11.855|13.02|14.175|15.208|14.96|17.4008|17.96|17.71|21.45|20.2724|19.3|17.9|21.5|23.21|19.6|16.2|16.95|16.45||
2022-02-19 20:07:03|pink_usa_0120|TLGHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|23.15|23.97|25.19|24.85|||27.71||||30|29.58|27.6|26.94|26.04||28.49|28.7588|28.7764|27.55|28.47||28.6|||27.47|28.93|||||||26.05|25.35|24.4|21.95||||25.4|26.02|27.1||28.2|29.06|30.07|31|33.6|34.4|||||34.45|35.6|38.04|35.04|33.3|33.15|27.75|23.6|22.55|22.55|27.45|26.93|26.93|23.5|23.85|23.08|24.014|26.8|27.14|28|25.95|24.34|23.18|24.435|22.055|21.885|22.925|19.6|17.981|21.615|21.601|20.4|18.52|18.575|20.259|18.55|21.15|21.575|21.03|19.86|20.68|21.61|20.38|19.05|18.95|19|19.484|18.1457|18.4|17.95|17.95||
2022-02-19 20:07:03|pink_usa_0121|BDORY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18.25|17.05|16.9|17.45|16.18|14.38|15.31|17.21|16.95|20.26|20.45|19.6|19.6|18.48|17.77|18.69|18.01|17.8|18.35|16.36|16.27|12.5|14.91|13.41|13.1|16.0963|16.02|14.1|12.65|9.5|10.21|11.75|11.6|12.6|11.25|10.74|12.9|12|13.55|13.4|12.6|11.51|8.98|9.32|9.95|11.94|12.77|10.32|10.1|8.97|8.76|10.15|10.42|10.28|11.108|12.15|15.466|10.3|9.925|10.44|8.4|7.92|7.26|8.06|8.7|7.52|7.39|6.17|4.78|4.29|4.69|4.19|3.62|3.57|4.38|5.09|5.79|4.7|4.95|6.6|6.99|7.61|8.23|7.81|9|9.84|11.16|10.21|10.395|8.72|8.26|9.775|10.56|11.53|10.44|9.865|10.28|12.15|13.25|11.83|10.165|7.28|7.585|8.82|7.08|8.975|11.685|11.3|13.13|14.11|13.55|12.7|12.42|13.62|13.77|12.43|10.65|10.74|12.01|11.515|12.92|11.4|10.05|5.69|4.95|6.23|6.22|6.33|6.18|5.4|5.182|6.73|7.08|6.45|5.23|5.32|5.35|6.49|6.058|6.12|5.818|5.58|5.12|5.76|5.1|6.14||
2022-02-19 20:07:04|pink_usa_0122|JBSAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.33|3.89|3.7|5.4|5.81|8.23|7.35|8.6|8.18|10.75|12.48|11.66|11.6|10.27|10.75|9.08|9.66|8.99|9.59|9.51|9.1|8.7|7.55|8.05|8.87|7.74|7.75|7.5|6.99|6.62|6.9856|5.49|5.03|3.87|5.69|6.79|6.15|7.71|9.34|8.35|7.84|5.51|5.48|5.65|5.6|6.65|6.74|5.25|6.31|7.54|6.82|6.67|6.4|6.5|6.1|6.06|6.27|6.85|7.11|6.83|7|6.88|6.55|6.99|7.26|6.62|6.79|7.75|8.65|8.48|8.65|8.77|7.72|8.6|8.53|10.065|10.15|10.07|10.17|8.79|8.25|8.29|7.63|6.32|5.396|5.64|6.8|5.5|5.03|5.75|5.75|7.05|7.62|7.8|5.92|5.54|7.23|7.97|7.59|6.295|6.655|4.835|3.99|4.926|5.17|5.609|4.64|5.41|6.16|5.91|5.67|5.54|4.905|4.55|4.803|4.835|4.47|4.46|5.465|6.23|6.725|8.07|7.37|8.47|11.04|11.51|11.915|13.52|13.835|15.177|13.16|13.035|13.29|12.51|9.46|7.83|8.51|8.37|8.03|8.17|8.33|7.28|7.245|8.83|8.885|9.11|9.625|10.82|11.3|12.14|11.085|12.72|12.28|13.66|12.95|12.23|12.78|13.34||
2022-02-19 20:07:05|pink_usa_0123|MRRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2964|9.25|9.5|8.3|9.9566|8.3|8.46|9.6|9.06|8.85|10.08|9.86|5.38|3.78|3.9|4.3|4.84|5.01|6.32|6.49|4.75|4.61|4.5|4.4|5.26|5.85|5.32|4.92|4.24|5.15|4.65|4|3.26|3.69|3.23|3.08|3|2.48|1.9|1.78|1.81|2.1|1.8|1.95|1.78|2.38|2.6|2.93|3.27|2.8|2.3795|2.42|1.97|1.91|1.694|1.43|1.4222|1.21|1.685|1.45|1.71|1.64|1.655|1.68|1.483|1.532|1.49|1.76|1.82|1.677|1.59|1.8|1.68|1.718|1.701|1.825|1.974|2.08|1.94|1.812|2.335|2.04|1.99|2.0675|2.31|2.09|1.86|2.16|2.2125|2.03|1.87|1.77|2.175|2|2.11|2.1475|1.36|1.4|1.67|1.56|1.454|1.76|1.51|1.54|1.7|1.69|1.69|1.82|2|2.735|2.733|2.6315|2.6|2.6815|2.65|1.68|2.23|2.41|2.46|2.61|3.19|2.5|2.43|2.74|2.8|2.62|2.7|3.12|3.47|3.55|3.675|3.8|4.26|4.75|4.38|3.88|3.77|4.29||
2022-02-19 20:07:06|pink_usa_0124|MRVSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.35|||11.078|||13.69|14.64|||||19.26|||23|21|||||||21.05|17.63|19.96|19.15|||18.99|||||||23.29||21.5109|18|16.4825||12.5373|9.5|10.07|12.34|12.879|13.56||12.34||13.46|11.85||12.01|12.3|12.367|||11.28|11.39|11.7|13.04|11.97|13.64|15.07|13.7|13.12|13.22|14.23|14.7|16.1|14.34|15.02|14.7|13.6769|12.99|13.355|12.2|10.87|10.05|7.49|7.35|7|6.5401|6.2999|4.87|5.36|5.28|4.72|6.65|6.95|6.95|10.35|7.5|7.3|9.05|10.52|9.5|10.05|13.39|11.7|16.04|10.05|13.31|13.31|13.31|12|7.08|9.86|9.86|9.86|9|7.5|18.5|18.5|13|7.5|7.6|7.14|6.95|6.46|8.5|6.71|7.73|7.4|8.2||
2022-02-19 20:07:07|pink_usa_0125|EQUEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.086|2.086||1.82|1.9|1.89|4|15|1.42|1.31|1.428|1.33|||1.482|1.66|1.44|1.468|1.484|1.562|1.424|1.242|1.334|1.38|1.354|1.484|1.42|1.51|1.456|1.456|1.444|1.47|1.612|1.77|1.816|1.692|1.8|1.872|2.07|1.948|2.088|1.99|1.542|1.65|1.81|1.952|2.12|2.024|1.874|1.792|1.7|1.806|1.82|1.954|2.216|2.236|2.348|2.24|2.018|2.15|2.082|2.01|1.874|1.992|2.14|2.202|2.256|1.936|2.028|1.708|1.8|2.006|1.742|1.72|2.04|2.146|2.31|2.82|2.82|3.04|3.18|3.17|3.282|3.008|3.37|3.49|3.818|3.82|3.786|3.4|3.502|3.806|4.102|4.332|4.18|4.432|4.1028|4.3418|4.52|4.33|3.996|3.3|3.09|3.28|2.822|2.9064|3.6604|3.52|4.214|4.7666|4.462|4.22|4.1054|4.4606|4.868|4.664|4.715|5.03|4.836|3.73|5.95|6.14|5.66|3.22|3.57|5.52|4.6|5.45|4.16|3.85|3.56|4.148|4.5|4.3|3.67|4.6|4.85|4.906|5.2|5.2|4.91|4.74|4.04|4.11|3.91|4.15||
2022-02-19 20:07:08|pink_usa_0126|EGIEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.88|45.28|39.32|5.96|6.48|6.6952|6.008|5.816|6.208|6.8|7.256|7.712|8.52|8.352|9.736|10.112|10.08|10.16|9.076|9.096|9.312|9.48|8.76|10.248|10.7819|11.072|12.52|12.152|13.28|12.56|12.36|12.64|14.272|13.64|13.944|13.656|13.44|12.552|11.52|13.104|12.48|13.4|13.984|15.0426|13.968|13.736|13.84|13.88|13.984|13.816|12.688|13.952|12.8|12.96|13.664|13.696|13.696|13.952|14.12|12.48|12.92|11.792|13.432|13.96|12.8144|11.88|11.376|11.432|12.144|11.6584|12.1712|12.16|11.768|13.208|11.88|10.64|10.24|9.528|9.144|8.72|9.36|9.784|9.016|8.688|8.736|7.16|6.7681|7.384|7.344|6.56|6.68|7.72|7.824|8.472|8.224|9.512|11.008|10|9.68|10.176|8.4|8.68|9.32|8.976|8.968|8.76|8.24|8.56|9.24|9.44|9.28|8.872|8.216|8.8|8.504|9.928|9.104|8.24|7.8|6.832|7.928|6.856|7.344|8.68|8.664|9.63|11.63|11.07|11.45|11.986|11.55|11.34|12.96|10.35|10.85|11.53|11.88|12.9|12.69|11|7.1|6.92|8.5099|7.95|8.63|8.32|7.51|7.715|8.575|8.17|8.26|7.02|7.495|7.5|7.73|7.505|7.16|7.65|6.86|6.8|6.93|6.51|7.86||
2022-02-19 20:07:09|pink_usa_0127|HYPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5346|14.05|12.93|14.18|12.76|16.43|15.55|16.45|13.11|12.2|11.4|13.46|12.73|10.27|9.62|7.17|8.39|4.41|4.99|4.89|5.04|6.78|6.42|6.76|6.31|5.38|6.01|6.34|6.7|7.59|8|7.37|8.13|9.04|9.15|7.76|8.15|7.3|6.46|7.12|7.45|8.18|8.81|7.87|7.16|6.42|6.33|7.12|7.45|8.09|8.6|8.25|8.582|7.6|6.89|6.33|5.826|6.62|6.481|6.93|6.62|6.853|6.65|5.77|4.5|4.12|5.75|6.206|5.25|5.968|6.43|7.5|8.5|8.43|7.338|8.2|8.7|8.71|7.97|7.52|8.301|8.96|8.68|9.39|9.64|9.03|8.6706|9.447|9.95|10.85|10.71|10.88|11.09|11.03|11.29|10.819|8.685|7.045|7.2|7.55|6.72|7.66|8.19|8.278|8.46|8.63|7.195|6.776|6.83|7.6|7.594|7.87|7.44|7.965|8.845|7.72|8.76|8.815|9.104|5.822|4.934|6.56|5.95|6.78|5.91|5.55|4.8489|5.98|6.534|6.22|5.46|5.8|6.24|7.15|6.47|7.021|6.612|5.562|4.83|5.05|4.768|5.876||
2022-02-19 20:07:10|pink_usa_0128|COGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0856|1.0156|1.065|1.205|1.3794|1.3662|1.5688|1.6856|1.6956|1.7456|6.09|7.009|6.31|5.45|3.52|3.21|3.56|3.53|3.7704|3.43|2.56|2.26|2.26|2.8|2.54|2.36|2.173|2.5|3.08|3.698|3.6|4|4.42|4.435|4.53|4.81|4.09|4.23|4.17|4.36|4.3|4.96|4.23|4.65|4.96|5.84|6.74|5.396|5.666|5.645|4.73|4.64|3.83|3.775|2.72|2.6|3.02|2.31|3.066|3.11|2.54|2.4625|3.11|2.81|2.65|2.42|2.75|2.82|3.23|2.4|2.67|2.478|2.505|2.92|2.862|2.23|0.87|0.8907|1.19|1.46|1.42|1.07|0.972|0.685|0.94|0.905|0.87|0.64|0.73|0.705|0.8306|0.792|0.705|0.62|0.54|0.4595|0.46|0.415|0.445||
2022-02-19 20:07:11|pink_usa_0129|WEGZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6581|1.6581|1.2929|||||1.8817|1.8817|2.0133||1.7899|1.7914|1.8003|1.855|2.0311|2.0666|1.7382|1.9719|2.0754|1.9305|2.2673|2.4673|2.3269|2.3269|2.2038|2.3385|2.3481|2.1577|2.1615|2.1615|1.7904|2.0874|2.4308|2.2154||1.6577|1.4154|1.2846|3.4615|1.4923|1.4923|5.2923|||||1.3731|||1.6423||1.7462|1.7462|5.9654|5.9654|2.2192|2.2192|||2.9615|2.9615||2.9038|2.7615|3.1442|2.8846|2.4423|2.3308|2.38|2.355|2.375|2.2145|||2.1|2.1||||2.05|2.05|3.125|2.975|2.975|2.975|3.27|5|4.5|4.8311|5.43|3.55|3.325|3.74|4.89|6.5|6.11|6.21|7.125|10.08|7.325|7.22|7.8375|6.735|6.986|6.18|6.8|7.0375|6.9|6.89|6.669|5.9|5.65|6.15||
2022-02-19 20:07:11|pink_usa_0130|LZRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7818|5.1935|5.3545|5.4392|5.2789|5.4543|5.8836|5.7203|5.7717|5.4785|5.1429|4.8859|4.1209|4.2927|4.1572|4.5956|4.6138|4.2419|4.1784|3.7611|4.0272|4.3628|4.641|4.7226|4.907|4.8768|5.3484|4.6954|4.2691|3.9305|3.8398|3.9546|3.5707|3.5949|3.4255|3.1383|2.845|2.3915|1.7899|1.935|2.1497|1.9441|1.7989|1.6901|1.8322|2.5699|2.8904|2.9025|3.0355|3.6584|4.0484|3.7914|3.5314|3.0295|3.359|3.6402|3.7751|4.1844|4.5351|4.2571|4.4603|5.4032|6.3619|6.1048|5.6317|6.2952|6.819|7.3048|7.619|8.2952|7.2476|5.8857|5.6|5.9619|4.9524|5.8|7.495|6.5524|7.7333|8.6381|8.5619|7.9238|8.6|9.3714|9.9971|10.6667|10.5905|10.1333|9.9905|10.181|11.865|12.87|11.18|5.63|5.94|7.27|8.13|9.28|9.29|9.94|10.895|12.484|12.86|12.51|11.92|11.15|11.48|12.37|12.18|11.3837|10.99|10.8|7.935|9.53|8.915|11.39||
2022-02-19 20:07:12|pink_usa_0131|USNZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|11.95|6.125|7.025|4.775|6.385|6.535|5.2|6.9383|7.91|10.675|8.935|12.815|12.575|13.31|13.475|15.17|14.425|13.275|16|17.93|16.28|12.425|14.735|14.19|12.905|13.95|13.24|11.9|12.64|11.68|12.43|12.37|9.74|8.92|7.84|6.49|6.98|5.31|6.61|5.45|6.06|7.03|6.83|6.68|5.9|3.78|3.11|3.93|4.1|4.95|5.11|5.8225|5.92|5.18|5.13|5.47|5.04|3.73|3.05|3.76|4.37|5.04|5.34|5.575|5.768|5.07|3.8895|4.48|4.1|3.55|3.88|3.68|3.6|2.84|2.29|1.95|1.62|1.31|1.44|1.59|2.17|1.66|1.35|1.11|0.983|0.89|0.79|0.51|0.27|0.23|0.5623|0.47|0.67|0.541|0.6|1.1|1.05|1.15|1.32|1.165|1.3|1.78|1.45|1.26|1.33|1.2|1.47|1.68|2.7|3.02|2.65|2.59|3.1|3.75|3.47|3.24|3|2.24|2.06|2.31|1.96|2.24|2.41|2.44|2.76|2.48|2.49|2.45|2.125|2.28|2.5|1.98|1.84|1.76|1.795|2.138|2.24|2.31|1.76|0.8847|0.86|1.25|1.37|1.54|1.91|1.71|2.04|2.62|3|2.54|2.89|2.99|3.93|3.84|4|4.19|3.25|2.89|2.26|2.71|2.94|3.16||
2022-02-19 20:07:13|pink_usa_0132|LRENY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8745|||6.9421|||9.5293|9.5293||9.3017|9.6281|8.843|8.7603|8.0165|6.0661|6.2645|6.9421|5.9917|7.3636|8.7107|8.3471|8.5537|10.1736|9.8347|9.1321|9.7273|9.3125|11.5|11.2818|10.5909|11.4727|11.9545|11.1636|13.2818|11.7455|9.8545|5.8|5.0182|7.3582|7.1645|6.8273|7.6273|6.5545|6.0705|7.8136|7.3273|6.9409|6.0909|7.3636|6.9118|8.5909|7.6909|7.2818|6.5455|5.6818|5.2455|5.175|3.9|5.13||
2022-02-19 20:07:13|pink_usa_0133|BBSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0535|11.6|12.02|12.86|14.98|14.71|15.8099|12.68|12.5|12.33|11.388|10.6|10.1|11.42|11.51|11.05|10.68|9.148|7.68|7.02|7.58|6.755|6.09|5.73|6.475|7.67|8.04|7.87|8.14|9.11|9.76|9.34|9.54|7.92|8.78|8.8725|9.37|9.435|9.47|9.22|8.33|9.162|9.23|9.35|8.49|8.57|8.86|9.62|8.9925|8.55|7.75|6.78|6.165|6.6|5.96|6.57|7.23|7.24|7.575|8.57|7.16|7.32|7.18|7.87|8.425|8.11|7.69|8.2601|8.55|8.59|9.45|8.1499|6.65|4.79|4.4999|5.04|5.095|5.304|4.99|4.2775|4.31|5.35|5.51|5.45|4.38|4.25|4|4.62|4.32|4.2|3.7|3.68|3.8325|3.7505|3.57|4.45||
2022-02-19 20:07:14|pink_usa_0134|YDUQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87|5|5.515|6.1076|6.29|6.9367|7.6467|8.3533|7.5|8.2167|8.15|6.85|7.56|7.5|7.74|7.801|8.87|8.819|8.32|9.61|10.1|10.78|12.3|13.38|12.99|12.7265|10.95|11.48|10.48|7.001|5.95|6.13|6.36|6.01|5.76|5.31|3.7|3.4|3.97|4.34|3.46|3.3|3.0075|3.48|3.23|3.41|3.05|4.768|5.49|5.89|5.67|5.535|4.72|5.07|5.01|4.94|5.12|5.95|5.255|4.59|6.21|8.97|10.5|8.86|9.68|10.39|10.84|9.54|10.43|8.61|6.33|6.44|6.995|5.25|6.61|6.27|6.1|6.78|8.04|7.205|7.45|6.675|7.363|7.45|8.91|7.86|8.45|10.02|9.805|11.3675|13.16|11.05|4.95|5.53|6.75|6.5|6.17|5.365|4.96|3.89|6.7|6.51|6.83|4.78|4.79|5.475|6.5|6|5.32|4.83|4.29|3.785|4.11|3.45|3.855||
2022-02-19 20:07:15|pink_usa_0135|CTPZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.925|1.4625|1.1313|1.2437|1.16|1.1524|1.1819|1.1644|1.3156|1.4438|1.43|1.5531|1.65|1.5669|1.8813|1.875|1.875|1.8813|1.5938|1.6325|1.7106|1.4694|1.55|1.6794|1.7694|1.8125|2.11|2|2.0781|2.1406|1.9688|1.8844|2.1875|2.0725|1.9919|2.0913|1.9087|1.8256|1.6756|1.8419|1.7656|1.9712|2.0456|2.0625|2.1469|2.1756|1.9438|1.9744|1.7806|1.3438|1.095|1.0331|0.9575|1.0375|1.1669|1.0862|1.1094|1.0656|1.11|1.0269|0.95|0.91|0.9506|0.905|0.7362|0.6981|0.6106|0.6488|0.6819|0.6631|0.7225|0.7806|0.8325|0.95|0.93|0.925|0.9563|0.9019|0.9063|0.905|0.8425|0.9194|0.8006|0.8013|0.7212|0.6269|0.5687|0.5687|0.7369|0.6925|0.7456|0.75|0.7913|1.075|1.0945|1.0945|1.355|1.3375|1.3106|1.34|1.1094|1.2406|1.2406|1.2406|1.26|1.1825|1.1712|1.1712|1.1712|1.3938|1.5|1.5|1.5|1.2688|1.2656|1.2588|1.2344|1.1344|1|0.9531|0.9637|0.9063|0.8781|1.0969|0.8844|3.5375|5.1225|4.675|4.675|5.2|6.29|4.51|7.21|7.21|6.32|5.1|5.15|5.15|5.15|6.2|8.07|9|9|3|3|6.64|27|24|24|24|5.5|5.5|4.3693|4.3693|4.3693|4.3693|4.55|4.5|4.5|4.06|5.85|5.85|3.88||
2022-02-19 20:07:16|pink_usa_0136|LGSXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|||13.89|14.55|14.6||||13|10.96|12.36|13.22|13.2|13.37|13|14.7|15.25|15.6|17.67|17.9|17.74|18.07|18.75|17.11|16.4|14.58|15.57|16|16.35|16.97|15.23|14.33|12.88|12|12.5|12.47|12.12|11.88|10.63|11.61|10.83|10.26|10.77|9.65|9.18|8.348|6.74|7.62|7.9|8.1|8.96|8.85|9.24|7.75|7.1|8.26|9.19|8.93|9.88|9.33|11.1|8.4|7.43|7.4|6|4.92|4.29|4.8|5.82|5.3|5.31|4.11|2.98|3.13|3.35|2.74|2.24|2.14|2.75|2.51|2.72|2.68|3.81|4.3717|4.575|5.2|4.92|4.17|5.74|6.05|7.05|6.35|6.89|6.07|7.52|6.8|7.05|6.34|5.3|5.4037|5.42|4.7|4.5|4.3|4.75|3.35|3.305|3.15|3.05|3.4|4.7|4.3|4.95|5.25|5.13|5.81|5.2073|4.71|4.95|11|6|4.405|4.8|5|5.7|5.6|5.15|2.55|1.75|1.725|1.725|1.725|3.46|2.65|3.25|4.05|4.56|4.56|4.8|3.95|3.95|3.7|3.3|2.8|2.7|2.65|1.955|2.01|2.2|2.45||
2022-02-19 20:07:17|pink_usa_0137|CYRBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5375|4.535|3.1|4.7606|4.3685|3.2365|4.7725|6.785|6.985|7.5|11.12|11.7475|13.0205|12.795|14.9075|14.225|11.0003|12.8525|12.6|12.725|10.75|11.444|14.4525|13.1|15.248|12.9|13.45|12.925|11.5|10|10.2375|10.05|10.6|9.84|9.43|9.19|6.05|8.08|8.89|8.67|10.35|10.29|8.81|8.31|7.28|7.74|8.04|8.19|8.65|8.99|8.72|9.07|8.97|8.99|8.86|8.71|8.06|6.68|7.3|7.32|7.5|7.52|6.6|6.19|6.08|5.46|5.85|6.1|5.92|6.26|5.62|6.39|5.53|4.73|4.466|4.0445|3.98|3.8769|4.46|3.72|3.47|3|2.69|2.03|2.04|2.43|2.03|1.84|1.92|2.25|2.78|2.8296|2.66|3.04|3.38|3.28|3.2708|3.29|2.61|3.6|4.075|4.144|4.15|4.22|3.25|3.23|3.82|4.05|4.45|3.92|3.65|4.1|4.5|4.72|4.59|3.99|3.05|2.92|3.18|2.55|3.11|3.92|3.75|4.23|4.6|4.42|4.17|4.19|4.51|5.42|6.44|5.98|5.7|6.87|6.3|8|7.63|7|2.654|2.7|3.4175|4.71|4.76|4.49|4.35|4.2|5.15|5.3|4.8|4.35|4.75|4.31|5.005|4.411|3.93|3.96|3.32|2.5745|2.67|2.5|3.32||
2022-02-19 20:07:18|pink_usa_0138|IOCJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.725|1.14|0.6|0.62|0.66|0.66|0.665|0.865|1.235|1.2|1.69||2.345|2.2|2.5|2.9|2.695|2.645|2.7|2.475|2.87|3.12|3.55|3.88|4.38|4.95|4.45|4.6|3.95|3.95|4.55|4.53|4.45|4.18|4|3.6|3.02|4.16|4.38|4.9|5.71|6.33|6.68|5.45|4.05|3.96|3.7|4.55|4.45|4.19|4.05|4.35|4.51|4.44|4.37||3.8|3.67|3.78|3.9|4.38|3.95|3.59|3.71|3.33|3.38|3.3|2.78|2.94|2.89|2.45|2.55|2.18|2.11|1.74|1.43||1.21|1.16|1.31|1.21|1.2|1.26|1.33|1.3|1.36|1.27|0.95|0.93|0.87|1.4|1.25|1.3|1.559|2.08|1.8|1.85|1.42|1.21||1.57|1.64||2.03|1.61|1.69|2.03|2.3|2.25|2.3|1.98|2.52|2.4|2.35|2.45|1.84|1.93|1.73|1.955|1.76|1.5|1.75|1.85|1.83|1.85|2.16|2.16|1.578|1.578|1.82|1.8|1.8|1.5|1.75|1.53|1.95|1.95|1.62|1|1.15|1.35|0.7|0.8|1.1|0.65|0.65|0.7|1.2|1.15|1.3|0.9|0.9|0.9|0.9|0.75|0.75|1.01|0.93|0.81|1.2|1.19||
2022-02-19 20:07:19|pink_usa_0139|BRMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8528|7.8159|8.0268||||7.6254|7.3512|8.6957|8.3278|8.194|8.6957||10.592|10.5017|12.3746|13.4114|12.9097|13.7124|12.107|12.3746|15.4916|14.5686|16.1605|15.2508|14.9833|15.6522|12.7224|15.01|14.5485|14.1739|16.7023|17.9933|17.8127|15.8462|14.0468|15.2107|16.1873|17.592|19.2308|17.6589|18.3278|18.0602|17.7726|17.9197|16.4482|15.505|13.5452|11.1706|11.505|11.4849|12.1739|11.9064|10.903|9.6187|9.0769|10.0334|11.204|11.3846|10.4415|11.0569|11.4983|13.5452|9.9064|9.9398|8.602|7.6856|7.1906|6.7826|8.0468|7.0769|6.3679|6.0134|4.3478|4.0134|3.913|4.3612|4.6592|3.592|4.2609|4.7291|5.4515|5.0836|6.1304|6.4696|7.713|6.8957|6.7391|6.8|5.3043|6.8522|8.087|8.3391|7.9478|7.59|7.52|7.17|8.17|8.99|9.2378|7.48|7.8|7.8|7.54|6.49|6.4|5.6238|5.59|5.44|5.025|5.01|6.33|6.83|6.8|6.38|7.6|6.79|6.7|5.81|6.67|7.23|7.44|6.39|6.55|7.55|7.65|8.9|8.9|7.16|4.3|3.2|4.27|3.91|3.9|3.695|3|2.15|2.7|4.33|3.01|3|3.79|4.71|4.32|3.59|4|4|2.85|2.56|2.82|2.67|3.32||
2022-02-19 20:07:19|pink_usa_0140|SLCJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6289|4.6289|4.1818||3.7955|3.7955|4.5227|4.3773|4.82|4.8409|4.6364|4.5455|5.2318|4.9273|4.8364|4.5|3.9773|4.25|4.9727|4.5682|4.1682|3.9409|4.0818|3.8955|4.0545|3.8409|4.3636|4.0909|4.0273|3.7864|3.3545|3.4318|3.6091|3.5|3.7764|3.8318|3.5|3.4955|3.05|2.8409|2.5818|2.3273|2.2864|2.1818|2.5727|2.6364|2.4091|2.4727|2.4227|2.0227|2.0455|2.0455|1.9318|1.7955|1.7718|1.8636|2.0773|2.1136|1.8864|2.1116|1.9909|2.0636|2.0591|2.1364|1.8852|2.2091|2.3864|2.5227|2.5545|2.7864|2.8591|2.9455|3.1273|3.1586|3.1364|3.0727|3.1727|4.0455|4.6455|4.9818|4.8409|5.2682|5.5455|6.1|6.3364|7.3227|6.65|7.0864|5.1955|5.1182|5.4318|5.2909|4.8364|4.1364|4.6364|4.2818|4.3182|3.7727|4.1636|4.1636|4.2091|5.5345|5.0909|3.9273|3.4|3.9473|4.4091|4.0577|4.2273|4.2273|4.9909|4.0909|4.8855|4.4273|5.6818|7.2727|7.5727|9.1273|8.3364|9.0172|7.8455|7.19|7.6182|6.6273|6.3545|7.26|8.855||
2022-02-19 20:07:20|pink_usa_0141|RADLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.842|4.032|3.71|4.09|3.498|3.502|3.9|4.0666|3.8294|3.66|4.03|4.584|4.33|4.68|4.824|5.448|5.186|5.834|5.6|5.628|5.1|4.372|3.888|3.556|3.978|4.42|3.644|3.74|4.162|3.25|2.95|3.3|3.4|3.4|3.452|3.58|4.02|4.97|4.6|4.5|5.554|5.276|5.604|6.08|5.541|3.956|4.006|4.35|4.36|4.516|5.384|4.37|4.24|4.945|4.918|4.75|4.046|4.42|4.9|5.49|4.84|4.88|4.8448|4.06|4.05|4.06|4.16|4||
2022-02-19 20:07:21|pink_usa_0142|HKXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|||8.6|7.15|10.85|14.85|15.55|15.05|18.55|17.29|17.65|18.4|17.65|17.9|17.21|17.35|17.82|15.75|15|15.55|17.19|17.74|21.58|24.8|23.54|23.89|23|21.45|23.1|22.55|21.8|21.47|20.29|17.59|15.01|17.03|16.79|16.32|18.2|18.03|16.2|15.5|13.51|14.23|13.76|13.97|15.1|16.93|15.94|18.55|18.81|17.37|16.64|17.45|16.33|14.94|16.4|16.38|16.34|16.28|17.56|16.58|15.91|14.77|18.59|17.85|19.09|19.35|23.4|23.17|22.16|22.07|22.55|22.095|22.8|22.45|32.39|36.94|37.65|30.43|26.39|23.675|25.5|27.13|26.47|24.68|21.27|22.055|24.39|24.03|24.9|23.745|24.47|25.3|26.36|26.38|25.26|23.635|25.55|24.77|24.81|24.965|26.37|25.68|29.447|26.87|27.65|29.24|28.27|32.095|35.32|36.78|33.825|32.89|33.275|28.935|28.625|27.99|25.2|28.7|29.1|29.295|31.02|35.18|35.53|32.26|32.36|35.37|32.663|30.19|30.5|32.322|31.57|34.16|34.53|30.765|31.76|32.05|37.35|45.01|48.8|50.59|48.6|49.68|49.775|59.29|66.832|62.5|60.37|60.12|62.8899|64.84|66.09|64.66|60.945|59.29|59.37|58.66|57.3||
2022-02-19 20:07:22|pink_usa_0143|NDVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.64|1.45|2.4|1.74|1.53|2.31|2.85|4.01|3.54|4.61|3.92|4.37|4.25|4.17|4|3.48|3.71|3.89|3.39|3.1|3.34|3.63|3.36|4.08|3.99|3.84|3.81|3.7|3.6|3.61|3.46|3.2|3.02|2.83|2.29|1.75|1.96|1.69|1.65|2.21|2.38|2.31|2.49|2.09|2.41|2.63|2.44|3.08|3.16|3.14|3.21|3.41|3.66|3.33|3.44|2.99|2.7|2.94|2.83|2.98|2.69|2.56|2.43|2.54|2.49|2.15|2.1|2.27|2.28|2.45|2.57|2.24|2.37|2.36|2.2201|2.42|2.34|2.44|2.64|2.73|2.34|2.3|2.04|2|2.09|2.08|1.92|1.49|1.66|1.92|2.04|1.85|1.94|2.21|2.69|2.49|2.25|2.28|2.23|2.31|2.6|2.45|2.38|2.789|2.58|2.69|2.67|2.95|3|2.88|3.071|2.945|3.06|2.845|2.87|3.0925|2.81|2.72|2.6|2.67|2.55|2.65|2.68|3.12|3.15|3.548|3.33|3|3.13|2.47|2.4245|2.58|3|2.52|2.78|2.6275|2.49|2.23|2.31|2.09|2.6|2.354|2.59|2.39|2.35|2.5|2.34|2.35|2.55|2.63|2.69|2.69|2.62|2.409|2.34|2.0975|2.14|2.015|1.98|2.05||
2022-02-19 20:07:23|pink_usa_0144|CRBJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|32.33|29.02|27.78|23.83|25.86|27.26|29.15|27.2|23.05|25.32|25.8|23.44|21.97|23.4|24.925|29.605|25.83|24.19|24.33|23|26.08|28.2|28.345|26.22|28.55|29.5|32.02|31.2|31.5|29.83|29.36|31.04|35.27|35.77|37.95|36.91|39.12|32.96|35.03|31.465|31.32|34.88|37.51|37.51|39.85|39.85|42.77|43.59|41.59|43.59|43.59|41.5|40.97|41.4925|45.88|48.4|42.64|44.71|39.83|40.83|39.35|43.16|41.26|43.23|45.5|47.16|44.545|40.955|40.955|48.5|45.66|46.95|46.95|41.989|34.632|39.5725|37.27|36.8|42.7675|42.7675|47.43||
2022-02-19 20:07:23|pink_usa_0145|ANPDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|22.58|23.82|22|30|30.95|32.18|36.24|35.48|31.09|36.25||37.66|37.66|37.03|38.68|46.19|48.56|47.75|47.75|||42.9|42.9||61.35|59.44|57.89|||||74.92|70.48|57.47|59.35|59.35|67.07|||||66.64||72.5455|74.3844|80.15|77.75|70.2|71.65|73.94|82.51|85.4499|97.6|106.5|112.75|103.75|115.116|112.75|129.108|125.75|143|149.75|127.578|126.57|128.69|109.922|108.3|113.8|112.92|129.085|146.7|169.5|172.99|156.095|175.28|181.75|203.6|205.67|249.2|235.64|237.34|224.395|206.73|178.5|203.175|239.05|240.87|236.4|250.18|267.7|283.6075|358.13|421.2|448.36|402.24|425.93|453.72|518.75|567.15|573.223|514.38|454.775|381|403.215|361.28|388.72||
2022-02-19 20:07:24|pink_usa_0146|GELYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|11.4|11.3|9.26|10.3|10.93|8.27|6.75|6.15|7.63|7.26|9.7|11.31|9.59|9.79|9.62|8.69|7.45|8.08|7.4|8.65|7.93|5.56|3.81|5.1|4.81|4.46|6.25|8.69|8.4|7.41|6.83|7.08|6.5|6.6|7.51|8.65|9.54|10.5|10.66|10.88|9.73|9.96|9.54|8.48|8.39|10.588|10.28|9.988|10.084|8.74|7.83|7.21|7.89|6.796|7.13|7.036|7.86|7.44|8.302|9.01|8.68|6.72|8.37|8.8|10.895|11.2|10.35|8.746|8.07|7.08|10.05|10.76|10.5|9.78|7.7|7.45|9.51|9.84|11|10.75|13.5|17.86|18.2|21.27|20.45|19.31|25.55|27.545|31.32|27.74|36.16|44.9|46.5|49.3|68.85|62.75|66.02|73.59|55.96|63.45|57.7|54.68|59.74|48.5|44.085|39.595|36.135|40.5|36.225|30.975|33.685|39.18|43.21|38.25|32.25|34.86|28.005|30.1|33.315|38.71|37.36|40.15|33.3|36.27|29.25|31.05|29.4|42.73|43.61|44.66|40.31|49.55|55.71|68.6|78.01|66.27|53.5|50.42|52.2|60.81|68.59|73.7|57.08|66.88|60.09|53.98|45.335||
2022-02-19 20:07:25|pink_usa_0147|HRELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:25|pink_usa_0148|GXYEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:25|pink_usa_0149|GXYYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|31.63|33.04|31.2|35.21|35.51|37.93|37.99|30.07|35.62|30.08|32.75|31.45|33.68|32.82|36.74|36.23|32.7|23.29|35.08|34.595|33.31|34.3|40|35.56|32.69|39.0775|39.45|40.045|47.48|46.115|44.81|42.1|39.79|30.8|32.16|24.73|27.029|26.29|26.545|28.76||
2022-02-19 20:07:26|pink_usa_0150|KSFTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.665|0.53||||0.505|||||0.42|0.49|||||||||0.685||0.855|||||1.63|1.85|2.43|2.72|2.48|2.58|3.05|3.07|3.64|3.66|3.11|3.24|3.05|3|2.41|2.45|2.38|2.35|||2.65|3.03|4.19|3.68|3.3|2.54|2.08|2.09|2.2045|2.32|2||||1.9|1.97|1.77|2.05|2.12|2.41|2.18|2.2|2.06|2.05|2.16|2.8787|||2.75|2.63|2.3|2.43|2.713|2.9|3.44|3.44|3.54|3.11|3.12|3.1|2.99|2.08|1.6925|1.66|1.52|1.71|1.58|1.91|2.04|2.675|2.36|2.64|2.2|1.95|2.2|2.27|2.27|2.3|2.76|3.02|3.35|3|3|3.3652|4.86|5.46|5.69|5.04|5.2611|5.07|7.14|8.71|7.25|6.625|7.3644|7.64|5.66|4.61|3.625|3.97|4.32|4.4101|4.162|4.88||
2022-02-19 20:07:26|pink_usa_0151|CPCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.875|9.95|9.625|9.25|7.875|7.75|8.5|8.875|8.875|9.375|10|9.5|9|9.062|8.625|9.25|7.437|7.25|6.55|7.6|6.9|6.65|6.55|5.45|4.1|5.15|6.7|6.8|7.2|7.25|7.5967|8.45|7.75|7.75|7.25|7.49|6.6|7.15|7.4|6.65|7.3|7.5|6.05|6.25|6.85|6.95|7.1|8.6|8.75|9.55|9.6|9.4|8.95|10.2|10.1|8.5|9.45|9.35|8.75|8.8|8.3|8.85|9.1|8.85|8.85|8.925|9.15|9.35|8.9|9.15|9.3|8.95|8.75|7.8|8.5|9.35|9.05|9.1||||9|8.8|9.2|10.3|11.15|12.2|12.45|13.65|12.55|13.2|13.05|13|12.65|13.05|12.7|13.25|13.55|13.3|12.85|11|9.7|10.3|10.95|10.55|8.9386|8.95|9.23|6.81|6.15|5.05|5.73|5.35|4.4|5.66|6.48|7.11|6.79|7.28|7.42|7.9|7.83|8.61|8.95|8.76|9.47|10.7|10.41|9.8|10.16|12.15|12.78|13.97|13.41|15.6|14.5|12.9|11.7|12.52|12.46|12.07|11.87|11.56|9.33|8.46|8.85|8.5|8.67|10.03|10.04|8.73|8.44|7.79|8.04|8.27|8.1|8.42|9.17|8.48|9.4|9.71|9.06|8.16|9.2|9.372|8.58|9|9.25|9.79|9.78|10.67|10.49|9.92|9.83|9.9|9.44|9.26|9.4|9.46|9.2|9.27|9.43|11.33|10.79|11.03|10.635|12.42|12.67|12.48|12.37|11.77|8.98|9.5|9.71|8.59|8.32|7.55|8.4|8.1|7.8|7.95|7.392|8.05|7.07|6.895|6.62|6.642|6.53|7.135|7.66|6.99|7.08|7.5|7.83|7.6801|7.682|7.65|8.15|7.265|7.69|8.1|8.9|8.34|8.326|8.51|7.6|7.79|6.95|7.22|6.79|6.91|7.09|7.57|8.345|8.74|7.96|7.13|7.638|6.808|6.9|6.18|6.45|6.5534|7.295|6.61|6.023|5.7|5.74|6.05|4.76|4.15|3.97|3.38|3.965|4.86|4.65|4.22|4.675|4.73|4.35|4.375|4.375|3.9608|4.14|4.395|4.547|4.12|4.13|4.34||
2022-02-19 20:07:27|pink_usa_0152|WHGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.727|15.19|15.77|17.48|18.1|19.32|19.59|18.679|20.85|21.12|20.363|21.105|23.495|23.09|24.08|21.06|20.29|20.7|16.08|15.52|15.5|14.235|14.925|15.985|15|17.85|18.48|22.07|23.659|18.362|20.79|17.48|17.244|17.772|21.98|20.195|21.265|20.2|21.3828|18.75|18.36|17.45|17.55|18.22|17.0945|16.52|16.32|17.61|17.19|16.2725|17.92|17.4|17.1545|17.195|17.4675|16.83|15.53|13.73|13.96|12.04|12.755|13.8||
2022-02-19 20:07:28|pink_usa_0153|WHGRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.71||0.54|0.54|0.5393|0.5|0.5579|||0.751|0.751||0.77|0.75|0.755|0.8||||0.78|0.78|0.87|0.87|0.9|0.98|1.03|1.025|0.98|1.02|1.1|1.16|1.22|1.19|1.04|1.0315|0.96|0.88|0.75|0.76|0.715|0.69|0.84|0.75|0.835|0.92|1.07|1.08|0.85|1.08|0.9|0.7|0.9|1.08|1|1.02|1.055|1.01|0.9|0.9|0.78|0.88|0.82|0.84|0.8|0.6|0.86|0.845|0.7895|0.9|0.8711|0.8963|0.8619|0.8708|0.8715|0.7512|0.6909|0.7|0.6169|0.6685|0.6881||
2022-02-19 20:07:28|pink_usa_0154|GGDVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|26.5|25.55|27.85|27.35|33|30.75|32.5|31.7|30.75|29.75|33.24|35.75|35.4|33.26|35.53|36.3|37.2|40.46|39.23|40.95|40.3|42.6|44.42|44.15|49.28|44.4|43.19|41.64|42.4399|43.25|43.5|47.9|49.14|47.3|52.13|50.45|54.75|55.608|57.21|56.3|60.4|57.32|64.65|67.41|65.785|68.432|63.94|68.04|73.15|68.45|63.26|68.85|66.32|70.88|69.01|69.2|68.52|60.29|61.52|60.65|68.97|73.72|74.41|78.62|78.56|80.745|77.61|68.375|65.74|64.225|69.8|75.1299|76.95|71.815|67.88|70.69|72.21|71.99|73.4|69.34|66.69|75.19|75.59|79.51|78.1|82.215|82.09|85|90|89.5|86.15|88.7|93.3|94.25|94.5|96.42|94.71|101|102.5|105.485|103.25|97.18|111.6|105.96|105.76|100.75|102.22|93.9|102.46|100.7|82.67|82.2|78|79.5|80.121|82.55|90.06|91|88.93|80.5|77.25|72.71|70.71|68.14|73.13|63.72|64.2|64.37|63.125|72.14||
2022-02-19 20:07:29|pink_usa_0155|TTNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.45|1.58|1.16|1.4|1.57|2.65|3.55|3.44|3.5|4.3|4.3|4.06|4.36|4.05|4.87|4.05|4.16|4.32|4.81|4.36|4|4.17|4.57|5.03|5.14|5.43|6.74|6.15|6.7|6.87|6.57|6.18|6.09|5.3|4.75|4.12|4.13|4.75|5.42|6.07|6.18|6.73|6.3|5.74|6.19|6.6|7.85|8.68|9.24|10.03|9.15|9.96|11.12|11.52|12.84|13.16|11.95|12.15|12.26|12.94|12.41|13.37|14.09|12.8|13.03|14.74|16.19|15.83|15.81|15.36|14.888|14.12|16.12|15.74|16.3|16.44|17.52|17.26|17.7|17.37|16.86|17.765|18.64|18.36|19.2|20.3|19.325|18.76|19|18.99|18.77|19.47|21.93|21.46|19.465|19.26|18.5|18.58|18.175|16.92|18.685|20.55|22.29|23.3|23.18|22.385|26|27.95|28.64|30.26|33.15|30.49|29.95|28.735|29.55|29.65|27.9|27.74|30.35|31.7|25.43|28.64|28.548|29.89|33.65|35.43|36.05|34.632|37.5885|33.93|36.33|34|37.5275|38.6|40.965|43.13|42.836|30.8475|41.17|45.7|50.446|55.08|62.27|66.97|64.29|66.19|74.98|81.63|73.6|87.37|91.2|93.6|87.52|92.38|112.49|101.31|104|105.105|92.03|85.975||
2022-02-19 20:07:30|pink_usa_0156|CJRCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.865|0.865||||1.05|0.9|1.01|0.85|0.9|0.96|1.1|1.2|1.21|1.17|1.34|1.15|1.3|1.21|1.25|1.31|1.55|1.33|1.35|1.39|1.08|1.1|1.18|1.1|1.08|1.03|0.95|0.86|0.95|0.945|0.78|0.7275|0.68|0.88||
2022-02-19 20:07:31|pink_usa_0157|CARCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.41|20.93||||||||18.08|18.34|||||||||16.61|||15.47||19.94||19.95|21.57|19.45|20.58||23.73|||||21.15|21.13|19.98|19.9|20.29|18.51|18.3|17.84|18.81|18.38|16.76|16.93|14.17|13.99|10.23|9.83|8.41|7.42|9.29|9.08|||9.88|10.83||12.25|13.14||13.65||16.22|||||17.64|||||17.64|17.64|17.64|17.64|30.56|31.94|31.94|30.28|34.28|33.75|33.75|33.75|33.75|33.75|33.75|33.75|33.75|26.87|30.2|25.705|27.06|29.7|33.5|35.62|38.74|35.5|38.025|34.5|38.76|37.68|37.45|41.0001|44.87|40.54|38.855|40.2|34.34|33.5|36.45|32.84|32.2|30.97|29.48|27.18|30.345|30.72|25.27|23|22.45|25.1||
2022-02-19 20:07:31|pink_usa_0158|SMSOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.08|1.72|1.64|1.795|1.9|1.88|2|2|||2.33|2.6|2.6|2.53|2.73|2.78|2.76|2.79||2.81|2.95|2.7|2.65|3.1|3.22|3.1853|3.35|3.04|3.45|3.18|3.36|3.39|3.02|2.92|3.36|3.53|3.72|3.4|3.6|3.25|2.96|3.53|3.1|2.891|2.87|2.59|3.17|3.316|3.215|3.19|2.72|2.84|3.22|3.1|2.95|3.02|2.8|3.09|2.924|3.65|3.87|4.22|4.11|4.03|4.04|4.42|4.28|4.24|4.77|4.12|4.43|4.5|4.5|3.96|3.4|3.84|3.61|3.64|2.89|2.98|2.708|2.9|2.995|3.325|2.81|2|2.34|1.715|1.85|2.12|2.13|2.14|2.265|1.905|1.62|0.765|0.78|1.04|1.06|0.95|1.085|0.99|0.99|1.631|1.79|1.499|1.8125|1.92|1.82|1.963|2.08|1.94|2.115|2.19|2.1|2.01|2|2.13||
2022-02-19 20:07:32|pink_usa_0159|SMSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|||12.1||12.75|||14.61|15.36|15.12|13.91|13.65|15.83|15.62|16.02|16.22|15.25||16.14|16.83|16.09|15.36|15.32|17.13|17.39|17.06|17.05|17.92|16.21|15|16.54|15.35|14.72|14.82|13.5875|15.05|16.65|15.95|15.43|14.06|14.23|16.35|15.7|15.63|15.14|14.33|15.67|15.02|18.05|19.27|20.46|21.12|20.03|20.35|21.7|21.6|21.33|23.8175|20.79|21.765|22.74|22.43|19.78|17.6|18.86|20.43|19.05|15.59|15.86|14.25|14.76|15.07|16.6|14.3|10.45|11.53|8.62|9.45|10.7|11.05|10.493|11.87|10.1|8.31|3.94|4.0925|5.015|5.12|4.9|5.75|4.91|5.12|8.37|8.67|7.5299|9.45|9.61|9|9.365|10.19|9.455|10.34|11.08|10.44|9.968|10|11.04||
2022-02-19 20:07:33|pink_usa_0160|SWPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|3.65||3.5|3.3|2.96|3.03|2.88|2.86|2.83|2.65|2.5|2.6|2.51|2.61|2.87|2.96|2.99||||||2.94||3.2|||3.4|3.22|3.1396|2.91|||2.88|2.92|2.38||2.6|2.7|2.61|2.6|||2.75|||2.78|2.83|2.9805||3.2|3.27|3.45||3.4||||3.15|3.3|3.2|||3.47|3.85|3.85|3.65|3.8||3.6762|3.6762|3.6762|3.3|4.11|4.12|4.12|4.24|4.01|4.01|4.01|3.25|3|3.2126|3.15|3.2011|3|2.63|2.68|2.42|2.42|2.24|2.58|2.59|2.9|3.04|2.9|3.07|3.05|3|3|1.77|3|2.83|2.68|2.54|2.54|2.28|2.34|2.73||
2022-02-19 20:07:33|pink_usa_0161|HLDCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5395|1.95|1.5189|1.9808|1.7191|1.6421|2.2528|2.4991|3.0071|2.8224|3.4741|3.0122|3.4843|3.6999|3.7717|3.9051|3.4279|3.5921|3.5408|3.0943|3.0482|3.0225|3.3047|3.2842|3.7153|3.8487|3.5664|3.6178|3.5921|3.3714|3.5767|3.4382|3.3355|3.3355|3.2226|2.8018|2.4067|2.8224|2.458|2.6274|2.9507|3.0738|2.7864|2.7197|2.535|2.848|3.1097|3.3407|3.6537|3.6178|3.5203|3.7409|3.5921|3.3561|3.5459|3.7512|3.4433|3.2739|3.5731|3.4433|3.3699|3.3135|3.257|3.2231|3.0933|2.9804|3.4376|3.3191|3.7481|3.7193|3.9491|4.4396|4.0919|4.0888|4.1602|4.3527|4.3402|4.0795|4.8308|5.0108|4.868|4.5284|4.5011|4.3645|4.2278|4.2108|4.2074|4.1322|3.5312|3.8215|4.2757|4.0913|4.0708|4.1886|4.4328|4.3276|4.3351|4.2299|4.136|4.0421|4.3013|4.4929|4.7859|4.7032|5.0165|4.5847|4.8017|5.5455|5.4876|5.5149|5.1653|5.4339|5.3636|5.5868|5.3471|5.1322|5.2273|4.8545|4.9364|4.5727|4.4455|4.1182|4.5636|4.8636|5.0545|5.1136|5.7455|5.4273|5.258|5.62|4.5|4.88|4.65|5.02|4.785|4.8825|4.7101|4.22|4.14|3.855|3.7675|4.0216|3.97|3.8|3.76|3.8167|4.09|4.11|4.09|4.45|4.48|4.55|4.77|4.75|4.57|4.43|4.293|4.15|4.2799|4.35|4.5||
2022-02-19 20:07:34|pink_usa_0162|HLDVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7386|2.3595|1.9869|2.4899|2.1732|1.8938|2.5768|3.1357|3.8187|3.384|4.1602|3.5703|3.8187|4.4396|4.5017|4.719|4.067|4.2533|4.1912|3.7255|3.6634|3.6013|3.9242|3.9118|4.4768|4.5017|4.3092|4.3527|4.3402|4.0112|4.4023|4.2347|4.0298|3.9925|3.8497|3.3778|2.701|3.3592|2.9618|3.1915|3.4089|3.5579|3.4523|3.5144|3.0611|3.3592|3.769|3.8572|4.4272|4.2223|4.3837|4.4458|4.2533|4.2223|4.2533|4.4216|4.1213|3.859|4.1186|4.0639|4.1869|4.0776|3.9205|3.9342|3.661|3.7634|4.0831|4.0475|4.5762|4.553|4.6732|5.2893|4.7708|4.9587|5.0639|5.2742|5.2292|5.1089|5.4621|6.0706|6.0601|5.4298|5.4347|4.8612|5.1653|5.1074|5.0496|4.9421|4.1058|5.0785|5.2744|4.876|5.0579|5.0727|5.3636|5.3636|5.2909|5.2636|4.8727|4.7727|5.0455|5.2273|5.7727|5.7636|5.5545|4.9636|5.5463|5.6727|6.0455||5.6218|6.409|5.7545|5.8545|5.7909|5.8455|5.4545||4.9455|4.5727|4.4286|4.3455|4.4818|4.4545|4.8909|5.1182|5.6073|5.5364|5.6564|5.44|5.4|4.8262|4.9|5.122|4.65|4.95|4.605|4.605|4.0775|3.916|3.59|3.81|3.73|4.05|3.732|3.57|4.074|4.18|3.97|4.28|4.28|4.28|4.8|4.73|4.73|4.73|4.73|4.075|4.29|4.11|4.445||
2022-02-19 20:07:35|pink_usa_0163|CRHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.25|3.38|2.9|3.05|2.85|3.65|4.65|4.1||4.75|6.72|6.95|6.95|7.75|6.85|7.28|7.59|6.87|6.86|7.49|7.79|8.68|8.75|8.56|8.83|8.51|7.81|7.49|8.5|7.91|8|8.24|8.9745|8.49|6.71|7.22|7.02|7.08|7.18|7.39|6.69|7.25|5.72|6.07|5.84|5.82|6.43|6.82|7.02|7.3|6.6|6.404|6.02|6.968|6.54|6.1|6.07|6.21|6.39|6.96|7.05|6.45|5.84|5.5715|5.78|5.72|5.56|5.52|5.98|5.41|4.83|4.342|4.06|4.068|4.16|3.83|3.9|6.12|6.55|6.002|6.32|5.95|7.13|3.86|4.05||3.23|4.08|3.68|4.6|4.4|4.38|4.2|4.498|4.48|4.26|4.2566|4.05|4.1385|4.5|4.91|4.88|5.56|5.11|5.25|5.27|5.3|5.9|5.58|8.08|7.77|7.84|8.9|8.84|9.34|9.18|9.08|7.71|7.59|7.08|7.03|7.06|7.5|8.1699|7.6682|9.006|8.745|9.79|9.04|11.02|10.55|10.67|10.7|11.1|9.92|8.9|9.27|9.65|11.4|10.94|13.66|13.35|12.15|12.21|12.665|16.68|17.5|17.5|15.66|16.57|17.32|18.95|15.2|16.6|14.1|15.84|15.47|15.88|15.05||
2022-02-19 20:07:36|pink_usa_0164|YUEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|9.2326|9.75|8.75|9.5|11.1|10.1|11|11.45|14.7|13.65|14.49|15.41|14.33|15.35|15.42|15.35|16.45|16.45|14.45|15.84|16.37|16.32|18.39|17.81|18.05|17.77|17.34|15.7|16.9|18.26|16.73|16.5|16.13|13.39|14.08|14.2|14.99|15.95|15.62|17.66|17.9|16.64|14.74|15.52|15.25|15.81|17.18|16.68|16.77|16.58|17.1|16.6504|16.14|14.7|12.8|12.7|13.77|15.28|14.03|13.51|16.12|16.04|15.175|15.03|16.22|14.99|16.22|16.94|16.56|15.59|15.78|17.25|17.3|17.37|18.55|19.285|17.61|18.31|16.17|16.71|16.3|17.474|17.775|18.864|16.706|16.37|16.56|17.62|17.75|18.12|19.84|19.9|19.83|21.15|19.1417|18.56|18.57|17.83|17.28|18.46|20.515|20.55|20.4825|20.39|20.515|22.62|19.62|19.9|17.9575|19.72|21.67|21.245|19.925|14|14.74|14.57|13.68|14.25|13.61|14.545|14.315|15.97|17.3|16.69|17.287|16.09|13.25|14.21|13.7|13.23|13.34|14.6|13.8325|15.3475|13.58|11.75|7.17|7.5325|7.12|8.04|8.59|8|8.155|8.93|10.42|10.505|10.71|10.63|12.3|12.13|12.205|11.62|9.92|10.53|10.365|10.595|8.015|8.12|8.735||
2022-02-19 20:07:37|pink_usa_0165|BCAUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:37|pink_usa_0166|SHALY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|30.6|22|25|22.8|21.25|26.1|28|31.95|28.65|32.25||39.75|38.35|37.25|38.25|35.5|35|40.85|37.85|34.88|37.8|41.7|46.39|45.3|50.95|52.31|57|51.4|48.35|55.45|56.46|52.2|51|51.3|46.16|38.4|39.35|34.98|42.25|41.72|48.75||41.9|38|39.05|38.5|37.65|40.1|39.3|37.95|42.92|46.56|46.2|39.04|37.57|37.5|34.13|30.62|31.215|32.83|35.6|40.39|37.9|35.45|33.42|32.73|32.97|32.05|31.4|30.69|31.76|29.17|27.91|28.03|26.74|26.25|27.49|29.44|30.07|30.49|26.23|25.31|18.84|18.19|18.69|18.39|19.66|18.3|19.64|23.5|23.05|22|20|22.1|21.44|22.37|22.09|21.53|21.1|22.5|26|28.08|28.03|32.25||33.185|34.22|37.19|44.3|41.95|45.52|41.43|46.74|41.2|38.12|44.03|34.7|32.54|29.24|29.49|29.11|29.11|25.34|25.995|25.28|29.6|27.95|24.5|25.64|24.81|20.86|20.24|21.18|20.28|21.5|18.61|18.68|18.68|16.09|16.51|17.34|14.09|16.17|16.17|15.41|18.86|18.77|18.38|20.705|21.27|19.17|18.47|18.72|18.2|17.6|16.05|15.65|15.85|16.2|16||
2022-02-19 20:07:37|pink_usa_0167|SJMHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|5.15|4.6|3.8|2.89|3.35|3.2|3.08|2.52|2.58|2.79||2.58|2.42|2.44|2.75|2.85|||3.2|3.12||3.17|3.61||3.79||3.52|3.7|3.69||3.15|3.93|3.72|||4.26|||4.59||3.68|3.38|3.84|3.54|3.71|3.71|4.96|4.82|4.82|4.29|4.8|3.69|4.034|4.21|4.54|4.54|4.58|5.09|3.02|4|3.8|4.97|4.455|5.28|4.7|4.154|4.645|4.3|4.32|4.32|5.11|4.99|4.59|4.39|3.1|3.77|2.63|2.875|2.83|2.55|2.56||
2022-02-19 20:07:39|pink_usa_0168|CJEWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|16.36||12.33||11.84|12.58|13.76|13.35||16.37|15.67|15.5|||16.59|14.2|13.46|15.3202|14.57|14.472|12.72|13.72|13.29|13.66|12.86|11.25|11.4|11.72|11.91|10.45|9.56|9.07|8.45|8.63|7.75|6.16|5.74|6.3|6.09|6.93|7.5|7.25|7.55|7.71|7.33|7.46|8.2|7.52|8.692|8.97|10.01|11.15|10.592|10.84|10.565|11.4|11.97|10.58|10.38|11.055|11.02|11.2|11.86|12.75|14.43|10.72|9.4025|9.25|9.94|8.96|8.28|8.19|8.8375|9.64|10.48|10.1|8.2801|10.79|9.346|8.21|8.145|8.9|9.19|9.9|9.25|8.4125|7.395|8.22|7.835|9.65|10.54|11.265|13.27|12.44|12.91|12.97|12.23|13.42|15.97|15.79|19.21|22.85|19.52|21.062|18.98|21.91|18.04|18.05|17.7015||
2022-02-19 20:07:39|pink_usa_0169|HUABF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.64|0.682|0.6968|0.686|0.65|0.6353|0.6686|0.6|0.5545|0.5747|0.4713|0.4554|0.4554|0.4554|0.45|0.4699|0.4931|0.502|0.4129|0.4129|0.4129|0.4129|0.4129|0.37|0.3452|0.37|0.37|0.4|0.4|0.4048|0.3768|0.679|1.07|0.87|0.85|0.919|1.1|1.37|1.48|1.1|1.1|1.065|1.065|2.25|2.32|2.08|1.95|1.77|2.3052|2.3052|0.679||
2022-02-19 20:07:40|pink_usa_0170|HUIHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.7|44.1|49|51.65|50|53.83|55.29|57.5|55.61|52.46|56.54|63.41|59.03|59.47|65.71|72.76|77.22|84.16|80.33|74.15|81.48|72.86|66.93|74.1|74.55|67.65|41.1|40.96|37.65|38.05|29.47|26.91|27.38|37.1|35.17|33.25|23.11|19.87|23.89|21.25|28.13|27.48|25.5|24.35|25.29|27.2|22.7||25.5|20.84||22.38|21.96|22.15|21.43|29.11|25.94|25.06|22.69|24.62|23.89|23.68|29.7|34.89|36.53|37.86|39.356|43.56|41.86|39.35||46.11|49|42.47|20.91|20.68|15.76|18.352|16.5|16.09|16.79|18.85|17.75||19.82|18.29|17.7|18.306|19.57||18.05|21.5|20.905|24.55|26.45|27.67|||33.055|36.54|30.15|31.73|||36.75|34.66|||||||||23.64|21.68|21.09|22.83|22.83|22.83|22.83|21.01|20.48|20.48|19.46|19.46|19.46|18.07|17.655|17.655|17.655|17.72|17.72|19.26|43|56.3|42.65|42.75|42.75|67.4|73.588|73.588|73.588|48.83|48.83|48.83|95.6|124.27|119.5|119.5|119.5|127.275|127.275|127.275||
2022-02-19 20:07:40|pink_usa_0171|CMHHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6318|27.0353|25.7844|27.116|28.0038|30.6669|30.2634|27.2371|24.6223|26.3816|30.5459|28.7301|30.102|29.0125|32.4585|33.3947|35.38|34.9845|35.1863|35.9772|33.9838|31.1108|25.6634|24.1865|21.2651|24.7757|23.5651|24.8402|26.2283|27.6164|26.1637|25.4616|22.6774|24.5336|24.9371|23.0406|24.7821|25.3002|24.6143|26.7932|28.5606|28.8027|25.8167|25.7602|25.9539|23.9364|25.4939|28.3024|31.022|28.7704|28.6494|29.6904|27.229|27.003|26.0265|25.4778|24.2479|25.3406|27.2379|27.1645|||28.1167|27.2855|29.3999||36.0175|37.2038|35.3719|32.9347|29.0932|25.7683|24.2995||||20.9504|22.9195|23.5248||21.3619|20.6961|23.8476|23.8879|21.7493|22.3869|20.7244|20.6598|21.3458|22.1044|23.2827||23.0406|22.1367|25.7037|25.9862|25.1247|25.6392|21.0633|21.6283|19.7318|18.7714|18.1258|17.8352|18.497|16.4714|16.3503|16.2414|15.4868|14.1229|15.5675|16.2373|16.2373|16.5682|17.1977|16.4633|14.1229|16.0277|13.1066|12.9916|12.8766|14.7461|13.6972|14.3474|13.6278|13.0037|9.3886|10.7627|11.3479|10.3943|10.5055|10.4963|9.4458|9.9342|11.2779|11.5133|11.4568|13.5749|13.5749|15.1988|15.1988|14.7457|14.7064|16.2016|16.4869|16.4869|15.89|18.05|18.05||
2022-02-19 20:07:41|pink_usa_0172|CSPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9792|2.9792||||||0.9115|3.5677|4.1927|4.1927|5.1823|5.5208|4.6875|5.0313|4.625|3.6719|3.9583|4.1667|4.625|5|5.1312|5.05|2.5063|2.8125|3.95|4.25|4.25|4.85|4.9|6.19|5.61|5.37|5.15|4.68|4.2|4.08|4.34|4.97||
2022-02-19 20:07:42|pink_usa_0173|BYDIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.295|0.285|0.35|0.335|0.355|0.375|0.685|0.719|0.64|0.61|0.5|0.57|0.975|0.86|0.89|0.8|0.85|0.82|0.71|0.59|0.51|0.53|0.495|0.615|0.56|0.475|0.53|0.725|0.685|0.655|0.5|0.43|0.42|0.34|0.31|0.23|0.4|0.285|0.27|0.37|0.355|0.32|0.3|0.27|0.215|0.215|0.17|0.2|0.19|0.23|0.315|0.345|0.35|0.295|0.51|0.59|0.53|0.515|0.453|0.46|0.48|0.46|0.55|0.56|0.56|0.62|0.62|0.66|0.88|0.75|0.945|1.15|1.1|1.06|1.05|1|1.11|1.36|1.64|1.63|1.04|0.82|0.6|0.71|0.7|0.58|0.4|0.41|0.5901|0.54|0.51|0.58|0.7|0.76|0.8635|0.8001|0.8|0.83|0.74|0.76|1.05|1.4306|1.65|1.9295|2.292|2.5|2.67|3.07|2.716|2.29|2.42|2.15|2.21|1.92|1.56|1.72|1.35|1.15|1.11|1.33|1.43|1.46|1.22|1.24|1.36|1.362|1.78|1.33|1.42|1.29|1.212|1.525|1.816|1.84|2.06|2.1|2.02|1.56|2.19|2|2.64|3.75|4.35|5.22|4.38|5|5.39|7.4|5.72|6.49|5.555|6.77|6.12|5.12|4.78|3.5|3.18|3.61|3.625|3.075||
2022-02-19 20:07:42|pink_usa_0174|WRFRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|6.7||6.25|6.3005|6.3005|6.78|6.78|6.78|7.65|7.41|7.41|7.41|5.95|5.39|5.6|5.45|5.8|6|4.511|3.88|3.8|3.911|4.2014|4.3|4.1|4|4.05|5.05|5.1|5.3|6.16|5.8|5.88|5.99|5.71|5.69|5.25|5.359|5.425|5.211|5.259|4.7475||
2022-02-19 20:07:43|pink_usa_0175|XYIGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|10.37|10.6|9.36|9.45|12.12|11.55|13.67|13.42|14.74|13.65|13.57|16.81|15.68|18.81|17.26|18.89|20.09|19.1|17.715|15.6|18.1|17.13|15.81|14.07|12.6|11.5|12.91|12.31|11.83|10.12|10.394|10.62|12.11|12.74|13.24|11.84|9.05|10.105|9.235|8.92|10.57|10.87|11.709|10.5|11.225|13.2|13.23|14.27|14.36|15.21|19|18.07|14.95|16.41|18.02|17.89|19|17.19|17.95|19.99||19.5|19.95||20.5175|22.92|24.64|28.715|32.03|30.26|28.592|28.08|23.085|23.7|24.705|24.94|21.245|22.262|22.17|24.114|23.58|23.92|22.408|19.56|21.43|19.14|20.5|22.6|22.276|22.276|22.276|27.31|24.7|21.96|22.8|23.57|24|25.71|33.95|37.46|43.19|44.73|57.395|49.675|58|66.42|64.96|78.115|84.375|77.1|79.36|59.525|54|50.67|49.96|55.47||
2022-02-19 20:07:44|pink_usa_0176|SITIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0965|9.35|9.45|9.85|10.7|10.75|11|10|10.8|10.6|10.1|11.25|11.36|11.9|12.45|11|9.25|9.25|10|10.75|10|11.5|13|15.02|17.76|22.59|23.77|26.64|33.501|38.25|35.5|42.12|41.25|40.46|36.335|34.85|34.62|36.97|39.14||
2022-02-19 20:07:44|pink_usa_0177|PXGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.885|||||||1.03|||||1.06|0.917|1.03|1.24|1.24|0.94|1.01|1.08|0.94|0.751|0.86|0.85|0.7|0.77|0.74|0.6|0.61|0.68|0.705||0.575||0.605|0.62||0.575|0.485|0.485|0.445|0.46|0.4|0.472|0.41|0.431|0.39|0.48|0.49|0.47|0.5|0.45|0.45|0.3|0.46|0.46|0.43|0.46|0.385|0.42|0.43|0.41|0.48|0.37|0.41|0.485|0.48|0.48|0.35|0.35|0.41|0.47|0.445|0.55|0.545|0.64|0.8|0.8601|1.01|0.975|1.09|1.07|1.25|1.15|1.11|1.38|1.25|0.72|0.701|0.7184|0.73||
2022-02-19 20:07:45|pink_usa_0178|CTVIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.14|0.135|0.16|0.175|0.125|0.185|0.22|0.225|0.2045|0.25|0.195|0.18|0.21|0.28|0.295|0.255|0.25|0.275|0.225|0.19|0.2|0.225|0.22|0.24|0.23|0.22|0.22|0.21|0.205|0.21|0.17|0.15|0.17|0.17|0.165|0.11|0.14|0.14|0.165|0.185|0.185|0.195|0.17|0.185|0.175|0.17||0.16|0.17|0.185|0.19|0.2|0.2|0.18|0.19|0.18|0.17||0.18||0.185|0.2072|0.19|0.175||0.185|0.185|0.185|0.205|0.22|0.29|0.29|0.32|0.341|0.305|0.305||0.35|0.3901|0.471|0.45|0.39|0.36|0.37|0.42|0.375|0.33|0.355|||0.26|0.265|0.275|0.285|0.305|0.285|0.285|0.295|0.285|0.275|0.285|0.2852|0.275|0.2752|0.275|0.29|0.35|0.37|0.37|0.3|0.364|0.315|0.4|0.3618|0.4003|0.41|0.39|0.32|0.31||0.29|0.29|0.26|0.27|0.27|0.26|0.235|0.2|0.2|0.182|0.18|0.165|0.15|0.1506|0.17|0.17|0.17|0.13|0.15|0.15|0.125|0.15|0.1368|0.1368|0.12|0.1475|0.13|0.14|0.17|0.195|0.195|0.195|0.161|0.15|0.1344|0.1355|0.1505|0.1505|0.1961|0.2089||
2022-02-19 20:07:45|pink_usa_0179|XNYIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|1.29|1.4|1.94|1.86|2.6|2.35|2.5|1.85|1.65|1.81|2.12|2.02|2.37|2.05|2.1|1.74|1.684|1.7||
2022-02-19 20:07:46|pink_usa_0180|CEBTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.115|0.105|0.09|0.09|0.095|0.095|0.11|0.1|0.1|0.095|0.12|0.12|0.15|0.175|0.16||0.14|0.115|0.135|0.12|0.12|0.125|0.124|0.1|0.07|0.1|0.1|0.09|0.095|0.092|0.12|0.11|0.095|0.1|0.1|0.09|0.095|0.11|0.105|0.1|0.09|0.095|0.1|0.11|0.09|0.09||0.095|0.105|0.092|0.09|0.0901|0.0901|0.11|0.11|0.12|0.125|0.125|0.125|0.14|0.1503||0.127|0.125|0.11|0.104|0.12|0.135|0.16|0.15|0.16|0.145|0.14|0.16|0.15|0.1585|0.14|0.17|0.19||0.1873|0.2048|||0.255|0.265|0.245|0.235|0.215|0.202|0.2022|0.215|0.2102|0.215|0.207|0.2163|0.2302||0.2269|0.2402||0.2022||0.21|0.201|||0.2084||0.2|0.2|0.2|0.2107|0.2107|0.2107|0.21|0.22|0.22|0.21|0.21|0.21|0.21|0.21|0.212|0.21|0.21|0.2|0.2|0.2|0.2|0.2|0.2|0.19|0.19|0.19|0.19|0.19|0.19|0.21|0.2|0.2|0.2|0.18|0.17|0.17|0.195|0.17|0.175|0.18||
2022-02-19 20:07:46|pink_usa_0181|LKFLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.83|||||||2.9|2.9|||||2.58|||||3.7|3.65|3.85|3.47|3.32|3.34|2.8|2.65|2.96|3.24|3.2|2.9|2.82|3.32|3.75|3.75|3.24|2.87|3.1|2.96|2.96|2.77|2.53|2.5|2.54|2.35|2.09|1.89|2.05|2.22|2.23|2.21|2.33|2.33|2.54|2.38|2.94|2.75|2.58|2.98|2.91|3.11|3.37|3.38|3.16|3.78|3.46|3.96|4.02|4.1|4.2|3.55|3.38|3.43|4.15|4.61|3.9|3.65|3.56|3.4|3.05|3|2.72|2.95|3.23|3.49|3.4|3.03|3.1|2.99|2.99|2.48|2.85|2.75|2.7|2.72|2.39|1.97|2.085|1.7|2|2|2.35|0.9|2.38|2.6|2.37|2.3|1|2.81|2.47|2.8|3.42|3.17|2.32|2.84|2.69|3.0625|2.62|2.77||
2022-02-19 20:07:47|pink_usa_0182|UNEGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1626|0.1586|0.111|0.1427|0.1824|0.1308|0.1308|0.111|0.1071|0.111|0.1189|0.115|0.1308|0.1348|0.1388|0.1388|0.111|0.1269|0.115|0.115|0.1269|0.1245|0.1191|0.1071|0.111|0.1071|0.1229|0.115|0.115|0.111|0.111|0.111|0.1084|0.1086|0.1189|0.1078|0.1078|0.1078|0.1078|0.1189|0.1212|0.1078|0.1269|0.0912|0.0841|0.0856|0.0936|0.0936|0.0714|0.0389|0.0404|0.0404|0.0404|0.0396|0.0301|0.044|0.032|0.045|0.051|0.049|0.035|0.049|0.059|0.025|0.039|0.025|0.039|0.031|0.039|0.039|0.0495|0.0687|0.078|0.065|0.088|0.075|0.07|0.088|0.14|0.148|0.166|0.21|0.2|0.165|0.1445|0.16|0.15|0.195|0.182|0.166|0.187|0.1739||0.192|0.195|0.199|0.187|0.171|0.172|0.2|0.18|0.18|0.1748|0.18|0.16|0.1324|0.13|0.1802|0.1802|0.1502|0.18|0.1835|0.1835|0.1819|0.15|0.145|0.1473|0.1207|0.0951|0.09|0.0805|0.0805||
2022-02-19 20:07:48|pink_usa_0183|LMPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.6|1.65|2.6|2.25|2.1|3.2|4|5.64|4.73|8.64|8.4|8.51|11.15||3.82|6.02|7.75|8.64|7.91|7.15|6.92|7.32|7.22|8.94|8.48||8||||6.45|6|5.9|4.55|3.6|3.1|4.11|3.47|3.31|4.38|4.77|4.39|4.54||4.12|4.41|4.23|5.36|5.11|6.1|6.31|6.84|7.52|7.69|6.47|6.08|6.14|6.53|6.3|6|7.01|7.22|6.35|6.46|5.82|5.84|5.38|5.01|5.8||6.09|5.64||5.53|5.39||5.18||5.87|7.04|6.33|5.94|5.94|6.2|6.44|5.79||5.35|6.49|7.13|6.64|6.75|7.95|8.35|8.87|9.48|8.23|7.52|8.31|9.19|8.91|7.47|7.92|8.63|9.29|10.14|11.77|13.06|12.2|11.51|11.85|11.7|11.51|10.525|11.1|11.67|9.645|10.355|9.455|9.26|8.12|9.36|8.41|8.768|9.22|8.5|8.2|6.43|7.22|5.17|5.06|5.4|6.14|7.25|7.93|7.22|7.566|6.51|6.9|5.25|5.48|6.3|6.21|6.99|7.6|7.785|8.26|8.67|10.88|9.12|8.765|8.8|8.21|7.355|8.86|7.29|7.305|6.86|7.18|7.12||
2022-02-19 20:07:48|pink_usa_0184|CESTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.33|51.92|51.92|59.42|58.54|||||64.21|62.45|59.76|62.38||66.31||49.19|45.16|||55.04|||49.23||||59.37|||||35.36|35.95|30.75|28.91|||39.21|27.32|34.77|||||34.42|||||||||||30.29|30.29|30.29|20.62|21.87|21.87|19|19|19|19|14.97|14.97|14.97|14.97|15.99|13.9699|13.9699|13.9699|13.9699|13.9699|12.22|16.52|16.24|16.24|10.71|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|9.17|8.02|9.34|9.34|9.34|9.34||
2022-02-19 20:07:49|pink_usa_0185|DFIHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|13.65|||15.25|15.5|15.5|15.5||||||||15.85|16.65||||16.45|17.45||19.05|19.7|20.25|20.05|23.25|21.15|21.75|24.35|24.55|21.75|22.45|22.5|24.15|20.75|26.1|27.05|21.8|26.8|26.35|22.7|20.45|20.1|22.4|21.8|21|23|26.65|25.9|30.42|34.65|30.5|29.8|30.55|30.15|30.9|31.55|31|33.65|32.25|31.5|35.85|38.6|35.9|38.65|40.31|44.75|47.8|46|39.25|45.25|44.75|44|42.8|43.9|43.3|41.6|41.12|45.21|48.8|50.25|51.11|52.85|52.61|53.86|53.6|52.44|55.595|56.235|55.5|56.2|56.97|68|62.1|60.04|63.311|63.03|59.95|56.061|51.52|50.61|55.85|52.02|47.29|46|45.38|48.75|51.31|52.357|53.21|51.96|51.38|47.26|47.1|45.81|44.66|43.36|43.824|47.47|46.16|43.58|43.92|39.73|30.39|30.7|30.65|29.95|29.84|28.54|30.7605|29.18|33.85|33.58|33.13|34.48|37.42|36.557|36.85|36.545|35.82|41.87|44.43|42.494|43.5|40.42|40.77|40.13|40.405|39.01|41.83|40.33|40.33|42|41.15|40.46|41.73|43.93|46.525|43.21|44.02|46.78|43.53|45.49|44.23|44.51|43.82|41.58|39.042|37.83|36.546|34.47|34.681|30.92|31|29.14|28.39|27.535|24|21.62|23.51|23.07|22.32|21.765|19.85|19.19|19.6|20.211|20.59|21.38|21.04|21.67|21.805|21.835|20.89|18.34|18.47|16.46|17.57|15.185|14.53|13.71||
2022-02-19 20:07:50|pink_usa_0186|DFILF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4||4.6|4.5|3.5|4.4|5.1|5.52||5.9363||6.12|6.15|5.9|||6.24|6.58|6.7|7|7.25|7.6|7.8062|7.85|8.15|8.62|9.5|8.25||8.35||8.85|8.15|8.85|8.47|8.3|8.09|9.2|9.8||10.39|10.7|10.15|10.5|10|10.59|11.08|11.2|10.25|10.804|11.5|13.23|12.24|12.2738|12.74|11.93||11.56|9.9|10.15|10.58|10|9.19|9|9.25|9.87|10.5|10.39|10.46|10.65|10.3|9.43|9.25|9.19|8.84|8.99|9.18|9.22|9.4|8.57|8.7|7.5||6.73|6.25|5.706|6.1|5.67|6.08|5.765|7.11|6.98|6.58||7.6|7.25|7.1871|7.1|7.27|8.3336|8.59||8.67|8.1|7.94|7.78||||8.12|8.3|8.39|8.08|8.08|8.29|8.6|9.23|9.35|9.13|9.59|8.95|9.13|9|9|8.4|8.2257|8.1|7.6416|7.6084|7.38|6.8|6.3|5.816|5.55|5.65|5.23|4.84|5.16|4.75|4.19|4.57|4.2|4.08|3.81|3.77|4.03|4.17|4.36|4.18|4.37|4.37|4.39|4.21|4.1|3.58|3.3|3.68|3.02|2.8|2.75||
2022-02-19 20:07:50|pink_usa_0187|KCKSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.81|0.815|0.85|0.875|0.82|0.85|0.855|0.86||0.924|0.915|0.91|0.91|1.05|1.05|0.996|0.939|0.952|0.86|0.868|0.875|0.84|0.8014|0.64|0.7108|0.74|0.7823|0.8||0.82|0.73|0.755|0.745|0.745|0.735|0.75|0.76|0.83|0.84|0.855||0.88|0.825|0.815|0.85|0.87|0.86|0.86|0.907|0.8901|0.881|0.84|0.8668|0.89|0.84|0.8|0.8|0.75|0.6446|0.6589|0.7338|0.6731|0.662|0.62|0.6295|0.59|0.6199|0.6199|0.58|0.56|0.6|0.59|0.56|0.37|0.41|0.4551|0.4489|0.4|0.35|0.33|0.345|0.41|0.365|0.4|0.4|0.395|0.439|0.5129|0.52|0.59|0.5|0.48|0.47|0.3758|0.44|0.44||
2022-02-19 20:07:51|pink_usa_0188|PYHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.012|0.013|0.009|0.0105|0.011|0.01|0.013|0.012|0.0235|0.023|0.025|0.025|0.03|0.036|0.0295|0.029|0.0285|0.032|0.0445|0.035|0.031|||0.025|0.0315|0.0325|0.032|0.0335|0.036||0.0373|0.035|0.0363|0.036|0.035|0.0311|0.026|0.0295|0.0295|0.038|0.037|0.04|0.0382|0.0395|0.0375|0.0474|0.046|0.05|0.058|0.0555|0.076|0.0815|0.087|0.087|0.078|0.082|0.098|0.095|0.106|0.105|0.114|0.13|0.125|0.133|0.137|0.153|0.138|0.133|0.124|0.122||0.1132|0.092|0.103|0.0937|0.0902|0.0971|0.1072|0.114|0.115|0.123|||0.1|0.107|0.113|0.11|||0.114|0.111|0.138|0.125|0.124|0.125|0.116|0.1178|0.118|0.126||0.133|0.124|0.127|0.156|0.15|0.145|0.127|0.137|||||0.1349|0.125||0.131|0.13|0.13|0.14|||0.1265|0.13|0.13|0.13|0.13|0.13|0.1475|0.135|0.1378|0.15|0.1441|0.1301|0.135|0.135|0.135|0.16|0.15|0.15|0.15|0.1175|0.15|0.15|0.095|0.13|0.105|0.105|0.11|0.11|0.125|0.11|0.1064|0.121|0.1146|0.1158|0.1098|0.1022|0.1096|0.1035|0.0956|0.106||
2022-02-19 20:07:51|pink_usa_0189|CWPWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14|0.105||0.15|0.12|0.125|0.11|0.12|0.11|0.12|0.09|0.09|0.095|0.13|0.115|0.099|0.095|0.095|0.09|0.09|0.102|0.11|0.09|0.09|0.06|0.05|0.04|0.048|0.04|0.04|0.04|0.04|0.04|0.035|0.03|0.03|0.02|0.02|0.02|0.025|0.028|0.035|0.042|0.04|0.03|0.04|0.03|0.03|0.03|0.039|0.035|0.035|0.05|0.09|0.073|0.09|0.066|0.07|0.07|0.075|0.0757|0.088|0.075|0.0768|0.057|0.05|0.05|0.061|0.066|0.08|0.078|0.071|0.0691|0.06|0.07|0.05|0.0501|0.04|0.041|0.04|0.0505|0.048|0.05|0.05|0.058|0.055|0.0522|0.049|0.053|0.049|0.052|0.0501|0.0492|0.0425|0.04|0.042|0.04|0.044|0.05|0.0498|0.042|0.046|0.047|0.043|0.043|0.045|0.046|0.043|0.046|0.04||0.039|0.0391|0.0385|0.0411|0.049|0.0503|0.0503|0.0467|0.0479|0.0491|0.0452|0.0499|0.0506|0.044|0.046|0.049|0.045|0.0365|0.018|0.046|0.04|0.039|0.039|0.0456|0.05|0.059|0.057|0.071|0.072|0.065|0.076|0.066|0.073|0.0723|0.0975|0.1155|0.0983|0.1103|0.1056|0.0884||
2022-02-19 20:07:52|pink_usa_0190|AMVGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:52|pink_usa_0191|ASEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0367|0.06|0.0467||0.0833|0.0867|0.0933|0.0833||0.0867|0.1533|0.22|0.25|0.2467|0.2467|0.24|0.2567|0.2467|||0.2533||0.2067|0.2233|0.2333|0.23|0.2433|0.2333|0.24|0.15|0.1333|0.1367||0.0933|0.0967|0.1033|0.1033||0.1033|0.1633||0.17||||0.1667||||0.17|0.2933|0.4067|0.4233|0.44|0.5133|0.5667|0.58|0.6133|0.7|0.7|0.8267|0.7733|0.8067|0.9133|0.7667|0.8133|0.9067|1.019|0.9866|0.98|0.9267|1.0133|1.0313|0.9133|0.8733|0.8133|0.8533|1.0867|1.11|0.884|0.89|0.683|0.89|0.99|0.8|0.76|0.72|0.77|0.7666|0.802|0.8|0.67|0.68|0.695|0.665|0.625|0.51|0.512||0.492||0.54|0.52||0.49|0.485|0.495|0.45|0.43|0.43|0.442|0.426|0.44|0.46|0.44|0.394|0.38|0.38|0.36|0.34|0.37|0.378|0.44|0.45|0.435|0.43|0.34|0.39|0.39|0.34|0.375|0.38|0.36|0.395|0.36|0.435|0.4|0.4|0.31|0.225|0.305|0.265|0.265|0.265|0.2425|0.222|0.3|0.315|0.34|0.335|0.4|0.28|0.27|0.335|0.315|0.28|0.32|0.31|0.29||
2022-02-19 20:07:53|pink_usa_0192|RNHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.7|2.4|2.45|2.3|2.4|2.1|2.1|2.1|2.05|1.85|1.932|1.79|1.7|1.65|1.5|1.82|1.771|1.71|1.8|2.05|1.905|0.962|1.519|1.36|1.06|1.151|1.144|0.658|0.6|0.46|0.4|0.354|0.4|0.35|0.4|0.5|1|0.822|0.631|0.585|0.622|0.6|0.51|0.54|0.607|0.578|0.5|0.428|0.5|0.475|0.5|0.561|0.536|0.514|0.43|0.42|0.43|0.402|0.4|0.41|0.4|0.4192|0.4|0.49|0.52|1.01|0.5|0.7|0.5|0.51|0.478|0.494|0.39|0.394|0.394|0.394|0.3|0.2|0.2325|0.27|0.27|0.28|0.24|0.24|0.24|0.256|0.264|0.2403|0.25|0.246|0.2|0.22|0.226|0.221|0.2215|0.29|0.29|0.22|0.21|0.18|0.185|0.18|0.1901|0.202|0.27|0.32|0.32|0.3|0.33|0.38|0.45|0.355|0.334|0.15|0.321|0.2888|0.3016|0.339|0.326|0.3094|0.306|0.326|0.216|0.204|0.2|0.21|0.2|0.2|0.261|0.265|0.25|0.2245|0.34|0.3|0.3286|0.3|0.2728|0.2681|0.2681|0.2661|0.2507|0.2365|0.239|0.2463|0.2598|0.247||
2022-02-19 20:07:53|pink_usa_0193|PLTYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|9.7|9.95|9.95||10|10|10|10.12|10.12|10.28|10.3|8.98|8|8.5|9|9|6.75|6.6|6.8|6.6|6.4||6|8|6.1|5.25|5.46|5.55|5.55|5.75|8.5|8.9||6.45|||6.15|6.25||||6|||5.74|9||6.3|6.3|5.5|5.61|5.3|5.3|6|6|6.3|6.9|||6.5||10|||||7.8||8|||7.8|||9.5||9.5|||||11|2.5|4.25|5.05|6.25|5|7|6.05|6|4.2|||4.2|4.2|4|||4|15|10||10.2|8.7|8.01||5.05|5.05|5.05|5.05|3.75|3.75|3.75|3.925|5|4.5|7|4|2.5001|6.8501|7|9.65|5.5|7|7.1|6.6|5.11|5.11|5.35|5.35|7|5.15|5.1|7.25|6|6|6|4|4.5|4.5|4.5|2.14|7|5.9|5.9|3.75||
2022-02-19 20:07:54|pink_usa_0194|IDCBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.98|10.904|12.18|12.76|13.12|13.74|15.24|15.32|16.06|17.42|15.72|14.428|15.36|15.8|14.6|14.62|15.156|15.372|15.096|15.004|16.652|15.6|15.26|14.94|16.07|17.35|16.77|15.3|14.13|13.1|12.73|9.18|12|11.64|12.85|14.11|13.33|13.01|13.42|10.95|10.56|11.79|10.61|11.84|12.8|14.07|14.73|14.6|14.22|13.56|13.92|13.07|12.25|12.61|13.51|14.14|13.35|13.8|12.67|12.06|11.66|12.12|11.89|12.5|12.85|13.21|13.608|12.24|13.17|13.52|14.79|14.38|13.85|15.41|17.4|17.45|14.88|13.87|11.64|11.93|12.58|12.22|10.83|9.73|10.53|10.51|10.46|10.5192|11.06|11.776|12.945|12.63|12.065|12.25|12.195|12.22|12.85|13.13|13.07|13.26|12.82|14.35|14.77|16.065|15.58|15.4|16.625|16.79|17.75|16.68|17.02|16.63|14.245|14.55|14.2|13.54|13.97|14.04|14.555|15.11|14.87|15.31|14.8325|14.3|14.705|12.54|13.185|13.11|14.76|14.11|15.37|13.89|13.215|13.5|12.97|13.104|12.682|11.725|11.23|10.23|11.87|13.082|13.06|12.44|14.4|14.23|12.6935|13.04|11.43|11.03|11.4199|11|11.08|11.04|11.9002|12.5||
2022-02-19 20:07:55|pink_usa_0195|CICHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|9.5|12.076|12.16|13.54|14.16|15.44|16.34|16.88|17.984|18.24|17.288|15.596|15.82|17.864|16.508|15.772|16.184|17.464|16.844|18.556|20.5|18.24|18.21|17.6|17.52|19.05|18.29|17.9|16.13|15.2912|14.31|13.74|13.92|14.54|14.12|16.3|16.05|15.21|14.57|14.17|13.65|13.4|13.396|14.66|14.8|15.75|16.78|17.3|16.37|16.13|16.75|14.79|13.61|14.49|14.83|15.536|15.35|16.036|14.37|13.53|13.57|13.93|13.86|15|14.39|15.08|14.59|14.07|14.67|15.48|16.43|16.18|16.25|19.43|18.75|19.98|17.29|16.25|13.55|14.47|14.01|13.42|13.21|11.45|12.055|12.75|12.179|13.48|13.09|13.61|14.75|14.69|14.85|15.03|15.045|15.44|16.2599|15.9|16.12|16.955|15.46|16.76|17.165|17.74|17.45|17.105|19.13|19.75|21.31|20.0694|20.601|20.47|17.655|17.735|16.75|16.2|16.605|16.475|16.81|17.56|17.475|17.92|17.57|15.81|16.53|14.39|15.35|15.03|16.48|15.805|17.62|16.13|15.945|16.16|15.53|16.13|16.09|14.65|14.194|12.8|14.59|15.96|15.72|15.465|16.82|16.68|15.37|16.265|14.21|14.02|14.63|14.15|13.55|13.53|15.07|15.83||
2022-02-19 20:07:56|pink_usa_0196|BACHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|9.3|11.38|11.94|12.55|12.22|13.96|15.56|14|13.78|12.3|13.1|14.1|13.05|12.24|12.55|13.35|13.04|13.63|15.5|13.42|13.54|13.01|13.1|13.88|13.95|12.92|12|11.28|9.42|7.2|8.51|8.86|9.67|10.84|10.22|10.22|10.53|8.97|9.12|9.63|8.98|9.491|10.05|11.05|11.59|12.172|11.7|11.272|11.65|10.41|9.94|10.16|10.99|11.45|11.24|11.5135|10.97|10.31|10.324|10.88|10.98|11.93|11.12|11.65|11.9395|11.01|12.34|13.03|14.285|13.77|13.57|15.115|16.465|17.19|14.81|13.5|10.84|11.66|11.235|10.87|10.755|9.38|9.635|10.14|9.76|10.55|9.84|10.36|11.24|11.395|11.405|11.44|11.16|12.34|12.58|11.782|12.06|12.54|11.82|12.62|12.78|12.99|12.21|12.025|12.7|13.96|14.05|13.49|13.25|13.387|11.69|11.485|10.855|10.39|10.85|10.425|10.815|11.43|11.64|11.91|11.18|10.28|10.42|9.93|10.2|9.97|10.5499|10.03|10.71|10.3|9.68|9.48|9.29|9.57|9.29|8.435|8.06|7.96|8.745|8.525|8.45|8.52|8.65|9.73|10.01|9.15|8.898|8.74|9.01|8.75|8.77|8.81|9.196|9.74||
2022-02-19 20:07:57|pink_usa_0197|ACGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.85|13.21|14.75|14.2|15|12.99|12.81|11.61|7.32|11.78|11.09|10.93|12.8|12.51|10.68|12.09|10.25|10.5|10.48|8.9|9.73|11.06|11.16|12.85|13.05|12.76|11.36|12|11.46|9.75|10.19|11.38|11.82|12.15|12.79|11.82|10.68|10.25|10.89|10.44|11.44|11.014|12.025|11.4|11.0925|11.51|11.78|12.85|12.27|12.09|12.73|13.49|13.55|12.07|11.15|9.64|9.735|10.12|9.62|9.805|8.54|8.435|8.88|8.85|9.329|9|9.25|10.885|11.05|10.39|10.52|10.41|10.52|11.36|11.71|11.32|11.68|11.245|11.903|11.6|11.51|11.85|11.505|12.126|14.88|13.705|14.17|13.785|13.12|11.24|12.08|11.97|11.93|11.43|11.31|10.86|11.735|12.115|11.69|11.55|10.785|10.47|9.475|9.62|9.685|10.58|10.13|11.2|9.895|10.324|9.8765|10.06|10.24|9.36|8.74|8.04|7.91|9.08|9.36|8.8756|8.9007|8.95|10.01|9.515|9.9607|8.58|8.42|8.76|8.56|8.57|8.575|8.62|9.515||
2022-02-19 20:07:58|pink_usa_0198|BKFCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.66|0.595|0.705|0.63|0.605|0.84|0.88||1.09|1.15||1.31|1.29||1.24|1.02|1.09|1.2|1.03||1.03|1.12||1.11|1.14|0.97|0.985|0.975|0.95|1.08|0.98|0.98|0.93|0.745|0.645|0.68|0.67||0.77|0.83|||0.685|0.65|0.63|0.655|0.65||0.71|0.74||0.78|0.745|0.7|||0.62|0.67|0.73|0.74||0.675|0.67|0.63|0.63|0.63|0.6|0.62|0.68|0.765|0.72|0.75||0.83||0.8|0.8|0.936|1|1.07|0.93|0.865|0.665|||0.67|||0.6|0.64|0.62||||||0.75|0.77|||||0.71|||0.8|0.725|0.79|0.72|0.76|0.78|0.8605||0.75|0.78||0.68||||0.77|0.77|0.74|0.85|0.85|0.85|0.85|0.78|0.78|0.75|0.66|0.62|0.62|0.62|0.7|0.73|0.65|0.65|0.55|0.59|0.58|0.58|0.55|0.5|0.5|0.5|0.51|0.51|0.58|0.58|0.58|0.94|0.94|0.62|0.54|0.5925|0.565|0.585|0.57|0.652||
2022-02-19 20:07:58|pink_usa_0199|BCMXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|25.1|28.1|31.05|28|25.54|26.9||26.65|29.23|27.93|25.03|||26.2|27.45|25.7|24.36|21.9|21.45|||||||18.74|18.75||17.7875||||19.71|18.45|||21.3||||||||18.3||17.67|17.56|17.89||15.18|15.25|17.17|15.64|19.5|18.25|18.26|18.33|21.45|23.82|21|20.16|22.57|24.73|25.78|23.16|22.35|||17.98|16.6|||15.64|15.67|15.06|15.58|16.7|17.15|19.29|18.47|18.93|17.75|18.35|||19|19.64|18.74|18.66|18.56||||17.9|19.02|21.15|20.14||19.81|19.46|17.66||17.65|||17.65|17.65|17.65|17.65|19.95|20.94|19.11|19.55|19.11|16.7|16.6|17.38|16.38|17.9|17.9|15.45|15.7|15.7|15.7|14.59|13.81|13.4|12|12.98|13.5|13.11|13.048|14.369|15.01|15.825|16.56|15.3965|14.1|14.45|14.3665|14.67|14.61|15.104|16.13||
2022-02-19 20:07:59|pink_usa_0200|CILJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|2.85|2.7|3.35|2.75|3|3.35|3.7303|3.8|3.7|4.5|4.34|4.75|4.8|5.2|4.87|4.1|4.76|5|4.15|4.25|4.42|3.8333|3.916|4.4|4.5274|4.14|4.11|3.9|3.828|3.745|3.4|3.35|3.48|3|2.45|2.598|2.845|2.51|2.5414|2.95|2.9326|2.532|2.63|2.44|2.55|2.7713|2.94|3.15|2.92|3.01|3.46|3.02||2.75|2.7|2.45|2.3907||2.6226|2.6513|2.81|3.35|3||2.691|2.87|2.64|2.7|2.92|2.85|3.1|2.68|2.94|3.85|4.07|||5.3|4.98|4.34|3.99|3.56|3.16|3.71|3.73||2.87|2.06|2.27|2.62||2.04|2.01|2.45|2.29|2.49|2.72|2.79|2.746|3.05|2.95|2.91|2.89|3.25|3.06|3.22|3.08|3.17|3.62|3.09|3.06|3.1|2.84|2.63|2.74|2.97|2.5|2.54|2.104|2.22|2.03|2.2|1.951|2.42|2.94|2.66|2.76|2.3319|2.6|2.46|2.36|2.25|2.56|2.51|2.61|2.56|2.39|2.04|2.135|1.89|2.46|2.39|2.422|2.28|2.36|2.312|2.195|2.22|2.1625|2.01|2.016|2.19|1.97|1.65|1.73|1.69|1.7|1.6699|1.72|1.78||
2022-02-19 20:08:00|pink_usa_0201|CHPXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.27|15.26|||||13.63|13.64|13.64|13.64|13.64|13.64|13.64|14.84|16.26|16.26|14.66|14.81|15.44|15.44|15.17|14.53|14.53|12.92|10.48|10.48|12|11.29|11.29|11.29|15|15.89|15.89|15.89|16.03|14.34|15|13|11.8|11.64|11.64|11.64|11.81|11|11.25||
2022-02-19 20:08:00|pink_usa_0202|PNGAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|4.25|4.05|5.575|4.475|4.875|6.685|6.41|7.475|7.46|8.5|8.325|8.35|9.19|9.425|8.71|8.115|8.5|9|7.875|8.05|8.21|8.275|9.05|9.805|11.5|11.82|10.97|9.915|10.555|11.04|10.8|10.35|10.525|9.635|7.6|5.985|8.18|7.535|6.74|8.485|8.425|7.475|8.15|6.96|8.065|7.775|7.375|7.8|8.155|7.415|8.975|8.79|8|7.8|8.31|7.295|6.45|7.045|7.72|7.465|7.9|9.61|8.71|8.2735|7.66|8.205|7.205|7.84|7.94|8.535|8.285|7.57|7.94|9.49|10.55|11|10.7|13.635|14.52|14.33|12.18|11.21|9.88|10.94|11.56|11.27|10.44|8.57|8.73|9.16|9.085|9.172|8.748|9.39|10.5|10.57|10.855|10.785|10.145|10.96|10.77|10.945|11.28|13.13|13.87|15.25|16.07|16.06|18.31|18.85|21.66|21.935|21.94|21.615|19.68|20.13|17.7|18|19.1|18.4|19.833|18.98|17.3|19.6|21.49|23.85|22.68|22.0401|24.6|22.93|24.29|24.03|24.16|22.9201|24.22|23.37|20.58|19.39|20.26|21.2|22.56|21.58|21.155|21.334|22.22|24.21|24.3|23.36|25.2|23.565|21.1|21.24|19.44|17.23|15.29|14.95|13.945|14.06|15.975|17.45||
2022-02-19 20:08:01|pink_usa_0203|PIAIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.275|1.95|2.6|2.175|2.25|3.325|3.15|3.8|3.5|4.35|4.07|4.18|4.745|4.65|4.5|3.725|3.85|4.35|4.16|3.95|3.975|4|4.2|4.825|5.655|5.715|5.435|4.87|5.125|5.405|5.18|5.175|5.215|4.48|4.115|3.48|3.95|3.645|3.325|4.07|3.895|3.88|3.7365|3.525|3.9|3.835|3.805|3.756|3.996|3.875|4.5465|4.18|4.12|3.65|3.855|3.5665|3.125|3.25|3.805|3.82|3.916|4.775|4.2717|3.865|3.95|4.11|3.725|3.75|4.2062|4.225||3.695|3.7963|4.45|5.307|5.34|5.385|6.575|7.075|7.23|6.06|5.66|4.7825|5.48|5.67|5.8|5.02|4.315|4.3186|4.42|4.46|4.5|4.51|4.75|5.51|5.3625|5.14|5.22|5|5.146|5.27|5.49|5.75|6.61|7.064|7.67|8.2|8.19|9.2|10|10.987|11.15|10.58|10.348|9.72|10.1893|8.9395|9.149|9.643|10.2|10.0575|9.815|8.715|9.73|10.62|11.62|12.11|10.81|12.37|11.29|11.745|11.405|12|11.465|12|11.7825|11.02|9.88|10.12|10.45|10.21|10.74|10.59|10.42|10.54|12.54|12.15|11.88|12.14|12.18|10.5|10.85|9.501|8.71|7.8|6.51|7.15|7.294|7.2|7.976||
2022-02-19 20:08:02|pink_usa_0204|CTPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.65|4.1|6.45|5.9|5.15|7.93|8.97|11.37|9.89|15|13.35|13.2|13.15|13.55|13.69|11.1|11.15|11.71|10|8.73|9.64|10.23|11.05|11.79|14.52|12.83|13.06|13.69|13.36|15.37|15.12|13.76|11.85|8.98|9.57|7.23|9.11|9.2|8.85|10.11|8.79|8.23|8.11|7.09|7.47|7.69|5.87|5.89|6.53|6.93|8.79|7.8|7.56|6.19|5.95|5.5|5.47|5.31|6.03|6.46|6.73|7.58|6.9|6.11|7.05|9.1|8.65|8.72|8.92|9.75|9.67|8.06|8.83|8.33|8.83|8.55|8.53|8.6|10.53|9.78|7.84|9.015|8.83|9.26|9.3|9.15|7.76|6.58|6.85|7.4659|7.4|7.17|7.41|7.54|7.96|7.1927|7.33|7.72|7.4|7.4|7.28|7.2|7.2|7.81|7.42|7.41|7.48|7.43|7.25|7.18|6.9|6.85|7.255|6.89|7.4|7.4|7.05|6.935|6.91|7.71|7.4|8.1|7.68|7.41|7.6326|7.57|7.21|6.815|7.4|6|6.1|6.21|6.46|6.3|6.61|5.6|6.025|4.9|4.92|4.87|4.68|4.85|4.43|3.72|3.64|3.84|3.73|4.27|4.56|4.38|5.4|5.7|5.29|5.43|6.23|5.35|4.68|4.805|5.3|5.68||
2022-02-19 20:08:03|pink_usa_0205|BHKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|38.25|40.5|40.8|40.8|37.7|38|37.15|39.25|39.9|41|41.5|38.7|39.5|41|42.5|46.25|44|47.75|53.4|52|47.9|49|50.3|47.2|48|48.45|45.25|55.2|52.35|55.15|59.9|47.5|47.5||||||35|26.25|25|24.9|23.95|20.3|17.95|23.72|29.6|34.5|35.5|39.75|43.55|42.8|47|47.44|43.79|44.85|46.75|48.35|47.41|44.79|45.95|52.55|56.7|65.15|65|66.11|70.5|62.33|64.5|65.2|62.13|59.8|57.73|51.86|53.27|37.59|46.53|45.2|48.98|54.1|53.81|55.51|62.79|56.69|60.3|62.55|63.05|64.05|60.17|61.75|64.2|68.8|67.95|66.43|69.11|63.175|61.44|63.82|65.26|64.4|65.2|64.03|62.23|60.028|61.35|58.23|58.61|59.749|60.0156|63.33|67.99|63.16|70.609|66.69|67.289|70.16|67.72|73.195|77.71|83.2|79.445|81.565|63.265|60.91|64.96|62.445|57.585|48.74|54.785|58.32|57.73|59.36|62.41|67.44|73.11|67.09|70.81|74.39|75.05|78.6|80.44|83.974|83.08|89.7155|96.35|100.7|97.63|99.25|95.005|99.85|102.01|94.205|98.99|93.195|104.89|99.755|92.73|98.721|91.91|90.67|77.72|76.32|74.885|75.83|81.37|89.98|89.53|76.565|79.26|66.385|69.46|66.01|70.7|67.75|72.66|69.14|63.02|61.105|60.14|57.961|58.17|55.22|57.085|53.991|58.54|64.39|64.01|60.22|73.61|69.71|71.11|72.725|66.18|65.06|61.34|60.83|63.74|62.685|73.08|83.14||
2022-02-19 20:08:04|pink_usa_0206|BNKHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.05|1.01|1.25|0.98|0.86|1.12|1.42|1.8|1.82|2.05|2|2.15|2.3|2.37|2.24|2.17|2.2|2.37|2.35|2.16|2.2|2.62|2.66|3.2|3.05|3.44|3.62|3.2|3.14|3.15|3.04|2.98|2.97|2.84|2.59|1.81|2.31|2.27|2.33|2.76|2.76|2.94|3.15|2.82|2.93|3.03|3.12|3.15|3.13|3.15|3.25|3.5|3.39|3.3|3.52|3.32|3.09|3.1801|3.23|3.23|3.3|3.36|3.15|2.93|3.03|2.89|2.95|3.05|2.98|3.13|3.36|3.18|3.4|3.44|3.25|3.49|3.48|3.6101|3.8|4.16|3.69|3.98|3.17|3.16|3.18|3.04|2.88|2.51|2.68|2.96|2.84|3.05|2.959|3.32|3.53|3.36|3.37|3.7|3.63|3.9|3.91|4.1|4.4265|4.5|4.7308|5.05|4.87|4.98|4.88|4.95|5.06|5.39|5.01|4.7|5.14|5.07|4.55|4.6754|4.77|4.68|3.693|3.8785|3.5475|3.91|4.16|4.47|4.66|3.91|3.99|3.4901|3.34|3.37|3.43|3.33|3.42|3.38|3.345|2.89|3.1099|2.975|3.18|2.8|2.825|2.6|2.97|3.09|3.105|3.12|3.34|3.52|3.52|3.665|3.31|3.19|3.235|2.9|3.18|3.13|3.25|3.81||
2022-02-19 20:08:05|pink_usa_0207|CIHHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3202|1.5196|1.947|1.6146|1.5196|1.4532|1.7951|1.8711|2.004|2.0705|2.232|2.137|2.156|2.5644|2.6119|2.6024|2.137|2.4219|2.5834|2.156|2.099|2.251|2.5929|2.4219|2.4694|2.8018|2.4504|2.5169|2.2225|2.4599|2.6594|2.5454|2.3839|2.2035|2.175|2.004|1.1587|1.8426|1.9945|1.8996|2.1655|1.947|1.985|2.118|1.8426|1.7951|1.7856|1.5006|1.5576|1.7761|1.8996|2.2225|2.327|2.0515|2.137|2.118|1.8236|1.6146|1.6051|1.88|1.95|2.14|2.1|1.84|1.74|1.67|1.73|1.81|1.92|1.94|2.05|1.92|1.76|1.95|2.2|2.42|2.33|2.15|2.5|2.98|3.11|2.86|2.65|2.37|2.55|2.69|2.2601|2.14|1.62|1.9|2.02|2.06|2.13|2.16|2.43|2.4314|||2.45|2.33||2.64|2.64|2.6|3.01|3.04||3.68|3.87|3.86|3.85|4.135|4.68|4.2|4.0688|4.24|4.1505|3.42|3.775|3.611|3.89|4.29|3.93|3.64|4.42|4.73|4.63|4.87|4.8|5.0894|4.63|4.5|4.712|5.008|4.83|5.05|5.045|4.69|4.275|4.68|5.04|4.65|4.68|4.98|4.96|5.645|6.26|5.94|8.09|7.88|8.29|8|9.06|8.42|8|8.535|8.08|8.22|8.1|7.841|8.325||
2022-02-19 20:08:06|pink_usa_0208|CIHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1||14.75|13.45||11.5|13.16|13.44|12.63|12.49|12.29|11.04|10.11|6.37|10|10.14|10.57|11.82|10.62|10.14|11.08|9.2|9.63|8.95|8.22|8.56|9.32|9.61|11.59|11.14|10.98|10.13|10.77|9.28|8.15|8.35|9.54|9.43|9.8|10.65|9.94|8.63|8.46|8.768|8.76|9.35|9.65|10|9.75|8.46|9.2|10.32|11.96|11.53|10.952|12.35|14.2|16.5|14.514|13.7|11.32|12.1|13.51|11.48|11.27|9.05|9.8|10.4|10.55|10.21|10.66|11.02|12.88|12.955|11.98|12.26|12.42|12.76|13.58|13.51|12.85|14.83|14.85|16.97|18.88|19.13|19.28|19.08|20.88|24.31|21.1|21.05|22.04|20.88|17.23|19.3|19|19.65|20.9075|21.32|17.815|21.69|23.45|25.22|24.5712|23.51|24.35|23.13|23.75|23.468|25.268|23.73|26.73|24.83|24.27|21.56|23.3245|24.52|22.9662|23.835|23.72|23.95|30.43|32.62|29.99|39.09|37.66|38.66|39.73|45.51|40.87|38.11|42.78|39.46|40.73|40.89|38.99|42.53||
2022-02-19 20:08:07|pink_usa_0209|CMAKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4931|6.6181|5.8333|5.6875|3.9028|5.7431|5.7292|5.8125|6.6111|6.4236|6.6458|7.0486|6.3472|6.4931|6.5694|5.3056|5.4097|6.5625|7.0972|8.7986|10.2778|9.7569|8.1597|9.25|8.0139|6.5764|6.7639|7.8542|8.3819|7.5417|8.2639|7.4167|6.7431|6.6576|7.0347|6.7708|7.1875|7.5|8.6167|8.195|7.7167|8.2083|9.9417|10.985|9.9167|9.575|10.675|12.1217|11.4083|10.7333|9.65|7.6333|8.225|8.2|7.6|7.375|6.675|7.6167|7.5667||8.0333|7.8333||9.125|9.575|9.375|9.5917|8.9333|9.55|||8.1083|8.3|8.6583|8|8.1417|7.9167|7.9667|8.0833|8.3333|8.8583|||7.9583|7.9583|7.05|7.58|7|6.96|7.2|7.4|6.83|7.6|7.6|7.295|7.61|7.17|6.98|7.09|6.685|6.85|6.85|6.95|7.56|6.79|6.79|7.01|7.02|7.02|6.85|6.37|6.23|5.55|5.027|5.37|5.63|5.736|5.945|5.75|5.3|5.45|4.74|4.125|4.28|3.9|3.86|4.05|3.7865|3.895||
2022-02-19 20:08:08|pink_usa_0210|CGMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7917||||||||0.8583|0.8|0.8||||||0.8083|||1.0362|1.025|0.9667||1.2|1.0583|0.95|0.8333||0.75|0.8333|||0.7171|0.7417||0.7417||0.8917|||||0.9333||||0.8917|||||0.8|0.7917|0.8667||1.03|1.132|0.98|0.99|0.96|0.92|0.74|0.7|0.7|0.7|0.7|0.7|0.67|0.67|0.75|0.75|0.75|0.7303|0.7303|0.7303|0.6453|0.6722|0.6722|0.74|0.741|0.74|0.74|0.707|0.7101|0.705|0.705|0.705|0.6375|0.535|0.535|0.535|0.535|0.535|0.565|0.658|0.52|0.5482|0.5482|0.4273|0.4273|0.3874|0.3874|0.4039|0.3797|0.4252||
2022-02-19 20:08:08|pink_usa_0211|TCEHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.444|1.2||1.22|1.45|1.584|1.84|2.32|2.38|2.772|2.95|3.6|3.88|3.812|4.482|3.894|4.066|4.17|3.958|3.472|3.552|3.98|3.72|4.87|4.58|4.54|4.65|5.372|5.428|5.13|5.55|5.56|5.544|5.26|4.656|4.496|4.02|3.964|4.086|4.808|5.18|5.65|5.784|5.66|6.072|5.84|6.542|6.632|6.926|6.48|6.694|6.972|6.934|6.264|6.894|7.84|7.804|9.5884|9.732|10.574|10.508|12.09|12.782|13.386|15.966|14.622|13.1|14.665|15.795|17.01|16.245|14.6|16.455|14.82|15.286|17.4|17.35|20.77|20.07|19.99|18.415|18.42|16.08|18.39|19.575|19.195|19.075|18.4|19.07|20.77|20.12|22.8|22.6|23.71|26.63|27.51|26.65|24.345|24.445|26.25|27.51|28.97|32.39|35.2|34.98|39.78|42.68|45.37|49.765|47.63|54.79|56.58|58.65|53.15|50.59|54.67|49.5|44.37|41.95|35.05|36.5|39.68|40.62|44.26|42.64|50.19|48.46|42.81|45.65|44.89|44.59|41.61|41.79|42.74|49.03|53.3|46.24|49.8|55.955|55.98|66.5|71.19|70.51|74.04|73.8|75.83|76.66|94.6|82.57|79.42|78.18|79.55|74.19|60.23|62.37|63.19|58.59|56.76|60.67|60.2||
2022-02-19 20:08:09|pink_usa_0212|SNPMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4615|0.4692|0.4462||0.4192|0.5538|0.6692|0.5808|0.6115|0.6615|0.6308|0.6846||0.6615|0.6538|0.5615|0.6154|0.6308|0.6346|0.6154|0.5923|0.6162|0.6308|0.6692|0.7846|0.7|0.8|0.8077|0.7846|0.7846|0.7385|0.7287|0.7538|0.6846|0.7367|0.7428|0.7628|0.8077|0.8231|0.9462|0.8385|0.8372|0.7769|0.6992|0.6346|0.7172|0.677|0.7065|0.8385|0.8231|0.8846|0.8769|0.9154|0.8692||0.7692|0.705|0.775|0.7982|0.78|0.8149|0.843|0.8|0.7749|0.855|0.9231|0.8617|0.8959||0.978|0.9877|0.8768|0.8112|0.825|0.8249|0.7974|0.82|0.8469|0.8716|0.872|0.8169|0.62|0.6509|0.62|0.71|0.6112|0.565|0.5115|0.605|0.6225|0.7004|0.695|0.745|0.7015|0.695|0.7547|0.6578|0.675|0.775|0.75|0.738|0.835|0.7825|0.8153|0.78|0.7354|0.7602|0.71|0.7006|0.71|0.7837|0.87|0.78|0.8996|1.02|0.955|0.8996|0.925|0.935|0.99|0.805|0.89|0.71|0.84|0.82|0.79|0.7735|0.65|0.7|0.565|0.635|0.5965|0.5925|0.5985|0.62|0.5638|0.51|0.525|0.4375|0.4575|0.4275|0.395|0.46|0.42|0.42|0.481|0.4475|0.445|0.57|0.5375|0.5048|0.5419|0.5113|0.4464|0.5079|0.4768|0.4906|0.4541|0.4811|0.5106||
2022-02-19 20:08:10|pink_usa_0213|FOSUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.807|||29.5|||34|||65.44|64.63||43.26|51.26|43.5||46.05|44.2|37|33.07|35.5|36.41||34.11|32.43|33.89|35.14||37.04||38.3|||37.92||37.05||38.8|51.982|59.55|58||60.79|57.5||52.39|55.2|55.62|45.5419|44.29|43.59|38.69|37.97|41.32|33.55|37.47|41.08|39.49|38.8|31.75|33.33|32.79|31.45|31.16|33.33|35.54|35.54|35.54|32.72|30.89|30.82|31.46|31.42|29.95|28.67|29.85|29.65|31.79|31.79|31.79|38.63|34.98|34.98|41.63|35.95|34.5|32.8199|30.05|29.61|29.34|26.96|27.98||
2022-02-19 20:08:10|pink_usa_0214|CRWOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:10|pink_usa_0215|EGRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.74|15.09|22.38|16.45|13.42|13.83||15.9999|21.23|21.73|16.302||19.04|18.38|18.3|16.81|15.91|18.4|17.66|17.24|16.9||||22.49|28.09|30.77|53|57.87|65.7|74.17|90.2825|101.2|82.7|89.54|73.56|72.82|75.64|78.54|73.87|68.225|68.52|84.95|70.405|61.8|81.63|81.63|81.63|81.3|93.7|93.7|64.43|64.43|67.94|52.87|53.76|53.76|62.93|65.21|56.63|58.83|42.73|42.73|42.73|76.1|79.2|56.74|64.49|47.64|48.385|45.71|50.2|48.59|47.58|44.08|44.08|33.66|16.23|11.1|9.83|7.7|6|4.985|5.45||
2022-02-19 20:08:11|pink_usa_0216|CCCGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:11|pink_usa_0217|CKHUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|21.95|21.9|14.395|14.59|13.13|13.29|13.62|13.21|13.055|12.17|12.55|12.955|11.85|11.45|10.6|11.73|13.055|12.748|12.26|11.975|11.65|11.865|12.49|12.27|12.52|12.86|12.39|13.7|12.73|12.9|12.75|12.515|12.595|13.05|12.195|11.78|11.675|11.545|10.575|10.66|11.37|10.805|10.16|9.91|9.68|10.04|10.555|10.925|10.3501|9.562|9.79|8.67|8.48|8.65|9.39|8.85|9.37|8.82|8.58|7.34|7.1125|6.35|6.77|6.63|6.4|6.1099|6.45|7.35|7.19|6.9|7.44|7.93|8.18|7.805|7.56|7.184|7.275|6.685|6.77|6.25|6.65|7.14||
2022-02-19 20:08:11|pink_usa_0218|CWYCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:12|pink_usa_0219|CSUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8||9.38|||11.46||14.28|||15.64|18.3|19.66|19.6|21.1|17.02|18.276|17.76|16.62|15.86|13.98|15.784|15.656|16.732|18.976|16.1|17.2|16.16|16.58|19.3|18.24|19.676|19.82|19.54|18.748|14.32|18.676|18.02|17.72|17.48|18.08|16.984|17.48|13.2|14.94|15.54|14.32|15.74|17.24|16.3|18.421|16.25|14.68|14.44|13.91|13.14|9.55|11.06|13.35|12.09|12.322|13.37|12.2|10.747|10.55|11.58|10.85|11.2|11.3205|11.83|11.905|10.96|10.94|12.147|11.84|10.49|9.78|10.57|10.71|9.76|8.222|7.61|6.412|6.54|6.76|6.44|5.85|5.57|6.22|5.98|6.34|6.27|7.052|7.48|7.33|7.89|8.64|8.285|7.73|8.5|8.3525|9.44|9.32|10.05|8.81|10.4|9.65|10.15|9.57|9.845|10.935|11.745|10.71|9.78|9.715|10.86|8.86|8.86|8.69|8.77|9.56|8.8|8.78|9.98|9.865|9.33|8.878|8.24|8.426|7.63|7.995|7.922|8.25|7.64|8.48|7.22|7.234|7.38|6.77|7.495|7.12|6.64|6.69|7.0799|6.98|7.79|7.54|7.21|7.526|8.16|8.34|8.99|7.77|7.63|9.21|9.615|8.39|9.25|9.45|9.875||
2022-02-19 20:08:12|pink_usa_0220|CUAEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.22|2.05|1.93|2.25|2.4|1.72|2.45|3.1|3.54|3.4|4.15|4.44|4.45|4.5|4.98|5.06|4.25|4.3|4.67|4|3.81|3.62|3.83|3.8|4.1|4.54|3.96|4.21|4|4.12|4.67|4.45|4.88|5|4.8|4.58|3.66|4.6|4.47|4.24|4.44|4.42|4.25|4.15|3.43|3.6|3.92|3.55|3.83|4.29|4.03|4.21|4.27|3.75|3.56|3.56|3.37|2.48|2.8401|3.3|2.96|2.984|3.36|3.02|2.65|2.42|2.83|2.78|2.71|2.71|2.92|2.9101|2.71||3|2.906|2.82|2.5|2.7||2.3725|1.9|1.78|1.7315|1.61|1.68|1.55|1.41|1.39|1.63|1.7|1.61|1.66|1.72|1.9|1.807|2|2.12|2.026|1.97|2|1.9508|2.35|2.291|2.39|2.33|2.55|2.41|2.42|2.45|2.39|2.67|2.978|2.73|2.799|2.469|2.67|2.3|2.202|2.08|2.1236|2.39|2.25|2.25|2.29|2.42|2.27|2.24|2.05|2.07|1.9|2|1.974|2.028|1.89|1.98|1.88|1.75|1.7|1.85|1.85|1.6|1.6|1.675|1.77|1.745|1.95|1.83|1.78|1.896|2.04|2.14|2.33|1.86|1.906|2.27|2.36|2.15|2.42|2.33|2.54||
2022-02-19 20:08:13|pink_usa_0221|PCCYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.505|0.74|0.77|0.94|0.81|0.63|0.83|1.08|1.2|1|1.24||1.32|1.23||1.25|1.1|1.12|1.18|1.1|1|1.1|1.2|1.02|1.27|1.21|1.32|1.28|1.29|1.42|1.53|1.37|1.36|1.45|1.34|1.19|1.23|1.31|1.32|1.35|1.46|1.5|1.4|1.3168|1.3|1.26|1.26|1.28|1.29|1.3|1.33|1.38|1.35|1.33|1.25|1.23|1.15|1.12|1.19|1.1|1.105|1.07|1.2|1.01|0.93|1.055|1.08|1.11|1.17|1.3|1.33|1.45|1.27|1.17|1.11|1.13|1.02|1.05|1.18|1.32|1.13|1.03|0.96|0.7767|0.68|0.805|0.71|0.584|0.54|0.68|0.66|0.66|0.66|0.721|0.68|0.65|0.73|0.68|0.7|0.765|0.77|0.74|0.715|0.67|0.62|0.6|0.65|0.63||0.67|0.64|0.72|0.79|0.68|0.695|0.734|0.8538|0.7169|0.73|0.72|0.7944|0.7258|0.7205|0.605|0.6432|0.6621|0.657|0.636|0.5432|0.5455|0.5435|0.507|0.513|0.4939|0.4596|0.5055|0.4425|0.4017|0.4|0.3255|0.325|0.3325|0.3529|0.305|0.3028|0.2749|0.3091|0.303|0.323|0.3503|0.3572|0.376|0.42|0.4893|0.4143|0.4582|0.4634|0.4782|0.4528|0.4298|0.481||
2022-02-19 20:08:14|pink_usa_0222|CAOVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6658||9.5034|10.3156|9.5034|9.5034|10.34|10.32|9.9095||7.1478||9.7552|||||10.2035|11.3407|10.8923|11.2156|12.3804|13.2722|14.4792|15.2882|14.8837|13.4672|13.5906|15.2021|14.1186|12.0441|14.4126|14.7278|14.6579|14.9568|14.5052|13.5175|12.8076|12.8482|12.7345|11.612|12.4161|12.2439|14.6726|14.359|12.2732|13.4217|14.5735|15.5912|14.9991|14.2404|16.5294|19.2731|17.6763|15.5409|14.965|14.2453|16.0144|16.94|17.52|15.3483|13.7583|15.64|15.075|14.51|14.5867|16.1633|17.5233|17.3908|16.155|15.6717|13.87|13.1667|15.6817|15.315|14.9|14.2517|15.025|15|16.9|16.6883|16.625|15.7733|15.525|99.08|119.25|104.8|17.43|16.55|17.7|16.15|15.18|15.61|15.07|16.69|16.75|15.82|18.51|18.58|19.12|18.89|17.12|18.77|16.01|16.25|15.3|17.25|17.3975|19.9375|17.44|17.31|15.651|16.5525|15.76|16.05|14.84|13.66|12.82|12.94|11.99|10.41|11.33|12.6|12.725|12.475|11.58|11.54|10.66|11.27|11.245|10.665|11.9|11.58|15||
2022-02-19 20:08:15|pink_usa_0223|BKEAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.15|2.15|2.5|2.65|2.65|2.13|2.2|2.1|1.8|2.45|2.2|2.3|2.14|2.3|2.2|2.46|2.55|2.25|1.9|2.34|2.32|2.23|2.24|2.29|1.9|1.91|2.05|2.15|1.9|1.87|1.9937|2.18|2.17|1.92|1.76|1.8|1.8|1.7|1.68|1.7|1.77|1.85|1.8|1.8|1.9|2.025|2.15|2.5|2.65|3.07|3.25|3.3|3.1|3.2|3.25|2.7|3|2.8|2.75|2.85|2.86|3.03|3.13|3.15|3|3.1|2.92|2.95|2.9|2.92|3.05|2.85|2.97|2.92|2.95|3.015|3.31|||||4|4.15|||5.5|5.4|5.6|5.85|5.95|6.25|6|5.8|5.75|5.85|5.45|5.9|6.15|7.5|6.55|5.3|5.05|5.2|5.6|6.15|5.3|4.1|3.95|2.45|1.9|1.9|2.11|1.95|1.61|2.34|3.14|3.21|2.83|3.31|3.25|3.62|3.69|4.11|3.92|3.4107|3.62|3.72|3.38|3.55|3.67|3.99|4.12|4.26|4.42|4.21|4.23|4.42|4.3|4.16|4.02|4.17|4.1|3.76|3.67|3.19|3.55|3.56|3.8|3.76|3.87|3.53|3.8|3.29|3.51|3.71|3.53|3.64|3.73|3.76|3.94|4.056|3.95|3.84|4.02|3.7|3.65|4.03|4.02|4.16|4.26|4.3|4.14|3.76|3.8|4.26|4.14|4.043|4.13|4.23|4.24|3.97|4.1|4.02|3.98|4.12|3.68|4.08|4.38|4.49|4.32|3.9585|3.4|3.65|3.82|3.52|3.43|2.73|3.22|3.48|3.58|3.762|3.83|4.01|4.12|4.13|3.845|4.02|3.87|4.3|4.01|4.01|4.05|4.14|4.278|4.3|4.555|4.37|4.3|4.19|4.22|3.923|4.295|4.06|4.21|4.23|3.89|3.88|3.7|3.4525|3.39|3.13|3.23|3.35|3.35|3.25|3.04|3.05|2.75|2.75|2.52|2.34|2.34|2.25|2.35|2.24|2.19|2.03|2.03|2.29|2.32|2.21|2.26|1.76|1.94|2.13|2.03|2.22|2.335|2.19|1.995|2.01|1.79|1.57|1.68|1.655|1.6|1.45|1.43|1.7005||
2022-02-19 20:08:17|pink_usa_0224|LGFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|14.69|14.76|13.83|13.28|14.28|16.96|15.7|13.38|13.1|12.8|14.72|16.27|16.76|17.24|20.9|22.5|24.3|24.45|28.05|24.06|23.35|27.78|29.92|30.09|29.9|30.78|32.48|26.21|27.89|27.31|25.3|25.64|28.59|28.749|31.81|30.255|36.64|37.55|36.455|38.96|33.35|35.64|37.27|42.95|43.3|48.3075|45.1875|46.53|50.885|48.107|48.2|50.29|49.065|53.41|57.57|56.09|63.75|56.97|55.3|62.03|64.68|62.77|58.308|54.18|47.47|44.55|45.03|44.704|49.86|48.37|61.24||
2022-02-19 20:08:17|pink_usa_0225|AHCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.3834|10.7|10.6667|4.6667|5.1|5.1167|11.8333|13.1667|15.7|14.3333|14.6667|15.8|15.9|||16.5|16.5|16.75|23.85|20.5|12.66|18.84|16.46|13.81|17.16|16.46|16.21|15.21|14.2|13.93|13.9|12.58|15.75|17.45|17.56|19.42|19.8|18.28|16.5|17.87|15.68|12.7|15.85|17.04|16.24|17.03|19.87|16.78|18.64|18.2|21.4|18.424|18.72|17.22|19.01|18.1|16.14|16.33|16.705|18.2|17.19|16.82|19.8|20.52|20.73|15.89|16.44|14.4|16.01|15.24|13.86|12.46|9.64|10.835|13.03|12.32|11.964|11.87|13.41|14.85|14.51|13.83|14.263|13.6|16.65|17.27|18|17.4|16.95|17.63|18.3|19.11|20.461|20.55|22.68|25.39|25.78|25.6|28.98|31.1|31.72|26.69|31.23|29.79|28.31|27.745|24.22|23.035|27.28|29.15|32.03|30.81|27.97|31.42|27.65|29.03|29.43|31.62|31.63|36.45|33.606|37.495|36.72|37.36|36.49|33.88|38.834|36.915|34.2737|33.6|32.22|33.09|29.71|32.98|32.03|30.47|28.98|25.5|27.09|28.66|26.91|24.335|22.836|24.95|26.83||
2022-02-19 20:08:18|pink_usa_0226|ZHEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.45|0.71|0.68|0.63|0.745|0.7|0.72|0.825|0.96|0.88||0.87|0.98|0.94|0.92|0.91|0.9|0.9|0.9|0.88|0.97|0.915|0.9403|1|0.945||0.915|0.89||0.82|0.78|0.71|0.585|0.61|0.61|0.675|||0.73|0.689|0.73|0.64|||0.651|0.667|0.71||0.775|0.877|0.83|0.835||0.84|0.845||||0.895|||||||0.885||1.076||1.02||1.09|1.13|1.21|1.21|||1.48|1.359|1.182|1.13|||1.22||0.89|0.86||||0.91||1.11||1.1||||||||||1.292|1.21|1.21|1.2|1.09|||||0.98|0.92|0.772|0.7968|0.75|0.8436||0.769|0.769|1|1.02|1.02|1.08|1.08|1.06|1.03|1.03|1.03|0.849|0.849|0.849|0.81|0.778|0.778|0.778|0.7|0.785|0.729|0.67|0.7131|0.7069|0.7319|0.814|0.8898|0.8606|0.8988|0.8278|0.9099|0.8521|0.8929|0.8179|0.7808|0.87|0.9427|0.8857|0.8603||
2022-02-19 20:08:19|pink_usa_0227|DNFGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65||||116|115||89.98|92.4||||84|101.25|||81.75||||98.1|92.25|92.5|98.25|88.1|71.2|71.3|63|57.65|63.1|68.82|79.92|80.61|74.5|69.41|77.31|73.69|63.2|68.13|72.79|75.57|71.745|78.2|76.65|72.71|65.74|70.14|67.26|75.41|89.76|86.855|92.5|81.3|71.4|75.93|71.2|73.39|78.11|85.57|81.62|77.48|66.14|59.7|52.56|66.26|74.97|67.6701|64.13|57.32|61.15|60.95|53.94|56.38|56.98|61.25|53.71|50.35|49.96|50.125|49.6|53.71|59.27|53.93|53.19|56.92|62.8|60.075|64.25|71.61|65.65|59.47|59.04|64.755|60.99|58.82|55.275|57.6|53.9|50.2|56.27|50.6|49.49|46.87|45.215|53.16|53|54.282|49.42|40.0675|42.54|41.12|45.595|48.0675|49.9625|46.62|46.39|37.885|41.29|28.58|31.75|30.5501|30.5|35.66|35.93|31.98|35|53.11|59.29|51.81|46|46.18|44.5|44.5|45.05|45.05|45.05|48.55|44.18|45.6|43|44.02||
2022-02-19 20:08:19|pink_usa_0228|MPNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.24|25|26.844|25.74|25.395|23.43|25.26|38.51|44.83|51.97|68.21|64.5|76.33|74.15|74.83|101.075|97.015|82.95|75.26|80.4|81.85|56.1|67.17|63.28|71.9|61.7|57.54|59.96||
2022-02-19 20:08:20|pink_usa_0229|CRRRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:20|pink_usa_0230|CRCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|9.72|9.41|9.41|9.29|8.19|8.19|8.19|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2||
2022-02-19 20:08:21|pink_usa_0231|WEICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|9.35|10.7|14|18|12.918|13.68|13.99|13.4|13.2|10.324|12.46|11.196|9.95|8.205|9.775|9.575|9.95|11.275|10.06|9.585|9.405|8.105|8.025|5.745|5.375|6.105|7.685|8|9.795|8.65|7.42|6.33|6.88|6.895|5.94|6.735|8.0305|8.035|8.045|8.785|7.9366|7.52|7.29|7.87|6.995|7.52|7.91|8.695|8.1875|7.09|7.54|8|8.5075|7.907|7.335|7.925|8.08|7.69|5.705|5.83|4.04|4.28|4.49|4.08|4.14|3.61|3.98|4.92|4.745|4.51|3.975|5.32|4.9775|5.61|6.05|6.77|6.4975|7.2|7.23|7|6.53|6.335|7.25|7.88|8.99|8.98|10.36|8.01|9.245|9.7|8.84|10|9.075|11.09|9.32|9.13|8.11|9.16|8.375|8.54|8.96|10.905|11.45|14.35|13.114|11.83|13.46|11.278|11.845|11.3|14|13.908|16.75|14.645|15.58|13.6|14.45|14.616|16.71|17.84|16.282|16.94|15.69|17.174|16.83|25.1|24.47|19.73|17.84|18.485|16.95|19.56|20.47|16.43|13.565|16.285|15.35|14.575||
2022-02-19 20:08:22|pink_usa_0232|JIAXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.475|0.53|0.73|0.86|0.68|1.1|1.25|1.77|1.56|2.25|2.09|2.18|2.3|2.5|2.48|2|2.16|2.25|2.01|1.82|1.77|2.23|2.3|2.64|2.9|3.11|3.4|3.25|3.16|3.32|3.13|3.26|3.42|2.81|2.65|2.51|2.4|2.54|2.18|2.7|2.6|2.3|2.25|2.05|2.24|2.3|2.65|2.5|2.42|2.71|2.71|2.45|2.3|1.98|1.97|1.96|1.66||2|1.99||1.85|1.77|1.72|1.65|1.51|1.65|1.55|1.761||1.75|1.6|1.68|1.8|1.64|1.65|1.64|2|1.96|1.69||||1.38|1.372||1.03|1.02|1.21|1.17|1.1||1.22|1.16|1.15||1.12|1.43|1.49||||1.48|1.53||1.75|1.6|||1.52|1.62|1.6||1.45|1.42|||1.25||1.26||1.12|1.1|1.1|1.1|1.41|1.35|1.18|1.27|1.23|1.15|1.15|1.15|1.15|0.24|0.24|0.24|0.8|0.94|0.95|1.04|1.17|1.14|1.15|1.155|1.5|1.72|1.71|2.295|1.91|2.48|2.395|2.045|2.15|2|1.84|1.91|1.6|1.6052|1.73||
2022-02-19 20:08:22|pink_usa_0233|JMHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|20.05|15.25|19.4|18.25|17|21.05|23.05|24.8|25.38|30.85|28.35|29.56|30.26|30|30.15|29.9|28.97|36|36.77|36.94|37.43|41.5|44|47.73|48.2|45.75|47.3|47.25|46.65|45.6|49.7|52.7|54.75|54.2|50.19|47|53.63|48.2|49.55|51.49|52.45|51.5|48.67|47.45|51.35|52.19|54.2|59.19|58.7|59.5|64|65.1|65.38|66.5|68.5|59|60.21|54.04|52.58|55.36|52.27|52.05|53.49|52.4|58.33|64.235|60.24|60.25|60.375|58.54|60.68|58.3|59.3|58.85|59.29|64.059|65.7|61.635|61.45|57.68|55.14|50.35|49.45|51.5|53.47|49.3|49|52.26|57.2|58.9|54.959|56.23|57.645|57.805|60.91|61.1|57.49|54.41|56.5|63.6|63.79|66.1|63.9|65.99|64.495|62.92|65.85|65.46|68.24|63.585|60.835|62.28|62.965|61.53|60.96|62.825|63.64|66.8|60.59|58.045|59.72|65.66|69.1|67.025|65.97|63.36|65.18|65|63.23|55|53.765|53.45|56.45|54.073|56.03|58.19|50.02|49.998|43.845|41.55|40.7125|40.875|39.625|42.85|46.5|54.69|57.475|55.62|65.53|66.4|66.29|64.08|63.71|57.27|56.38|51.82|59.64|55.37|58.32|61.24||
2022-02-19 20:08:24|pink_usa_0234|JARLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.35|17.1|18.45|19.1|16.45|19.25|23.15|25.7|27.5|29.35|27.2|31.9|30.2|30.15|30.4|29.5|28.9|35|34.9|36.5|40.25|40.6|43.25|46.65|47.95|44.9|45.95|46.5|46.5|46|49.1|52.43|54.85|52.15|51.35|42.25|52|46.7|47.2|53.6|50.1|52.15|50.2|48.8|51|56.5|54.65|59.15|57.95|60.5|63.62|62.25|67.5|65.25|67.9|62.75|60.1|53.25|56.75|54.065|52|51.6|53.5|52.5|58|60|61.8|61.5|59.73|59.14|60.6|57.15|59.73|61.84|61.7|65|65.77|62|61.65|60.6|55.98|52.58|49.46|47.49|54.646|49.93|47.17|52.14|56.55|56.78|55.28|56.05|57.18|57.9|62.52|61.25|54.28|53.57|58.5|62.71|64.5|65.9|64.14|66|64.166|65.4|64|65.15|67.17|63.11|61.03|64|63.584|62.37|60.6|61.988|63.3|67.035|62.5|62.97|58.22|65.54|70.48|65.63|70.51|62.99|64.45|64.52|63|55.92|53.94|54.51|56.36|53.05|55.76|58.25|56.283|52.1|44.1344|43.07|42.37|39.0179|41.96|43.25|47.4|55.23|56.78|58.5|53.049|66.824|66.741|64.962|63.75|59.3|55.316|52.55|60.05|54.95|55.7|60||
2022-02-19 20:08:24|pink_usa_0235|CICOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8846|6.0385|4.8077|4.8077|5.1969|5.1969||5.3846|4.9231|5.3462|5.0077|4.1923|3.8|4.3385|4.5231|4.3846|4.6692|4.2154|4.5692|4.7538|4.0846|3.8923|3.8|3.4538|3|2.5769|2.1231|1.4462|1.9846|1.7077|2.0846|2.2846|2.6615|2.6385|2.2231|1.7846|1.6615|1.6385|1.3846|1.5154|1.9|1.7308|2.3508|2.0462|2.0077|1.9692|1.5923||1.6231|1.6231|1.9462|1.9769|1.7692|1.6846|1.8|1.6231|1.6462|1.6308|1.4538|1.4692|1.4923|1.5692|1.7185|1.5538|1.8|1.8308|1.9538|1.8923||2.0308|3.1231|3.0154|2.5077|1.8769|2.7385|||2.2231|1.6692|1.3615|1.3769|1.4923|1.3462|1.2462|1.3923|1.3462||1.3231|1.3538|1.5538|1.3538|1.3769|1.8923|1.6477|1.7|1.6769|1.9154|2.4615|2.5538|2.1154|2.0692|1.7692|2.1538|2.2385|1.9769|2.0231|1.8168|2.1846|1.7295|1.5923|1.6154|1.5692|1.3308|1.5923|1.5|1.5231|1.5846|1.8231|1.7692|1.3769|1.4123|1.2538|1.3731|1.4462|1.3846|1.4769|1.7923|1.3385|1.2154|1.0731|1.0346|1.1415|1.1346|1.5654|1.9154|2.0462|2.6231|3.6154|4.8462|3.9231|4.5154|6.7692|8.5308|7.8192|11.4846|10.8462|9.53|7.31|7.26|9.28|10.205|9.06||
2022-02-19 20:08:25|pink_usa_0236|ZTCOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|7|6.7|7|8.65|9.75|12.7|11.75|11.6|13.2|11|13.07|11.95|10.5|6.5|9.53|6.5|7.75|8.04|7.44|8.14|8.19|8.07|9.2|9.58|5.95|5.8667|5.825|4.15|4.8436|4.3917|4.7917|4.8667|5.2333|4.7917|4.7367|4.2833|4.0417|3.0683|2.8417|2.35|2.325|2.7417|2.325|2.75|3.175|3.0333|2.8833|2.6167|2.7083|2.65|2.525|2.95|3.2167|3.6754|3.5833|3.5267|3.3|3.275|3.5463|3.4167|3.35|3.1917|3.2267|3.4417|3.8333|3.7833|3.925|3.95|3.875|3.6583|3.7667|3.9333|5.6429|6|4.14|4.62|4.22|4.6|4.7|4.61|3.7899|3.366|3.52|3.4|3.083|2.372|2.4608|2.93|2.85|3.07|2.8|2.97|3.16|3|3.136|3.82|3.845|4.26|4.61|5.17|5.37|7.14|7.42|7.02|7.6|6.53|7.169|6.39|4.57|4.25|3.2|2.97|3.545|3.54|3.9|3.885|3.84|4.14|6.55|6.1|6.29|5.33|5.825|5.34|4.822|5.22|5.55|5.66|6.775|7.08|8.075|6.19|5.765|5.3|7.01|5.91|5.36|4.835|5.35|4.8|5.45|5.46|5.22|5.3|5.01|5.31|6.66|7.78|6.78|6.402|5.672|5.54|5.82|5.19||
2022-02-19 20:08:26|pink_usa_0237|SMICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:26|pink_usa_0238|SNLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.905|4.785|4.015|5.06|4.95|4.125|6.314|10.021|10.318|10.362||9.383|10.527|10.12|10.406|10.659|8.91|10.516|10.89|9.702|8.921||10.252|10.318|11.957|12.43|11.473||10.703|9.086|10.109||9.317|8.921|8.437|8.261|7.029|6.9|6.62|7.21|8.17|8.63|8.12|8.14|6.79|7.39|8.72|8.09|9.4|8.85|8.63|9.3|9.13|9.085|8.54|8.28|7|6.69|7.06|6.8|7.35|7.07|6.76|6.738|6.49|6.99|7.36|7.4|7.85|8.46|8.33|9.04|8.14|8.26|8.14|7.75|8.29|8.08|8.6|8.79|8.5194|7.72|7.42|7.57|7.875|7.76|7.8|7.08|6.05|7.1|7.74|7.55|7.51|8.44|8.84|9.29|9.09|7.71|7.35|7.45|8.2|8.369||8.47|8.58|8.4|8.35|8.95|9.15|8.65|8.75|8.9|8.9|8.45|8.1|8.28|8.38|8.05|8.13|8.28|7.84|7.86|8.6|8.4|8.81|9.13|9.85|8.845|8.045|8.47|7.97|7.42|7.58|7.43|7.12|7.425|6.895|6.535|6.08|7.07|6.07|6.74|6.07|5.98|5.9625|5.905|6.5|6.87|6.77|7.47|6.98|7.46|7.99|7.86|8.085|7.42|6.76|6.395|6.06|6.29|6.675||
2022-02-19 20:08:27|pink_usa_0239|SHTDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|22|23.266|24.15|25.0084|26.03|24.56|22.9|22.6543|21.4|23.93|22.58|22.75|22.63|23.24|21.86|21.34|22.9|22.12|22.19|19.396|22.31|21.6|21.95|28.77|20|23.375|19.56|21.85|23.55|23.99|23.6|22.917|20.35|22.88|21.95|21.31|19.56|18.28|17.35|17.9|17.01|15.545|17.7|16.3275|18.24|16.345|14.98|11.19|13.28|12.8025|12.9|12.14|11.61|10.58|11.555|12.32|12.17|12.48|11.48|12.33|16.225|16.77|14.13|13.54|13.465|13|11.62|11.0805|11.35|11.5||
2022-02-19 20:08:28|pink_usa_0240|PINXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|10.29|10.29|10.29|10.29|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|9.42|8.45|7.98|7.63|8.51|8.51|8.51|8.3|8.3|8.3|8.3|7.3|6.55|6.15|6.15|6.15|6.65|6.65|6.48|6.48|6.48|6.15|6.42|6.42|6.42|6.42|6.42|6.42|6.42|6.49|6.02|6.02|6.02|6.02|6.4399||
2022-02-19 20:08:28|pink_usa_0241|SIELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.35|7.4|10.2|9|10.25|8.95|9.45|9.57|9.41|9.15|8.99|9.84|10.09|8.31|9|9|9.84|9.04|11.45|14.61|13.68|13.66|12.18|11.46|11.38|9.89|10.33|10.51|10.11|8.24|6.62|9.14|8.85|9.18|9.64|10.54|10.28|10.02|8.05|8.05|7.49|8.1|6.98|8.41|7.99|9.15|8.09|8.29|7.55|7.78|7.13|6.27|6.86|7.35|7.06|7.1|7.88|6.75|6.18|6.73|7.05|7.83|7.29|7.76|9.15|8.95|10.61|9.91|11.525|10.8|11.885|11.78|16.12|18.63|19.63|13.02|11.84|9.83|12.47|12.29|12.9|8.86|8.01|8.97|9.09|7.936|8.09|8.32|8.2|9.26|9.4352||8.39|8.96|10.01|10.25|9.8|9.15|9|9|9.2|8.74|8.7|8.35|8.11|8.175|7.54|7.05|6.8312|7.34|7.79|6.685||6.43|7.03|6.84|6.84|6.84|6.93|6.93|7.34|7.72|7.72|6.86|6.75|5.9625|6.245|6.245|6.09|6.09|5.91|5.98|4.6025|5.55|5.55|5.85|5.835|5.835|5.8|5.63|6.05|6.65|7.85|7.492|6.93|6.46|5.63|5.28|4.795|5.84|6.64|5.97|5.788|6.08|5.0301||
2022-02-19 20:08:29|pink_usa_0242|CIADY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14||||||16.86|||12.03|13.7|14.54|14.12||15.19|13.58||15.15|14.91||||14.434|14.38||||17.998|||||||24.6|25.144|24.82|24.82|25.058|24.022|||23.8||||||||26.66|27.4|||17.19|19.7|17.405|16.81||13.93|||15.36||16.38|18.75|18.79|||||19.39|19.28|19.67|||19.82||||||32.25|31.38|32.14|35.44|33.17|37.38|32.95|29.68|28.58|29.61|31.3|31.3|31.3|31.3|30.52|36.61|38.19|36.25|41.42|42.01|41.27|41.27|41.27|40.04|41.31|38.93|36.5|35.52|33.85|38.15|41.81|46.45|49.48|47.435|48.03|51|60.23|61.51|54.75|58.4|51.28|57.03|58.2|56.5|60.335|60.96|62.8|55.49|55.85|60.56||
2022-02-19 20:08:29|pink_usa_0243|SUHJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.5|9.25|8.25|9|7.75|7.875|9.062|9.75|9.5|10.187|8.6|7.44|7.75|7.3|7.75|9|9|8.3|8.2|9.75|10.7|10.8|9.625|9.2|9.7|9.05|8.6|8.35|6.35|6.3|8.55|8.65|8.05|7.95|7.5|8.55|7.85|7.85|6.65|6.35|5.75|6.3|6.15|6.05|5.5|5.35|4.6|4.85|5.05|4.9|6.25|7.15|8.35|8.6|8.35|8.4|10|9.9|9.8|7.95|8.3|8.2|8.55|9.65|9.65|9.6|10.05|9.7|9.1|9.25|9.1|9.75|9.4|9.75|10.45|10.6|9.8|9.45|9.55|9.6|10.1|10.25|10.5|12|10.45|10.05|10.65|10.95|11.1|11.9|11.65|11.55|12.03|11.4|12|12.35|11.6|12.3|12.45|15.5|16.85|19|21.6|21.3|17.95|16.7|17.3|18.45|16.3|14.22|14.15|12.2|8.21|9.3|7.65|8.6|8.25|7.5|10.14|11.02|12.8|12.48|14.52|14.52|14.3|14.7|14.82|14.95|12.95|14.89|15.25|13.44|13.05|14.5|15.15|14.77|17.2|17.46|17.04|17.88|16.38|16.36|16.29|15.5|14.65|14.7|13.44|13.48|11.14|13.48|12.6|12.72|13.77|14.54|12.25|12.11|11.49|11.87|12.81|12.9|14.67|14.52|15.03|15.91|15.58|15.09|13.5|14.24|12.64|13.17|13.29|13.232|13.6|12.77|12.5|12.55|12.38|12.05|12.8|12.45|13.69|13.63|15.08|15.3|14.415|14.9525|14.41|15.94|16.07|15.22|15.84|17.16|17.38|15.845|14.98|12.72|13.09|12.98|12.495|11.73|10.25|12.05|11.86|12.12|11.55|13.26|14.574|15.08|14.965|15.22|13.32|13.51|13.98|14.565|14.9|15.15|15.535|14.93|15.73|16.43|16.46|16.21|15.78|17.2|16.6|16.43|15.915|15.96|16.32|15.425|15.74|14.76|14.21|13.6|14.2|15.31|16.71|16.6|17.96|17.3|15.915|16.91|14.35|14.97|14.49|14.02|14.493|15.26|14.525|14.62|13.28|12.454|12.52|12.47|12.34|12.89|13.06|13.5|13.59|13.96|13.74|15.4|15.31|15.17|15.54|15.03|14.15|13.84|12.54|13.02|12.16|12.24|12.47||
2022-02-19 20:08:31|pink_usa_0244|CBUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.29|37.35||29.1||||34.46||||37.22|53.75|48.03|55.2|60.17|59.5|48.11|52.59|47.47|43.58|39.22|37.72|33.08|40.6|43.65|44.27|47.05|38.11|45.49|40.77|44.38|43.47|45.97|48.21|58.59|51.03|63.5875|53.37|61.08|58.35|57.94|80.025|70.06|63.67|65.045|66.82|58.43|62.11|82.14|73.35|72.2875|67|58.1375|60.5|76.55|66.07|57.995|57.395|60.74|66.15||
2022-02-19 20:08:31|pink_usa_0245|YZCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.0626|1.6328|1.1954|1.1172|0.8438|0.8828|1.1719|1.3594|1.2109|1.0234|0.9219|0.875|1.1328|1.7344|1.6563|2.25|2.625|2.5625|2.1094|2.0469|1.7656|1.75|1.125|1.0781|1.0313|1.3282|1.3048|1.3203|2.0078|1.7188|1.5|1.7188|1.6563|1.7109|1.9063|1.9875|2.3875|2.6463|2.8125|2.85|2.125|1.5813|1.9075|1.9438|1.8638|2.0063|2.3312|2.5387|2.6938|2.6313|2.5863|2.45|2.175|2.1563|2.0812|2.2938|2.4813|2.6563|2.9|2.5|2.5375|2.325|2.7375|3.4375|3.1625|3.6275|4.0062|4.85|5.0925|6.0313|6.6825|7.1375|7.4|6.125|6.0388|6.8637|6.5625|7.0425|8.4688|8.5813|9.0813|8.5337|9.09|9.715|8.8625|8.5|7.8762|7.7813|8.6|7.504|7.984|6.586|6.66|7.324|7.82|8.146|8.87|8.884|6.2|6.976|7.458|7.04|6.84|6.67|7.74|8.304|9.362|8.87|9.928|10.584|13.808|17.6|16.432|17.166|19.718|17.498|19.502|19.836|16.496|15.292|14.806|19.804|19.07|18.96|17.08|15.3|10.4|5.01|7.52|8.18|7.2|6.04|7.76|11.13|14.21|12.66|15.92|13.8|15.68|18.04|20.84|25.53|20.72|21.97|24.7|25.57|20.62|19.93|22.1|21.5|28.41|31.52|28.64|32.18|29.2|30.82|37.49|36.81|38.43|36.89|32.69|26.86|19.51|24.55|21.66|22.87|24.71|22.11|21.91|21.03|15.98|14.26|17.43|14.05|15.14|14.38|16.06|18.15|16.84|14.68|12.83|10.35|8.95|7.11|6.79|9.3|9.85|9.62|9.21|7.69|7.87|6.87|7.54|7.52|7.99|7.46|8.39|8.84|7.97|9.16|8.09|8.61|7.87|7.94|9.26|10.1|9|6.73|6.08|4.7|5|4.76|4.61|4.21|3.83|5.23|5.15|5.58|5.32|6.96|6.52|6.25|6.84|7.6|7.57|7.02|7.3|7.72|8.19|8.7|8.17|8.9|10.39|9.7906|10.2701|9.73|10.14|14.87|15.138|14.02|12.51|12.725|15.55|12.97|11.865|11.04|11.63|9.59|8.75|8.0285|9.3|10.19|11.165|10.605|8.89|9.18|7.91|10.05|10.105|8.64|8.882|9.24|8.1|8.15|7.67|7.7|8.095|8.5066|7.875|7.65|7.6|7.875|8.24|8.12|7.8|11|12.065|11.91|13.41|13.884|13.73|20.26|19.375|14.75|17.335|20.47|24.4||
2022-02-19 20:08:33|pink_usa_0246|HEGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|45.16|47.45|51.93|49.45|49.37|54.93|50.32|51.83|54.1|56|58.56|60.93|61.77|58.14|52.65|53.17|52.73|52.28|54.15|53.99|54.31|53.54|49.99|51.54|50.785|50.12|60.3|57.47|61.23|63.39|57.77|56.1899|55.2299|48.26|50.69|51.02|51.86|42.86|43.65|39.82|43.46|43.52|43.75|42.12|43.53|||38.32|39.3|38.7||39.28|36.35|36.4701|34.68|38.15|39.13|44.15|47.79|48.8|49|53.93|48.858|49.06|47.15|44.37|50.76|46.93|44.5|45.31|45.05|39.85|41.2|36.65|39.575|40.45|43.72|43.86|37.27|37.48|34.7601|33.28|31.82|35.112|32.55|35.64|39.86|38.885|37.62|41.48|40.46|39.255|42.647|38.67|36.52|35.41|35.6501|36.05|35.51|33.99|32.65|32.49|33.07|34.18|30.03|27.78|26.66|25.755|23.642|25.96|24.57||
2022-02-19 20:08:34|pink_usa_0247|YSHLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.275|0.335|0.35|0.3|0.235|0.305|0.35|0.545|0.515|0.655|0.68|0.65|0.85|0.83|0.87|0.72|0.78|1.04|0.915|0.88|1.02|1.05|1.23|1.48|1.53|1.43|1.65|1.49|1.41|1.46|1.29|1.3|1.15||0.75|0.61||0.72|0.865|0.895|1.07|1|0.9|0.77|0.84|0.77|0.755|0.755|0.67||||0.74|0.735|0.75|0.62|0.725|0.7578|0.765|0.925|0.9522|0.89|0.945|0.87||0.865|0.86|0.87|0.87|0.88|0.9|0.87|0.9|||0.92|0.88|1.06|1.03|1.02|0.965|0.88|||||0.7||0.72||0.62||0.65||0.515||0.505||0.58|0.58|0.8248|0.78|0.885||0.9|1.13||||1.1||||||0.67|0.67|||0.94||0.94|0.94|0.97|0.97|1.08|1.08|1.08|1.08|1.06|1.06|0.78|0.7|0.825|0.835|1|1.03|0.6|0.6|0.65|0.65|0.69|0.66|0.71|0.71|0.63|0.675|0.705|0.705|0.963|0.69|0.69|1.11|1.0201|1.22|1.02|1.02|0.9135|0.9645|0.945||
2022-02-19 20:08:34|pink_usa_0248|SHPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|12.86|10.46|9.75|10.04|9.5|9.87|11.032|||11.25||10.65|12.33||15.3|16.8599|11.52||9.84||11.49|11.15|9.13||9.55|10.59|10.53|11.41|11.09||14.26||||||13.17|||||12.65||12.85|12.28|12.64|13.48|12.19|12.94|15.14|13.5|14.79|13.49|13.005|||12.34|12.92|12.92|12.92|11.34|11.27|10.2|9.74|9.82|9.47|9.23|9.07|9.13|9.045|9.9975|10.41|9.3225|8.26|8.74|8.05|7.98|10.37|8.92|7.8|8.1|8.75|8.46|9.03|9.3105|9.905|12.093|11.58|10.365|10.95|9.965|10.1|8.81|9.12|9.6|10.04||
2022-02-19 20:08:35|pink_usa_0249|CHJHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:35|pink_usa_0250|TCYMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:35|pink_usa_0251|DSFGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.94|19.94|19.94|19.94|19.93|20.3|18.36|18.72|18.82|18.66|15.86|16.03|14.06|16.44|16.35|15.99|15.647|13.9|14.0255|12.205|10.9|11.18|11.51|10.3525|11.7475|11.059|10.48|8.54|9.23|8.96|9.045|8.24|8.55|7.4475|7.38|8.6|8.34|8.83|9.9|10.1555|10.01|10.66|10.09|9.295|9.215|8.78|9.11|9.045|9.365|10.23||
2022-02-19 20:08:36|pink_usa_0252|CGXYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0603|1.0603|||||||||||0.89|0.89||0.91|0.92|0.88|0.925|0.91||||0.71|0.7||0.645|||||0.53||||0.69|||0.58|0.62||14.02|14.02|13.03|13.03|13.03|13.03|13.03|13.03|12.17|12.4|12.4|12.4|12.4|13.31|13.31|13.31|15.62|15.62|15.71|15.71|15.71|16.46|15.75|14.9|14.9|14.422|13.48|13.48|13.48|13.48||
2022-02-19 20:08:36|pink_usa_0253|CRYCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|7.97|7.92|6.65|7.16|6.862|7.214|6.67|7.06|7.11|8.15|7.809|7.6301|6.81|6.65|7.3101|6.171|5.86|6.0501|5.95|5.1125|5.8075|4.88|5.42|4.58|4.99|4.1925|4.63|4.26|4.245|3.0825|3.255|3.69|3.22|3.91|4.22|4.001|4.03|3.87|3.49|3.5|3.85|3.705|3.41|3.41|3.525|3.68||
2022-02-19 20:08:37|pink_usa_0254|CRYYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.79|0.83|0.78|0.695|0.685|0.6963|0.64|0.66|0.68|0.6|0.725|0.845|0.77|0.78|0.64|0.7|0.655|0.63|0.595|0.57|0.55|0.62|0.46|0.54|0.43|0.48|0.4|0.41|0.435|0.55|0.32|0.35|0.34|0.33|0.33|0.36|0.38|0.37|0.3|0.332|0.332|0.332|0.332|0.332|0.3408|0.3408|0.7107||
2022-02-19 20:08:37|pink_usa_0255|TSGTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375||1.6875||1.2||0.75|1.4375|0.99|1.2|1.55|1.45|1.125|1.025|0.9375|1.1|1.25|1.45|1.4|1.93|1.675|1.35|1.35|1.325|1.275|1.375|1.175|1.25|1.275|1.575|1.675|2.125|2.25|2.125|2.325|2.325|2.65|2.575|2.875|3.475|3.05|3.425|3.225|3.425|3.825|4.325|4.4|4.475|5.775|5.675|6.25|5.725|6.125|5.375|4.05|4.9|4.65|4.45|4.575|4.925|4.75|4.875|4.925|5.4|5.15|5.175|5.425|5.275|5.225|5.4|5.375|5.3|5|4.95|5.525|6.375|6.25||||5.75|5.75|||6.5|6.4|8.375|9.175|8.9|8.875|9.3|11.75|12.2|11.5|16.625|17.85|15.75|17.175|18.55|17.6|13.05|13.425|14.175|13.25|11.1|10.75|11.5|9.95|9.25|11.025|11.125|9.05|8.9|12|13.25|14.25|15.81|16.9|17.225|20.375|23.1|25.285|28.475|24.5|24.61|26|24.85|22.95|23.36|23.82|29.025|28.845|28.55|27.685|25.93|22.95|22.8|27|28.125|29.075|30.505|30.36|28.15|26|25.8|28.935|27.51|25.92|28.725|28.075|30.54|31.045|29.73|29.25|27.7|28.9305|27.7675|27.785|30.85|30.1|31.81|32.105|33.55|34.805|35.785|40.065|38.945|38.05|39.375|41.685|41.83|37.5415|37.27|37.825|37.475|39.53|39.275|38.889|37.085|36.3|34.905|36.26|34.025|32.7|30.55|35.595|31.88|32.845|30.32|26.08|22.55|23.6|24.24|21.83|21.736|18.44|18.3|17.4|18.36|18.15|17.13|17.68|18.45|20.52|20.5|19.9|18.674|22.2|23.16|21.65|21.7762|23.16|22.32|21.89|20.015|20.5|21.06|21.11|25.68|26.8|28.05|27.76|29.58|30.29|27.93|26.82|21.335|21.105|20.795|20.26|18.981|21.69|21|29.26|30.835|28.69|31.78|29.49|30.68|30.45|30.03|32.2|32.53|27.871|25.49|27.93|31.8|35|39.82|43.81|46|40.86|43.99|51.3|55.3|48.254|40.526|45.83|44.704|52.902|49.21|44.52|41.93|40.8|41.41|45.1301|42.87|45.324||
2022-02-19 20:08:39|pink_usa_0256|HYSNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.15|2.95|3.45|3.1|3.01|3.5|3.9|4.62|4.65|5.78|4.7|4.82|5.71|5.7|5.12|5.24|5.37||5.9|5.45|5.6|6.12|6.6|7.09|8.61|9.03|9.9|9|9.18|8.46|9.72|9.95|9.46|9.31|7.84|6.69|6.62|6.32|6.65|7.68|8.3|8.1|8.59|7.79|8.32|8.7586|8.95|9.22|9.06|9.51|10.12|9.81|10.28|9.75|10.11|8.1|8.77|9.09|8.74|8.81|8.97|8.63|8.52|8.13|8.37|8.8|8.75|9.16|9.53|9.46|9.73|9.35|9.03|8.98|8.98|9.7|9.58|9.33|9.35|8.99|8.67|8.71|8.2|8.64|8.92|8.53|8.22|7.65|8.18|8.32|8.58|8.67|8.856|9.41|9.59|9.63|9.15|8.69|8.81|9.25|9.45|9.498|9.58|9.75|9.54|9.45|9.43|9.74|9.7|10.52|10.724|11.03|11.53|10.72|11.01|11.33|11.17|10.87|10.303|10.26|9.42|9.89|9.326|10.42|10.66|10.93|11.05|10.845|10.42|8.65|8.16|8.1125|8.15|7.84|7.99|7.38|7.01|6.72|6.43|5.7|6.59|5.97|6.4|6.4|6.53|8.15|7.53|7.53|8.51|7.57|7.7|8.12|8.05|7.74|7.115|6.45|6.96|6.1275|6.305|6.32||
2022-02-19 20:08:40|pink_usa_0257|GWLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95||7.51||10.0967||12.9967||12.4767|12.5767||14.9767|15.7333|15.9533|17.5967|19.1333|19.2575|20.1|17|15.75|14.7467|16.4833|15.21|13.8433|12.95|14.03|14.33|12.93|15.5767|16.2367|18|19.49|19.9067|23.3333|23.8067|22.0333|16.2167|10.9433|8.1867|13.5433|13.0425|12.42|10.52|6.95|7.53|7.65|7.37|7.66|8.32|10.82|10.46|10.59|9.72|9.2|9.08|10.35|12.345|11.79|10.48|10.47|13.29|13.15|13.04|12.99|12.35|11.6|12.244|11.35|11.53|9.9|10.339|9.85|7.54|7.118|5.35|5.99|6.12|6.04|5.58|6.6|7.5|8.23|7.72|6.81|7.04|6.28|6.1|6.596|8.06|7.13|7.47|6.91|7.24|6.19|6.01|5.91|7.29|9.798|11.38|13.33|17.97|20.95|33.12|33.9675|27.92|30.04|25.52|27.45|32.464|45.79|41.34|38|42.49|42.31|35.104|27.05||
2022-02-19 20:08:40|pink_usa_0258|GZUHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|17.85||||||||||23.96|23.46|||||32.55|30.18|||36.23|26.53||||33.17|31.01||26.07||||27.64|28.82|27.67||||24.37|25.41||22.34|21.11|26.81|24.33|||19.07|19.75|21.04|23.68|||29.7|||25.75|26.22||||||||||33.03|31.35|||47.38|48.09|||49.07|47.3|52.76|48.51||42.26|38.48|36.72|37.21|36||28.24|29.07|40|40|44.5|44.5|44.5|41.08|34.51|31.7|30.1|30.1|37.25|37.25|31.15|33.57|29.56|24.29|23.16|23.16|23.16|25|25|24.26|25.46|25|25|26.05|26.05|25.24|25.24|21.65|21.6|16|13.31|13.273|10.7|7.5|7.5||
2022-02-19 20:08:41|pink_usa_0259|WYNMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.5|18.85|23|21.65|24.23|27.16|27|32.66|33.84|33.38|34.7|34.78|31.84|22.4|29.41|26.48|25.04|26|28.01|28.5|33|24.49|22.2|21.66|22.35|27.04|30.14|27.25|28.9|27.6|26.6|26.65|31.04|29.2|27.931|27.45|29.96|34.38|38.63|40.16|48.24|42.39|48.91|44.91|40.48|40.87|39.83|39.88|36.2|31.95|34.09|29.49|27.16|27.5|26.52|21.74|20.7|18.15|17.97|19.845|14.61|14|14.64|12.8|10.785|10.09|12.2|14.7|14.06|15.2|14.1|15.01|15.55|15.904|15.23|18.0691|15.75|18.09|18.948|21.83|22.1225|22.56|22.33|21.205|24.1|27.28|26.73|28.03|31.14|35.55|34.07|36.09|39.24|35.725|28.23|26.335|24.94|21.94|22.52|23.02|21.56|24.85|24.915|27.32|27.739|19.91|23.59|19.9|19.45|19.35|22.71|21.5|25.47|21.64|19.835|15.91|17.22|17.25|17.55|17.55|18.81|15.86|14.34|17.44|16.75|16.06|19.2|20.16|18.69|17.4|15.26|12.05|12.34|8.11|8.71|8.24|8.405|9.18||
2022-02-19 20:08:42|pink_usa_0260|PPCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.46|27.8067|20.4133|16.8667|||21.1333|23.2133|22.38||21.74|||18.3867||21.6867|22.5667|21.4733||23.7333|23.6267|||18.6467|18.42|18.7467|24.3667|24.1107|24.5333|27.6267|22.7667|22.3933|22.3467|22.74|22.1|24.2333|25.0667|27.36|30.44|31.6067|29.8533|34.2667|32.2733|32.62|33.4533|33.72|37.8967|39.0067|32.5|35.9|33.0733|37.4733|37.4733|37.3|31.6363|25.32|26.9|29.1467|29.6067|29.8|26.7467|26.7|30.3967|27.22|26.7733|27.76|26.78|25.7467|25.3333|26.06|27.3667|27.6667|31.9133|31.4867|30.6467|29.5533|35.7|32.5|49.9|51.135|49.835|45.098|44.37|44.81|38|30.96|28.3|29.23|25.3|26.15|25.32|27.18|30.46|28.72|28.26|26.23|27.81|27.835|29.18|28.49|31.79|28.9275|31|27.64|26.49|23.03|23.195|22.485|22.25|19.61|18.7225|17.635|18.66|21.12|19.09|18.78|19.45|21.45|24.73|23.84|23.35|21.32|24.33|23.25|23.46|22.22|21.44|23.66||
2022-02-19 20:08:43|pink_usa_0261|OROVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.185|19.0676|20.8263|26.8428|37.4873||48.5946|48.5946||||||72.9382||59.5169|59.5169|||||88.8588|89.9695|90.71|90.71||103.0206|77.1961|72.1978|65.5333|||42.8188|42.8188|||63.497|63.497|||48.6872||55.8079|51.8343|56.1476|60.1648|56.3235|63.46|65.2742|34.47|34.47|34.47|34.47|34.47|34.47|28.55|29.25|27.75|27.75|25.19|23.26|24.4|23.61|24.12|24.12|24.67|24.67|28.6|28.77|28.77|29.18|29.33|31.51|31.51|31.28|31.43|28.5|25.73|24.94|24.635|24.92|24.92|23.5765|23.21|23.21|18.35|18.92|20|20|17.4|17.4|17.56|19.16|19.16|19.16|19.16|19.16|27.78|27.8|25.07|32.3|34.25|47.48|45.87|45.87|47|47.84|47.84|47.84|47.84|47.84|47.84|47.84|47.84|49.63|49.63|49.63|49.63|49.63|49.63|49.63|49.63|49.63|33.39|30.98|28.34|28.34|22.53|22.54|23.55|29.49|33.75|34.75|21.03|21.03|21.03|21.03|20.92|21.42|21.42|21.21|21.21|38.82|42.31|63.3|47.08|84|86.1|70.83|112.5|106.495|109.12|78.45|87.5|101.5|126.74|125.57||
2022-02-19 20:08:44|pink_usa_0262|BEIJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07|0.09|0.115|0.14||0.16|0.205||0.31|0.43|0.42|0.37|0.33|0.36|0.365|0.36|0.295|0.325|0.315|0.225|0.23|0.24|0.26|0.26|0.275|0.28|0.26|0.27|0.25|0.24|0.246|0.23|0.23|0.22|0.23|0.19|0.13|0.14|0.15|0.14|0.185|0.195|0.18|0.18|0.18||0.173|0.17|0.18|0.23|0.23|0.265|0.29|0.245|0.23|0.235|0.225||0.238|0.225|0.21|0.225|0.215|0.205||0.225|0.216|0.23|0.23|0.245|0.27|0.285|0.29||0.312|0.3412|0.295|0.3085||0.43|0.46||||||||||0.3045|0.285|0.28||||0.3273||0.295||0.345|0.37||0.38|0.395|0.4|0.371|||0.3673|0.343|0.343|0.349|0.33|0.33|0.3324|0.3324|0.3324|0.3324|0.3324|0.31|0.31|0.2958|0.2958|0.294|0.294|0.364|0.364|0.364|0.367|0.34|0.34|0.355|0.355|0.355|0.33|0.32|0.28|0.24|0.205|0.205|0.245|0.245|0.2|0.21|0.1701|0.2|0.2|0.18|0.17|0.22|0.215|0.179|0.179|0.179|0.17|0.16|0.16|0.14|0.159|0.159||
2022-02-19 20:08:45|pink_usa_0263|ZLIOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.85|13.2|12.25|11.5|10.4|11.3125|13.715|13.58|15.32|13.8|13|11.95|10.02|8.81|6.65|7.45|8.26|8.68|9.24|10.04|8.96|7.81|7.126|7.32|6.7645|6.66|5.94|6.43|6.28|5.72|5.3915|5.7185|7.97|5.86|6.16|7.34|6.48|8.5|5.96|5.16|3.88|4.34|3.9|4.02|3.28|2.65|3|3.55|3.1|3.27|3.15||3.61||3.59|5.13|4.88|5.26|6|4.91|4.8|4.43|5|5.09|||4.645|3.89|3.89|3.89|3.89|3.81|3.81|3.81|4.25|4.05|3.75|3.73|3.26|3.26|3.605|4|4.75|5.15|6.06|5.4|6.4425|7.22|7.22|7.22|7.55|7.55|7.55|8.96|8.96|6.5|7.71|8.209|8.209|10.687|10.687|9.5|9.33|11.89|11.68|15.34|15.35|15.21|13.51|12.08|10.04|8.8|10.14|8.78|7|6.4|6.33|6.896||
2022-02-19 20:08:45|pink_usa_0264|AIRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|5.58|4.7|5.4|5.3|5.41|7.85|10.5|9.93|10|13.03|11.25|11.19|12.55|16.45|15.85|17.49|17.65|20.65|22.1|19.8|20.3|24.04|22.33|27.88|27.9|27.3|23.94|20.74|18.85|18.66|20.8|20.0515|20.95|19.96|19.83|13|15.44|15.7|14.87|16.02|14.88|13.49|14.8|12.56|12.28|13.95|11.67|13.23|14.17|13.42|17.249|17.09|16.89|17.65|17.5|17|13.3|13.82|14.55|13.55|13.89|15.25|14.41|13.1|12.2295|11.9905|11.29|11.32|11.69|12.2|13.22|12.33|13.4501|14.88|15.98|17.66|16.0145|22.41|23.03|23.9|22.97|20.12|13.43|16.78|18.69|16.26|15.25|12.538|12.36|15.01|15.25|13.68|13.778|15.01|15.13|13.71|13.05|13.65|13.27|14.2|15|17.5|17.48|20.25|20.08|18.3|18.06|17.35|19.2|21.89|25.42|28.025|29.61|24.45|25.38|24.8|18.9|18.42|18.41|18|17.05|20.03|15.95|20.12|21.5|24.24|21.725|18.25|21.07|17.01|17.52|17.54|19.02|18.32|21|17|16.45|13|13.26|13|13.27|12.92|13.45|13.7|12.9|16.2|15.19|14.19|17.391|17.66|15.81|17.26|14.5965|12.55|13.59|13.63|14.2|13.27|13.85|15.19||
2022-02-19 20:08:46|pink_usa_0265|AICAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.23|0.32|0.3|0.28|0.22|0.37|0.5|0.52|0.48|0.65|0.6|0.52|0.57|0.81|0.75|0.855|0.83|0.98|0.955|0.995|0.98|1.21|1.08|1.37|1.39|1.3182|1.17|1.03|0.935|0.98|1|0.94|1.01|0.94|0.69|0.7||0.68|0.73|0.83|0.7175|0.63|0.69|0.6|0.58|0.68|0.56|0.6397|0.6907|0.7|0.82|0.85|0.827|0.8833|0.807|0.825|0.6902|0.675|0.72|0.69|0.6591|0.729|0.7|0.665|0.65|0.58|0.547|0.59|0.59|0.6276|0.628|0.575|0.645|0.75|0.876|0.861|0.8474|1.04|1.06|1.27|1.01|1.01|0.663||0.89|0.8173|0.6413||0.65|0.819|0.7348|0.66|0.73|0.8|0.73|0.708|0.67|0.66|0.65|0.71|0.73|0.8304|0.933|1|0.98|0.87||0.849|0.935|1.02|1.26|1.53|1.48|1.27|1.3|1.22|0.9475|0.9207|0.9076|0.85|0.8904|1.02|0.8192|0.9473|1.06|1.32|1.18|0.9757|0.9757|0.99|0.92|0.9196|0.9196|0.975|1|0.87|0.8|0.65|0.695|0.657|0.586|0.6225|0.685|0.6503|0.6789|0.88|0.7691|0.73|0.83|0.86|0.7645|0.8135|0.7|0.6233|0.71|0.6761|0.7054|0.6566|0.7476|0.7786||
2022-02-19 20:08:47|pink_usa_0266|BYDDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|3.52|3.03|3.27|4.36|3.89|4.15|6.68|7.99|8.11|12.32|12.66|19.08|18.2|18.68|18.072|15.796|17.28|19.734|17.486|16|15.3|14.738|12.706|14.84|12.862|12.05|11.08|9.68|7.85|7.27|7.4|6.12|6.87|6.54|3.9|3.27|4.85|4.6|4.58|6.35|5.78|5.12|4.84|3.84|3.7|3.7|3.96|3.44|4.47|5.04|6.1|7.434|6.68|5.91|7.56|8.29|7.13|7.93|8.74|9.74|9.9|9.94|9.47|10.8|13.52|13.17|9.38|10.22|11.825|13.14|14.345|13.1475|12.27|10.8|8.1|7.52|9.0434|12.35|12.14|13.61|9.92|8.63|8.64|11.78|12.44|10.62|10.49|9.06|10.245|10.88|10.84|12.03|11.61|12.65|13.55|13.09|12.89|11.41|10.7|11.54|11.52|11.745|11.38|12.075|12.43|12.47|14.49|19.87|18.56|16.462|18.38|18.425|19.2|15.9045|13.305|13.8|12.33|11.09|11.67|12.14|13.3|13.9|12.18|11.905|12.765|13.265|12.585|12.19|12.18|11.97|10.86|9.9|9.92|9.36|9.99|11.325|10.84|10.16|11.69|13.43|18.35|20.08|22.35|33.6|45.39|47.214|59.88|69.02|54.32|44.42|36.71|52.15|57.22|66.1|67.197|65.42|78.88|75.49|69.21|59.87||
2022-02-19 20:08:48|pink_usa_0267|SHZHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.4||||||6.4|9.8|10.25|11|10.59|11.3112|12.13|11.93|12.99|12.81|11.88|12.6|11.21|12.49|12.92|13.65|13.54|11.89|14.114|13.4375|14.11|13.02|13.83|13.47|14.8075|14.03|13.62|10.09|11.99|12.83|12.07|12.2675|16.13|17.2|18.75|17.46|19.47|20.99|21.38|21.19|22.22|23.9|25.25|23.496|21.78|19.9001|20.34|19.45|17.9425|18.72||
2022-02-19 20:08:49|pink_usa_0268|ALMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.55|||0.84|0.87|0.995|1.03|1.24||1.14|1.15||1.32|0.91|||0.8242|0.775|0.8584|0.825|0.848|0.9816|0.914|0.89||1||0.9641|0.855|0.815|0.7932|0.716|0.52|0.485|0.59|0.4328|0.45|0.54|0.478|0.455|0.4564|0.4044||0.4068|0.4336||0.37|0.4388|0.475|0.405|||0.39|||||0.3746|0.3652||||||0.315|0.34||0.42|0.43||0.4|0.4276|0.44|0.43||||||0.355||0.305|0.35||0.32|0.315|0.32||||0.34|||||0.4601|0.45|0.52|0.5098|0.56|0.5||0.61|0.6944|0.835|0.92|0.775|0.684|0.78||0.5869|0.6099|||0.4501|0.4095|0.4||0.3702|0.3758|0.3131|0.3554|0.419|0.369|0.3937|0.3451|0.3439|0.3439|0.293|0.364|0.3144|0.316|0.365|0.29|0.283|0.186|0.1906|0.1774|0.218|0.278|0.264|0.198|0.2218|0.3886|0.363|0.33|0.465|0.369|0.5574|0.565|0.5843|0.5827|0.708|0.7576|0.5685|0.499|0.5601|0.5103||
2022-02-19 20:08:49|pink_usa_0269|MAANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:49|pink_usa_0270|CHOLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.59|0.5|0.87|0.83|0.81|0.815|1.02|1.18|1.01|1.11||1.06|1.18|1.27|1.42|1.41|1.47|1.43|1.3|1.18|1.13|1.27|1.34|1.64|1.67|1.91|2.17|1.9|2.03|2.26|2.01|1.94|1.88|1.74|1.4|1.39|1.54|1.62|1.54|1.71|1.6|1.58|1.58|1.4|1.58|1.47|1.55|1.77|1.85|2.01|2.17|2.18|2.11|2.13|2.1|2.16|1.96|2.23|2.61|2.6|2.9|2.95|2.9|2.54|2.74|2.3|2.42|2.6|2.4|2.48|2.9|2.68|1.87|1.79|1.73|1.56|1.62|1.71|1.88|1.807|1.56|1.2|0.99|1|1.1|0.94|0.82|0.66|0.88|0.7||0.81|||0.78|0.99|0.97|1||1.01||0.96||0.85|0.802|0.86|0.884|0.88|0.93|0.91||1.12|1.0513|1.05||0.91||0.892||0.91||0.91|0.91|0.84|0.84|1|1|0.8924|0.9524|1.1|1.26|1.22|1.22|1.46|1.46|1.56|1.53|0.6832|0.85|0.9347|0.87|0.8276|0.745|0.6449|0.5993|0.7578|0.871|1.23|1.08|0.96|0.95|0.98|0.94|0.74|0.8|0.8|0.9166|0.8|0.8526|0.8851||
2022-02-19 20:08:50|pink_usa_0271|SFOSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.58|3.74|3.51||3.4|3.17|3.38|3.59|3.46|3.64|3.4548|4|3.88|4.32|3.33|3.12|3.21|3.31|3.38|3.55|2.1|2.19|||2.448|2.49||2.68|3.1|3.18|3.07|3.06|3.2|3.47|3.57|3.67|3.76|3.76|3.76|3.72|3.8|4.55|5.31|4.85|6.49|5.489|5.77|6.38|5.55|6.05|5.41|4.61|4|3.82|3.36|3.4945|2.87|3.25|3.55|3.774|3.435|2.91|2.995|2.8|2.965|2.608|2.76|2.805|3.07|2.91|2.85|3.2|3.5|3.15|3.56|4.98|4.1|4.06|4.05|4.42|4.55|4.97|4.6|4.144|7.65|8.101|7.49|9.53|6.49|4.6|4.445|4.949|4.035|4.379||
2022-02-19 20:08:51|pink_usa_0272|DIPGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:51|pink_usa_0273|WQTEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.24|0.21|0.23|0.3|0.23|0.285|0.48|0.525|0.465|0.69|0.7|0.58|0.74|0.705|0.77|0.65|0.72|0.82|0.7|0.59|0.63|0.68|0.78|0.86|0.88|0.86|1.02|0.97|0.92|1.04|0.9|0.82|0.73|0.67|0.55|0.48|0.57|0.575|0.475|0.54|0.595|0.52|0.51|0.38|0.345|0.365|0.33|0.35|0.37|0.34|0.39|0.505|0.535|0.52|0.5496|0.6676|0.5654|0.6335|0.5691|0.5888|0.6329|0.6186|0.6|0.5392|0.5361|0.572|0.5552|0.572|0.506|0.52|0.505|0.515|0.485|0.608|0.55|0.54|0.54|0.735|0.666|0.78|0.536|0.498|0.4|0.389|0.4575|0.411|0.43|0.41|0.465|0.745|0.698|0.6875|0.7|0.82|0.715|0.725|0.657|0.646|0.627|0.73|0.681|0.678|0.55|0.55|0.55|0.5|0.515|0.508|0.48|0.48|0.565|0.53|0.525|0.485|0.47|0.4635|0.42|0.3975|0.35|0.33|0.32|0.32|0.32|0.34|0.37|0.4|0.4|0.345|0.32|0.29|0.2591|0.2685|0.26|0.27|0.295|0.2485|0.2542|0.2074|0.214|0.173|0.184|0.2|0.2092|0.2163|0.2163|0.226|0.2133|0.2282|0.3052|0.2694|0.2699|0.27|0.27|0.322|0.3784|0.3624|0.35|0.3331|0.3494|0.3261||
2022-02-19 20:08:51|pink_usa_0274|CHFFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94||15.6446||||11.76|11.7|10.68|11.84|11.21|11.06|13.57|12.8|13.51|11|11.25||13.66|13.53|13.4|10.69||13.25|14.85|12.53|13.47|||15.61|15.95|14.21|13.725|13.75|12.5|11.76|8.125|12.18|8.94|9.38|9.138|10.68|10|9.48|9.48|9.67|11.88|8.9|7.88|7.77|7.6|7.53|7.67|7.18|6.73|5.25|5.25|5.25|5.17|5.82|6.24|5.74|5.22|5.6|5.6|5.865|5.81|6.5|6.5|6.175|5.5|5.41|5.41|7.31|7.31|7.31|7.39|7.39||
2022-02-19 20:08:52|pink_usa_0275|ZIJMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|||9.2|8.37|6.05|7.95|6.7|6.06|6.39|7.86|7.86|8|7.82|7.38|6.6|6.5|5.97|4.52|3.87|4.2|5.03|4.616||4.544|4.314|4.62|4.3|4.84|4.52|4.45|4.55|5.08|4.91|4.7|5.11|5.77|5.95|6.14|6.19|6.74|7.7999|8.35|6.22|5.14|5.07|5.39|5.272|5.2|5.11|5.49|6.51|6.174|6.385|6|6.55|7.72|6.758|6.32|6.87|6.24|6.83|7.42|8.03||6.51||6.47|7.313|7.34|7.3878||6.738|8|10.34|9.2113|9.54|9.14|7.99|7.2178|6.9069|7.12|7.22|7.505|7.05|7.3|7.13|8.89|8.64|7.59|7.48|7.91|7.9|7.22|7.16|6.81|8.24|10.14|8.92|8.82|7.56|7.9685|9.05|9.55|13.5655|14.75|12.64|16.5|20.13|21.7|26.25|29.56|25.01|28.98|31.895|27.645|27|28|24.27|26.26|25.61|25.61|26.55||
2022-02-19 20:08:52|pink_usa_0276|XNGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.856|12.9648|13.2848|12.672|12.2944|||13.6848||||||12.6128||13.2||13.4208|13.9056||||||||17.744|19.576|21.6304|22.3962|22.88|22.9952||21.1024|22.664|||28.6192|27.6383|24.6256|28|29.1936|27.4784|28.784|28.8928|28.72|28.5159|27.1872|25.912|24.3616|23.1296|23.092|23.2992|25.9184|27.92|25.9536|24.264|25.76|20.136|19.88|20.72|19.88|20.47|17.67|19.04|21.215|19.52|20.02|19.1|18.82|20.36|19.29|19.05|17.6|16.68|19.78|22.175|22.96|21.29|22.25|24.6|27.67|26.81|29.3|29.44|28.79|28.945|29.135|30.38|37.53|37.52|41.605|39.63|39.655|37|31.69|33.88|35.475|36.13|38.3|42.025|37.67|38.45|36.52|39.28|41.42|41.365|41.164|44|42.78|44.42|47.6|44.55|40.87|44.7399|49.26|45.98|49.12|45.35|43.43|49.45|52.9101|59.49|66.24|60.6|64.35|69.76|73.3|75.42|88.78|80.75|62.92|68.43|69.35|75.2|64.21||
2022-02-19 20:08:53|pink_usa_0277|ZHSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|6.5|6|6.9|7.9|7.12|6.44|6.5|6.72|6.95|8.65|8.45|9|8.25|7.5|10|6.2|7.5|7.23||
2022-02-19 20:08:54|pink_usa_0278|ZHUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.87|35.29||31.8|||25.16|||||30.34|28.18||26|25.06||||||26.5|25.11|24.8|||29.22||||27.47|24.45||||29.95|28||27.99|28.58|28.62|28.7|28.47|28.47|28.47|24.65|26.07|26.07|20.51|21.96|20.52|16.71|18|17.66|17.66|15.96|15.96|13.95|13.15|18.37|15.725|15.725|15.725|15.725|23.63|28.885|25.845|25.845|25.845|25.845|28.71|34.71|31.59|31.59|31.59|31.59|25.51|25.51||
2022-02-19 20:08:54|pink_usa_0279|CEVIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|||||17.56|16.28|||||13.53|12.82||14.93|19.64||18.32|||||13.61|13.23|||15.99|||12.62|13.59|13.63|13.42|14.07|15.35|19.9||20.72|23.97||||33.71|33.85|41.09|33.89||22.62||||20.72|20.14|20.63|19.94|19.7|18.89|||||||||19.69|||||||22.98|||21.91|20.94|21.7|21.53||21.77|17.85|||17.18|17.97|17.97|17.97|17.97|19.77|19.77|19.77|14.81|14.81|14.81|14.81|14.81|14.4|17.25|18.3|18.3|18.3|18.3|18.3|18.3|14.41|14.41|14.41|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|13.61|10.52|10.52|11.6|11.6|11.6|11.85|11.85||
2022-02-19 20:08:55|pink_usa_0280|HOKCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5693|0.5576|0.4808|0.5386|0.4618|0.4618|0.4925|0.5709|0.4951|0.4992|0.4951|0.4864|0.4951|0.5504|0.5888|0.5504|0.5289|0.6349|0.6349|0.5586|0.5678|0.6195|0.5816|0.6246|0.6144|0.5888|0.5888|0.5837|0.5888|0.6195|0.6758|0.6758|0.6144|0.6758|0.6605|0.64|0.6554|0.6451|0.6963|0.6707|0.6298|0.6298|0.6195|0.6093|0.5939|0.6246|0.6349|0.64|0.6656|0.6861|0.7322|0.768|0.768|0.8243|0.8806|0.8602|0.8294|0.8499|0.8704|0.8704|0.9318|0.9677|0.9728|1.0547|1.0137|1.024|1.0496|1.0137|1.024|1.0393|1.0342|1.0445|1.0189|1.0393|1.0547|1.1161|1.152|1.1264|1.2288|1.2288|||1.1264|1.1776|||1.1776|1.1673|1.1366|1.152|1.1673|1.1571|1.1008|1.1008|1.0752|1.1571|1.2134|1.2544|1.4592|1.4848|1.4848|1.3824|1.5053|1.3824|1.3312|1.239|1.2441|1.1008|1.1366|0.9472|0.8704|0.8141|0.8038|0.8243|0.7322|0.9113|0.9933|1.0189|1.0342|1.111|1.1264|1.2646|1.2032|1.2083|1.2749|1.1213|1.152|1.3568|1.2032|1.1315|1.2749|1.2544|1.2441|1.2441|1.2134|1.2288|1.1981|1.152|1.1315|1.2134|1.2595|1.152|1.1571|1.2032|1.1827|1.0803|1.1673|1.152|1.1571|1.1878|1.2953|1.3107|1.3158|1.0752|1.0854|1.1827|1.1878|1.2749|1.3824|1.3824|1.3977|1.4489|1.4694|1.5155|1.5462|1.3414|1.2595|1.3568|1.1981|1.2185|1.2185|1.2083|1.1827|1.0649|1.0496|1.1469|1.1469|1.2165|1.2221|1.2447|1.2559|1.2306|1.2897|1.2785|1.2644|1.2334|1.2278|1.3404|1.3348|1.3196|1.2886|1.2638|1.2081|1.2266|1.2886|1.2514|1.1771|1.0532|1.1027|1.1678|1.1647|1.2031|1.2403|1.2403|1.2335|1.2743|1.3561|1.2675|1.1926|1.3084|1.288|1.3766|1.3936|1.4788|1.4467|1.3793|1.4018|1.4243|1.4318|1.4842|1.503|1.4692|1.5629|1.5517|1.6342|1.6941|1.5749|1.645|1.7027|1.5832|1.5543|1.6739|1.7316|1.7893|1.9006|2.0037|2.0202|1.9955|2.0952|1.9955|1.7959|1.7415|1.7596|1.7595|1.7959|1.7959|1.7324|1.5873|1.5601|1.5333|1.4324|1.3143|1.3143|1.4095|1.4571|1.4333|1.4667|1.3333|1.3905|1.5429|1.6476|1.58|1.4975|1.6|1.55|1.49|1.515|1.465|1.535|1.508||
2022-02-19 20:08:56|pink_usa_0281|TSYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5||5.2064|5.2064|6.26|6.45|6.48|6.3|7.03|6.86|8.57|8.23|7.92|9|9.34|9.65|10.04|9.84|9.12|7.66|8.53|9.38|9.01|9.44|10.7875|10.56|10.86|10.32|10.75|10.68|13.51|18.4|18.84|10.73|12.22|11.969|13.394|14.97|17.641|15.02|15.42|15.407|17.374|18.23|20.28|19.05|19|22.718|24.1|21.54|20.51|20.445|22.64|22.12|24.4125|27.6|29.786|29.711|26.353|27.55|26.95|26.527|27.51|31.065|31.539|31.634|28.0175|28.85|31.27|29.03|28.075|24.65|24.162|24.357|26.385|25.737|26.82|29.265|25.245|24|20.13|20.53|18.823|20.07|20.997|22.95|24.395|23.88|22.6|20.1425|19.285|16.86|20.51|18.16|19.18|21.714|21.9475|20.74|23.416|24.7|23.65|24.4|24.35|22.4|22.58|21.235|17.026|19.22|19.2|18.194|17.278|17.486|19.38||
2022-02-19 20:08:57|pink_usa_0282|SOTGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.49|158.42|131.36|109.83|96.912|100.18|85.52|97.75|119.813|128.35|118.71|86.62|112.571|103.049|140.7|147.896|170.415|162.71|168.88|177.87|162.85|147.0035|139.04|141.56|181.505|188.33|147.52|155.02|182.78|196.12|234.89|280.06|258.14|237|242.2|266.09|296.6201|294.83|299.5901|256.06|272.58|294.13|324.42|266.5||
2022-02-19 20:08:57|pink_usa_0283|SNPTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.08||||||||0.775|0.922|1.02|1.17|1.21|1.46|1.244|1.4|1.58|1.83|1.75|1.7032|1.37|1.66|2.15|2.54|2|1.92|1.84|1.96|2.13|2.2676|2.27|2.18|2.08|2.41|3.174|2.93|3.449|3.69|3.99|5.57|5.14|5.17|4.68|5.58|5.85|6.7|7.24|8.21|7.8|8.84|11.8|14.68|16.84|15.05|14.1|13.92|13.366|16.459|17.29|17.13|20.05|18.26|15.51|12.6192|11.05|9.41|9.03|7.7392|10|12.3|12.405|11.7|8.41|11.31|10.57|14.02|14.46|16.84|16.2|17.02|17.8|16.37|14.73|13.56|13.905|17.9|18.75|14.4|15.275|16.9494|19.68|23.12|25.95|25.68|23.515|25.345|26.21|32.09|30.111|27.11|25.3|27|29.12|31.8|26.64||
2022-02-19 20:08:58|pink_usa_0284|ZHAOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1075|0.195|0.265|0.4|0.46|0.56||0.75|0.9|0.8|0.78|0.695|0.965|0.96|1.045|1.115|1.025|1.05|1.02|0.995|0.99|1.185|1.11|1.525|1.65|1.675|2.075|2.02|1.85|2.365|2.28|2.06|2.15|1.92|2.07|1.93|1.57|1.62|1.5539|1.59|1.92|1.9387|1.6|1.29|1.36|1.2||1.65|1.85|1.76|1.66|1.52|1.47|1.4|1.27|1.1|0.877|0.63|0.7|0.96|0.83|0.69||0.6088|0.67|0.69|0.6364|0.6|0.5424|||0.61|0.54|0.5165|0.5227|0.5357||0.517||0.659|||0.55|0.555|0.53||0.49|0.58|0.66|0.79|0.79||0.85|1.19|1.2|1.03|0.905|1.1|0.92|0.92|0.98|0.9|0.93|0.85|||||||||||0.75|0.74|||||||0.77|1.05|1.08|1.15|1.15|1.15|0.94|0.94|1.09|1.31|1.31|1.31|1.31|1.31|1.31|1.31|1.16|1.16|1.16|1.17|1.226|1.19|1.28|1.2964|1.31|1.21|1.09|1.1|0.9398|0.966|1.08|0.9807|0.905|0.9116|0.9116|0.9116|0.7678|0.8093|0.876||
2022-02-19 20:08:59|pink_usa_0285|CGHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|34.47|34.54|36.34|38.75|40.5|39.41|39.42|35.73|33.28|33.49|37.7|40.14|39.65|37.68|39.37|54.69|63.47|65.43|81.53|73.87|79.74|70.48|78.76|77.115|92.83|90.32|106.75|100.57|101.5|76.9|68.65|79.45|88.54|81.41|80.92|83.98|83|82.23|79|96.01|99.42|102.56|97.5|110.88|94.12|93.75|99.6|95|80.7|88.855|90.373|83.22|76.95|66.95|72.2|79.16|91.58|99.86|90.979|96.6|102.8075|92.79|92.455|75.52|80|73.87|68.665|60.722|46.96|50.78|42.68||
2022-02-19 20:08:59|pink_usa_0286|CGHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.145|0.14||0.14|||0.23|0.275|0.3|0.305|0.415|0.47||0.57|0.51|0.53|0.575|0.565|0.46|0.565|0.5|0.51|0.6087|0.5|0.425||0.365|0.34|0.475|0.37||0.405||0.35|0.3|0.34||0.45|0.49||0.5|0.535|0.46||0.56|0.56|0.525|0.57|0.79|0.815|0.88|1.06|1.02|1|0.9|1.05|1.12|0.99|1.1|1.09|1.35|1.46|1.38|1.66|1.63|1.61|1.66|2.03|1.89|1.82|1.62|1.78|1.668|1.57|1.52|1.59|1.7|1.81|1.68|1.51|1.75|1.43|1.41|1.4|1.39|1.28|1.14|1.4|1.36|1.33|1.5|1.5||1.5|1.58|1.46|1.29|1.47||1.47|1.62|1.46|1.562|2.14|2.31|2.6|3.1|3.05|3.08|2.78|3.01|3.54|3.62|3.44|4.2372|4.2|3.7|2.91|2.74||3.55|3.45|3.335|3.306|3.41|3.22|2.936|3.57|4.035|3.85|3.89|4.19|3.64|3.75|4|3.665|3.28|3.53|3.55|3.35|3.0325|2.9|2.89|3.11|3.6|3.88|3.83|3.85|4.12|4.265|3.75|3.75|3.01|2.82|2.78|2.4001|1.8345|1.99|1.74||
2022-02-19 20:09:00|pink_usa_0287|HTCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3715|48.84|49.75|42.1|46.68|41.41|34.02|33.3|38.1|36.19|34.3|41.04|41.2|40.33|38.4|35.42|37|35.12|34.64||34.31|36.3|43.35|47.15|44.21|42.82|45.49|45.77|40.17|40.645|41.31|44.17|42.06|40.35|40.9|38.16|37.33|38.87|37.1|37.53|42.15|39.0765||37.03|40.99|44.78|40.87|37.65|36.5|35|35.05|35.84|32.74|33.05|30.6|27.58||32.1|31.32|27.85|30.96|33.02|33.59|30.61|27.65|31.01|36.83|39.16|42.09|44.6|43.62|46.685|49.18|49.15|51.15|47.8|50.41|56.27|57.87|64.75|70.35|66.13|76.24|78.35|79.7|71.05|73.56|64.02|63|63.385|57|63.25|51.95|55.75|51.33|50.58|50.325|51.87|51.02|48.14|51.67|46.08|43.78|45.85|50.92|47.85|59.56|54.33|49.03|40.1|46.56|52.66|55.75|61.13|61.13|70.42|48.93|55.67|56.48|56.06|60.61|62.45|60.9|68.15|61.98|55.21|61|55.73|65.09|59.42|56.02|52.2||
2022-02-19 20:09:01|pink_usa_0288|SHZNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02||32.18|||||||||||32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|56.94|56.94|60.1|61.39|56.5|56.5|56.5|56.5|56.5|56.5|56.5|56.5|56.5|56.5|56.5|56.5|47.98|47.98|47.98|47.98|47.98|47.98|47.98|51.88|51.88|51.88|51.88|51.88|51.88|51.88|51.88|51.88|51.88|48.12||
2022-02-19 20:09:02|pink_usa_0289|SNYYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.74|0.67|||0.59|0.525||0.57|0.46|0.585|0.435||0.455|0.42|0.37|0.245|0.3|0.28|0.31||0.326|0.295|0.515|0.281|0.24|0.25|0.242|0.245|0.24|||0.21||0.215|||0.2|0.245|0.324|||||0.24||0.18||0.2|0.19||||0.18||0.15||0.16||||0.195|0.19|0.18|0.185|0.2|0.15|0.205|0.18|0.15|0.3||0.27|0.31|0.31|0.37||0.365|0.37|0.35||0.29|0.29|0.29|0.29|0.4369|0.525|0.38|0.368|0.368|0.37|0.37|0.5|0.5|0.5|0.55|0.6|0.56|0.54|0.54|0.5|0.5|0.6|0.5548|0.57|0.58|0.61|0.85|1.2|1.11|1.48|1.3|1.05|1.19|1.2|1.2|1.21|1.02|1.01|1.12||
2022-02-19 20:09:02|pink_usa_0290|CHDGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.41|0.4|0.3901|0.4212|0.4123||0.469|0.469|0.44|0.455|0.436|0.393|0.42|0.4365|0.456|0.52|0.74|0.652|0.557|0.08|0.3755|0.03|0.3|0.52|0.49|0.49|0.5|0.505|0.48|0.46|0.517|0.4521|0.47|0.45|0.471|0.4797|0.476|0.45|0.455|0.44|0.43|0.41|0.44|0.44|0.4277|0.43|0.38|0.39|0.42|0.425|0.405|0.394|0.398|0.377|0.385|0.3595|0.3654|0.3504|0.3468|0.3411|0.359|0.3623|0.365|0.3553|0.328|0.3265|0.304|0.2913|0.25|0.246|0.246|0.26|0.284|0.274|0.26|0.295|0.275|0.282|0.265|0.275|0.2875|0.295|0.358|0.316|0.32|0.3125|0.3505|0.343|0.366|0.3295|0.3319|0.3464|0.3092|0.3168|0.2966|0.314|0.3277||
2022-02-19 20:09:03|pink_usa_0291|CDGXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11|9.09|9.25|9.13|9.24|8|8.75|9.5|11.76|13.88|12.59|12.8801|||12.2|11.83|||10.26|9.88|8.94||9.83||10.2|||9|||10.12|9.56|9.81|8.83||9.05||||8.875|9.11|10.14|9.4|9.1|8.95|8.45|8.93|7.93|8.43|7.96|7.72|7.69|7.69|7.69|7.19|7.18|7.18|7.18|7.18|7.18|7.18|7.18|7.18|5.39|5.39|5.39|5.39|4.6|4.6|4.6|4.6|4.78|6.81|6.81|6.81|5.22|6.32|5|5|5|6.61|6.61|6.61|6.61|6.61|5.03|5.03|5.03|5.03|5.03||
2022-02-19 20:09:04|pink_usa_0292|WXXWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5367|3.82|4.1567|5.1667|7.1833|6.1967|8.2167|6.3347|6.5483|6.3267|6.63|5.0617|4.87|4.1667|5.7767|6.6667|6.6893|6.6267|6.1667|6.3133|6.9333|6.7733|6.6267|7.325|7.3367|8.68|8.8167|10.3067|9.8167|10.04|11.24|12.0967|14.1933|16.5|17.55|18.6742|20.9667|25.59|30.16|25.73|27.27|27.2601|32.1|32.43|32.2501|30.8|30.47|28.63|24.796|21.11|20.17||
2022-02-19 20:09:04|pink_usa_0293|LKHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4||||19.62||17.2||17.37|19.7592||18.49|14.3|13.07|10|9.12||||||13.02|11.14|11.28|10.66||||||10.37|||9.84|9.38||||||8.9|8.46|9.03|10.23||||||||||||7.74|||7.74||6.92|7.58|||8.34||9.07||||||||15.53||||||||||||19.85|17.77||||17.77|17.77|17.77|17.77|17.77|17.77|14.45|14.45|13.48|13.48|13.13|13.13|13.13|13.13|13.13|13.13|13.75|13.75|16.44|16.44|16.44|14.32|14.32|14.32|15.13|15.13|17.36|18.41|18.41|20.69|17.59|16.5|17|17.09|15.53|14.41|14.41|13.99|13.99||
2022-02-19 20:09:05|pink_usa_0294|SHWGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.8|5.75||4.39|||3.35|3.5613|3.71|3.71|4.46|4.61|3.98|4.55|4.5|4.6|5.26|5.47|3.97|4.14|3.94|3.77|3.71|3.82|5.303|4.63|3.78|4.03|3.93|3.7|5.3|5.18|4.79|4.39|4.25|4.17|3.76|4.12|4.02|4.1501|3.89|4.06|3.32|3.06|3.19|3.02|3.59|3.57|3.09|2.6099|2.56|2.92|2.67|2.9|2.95|2.67|2.48|2.63|2.45||2.23|2.32|2.44|2.58|2.63||2.47|||2.82|2.74|2.99|3.01|3.15|3.1||2.8865||2.82|2.87|2.69||2.479||3.2|2.72||4|3.62|3.67|3.784|3.784|3.38|3.72|3.72|3.97|3.39|3.68|3.67|4.12|4.18|4.48|4.59|4.615|4.89|5.76|4.98|5.67|7.31|8.95|10.82|9.78|8.65|7.93|8.28|8.77|8.08|6.95|6.94|9.428|8.49|8.8|7.22|7.08|7.26|6.51|5.47|5.21|4.9745||
2022-02-19 20:09:05|pink_usa_0295|AACAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.385|0.465|0.585|0.6|0.825||1.07|1.07|1.3|||1.54|1.7|1.685|1.665|1.37||||2.225|2.38|2.45|2.725|2.63|2.544|2.825|2.67|2.533|2.575|2.341|1.871|1.939|2.324|2.37|2.312|2.74|2.792|2.87|2.993|3.003|3.059|2.99|3.44|3.5615|3.64|4.02|3.608|3.779|4.219|4.745|4.87|5.833|5.484|4.608|4.9|4.683|4.044|4.488|5.2|4.353|4.445|5.229|5.564|5.8624|6.845|6.07|6.6915|5.693|5.896|5.599|5.2708|6.618|6.838|6.461|5.185|5.717|5.143|5.438|5.483|6.3813|6.383|7.228|6.354|6.5427|7.04|7.487|6.933|8.5577|8.477|9.043|11.333|10.106|9.5349|8.999|9.0405|10.5905|10.717|11.9325|14.63|11.3|12.574|14.149|17.939|17.3813|18.689|19.6818|19.5|18.2115|19.47|18.315|14.36|15.445|13.775|12.37|11.165|10.115|7.57|7.015|5.6|6.055|6.45|6.265|6.46|5.16|5.98|4.66|4.36|5.23|6.65|6.8|9.04|7.49|6.6352|5.08|4.76|5.29|6.2899|7.96|6.196|5.45|5.8097|5.638|5.6|5.48|5.45|5.01|5.415|6.005|7.04|6.01|5.43|4.59|4.1968|4.17|4.15|3.0401||
2022-02-19 20:09:06|pink_usa_0296|CPKPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.45|0.5|0.53|0.46|0.46|0.52|0.62|0.84|0.73|0.67|0.97|0.99|1.12|1.92|1.79|1.77|1.86|1.85|2.18|2.04|2.15|1.89|2.01|1.92|2.22|2.91|3.3|3.25|3.1|3.26|3.26|3.03|2.58|2.71|2.44|2.39|2.62|2.88|3.01|3.17|3.05|2.86|2.97|3.08|2.97|3.13|3.12|2.93|2.82|2.96|3.15|3.05|2.96|2.69|2.55|2.59|2.46|2.26|2.16|2.47|2.246|2.3|2.38|2.3|2.4397|2.46|2.823|2.59|2.75|2.88|2.85|2.73|2.7801|2.5|2.63|2.84|2.86|2.8|3.79|4.35|3.11|3.335|2.71|2.92|3.15|2.699|2.53|1.9962|2.23|2.52|2.51|2.62|2.53|2.76|3.11|3.23|3.0713|2.94|2.9905|2.9|2.33|2.29|2.2|2|1.92|2.22|2.08|1.945|1.97|1.85|1.948|1.915|1.935|1.92|2.17|2.43|2.21|2.345|2.25|2.21|2.2|2.175|2.1|1.89|2.015|2.17|2.01|2.13|2.11|2|2.08|2.02|2.1|2.055|2.04|2.1|2.07|1.82|2.145|2.16|2.205|2.3|2.33|2.4|2.03|2.235|2.31|2.39|2.92|3.12|3.27|3.136|2.81|2.514|2.92|3.59|3.485|3.44|3.59|3.499||
2022-02-19 20:09:07|pink_usa_0297|SOHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31||0.42||0.335|0.345|0.48|0.54|0.68|0.575|0.57|0.595|0.565||0.53|0.545|0.48|0.48|0.615|0.5|0.535||0.62|0.71|0.82|0.855|0.805|0.79|0.77|0.7124|0.85|0.85|0.87|0.915|0.855|0.8424|0.6|0.66|0.69|0.72|0.64|0.7195|0.745|0.7922|0.7176|0.8|0.775|0.6366|0.645|0.7179|0.75|0.815|0.9|0.7881|0.825|0.8452|0.855|0.82|0.83|0.8453|0.84|0.87|0.91|0.8318|0.8|0.7896|0.8101|0.79|0.8065|0.8675|0.806|0.768|0.7398|0.7755|0.77||0.6866|0.674|0.74|0.73||0.61||0.4135|0.4||0.455|0.38|0.4433|0.4701|0.46|0.47|0.455|||0.5717|0.57|0.52|0.5123|||0.54||0.53||0.505|0.58|0.59|0.6098|0.583|0.576|0.62|0.51|0.59|0.53||0.47||0.455|0.39|0.397|0.34|0.39|0.34|0.4|0.41|0.4|0.399|0.34|0.345|0.31|0.3|0.3|0.33|0.33|0.38|0.37|0.36|0.51|0.38|0.36|0.37|0.37|0.33|0.25|0.28|0.31|0.31|0.31|0.28|0.31|0.2804|0.28|0.505|0.3811|0.4086|0.2725|0.26|0.2389|0.2263|0.2144||
2022-02-19 20:09:08|pink_usa_0298|MCRPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48||||0.445|||||||0.55|||0.73|||0.81|0.79|0.695|0.6|0.63|0.689|0.66|0.75|0.71|0.71|0.7|0.68|0.7148|0.6595|0.6|0.6|0.5278|0.4894|0.4733|0.439|0.4842|0.45|0.53|0.49|0.52||0.39|0.387|0.406|0.415|0.3604|0.45|0.49|0.43|0.478|0.5019|0.48|0.488|0.57|0.6145|0.7519|0.735||0.785|0.728|0.775||0.71|0.7|0.9|0.8415|0.96|0.945|1.16|0.9855|0.9702|1.03|0.88|1.14|1.24|1.4|1.14|1.13|1.41|1.19|1.25|1.0485|0.8713|0.95|0.98|0.911|0.9302|0.78|0.74|0.86|1.08|0.9064|0.964|0.9911|1.157|1.07|1.78|2|2.4|3|3.9|5.01|4.4708|3.96|3.92|4.6|5.41|7.12|6.03|6.34|7.14|7.795|9.12|7.25|5.9|5.685|4.82|3.89|3.612|3.0399||
2022-02-19 20:09:09|pink_usa_0299|HNLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|5.437|5.55|5.75|5.25|4.625|3.75|4.125|3.8|3.05|4.6|4.1|5|4.65|4.65|3.8|4.4|5.07|4.625|4.625|4.35|4.7|4.5|4.875|4.8|3.5|4.29|4.4|4.55|4.5|4.475|4.3|4.58|4.813|4.67|4.42|4.5|4.35|4.5|4.1|4.35|4.1|4.15|4.45|3.85|4.35|4.35|4.9|5.55|6.4|6.15|6.1|7.5|7.75|7.45|7.65|7.75|5.95|6.85|7.05|7.85|7.75|8.25|9.5|10|9.55|8.9|8.8|8.9|8.75|8.75|9|9.65|9.55|9.5|9.95|10.5|11.2|||||10.95||||12.95|13|14.6|17.3|16.55|18.75|20.25|21|23.25|22.25|25.5|27.7|26.9|28.9|26.2|23.75|23.3|25.45|26.65|24.8|21.25|21.2|19|14.2|14.2|14.6|17.05|14.2|12.3|18.79|19.5|23.51|23.98|24.45|23.05|24.5|26.5||25.5|24.5|26.16|27.45|24.8|25.03|28.08|28.9||32.5|33.93|32.9|33.85|31.39|31.65|33.88|33.81|33.19|31.18|31.61|29.25|25.25|30.77|26.86|28.35|32.21|32.7|31.44|31.66|29.44|30.75|32.06|31.93|31.25|30.5|27.96|29.35|30.56|29.71|28.05|29.8|25.99|25.84|26.34|25|25.89|26.56|24.56|25.69|23.453|23.03|26.56|26.87|27.95|27.26||27.939|24.47|24.01|23.7|22.88|23.74|23.33|24.06|26.46|23.27|20.15|23.06|18.68|18.07|17.32|15.7|14.9|12.98|14.16|15.44|13.58|13.69||16.58|19.25|19.39||19.59|18.65|20.15||21.75|20.12|20.49|20.24|19.37|18.07|18.38|17.21|17.79|18.88|17.7|17.05|16.426|15.04|15.37|13.7|13.985|13.1|12.494|12.2|13.13|13.03|14.52|15.45|16.58|14.698|13.63|13.58|12.426|12.61|12.445|11.97|12.1|12.1|13.26|13.26|10.39|10.11|10.75|12.4401|11.89|12.45|11.33|11.41|12.62|12.21|12.21|12.21|12.92|12.49|12.4|12.47|12.05|12.65|12.65|11.61|10.91|10.91|11||
2022-02-19 20:09:10|pink_usa_0300|HGKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3|2.95|3.15|3.05|3|2.875|2.9|3|3.1|3.05|3|3.05|2.95|3.17|3.35|3.5|3.7|3.7|3.5|3.45|3.5|3.85|3.9|3.9|3.75|3.9|3.55|3.68|3.7|3.7|3.85|3.72|3.95|3.85|3.85|3.9|4.2|3.95|3.85|3.75|3.75|3.86|4.05|3.95|4.02|3.95|3.95|3.95|3.9|3.95|4|4|4.05|4.3|4.55|4.25|4.43|4.25|4.35|4.55|4.5|4.6|4.6|4.5|4.5|4.53|4.5|4.5|4.52|4.63|4.83|4.89|5.05|4.79|4.97|4.79|4.67|4.72||||4.66||||4.7|4.6|4.94|5.05|5.2|5.15|5.25|5.05|5.05|4.8|4.95|5.1|5|5.25|5.55|5.6|5.98|6.15|6.05|5.88|5.8|6.36|6.35|5.6|5.5|5.52|5.67|5.55|5.99|5.85|5.63|5.42|5.5|5.5|5.5|5.34|5.29|5.41|5.49|5.59|5.82|5.97|5.71|5.84|5.95|6|6.15|6.08|6.38|6.37|6.28|6.4|6.63|6.79|7.1|7.21|7.44|7.4|7.69|7.91|7.52|7.24|7.46|7.18|7.26|7.35|7.44|7.18|7.53|7.9|7.9|8.494|8.53|8.58|8.51|8.92|9.2|9.57|9.82|8.46|8.82|8.92|8.75|8.8|7.982|7.73|7.62|7.66|8.393|8.72|8.68|8.62|8.75|9.22|9.318|8.952|9.614|9.512|9.85|10.57|9.85|10.075|10.03|9.27|8.75|9.018|8.44|9.5|9.48|8.915|8.84|9.28|9.7|10.18|9.55|9.46|9.1|10.02|9.9025|9.67|9.36|8.98|9.3|9.735|8.6|8.762|9.03|9.06|8.72|10.1089|8.7|8.71|8.71|8.6|8.63|8.35|8.82|7.77|7.4675|6.955|6.9|7.08|6.95|6.755|6.695|6.62|6.898|6.84|7.04|6.879|7|6.93|7.305|6.81|6.72|6.71|7.27|7|7.35|7.231|6.9|6.39|6.4|5.605|5.6245|5.55|5.365|5.325|5.248|5.29|5.5|5.4|5.91|5.82|6.31|6.07|6.105|6.3412|6.036|5.808|5.9644|5.938|6.27|6.38||
2022-02-19 20:09:11|pink_usa_0301|HLPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.312|4.125|4.25|4.125|3.3|2.75|3.35|2.95|3.25|3.4|4.45|4.85|4.75|4.25|4.95|5.625|5.55|5.7|5.4|5.13|5.55|5.55|5.5|4.25|4.6|5.05|5.28|5.4||4.8|4.45|5.85|5.05|5.6|5.6|5.45|4.55|4.75|4.95|4.5|4.6|4.6|4.7|4.3|4.6|5|5.2|6|6.75|6.65|6.25|6.55|7.45|7.2|7.25|6|6.5|6.95|6.8|7.6|7.6|7.5|7.85|7.34|7.65|7.7|7.15|7.75|7.2|7.75|8.2|8.15|7.9|7.25|7.65|9.15|9.25|||||9.3||||11.25|11.5|12.25|14.6|13.25|15|16|16.9|17.3|15.85|19.39|22.75|21.45|23.4|21.54|18.25|17.35|18.95|21.25|19.25|15.39|15|14.27|9.5|11.95|9.85|10.62|10.15|9.37|12.44|14.8|17.55|15.5|17.24|17.89|18.75|19.15|18.92|19.69|17.54|20.5|20.52|17.7|17.2|20.5|21.78|23.08|24.03|25.6|24.14|23.19|20.22|21.89|23.06|21.82|21.15|19.43|16.69|17.96|13.86|18.04|14.24|15.05|17.83|17.97|19|18.56|16.1|17.24|17.64|16.55|17.33|17.1|19.45|20.25|19.18|18.62|19.25|19.45|16.08|16.55|15.96|16.41|16.97|16.33|15.85|14.89|13.98|13.6|14.8|14.87|15.06|15.33|15.17|16.58|14.09|14.95|13.765|13.59|14.49|14.1|14.56|16.79|15.87|14.665|13.59|11.26|11.71|12.15|11.885|10.23|8.435|9.595|9.215|9.36|9.46|10.51|11.1|11.79|11.5|11.09|11.34|11.49|12.52|12.63|12.9|12.76|13.375|12.75|12.81|12.09|11.98|11.33|11.61|13.04|13|11.955|11.76|11.79|11.455|10.355|10.445|9.97|9.635|9.44|9.795|10|11.34|12.105|12.515|11.81|11.12|12.17|11.63|11.885|11.45|10.33|10.525|11.98|11.07|11.06|9.83|10.54|10.76|13.79|12.5|13.72|12.83|13.56|12.66|13.24|13.36|12.39|13.195|13.39|12.71|12.19|13.32|11.78|11.22|11.85|9.96|10.43|10.74||
2022-02-19 20:09:13|pink_usa_0302|KGDEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18||||26.57|36.06|||30.16|30.16|||||||30.53|32.4||36.75|56.92|||48.9||||||35.24||||32.14||||||42.58||||||||||44.4|50.49|||58.09||81.08||||||||95.03|95.03|95.03|87.92|87.92|133.69|126.79|126.79|126.79|126.79|126.79|126.79|126.79|126.79|126.79|126.79|135|135|135|135|221.83|291.67|291.67|251|258.7|325|407.39|429.84|373.99|340|340|388.64|338.305|313.18|343.5301|328.71|322.175|296.05|312.15|227.62||
2022-02-19 20:09:13|pink_usa_0303|JELCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.52|0.62||0.76|||0.9|1.14||1.72|||||||||2.2|||1.956||||2.88||2.4|2.4072||2.38|2.52||2.1|2.06||||2.4||||2.56|||||||2.6|2.88|2.8|2.88|2.64|2.6||||2.8|2.79|3.48|3.76|3.68|3.92||3.8532|3.68|3.56|3.62|3.8|3.8||3.84|3.79|3.68||3.58||3.63|3.35|3.03|3.32|3.32|||3.36|2.83|||2.89|2.73|2.36|2.63|2.47|2.72|2.63|2.48|2.73||2.615|2.86||3.1|3.52|3.7|3.7|3.64|3.92|4.33|3.98|4.09|4.2|3.97|3.41|3.12|3.2|2.88|3.075|2.73|2.5|2.59|2.59|1.98|1.99|2.43|2.28|2.28|2|2.04|1.84|1.65|1.86|1.86|2.181|2.23|2.23|2.23|1.85|1.61|1.7192|1.87|2.1|1.93|1.93|2.15|2.45|2.51|3.02|3.07|2.61|2.6|2.6|2.74|2.74|2.35|2.18|2.11|2.1884|2.14|1.91||
2022-02-19 20:09:14|pink_usa_0304|JEHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.77|23.32|21.4|21.4|21.4|21.4|23.65|19.11|21.05|18.21|17.6|17.71|17.71|17.71|17.71|17.71|22.89|17.175|17.175|17.92|17.92|17.92|17.92|18.9|18.9|25.97|25.97|25.97|28.87|28.34|26.82|25|28.11|26|21.99|21.38|22.91|22.91|20.03|20.03||
2022-02-19 20:09:15|pink_usa_0305|CFTLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.598|0.598|0.673|0.7|0.71|0.723|0.86|0.868|0.83|0.73|0.75|0.67|0.63|0.51|0.53|0.46|0.505|0.62|0.631|0.567|0.455|0.48|0.5|0.43|0.4|0.468|0.455|0.56|0.605|0.7|0.43|0.4|0.47|0.59|0.69|0.695|0.7|0.7657|1.06|1.03|1.22|1.02|1.01|1.01|1.05|1.56|1.48|1.66|1.49|1.5395|1.6|1.25|1.06||
2022-02-19 20:09:16|pink_usa_0306|JEXYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|15.15|13.35|15|14.75|14.05|13.6|14.25||15.25|17.2|15.7||18.9||18.1|||18.87|18.4|18.46|18.2|19.4|20.56|20.74||22.25|23.3|21.06|21.36|21.42|21.97|21.15|18.88|17.16|15.93|14.8|16.5|17.97|19.63|21.4|21.22|19.39|19.91|18.54|18.25|18.36|16.78|16.92|17.55|18.3|20.46|20.56|21.05|21.24|22.27|23.11|20.65|20.84|23.04|24.14|25|26.32|24.19|24.25|24.81|23.18|22.81|23.788|24.33|24.8|23.48|20.81|21.5|23.12|23.86|24.47|24.77|28.3|27.58|26.33|22.86|25.47|23.25|26.95|26.75|27.05|26.12|24.28||25.98|25.68|27.97|27.1|29.12|28.4|28.24|27|26.73|25.6|25.09|26.55|27.78|28.66|28.9|28.43|29.05|29.85|31.3|29.4|27.92|30.76|31.3|29.49|28.02|28.73|29.83|24.14|24.7|25.74|25.72|25.59|28.13|27.43|28.69|27.6|28.64|28.316|28.39|28.92|26.27|25.51|25.02|27|26.28|27.3|27.27|23.09|20.09|23.86|23.36|23|21.05|19.25|19.99|19.99|22.6|22.15|22.93|23.12|24.45|23.26|23.43|22.18|21.28|21.61|19.965|18.56|20.015|20.182|21.4||
2022-02-19 20:09:17|pink_usa_0307|BJCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.92|3.48|3.54|3.18|3.43||||||||||||3.41|3.38||3.65|3.75|3.86||4.43||5.14|5.66|5.65|5.39|5.06|4.96|5.25||5.52||||5.43|5.28|5.32|5.62|5.85|5.63||5|||4.78|5.86||||||8.66|7.75||7.51|7.51|7.74|7.2|6.65|6.93|7.532|5.27|5.6|5.53|6|5.15|5.61|4.35|4.77|4.91|4.53|4.4|4.25|4.23|3.71|4.24|4.32|4.9|4.55|4.74|4.251|4.1|3|3.33|3.35|3.17|3.375|3.35|2.97|3.235|3.85|3.85|3.559|3.665|3.96|3.7|3.5|3.285|2.75|2.799|2.93|3.245|3.21|3.045|3.13||
2022-02-19 20:09:18|pink_usa_0308|GNGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|||0.43||0.4|0.385||0.43|0.365|||||0.355|0.4||0.4|0.4|||0.4||0.38|0.36||||0.33||0.365|0.375|0.375||||0.28||0.35|0.325||||0.475|0.45||0.455||0.425|0.51|0.5|0.53||0.44||0.43|0.46|0.4|0.385|0.38|0.42|0.4|0.38|0.38|0.43|0.49||0.43|0.68|0.628|0.64||||0.4229|0.5|0.51|||0.42|0.43|0.5049|0.45|0.4746|0.4999||0.5631|0.56|0.57|0.66|||0.53||0.53|0.535|0.5281|||||0.753|0.616|0.57|0.5504|0.58||0.505|||||0.37|0.37|0.37|0.45|0.45|0.45|0.35|0.352|0.34|0.31|0.32|0.3007|0.33|0.3329|0.3329|0.26|0.2299|0.2299|0.19|0.19|0.19|0.18|0.18|0.18|0.18|0.18|0.2|0.18|0.19|0.19|0.2113|0.2106|0.1738|0.1639|0.1906|0.1816|0.1744|0.17|0.18||
2022-02-19 20:09:18|pink_usa_0309|MAORF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0375|1.1695|0.8017|0.9526|0.7545|0.5942|0.7687|0.9432|1.2073|1.1695|1.2733|1.2261|1.2261|1.1978|1.1695|1.4053|1.311|1.311|1.3582|1.5562|1.3487|1.2733|1.3676|1.3205|1.5374|1.8864|1.9241|1.9807|2.0656|1.9901|1.9524|2.0373|1.9995|1.8864|1.6128|1.3959|1.2356|1.2639|1.3582|1.377|1.5845|1.5845|1.4902|1.4148|1.245|1.1884|1.3016|1.4053|1.4091|1.4129|1.311|1.4902|1.5845|1.5091|1.4997|1.7449|1.6789|1.5562|1.5562|1.5657|1.5657|1.66|1.5845|1.6128|1.5562|1.6128|1.6883|1.6977|1.7449|1.8203|1.6694|1.6694|1.6506|1.6223|1.6303|1.5657|1.5657|1.6411|1.614|1.562|1.555|1.62|1.604|1.425|1.49|1.53|1.47|1.47|1.38|1.35|1.435|1.403|1.42|1.4099|1.35|1.35|1.315|1.42|1.29|1.32|1.25|1.3|1.3299|1.47|1.485|1.98|2.07|2.042|2.2|2.126|2|2.034|2.09|2.18|2.475|2.52|2.4413|2.28|2.255|2.11|2.025||2.0025|1.941|1.98|1.96|1.94|1.94|1.875|1.85|1.52|1.4|1.54|1.65|1.8|1.83|1.8|1.67|1.23|1.42|1.395|1.475|1.49|1.605|1.805|1.8|1.97|1.7|1.72|1.75|1.785|1.945|1.92|2.05|2.02|2.03|2.01|2.3|2.235|2.2|2.12||
2022-02-19 20:09:19|pink_usa_0310|JNBYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1.64|1.36|1.4|1.45|1.35|1.3|1.19|1.005|0.76|0.82|0.82|0.96|0.96|0.98|0.915|1.025|1.105|1.11|1.165|1.62|1.5|1.81|2|2|2|2|2|2|2|2|2||
2022-02-19 20:09:20|pink_usa_0311|XNGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.215|||||||||||0.43||||||||0.365||||0.37||||0.36|0.35|0.33|0.331|0.3098|0.29|0.3|0.27||0.268|0.268|0.268|0.268|0.3|0.3|0.3|0.3|0.3|0.278|0.245|0.245|0.27|0.27|0.27|0.27|0.27|0.27|0.25|0.25|0.25|0.25|0.2528|0.2528|0.2603|0.2374|0.2374|0.2374|0.2374|0.2958|0.2862|0.2862|0.2862|0.2862|0.2862|0.2862|0.2862|0.2862|0.2862|0.2862||
2022-02-19 20:09:20|pink_usa_0312|VTSYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.37|0.35|0.44|0.43|0.43|0.46|0.48|0.485|0.525|0.65|0.56|0.62|0.65|0.7|0.7|0.68|0.66|0.785|0.78|0.77|0.775|0.7732|0.78|0.77|0.875|0.7844|0.83|0.905|0.8315|0.835|0.845|0.83|0.8158|0.7071|0.7081|0.645|0.745|0.7151|0.73|0.785|0.79|0.7738|0.7149|0.7727|0.85|0.8748|0.876|0.897|0.9675|0.9609|1.05|1.03|1.13|1.14|1.23|1.23|1.2|1.24|1.24|1.28|1.43|1.42|1.55|1.4|1.39|1.45|1.35|1.33|1.31|1.29|1.2605|1.25|1.4|1.5|1.42|1.41|1.46|1.58|1.8|1.8|1.65|1.54|1.4|1.43|1.61|1.8501|1.98|1.83|1.7|1.95|1.81|1.88|1.82|1.95|1.965|2.02|2.01|2.2|1.96|1.99|2.05|1.974|1.97|2.114|2.01|2.14|2.15|2.24|2.4|2.59|2.625|2.54|2.68|2.55|2.73|3.05|3.25|3.33|3.076|3.56|3.35|4.12|3.63|4.09|4.46|4.87|5|5.32|4.81|4.53|4.77|4.05|4.33|3.56|3.71|3.89|3.8|3.1|3.47|3.78|3.9|3.856|3.55|4.01|4.02|4.25|4.24|4.48|4.31|3.9|3.76|3.93|3.27|2.881|2.625|2.38|2.3|1.96|2.05|1.98||
2022-02-19 20:09:21|pink_usa_0313|HMCTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.225|0.27|0.4|0.41|0.37|0.355|0.51|0.6|0.67|0.64|0.7|0.72|0.69|1.1|1.24|1.51|1.15|1.22|1.24|1.25|0.99|1.08|1.05|1.15|1.1222|1.25|1.2323|1.3077|1.1404|1|1.12|1.09|1.12|0.99|0.9463|0.76|0.58|0.67|0.675|0.68|0.76|0.75|0.68|0.58|0.564|0.61|0.55|0.598|0.6|0.62|0.645|0.7012|0.7379|0.97|0.795|0.89|0.88|1|1.01|0.96|1.01|1.1|1.03|0.99|0.9|0.98|0.9331|0.9267|0.901|0.875|0.8552|0.87|0.83|0.78|0.78||0.78|0.855|0.94|1.03|1.2||0.98|1.144|1.2|1.11||1.16|1.15|1.09||1.14|1.04|1.06|1.07|1.17|1.16|1.16|1.14|1|1.03||0.95|0.87|0.79|0.82|0.845|0.95|1.06|1.092|0.97|0.9801||1.04|1.38||1.2|0.9777|0.89|0.8672|0.856|0.89|0.8651|0.79|0.844|0.8682|0.85|0.85|0.85|0.73|0.6146|0.585|0.585|0.585|0.6301|0.6301|0.753|0.865|0.79|0.925|1.22|1.49|7.705|5.2|5.37|4.4|4.13|4.6|4.6|4.55|4.75|4.218|4.15|3.8914|3.49|3.18|4.18|3.83|3.465|3.465|3.465||
2022-02-19 20:09:22|pink_usa_0314|GRVWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|||||0.49|||0.635||||0.575||||0.61||0.61|0.605|0.555||0.64|0.64|0.8|||||0.5||0.43|0.41|0.45|0.6||0.52|0.595|0.5585|0.42|0.455|0.5|0.45|0.42|0.395|0.42|0.5|0.47|0.5|0.52|0.51|0.54|0.52|0.52|0.48|0.48|0.4651|0.465|0.49|0.49|0.62|0.57|0.58|0.57|0.603|0.63|0.664|0.7|0.73|0.7|0.64|0.67|0.7|0.606|0.64|0.505|0.505|0.6088|0.6502|0.6502|0.6183|0.65|0.6371|0.6068|0.6068|0.5698|0.53|0.5394|0.5184|0.5|0.46|0.4601|0.3858|0.4055|0.3|0.35|0.35|0.315|0.38|0.4172|0.3926|0.4355|0.5165|0.58|0.57|0.53|0.5277|0.49|0.4901|0.4275|0.4102|0.454|0.3858|0.3926|0.3418|0.3374|0.3723||
2022-02-19 20:09:23|pink_usa_0315|HDVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|||3|3|3.65|||||3.6|3.7|3.75|4.03|4.03|4.03||3.65|3.65|3.85|4.15|3.85|4.7|4.23|4.1|4.1|3.95|4.05|4.9|4.25|4.25|4.25|4.1997|4.25|4.25|4.7969|4.8|4.95|4.95|5.87|5.95|5.8|6.5|6.35|6.5|6.5|5.5|6.15|6.03|6.1|6.1||7.75|7.45|6.9|7.18|6.6|6.6|7.1|7.1|7.11|6.85|6.8|6.8|8.75|9.2|8.2|9.6||||8.75|8.8||||8.78|9.75||9.1|10.35|10.45|7.15|7.4|7.85|8.1|8.9|8.8|1.2|1.15|0.3|0.52||0.4|0.45|0.25||||0.135|0.15|0.32|0.32|0.21|||||0.35||0.4|0.46|0.37|0.48|0.42|0.425||0.38|0.46|0.3|0.55|0.355|0.43|0.56|0.48|0.53|0.42|0.51|0.43|0.43|0.43|0.4|0.34|0.36|0.35|0.35|0.34|0.42|0.35|0.36||0.42|0.34|0.35|0.43|0.42|0.44|0.37|0.44|0.42|0.39|0.35|0.33|0.33|0.29|0.35|0.36|0.425|0.34|0.33|0.32|0.38|0.321|0.33|0.34|0.375|0.321|0.44|0.448|0.36|0.42||0.49|0.36||0.52||0.45|0.42|0.46|0.43|0.43|0.499|0.37|0.469||0.459||0.4305|0.4|0.34|0.36|0.39|0.4|0.43|0.4825|0.5|0.42||||0.42|0.33||0.342||0.42||0.41|0.48|0.4126|0.43|0.34|0.43|0.42|0.4|0.4275|0.43|0.39|0.39|0.36|0.4|0.41|0.41|0.41|0.408|0.4|0.445|0.41|0.41|0.403|0.39|0.38|0.42|0.42|0.42|0.3|0.32|0.32|0.21|0.21|0.34|0.33|0.245|0.2|0.24|0.24|0.27|0.27|0.265|0.28|0.24|0.24|0.24|0.23|0.22|0.22|0.235|0.235||
2022-02-19 20:09:24|pink_usa_0316|CHWTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0049|0.0049|0.0147|0.0367|0.0343|0.0171|0.0269|0.0245|0.0343|0.0343|0.0343|0.0343|0.0563|0.0955|0.093|0.1053|0.1542|0.1958|0.2252|0.2497|0.186|0.1787|0.213|0.2203|0.2227|0.2937|0.3305|0.2986|0.2839|0.2007|0.1909|0.1762|0.1126|0.1089|0.0979|0.0803|0.0539|0.0832|0.0979|0.0906|0.0881|0.1101|0.0783|0.0685|0.0685|0.0783|0.0685|0.0881|0.1126|0.1376|0.142|0.1469|0.1395|0.142|0.1557|0.2164|0.2203|0.1762|0.1616|0.2056|0.1909|0.1811|0.1616|0.1616|0.2986|0.3163|0.2472|0.213|0.235|0.2839|0.235|0.2176|0.1685|0.2186|0.2037|0.1782|0.186|0.1958|0.2105|0.3231|0.3721|0.2323|0.2105|0.1804|0.1811|0.1664|0.1469|0.1811|0.14|0.152|0.1465|0.165|0.18|0.175|0.15|0.2035|0.17|0.165|0.085|0.112|0.1|0.091|0.04|0.095|0.0713|0.07|0.04|0.03|0.02|0.04|0.02|0.11|0.02|0.027|0.03|0.0098|0.0098|0.02|0.0043|0.0045|0.005|0.0026|0.02|0.08|0.1|0.0854|0.0817|0.0105|0.0103|0.011|0.012|0.09|0.09|0.028|0.0122|0.04|0.029|0.026|0.02|0.0181|0.0292|0.0217|0.03|0.03|0.0162|0.0217|0.034|0.0264|0.0511|0.0634|0.063|0.06|0.0481|0.0392|0.0347|0.0372|0.0452|0.0564|0.057|0.046|0.0409||
2022-02-19 20:09:25|pink_usa_0317|JRSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5833|0.7083|||0.8083|0.7083|0.875|0.8583|1.0833|1.4583|1.5833||1.4417||1.4583|1.625|1.9167|2.0833||2.5|2.5|||2.5|||2.4833||2.9167|3.75|3.75|3.75|6.875|7.5|7.5|7.7|7.8|8.3|8.3|8.3|6.5|5.5|2|0.99|2|2|2|2|2|0.45|0.4|0.132|0.103|0.2251|0.54|0.52|0.3842|0.3833|0.3334|0.3995|0.22|0.345|0.1999|0.132|0.134|0.1||
2022-02-19 20:09:26|pink_usa_0318|IINX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667|0.1667|||||||||||5|5|4.3|4.2|3.8|3.9|4.1|4.38|4.4|4.3|4|4.4|2.4|2.7|2.7|2.7|2.7|2.8|2.9|2.9|2.6|2.6|2.5|2.7|2.11|2.5|2.37|2.19|2.17|2.24|2.16|2.08|1.8|1.89|2.3|1.83|1.91|1.75|1.73|1.81|1.88|1.9|1.87|1.77|1.8|1.15|1|1.84|1.29|0.975|0.5049|0.24|0.035|0.0343|0.07|0.158|0.16|0.27|0.2308|0.179|0.33|0.166|0.1495|0.1394|0.0998|0.0589|0.1|0.0849|0.0699||
2022-02-19 20:09:27|pink_usa_0319|LBTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|46|46.3|47.2|47|44|30|61|60.4|50.2|58.94|53|74.8|61.5|69|69.1|107.5|97.6|148.1|159.6|111.7|127.7|99.3|84.9|58.6|62.4|71.9|65.1|61.3|62.6|53.9|53.1|50.6|42.4|31.8|30.8|12.5|12.8|9.75|8.599|5.3|5.7|3.311|4.136|4.91|3.7|5.25|7.28|4.04|||||1.3|0.4|0.4|0.52|0.4|0.4|0.3|0.4|0.2|0.35|0.3|0.3|0.25|0.25|0.2|0.15|0.11|0.1|0.2|0.15|0.16|0.15|0.18|0.07|0.1|0.07|0.14|0.07|0.05|0.05|0.05|0.02|0.04|0.02|0.02|0.001|0.0001|0.0002|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.001|0.0001|0.015|0.001|0.0001|0.0001|0.0001|0.0002|0.0001|0.0001|0.001|0.0001|0.0001|0.001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.01|0.01|0.0007|0.0034|0.0001|0.0001||0.006|0.0001|0.003|0.025|0.08|0.75|0.74|0.4|0.351|0.1|0.25|0.28|0.45|0.252|0.54|0.3101|0.55|0.4005|2.24|1.93|1.5|1.51|1.39|1.29|1.3|1.27|1|1.1|1|0.923|1.37||
2022-02-19 20:09:28|pink_usa_0320|IESFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.05||76||||100.1894||124.55|131.3|||143.32||161.0834|159.6561|168.5693|169.065|166.244|166.3935||173.466|197|197||173.11|200|200|200|120||176.56|||166.91|||100||86.46|89.44||||69.98|||||176||||||||200|127.5||118.38|115.17|101.38||99.32|100|183.92|89.53|||120.65|117|109|86.01|79|79.93|78|79.48|84|76|76.25|59.65|53.71|56.9|55.35|70.95||53.98|70.07|67.88|72.33|71.12|72.65|74.64|83.49|77|||83|90.78|98.74||101.85|115.97|116.43|106.57|112.41|123.08|115.87|121.76|127.39|120|106.86|125.66|132.52|130||130.3|118.22|91.78|93.13|90.1|100|140|140|140|140|116|155.02|131|76.07|76.07|167.75|130|130|160|6|95|119.297|120.28|120.28|85.57|92.07|132|132|132|132|199|199|3|3|3|249|120|120|20.06|130|90.01|87.49|87.49||
2022-02-19 20:09:29|pink_usa_0321|CMTOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6125||13.22|||16.4923||21.45||||||29.12||40|||29.2352|||60||||||28.6676|||31.49|30.8973||30.67|28.91|24.07|||30.3523|||33.95|||19.6176|21.695|22.3|24.1631|25|26|29.75|23.845|24.09|23|19.605|21.5|24.35|24.07|25.68|25.53|22.9|25.22|21.93|23.35|25.62|27.405|28.71|33.21|29.77|28.81|26.36|25.03|20.5714|18.77|18.6102|18|17.18|20.39|20.55|18.41|16.39|16.72|16.94|15.14|13.46|15|14.36|17.33|||18.46|18.56|19.69|17.71|19.64|19.7977|16.38|20.8|20.8|21.86|21.91|19.44|21|||19.73|18.07||15.31|16.11|18.59|18|10|10|9.41|12.5|12.5|12.6|12|10.9476|15|10|13|12.99|12|9.085|13|8.6|9.51|9.51|9.6|10.9468|10.04|9.04|9.05|9.05|4.75|5.23|4.6|4.9|4.9|6.75|7|6.25|6.25|9.5|9.5|10.5|9.8|7.75|7.37|6.5|6.29|8.37|7|7.16|9.56|8.25|7.5||
2022-02-19 20:09:29|pink_usa_0322|DNSKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.78|104.5|100.64|100.64|||||139.796|139.796|14.875|18.125|18.125|||||||||14.715|14.715|14.715|||16.968|16.968|18.361|18.673|18.673|16.558|16.558|15.75||16.921|16.921|16.921|16.362||16.362|19.39|18.371|18.371||||18.371|18.371|24.486|24.486|24.486|24.486||||26.696||||28.953|28.953||29.9|28.8|30.4|31.75|31.2|30.75|32.05|33.75|35.25|36.1|35.9||||37.05|37.05||||43.35|45.1|46.95|44.5|45.7|47.5|41.55|42.6|39.4|37.75|41.5|40.85|40.55|39.85|36.8892|34.5|37.5|35.5|32.9|25.55|28.95|25|19.5|17.0828|11.2|10.65|8.9|5.65|||16.8331|19.75|22.75|25.4||||25.75|||||20.25|21.2|22.85|||25.1|||26.052|23.84|24|21.093||17.6|16.2|11.75|||13.6|14.37|||15.76|16.5|13.48|||18.05||15.85|17.5||19.35||17.95|17.9||||21.4139|||22.02|22.78|22.6|27.4|27.4|28.5575|27.75||27.8||||27.55|24.9432||26.6239|27.2425|29.2||29.8||30|30.45|27.05|26.15|26.25||27.83|27.2|||24.6999|26.9|||30|30.5||34.1|34.6|33.75|37.76|37.05|39||||36.9|36.2|39.6|41.13|37.8281|35.85|34.948|34.33|30.54|29.1|26.8|26.35|21.1747|20.7783|19.4|18.6642|18.3707|18.3227|19.05|16.25|15.7655|14.4545|12.9|13.7655|14.01|13.65|16.12|16.75|15.7061|10.4564|10.2|13.25|14.524|16|15|14|14.5365|15.5|16.34|16|17.8|19.1|19.36|18.8885|17|17|17.3|16.6391|16.58|17.42|17.04|19.02||
2022-02-19 20:09:30|pink_usa_0323|DNKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|13.76|13.65|14.25|14.58|12.515|13.44|14.76|14.6|15.18|15.01|15.32|16.97|17.135|17.25|18.44|18.85|19.66|20.28|19.04|19.584|19.01|17.84|19.55|20|20.185|18.755|17.2|17.205|15.76|14.04|13.725|13.01|10.355|10.13|9.84|9.55|9.75|9.4|8.95|8.42|7.905|7.2|6.41|6.94|6.9775|6.782|8.25|8.635|7.8275|5.29|5.51|6.6|7.17|8.02|7.43|6.91|7.16|8.355|8.4|8.648|9.67|9.735|9.45|9.43|8.867|8.85|8.52|8.36|8.46|8.795|9|9.84||
2022-02-19 20:09:31|pink_usa_0324|AMKBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|7.65|7.5||6||6.74|||7.015|7.725|8.125|8.175|7.925|7.68|7.12|7.405|7.47|8|8.935|9.5|9.68|10.25|10.92|11.43|11.946|17.95|12.13|13.04|12.605|11.55|12.71|11.55|11.42|10.146|9.561|10.56|11.39|10.71|10|9.93|8.61|8.81|8.42|7.87|7.465|7.62|6.5|6.15|6.59|6.33|6.8|6.87|6.32|6.69|7.64|7.31|7.58|7.28|8.23|8.355|8.26|8.3|8.56|9.58|10.03|10.835|9.72|9.17|9.555|8.575|8.76|8.52|7.9262|7.7|8.015|7.83|6.075|6.9|7.26|6.745|6.625|6.665|6.535|6.75|6.58|6.805|6.29|5.36|5.98|5.23|5.2|5.5|6.54|6.96|6.989|6.08|4.89|4.26|4.605|5.63|5.96|6.888|7.67|8|8.295|10.34|11.185|10.78|11.14|11.75|12.175|14.19|14.5925|14.005|15.52|13.37|15.515|15.62|18.44|17.9||
2022-02-19 20:09:32|pink_usa_0325|AMKAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|1080|980|1190||||1180|||||109.1394|1380|1495||1550|1605.912|1440|1670|1520|173.6732||1720||1740||1890|1812.4|1880|1824|1730|1505|1308|1320|1225|1238.2|1310|1299.4|1460|1472|1431.128|1250|1219.344|1252.962||1373|1372|1340|1320|1568.482|1560|1534|1487.6|1410|1420|1474.8|1648.2||1740|1810|1873.182||2230|2247|2280|2220|2403|2383.37|2190|2500|2409.55|2195|1964|1899|1989.37|2083.77|2091.29|1935.33|1916.12|1681.96|1695.69|1630.74|1512.95|1425|1404.04|1300|1222.59|1373.71|1292.3175|1349.95|1356|1173.57|1345.81|1431.56|1385.86|1343.41|1466.76|1625.29|1597.5|1555.23|1646.48|1696|1882.54|1900|2063.6438|1950|1810|1800|1600|1771.56|1615|1520|1450|1446.99|1402|1187.51|1285.92|1342|1250|1178|1269|1162|1162|1230.5|1277|1230|991|1145|1071.5|1089|1011.04|1195|1390|1353|1265.12|973|899|860|920|1102|1200|1430|1488|1463|1880|2090|1923.99|1957.15|2308.5|2366|2661.4|2890|2711|2955|2528.75|2882|2919.65|3451|3254||
2022-02-19 20:09:33|pink_usa_0326|NONOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.328|9.4575||10.67|10.606|9.19|10.036|9.72|10.14|11.26|11.7|12.42|12.48|12.93|13.85|13.46|14.05|14.336||15.4|15.75|16.15||17.642|19.1884|20.716|21.6|22.5|23.1|25.3|26.4|25.618|24.9|25.3|23.918|20.95|19.2|22.35|22.6|23.6|25.18|28.3||29.172|27.13|29.534|30.65|31.15|32.7204|30.4|32.61|33.6|37.834|33.25|32.4|34.82|32.4|32.2|34.4|32.8|33.71|33.57|35.7|37.75|41.1|48.35|43.6|43.1525|42.21|46.285|44.505|46.4|48.55|43.6|46.4375|43.15|42.37|47.35|54.65|57.55|57.76|55.4145|58|54.9125|55|53.59|56.87|55.4|49.565|53.2|57.12|54.72|56.3|55.25|54|46.03|41.9943|35.75|34.96|36.105|33.4947|34.75|35.97|41.59|43.34|41.824|42.35|47.99|49.205|49.58|50.55|54.3|49.2|50.13|48.66|46.42|47.06|46.81|50.08|48.8|47.22|42.5|45.35|45.84|48.355|49.09|51.17|49.28|48.07|52.06|48.95|52.78|49.02|55.82|56.64|57.68|64.03|63.57|57.57|61.96|60.29|65.2|64.7|65.22|70.51|70.94|66.89|71.88|71.31|71.58|67.93|72.97|78.23|85|91.95|100.53|97.05|110.08|110.82|105.52|107.92||
2022-02-19 20:09:34|pink_usa_0327|DOGEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|36.7|40.4|41.2|44.5|42.2|50.5|52.3189|58.2647|53.3|48|55.88|56.8261|64.8861|64.73|63.9|58.47|63.79|60.5133|61.55|68.05|65.6|65.75|65.385|74.2|73.7|77.66|77.55|79.59|91.44|96.25|97.25|90.2112|88.2|92.569|102.15|104.23|114.25|92.7668|100.5|119.1|118|141.62|143|146|169.8|169.266|215.3|188.45|149.7574|165.2|147.45|145.81|152.2|153.41|159.15|133.292|139.8|127.82|123|109.354||
2022-02-19 20:09:35|pink_usa_0328|DNNGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|17.68|18.55|18.25|19.9|20.5|21.4|21.9761|20.53|20.02|20.02|20.97|22.715|22.09|21.8|21.81|24.77|24.83|25.745|25.92|26.45|30.41|32.33|32.99|30.3|28.525|30.72|34.04|35.22|37.4|31.1095|33.7575|39.26|39.4322|47.14|46.65|48.97|56.53|56.5|72.11|61.4|48.9|56.59|46.36|46.21|48.47|50.08|52.95|45.15|45.41|39.74|43.35|34.96||
2022-02-19 20:09:35|pink_usa_0329|VWDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.062|4.67|3.24|2.71|4.07|3.484|2.46|3.57|5.134|5.02|4.674|4.808|5.14|4.53|4.66|4.722|4.13|3.612|3.344|3.726|3.786|3.076|2.99|3.52|2.48|2.616|2.102|2.162|2.084|2.164|2.224|2.714|2.346|1.948|1.584|1.304|1.21|1.024|1.006|0.76|0.698|0.784|0.632|0.648|0.592|0.322|0.276|0.296|0.492|0.424|0.268|0.348|0.416|0.442|0.4695|0.4922|0.5838|0.8502|1.028|1.306|1.28|1.7567|1.86|1.79|2.362|2.286|2.51|2.8393|2.962|3.412|3.014|2.914|2.784|2.396|2.488|2.438|2.506|2.83|2.6954|2.898|3.136|3.2206|3.602|3.756|3.536|3.644|3.9|4.352|4.406|4.154|4.426|4.612|4.546|4.326|4.52|4.828|5.662|5.518|5.2|3.87|4.508|4.71|4.964|5.472|5.814|6.202|6.294|6.41|6.1|5.806|4.177|4.142|4.626|4.56|4.803|4.873|4.34|4.33|4.172|4.153|4.458|4.259|4.826|4.958|5.274|5.376|5.394|5.96|6.016|5.666|5.95|5.56|4.914|5.04|6.232|6.556|6.348|7.068|6.91|5.386|5.76|6.64|7.585|8.943|10.12|11.028|12.45|13.577|17.29|14.42|11.522|13.962|12.545|11.785|13.14|12.92|14.04|12.73|11.8101|10.34|9.18|8.45||
2022-02-19 20:09:37|pink_usa_0330|VWSYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.36|9.79|13.18|9.98|8|10.71|14.25|14.62|13.35|14.266|14.25|12.7|15.5|13.32|12.4|10.8|9.71|11.96|10.48|8.852|8.74|10.06|7.852|7.53|6.59|5.812|6.594|6.9|6.69|7.75|6.118|5.96|5.01|4.038|3.374|3.272|3.05|2.632|2.384|1.848|1.9868|1.764|1.542|1.084|1|0.908|1.604|1.396|0.82|1.07|1.234|1.3248|1.419|1.5|1.79|2.55|3.112|3.9215|3.846|5.32|5.5746|5.3001|7.116|6.834|7.574|8.524|8.934|10.312|9.052|8.782|8.413|7.232|7.462|7.416|7.4984|8.596|8.262|8.7|9.4|9.678|10.888|11.272|10.596|10.89|11.748|13.084|13.0906|12.562|13.2418|13.9|13.724|12.934|13.6|14.466|17.06|16.534|15.654|11.662|13.526|14.204|14.876|16.39|17.4316|18.54|18.87|19.3036|18.46|17.504|12.548|12.436|13.9256|13.552|14.242|14.548|12.976|13.0958|12.5|12.49|13.34|12.792|14.5256|14.888|15.81|16.234|16.32|17.84|18.15|17.1238|17.782|16.6245|14.7776|15.1073|18.435|19.7247|19.02|21.235|20.76|15.8265|17.35|20.069|22.7535|26.81|30.54|32.97|37.69|40.8|52.2|44|34.958|38.208|36.868|35.25|39.8675|39.14|40.86|38.51|35.25|32.93|29.8775|26.5||
2022-02-19 20:09:38|pink_usa_0331|CABGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.98|14|15.2|16.35|18.71|19.8|20.63|21.35|19.35|20.27|20.65|21.82|22.51|24.1|22.42|20.82|19.1|14.84|11.35|12.91|14.87|15.02|15.39|16|16.72|17.82|14|16.35|17.14|17.55|18.36|18.14|19.74|19.89|21.52|20.75|19.53|18.7|18.87|17.82|19.92|19.6|20.6|20.11|21.79|21.74|20.3235|20.36|20.25|19.99|21.03|21.37|18.67|18.51|17.56|17.12|17.25|15.37|15.14|16.84|16.95|18.37|18.59|17.79|17.41|14.86|15.88|16.45|17|17.73|16.86|17.695|19.05|19.53|19.61|18.805|19.885|19.18|18.95|17.95|16.88|17.28|18.2|17.545|18.69|20.2|22.17|21.1|22.311|23.056|22.13|22.92|23.39|24.23|23.58|24.2|23.85|22.51|22.71|24.21|24.205|24|23.23|22.455|21.64|21.695|23.19|24.415|25.2|26.14|26.025|26.921|26.12|29.95|29.35|28.14|29.48|29.85|29.55|27.3|22.99|23.88|26.57|26.99|29.4|27.52|27.46|26.04|30.15|32.335|30.04|31.72|31.9|35.45|36.64|37.58|35.97|34.6|33.03|34.6|31.52|35.02|32.325||
2022-02-19 20:09:38|pink_usa_0332|CABJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|30.6|33|32.45|34|43.9|50.2||63.4|72.75|69.6||70||74.45|67.214|80|||80.95|||98|109.25||98.89|101.007|107|106.1154||118.115||||76.5115||||||||85.5|71|76.95|85.9|88|88.8|90.05|97.61|97.35|110|103.5|101.75|94|94.25|91.3|102.3|99.15|101.05|102|109.65|107|98.7|99|100.65|98.03|104.5|105.45|94.5|93.05|86.85|85.16|87.4|74.75|75.35|85.5||91|90.79|87.35|76.5||80.45|80||86.35|83.45|89.1|96.4|92.88|97.4|92.85|97.95|92.98|89.9|89.05|83.05|87.85|85.9|86.45|92.35|101.75|107.2125|102.25|111.9|113.65||116.4|116.75|120.2|118.96|120.75|118.15|113|110.25|121|123.05|122|116.3235|109.9|108.85|105.9|116.05|121.3|126.1|128.8|131.45|132.9|130.35|146.85|148.9|141.3|143.85|148.84|149.15|132.7|114.75|116.25|133.46|135.5|146.0347|140.1|140.41|130.96|150.75|161.6|148.25|156.75|159.5|186.1|184.77|192.17|181.34|178.5|167.72|169.63|157.42|173.58|170.35||
2022-02-19 20:09:39|pink_usa_0333|TPDKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|2.87|2.94|3.03|3.1|2.92|3.11|3.05|3.14|3.18|3.12|3.38|3.17|2.95|2.92|2.75|2.62|2.79|2.78|2.818|2.545|2.76|2.66|2.42|2.5|2.59|2.63|2.65|2.338|2.421|2.63|2.78|2.68|2.5|2.55|2.62|2.5|2.59|2.68|3.042|3.145|3.56|3.73|3.863|4.0725|4.18|4.33|4.65|4.82|4.71|4.87|4.74|4.525|4.41|4.332|4.51|4.85|4.38|4.52|4.8675|5.005|5.025|5.2625|5.6165|5.715|5.1735|4.85|4.765|4.34|4.713|4.848|4.58|4.4299|3.78|3.84|4.4|4.24|4.16|4.33|4.78|4.02|4.16|4.21|4.87|4.65|4.76|4.95|4.95|5.0001|5.09|5.13|5.156|5.23|5.43|5.586|5.556||
2022-02-19 20:09:40|pink_usa_0334|ISSDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.51|19.376|20.168|18.464|18.51|20.2||17.44||16.05||19.9|19.31|20.93|21.15||19.106|19.188|||18.36|18.36|20.21|18.51|18.5|17.72|16.85|16.85|18.44|17.23|17.715|16.05|14.82|14.3199|14.62|15.15|15.95|15.56|14.655|14.81|13.61|12.4101|11.89|10.77|11.52|12.45|12.41|8.1101|6.65|7.425|9.09|7.9|8.32|7.54|6.49|7.734|9.96|8.61|8.43|8.9472|9.7848|9.42|11.05|12.65|11.8|11.22|10.4|9.95|8.97|9.3428|9.9||
2022-02-19 20:09:40|pink_usa_0335|HLUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|20.83|20.95|19.55|17.98|18.27|17.1|16.81|15.24|16.08|17.41|18.665|19.38|18.81|17.56|20.59|20.16|22.27|21.85|22.194|25.38|24.84|29.49|31.5|28.62|25.95|25.16|21.985|20.78|21.74|21.19|21.97|19.37|20.71|19.94|21.57|19.46|19.875|20.3|23.52|30.06|27.67|30.065|30.95|34.5|32.18|37.17|34.53|33.55|39.14|37.77|40.83|40.75|33|36.2017|38.28|40.96|41.66|41.57|47.5|46.13|52.46|57.5|59.281|64.566|59.39|57.36|48.93|51.34|47.61|54.24|56.6|58.38|71.24|68.18|73.9|57.35|61.34|48.875|39.765|44.97|43.36|45.725|45.155|43.46|39.64|40.12|39.09|36.11|32.6|35.22|37.97|37.95|42.8|36.365|32.35|34.535|40.08|38.8|36.55|32.16|33.725|28.5|30.5775|33.703|35.73|38.99|35.23|30.06|31.85|30.46|30.46|29.6|26.59|28.51|25|25.62|25.43||
2022-02-19 20:09:41|pink_usa_0336|HLUKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|||||||||19.75|20.7|20|18.9|18.4|19.463|17.3|18.3|18.4|16.06||14.4|16|15.75|18.3|20.05|18.2|19.6|20.7|22.5|23.95|24.55|24.75|25|24.5|21.5572|19.52|19.45|19|18.65|20.2||20.5|18.91|20.85|19.75|18.06|18.183|18.24|16.8224|16.78|15.15|16.03|17.56|17.985|19.7|19.0251|17.8886|20.3|19.96|22.13|21.77|22.15|25.2709|24.752|29.9|31.33|29.21|27.02|24.87|21.73|20.87|21.96|21.23|22.08|19.75|20.46|19.88|21.56|19.42|19.78|20.3|23.35|30.95|27.62|30.01|30.02|34.4|32.02|37.55|35.04|34.62|38.16|37.89|41.1|40.9|35|32.1|32.1|41.1|43.675|40.95|46.85|51.2|53.2|55.91|58.69|63.78|57.75|57.75|56.96|48.72|46.74|53.14|56.79|57.45|68.1|67.95|71.55|59.53|60.6155|46.3|40.91|43|44.15|45.7638|43.95|41.61|40|38.1|39.45|36.4|32.7184|35.28|37.85|37.695|42.44|36.73|29.133|34.69|40.48|38.401|36.5|32.04|32.95|28.11|31.75|34.24|35.37|38.48|35.11|30.65|30.74|31.25|31.59|29.11|25.78|27.62|24.91|25.478|25.06||
2022-02-19 20:09:42|pink_usa_0337|DSDVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52||||||||||||14.29||||15.16||||16.77|||||||20|19.25|20|21.45|21.3|22.75||20.4|24.4|25.03|23.75|23.22|21.85|23.035|24.44|24.49|25.66|28.21|31.09|30.4|33.94|35.6|37.95|38.74|38.55|39.99|39.64|38.65|38.84|39.9|42.93|39.72|44.58|46.76|43.52|40.78|37.65|34.05|41.23|41.86|43.64|46.31|43.96|48.79|48.32|50.51|46.71|53.27|54.25|55.925|55.74|53.105|46.03|49.14|55.49|63.47|70.75|77.42|81.97|84.1|80.56|84.45|80.97|92.9244|99.92|110.88|122.49|120.65|120.2|132.66|118.4175|122.29|103.51|117.08|104.81||
2022-02-19 20:09:43|pink_usa_0338|NVZMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|14.16|14|17.23|16|13.82|13.15|14.83|16.23|15.69|17.99|17.28|18.866|19.572|21|22.24|20.48|20.84|22.65|21.8|21.138|21.35|26.5|25.63|24.91|27|28.252|27.65|28.32|28.15|31.85|33.82|34.728|33.45|31.95|26.532|28.75|30.73|30.78|31.4|28.75|27.76|27.81|27.02|26.78|25.88|24.69|28.61|28.14|27.11|27.2|28.64|34.55|34.96|35.116|35.444|34.155|32.02|37.83|37.72|37.23|39.49|37.65|42.48|44.1|43.5|44.07|48.15|50.79|51.1|46.58|45.35|40.4|45.88|44.6|41.84|47.82|45.65|48.42|47.07|47.96|48.46|52.78|44.55|42.35|46.48|48.765|48.155|42.58|44.025|43.94|48.4|48.46|47.915|49.12|43.57|43.41|36.305|32.54|33.8792|39.39|38.24|40.035|41.96|46.6|43.38|46.388|51.05|52.955|55.22|53.45|56.89|51.31|52.07|51.28|50.1|51.405|49.83|52.515|54.27|50.4|51.07|45.75|44.815|42.82|45.27|47.46|49.44|46.33|46.7|46.39|43.23|43.21|46.915|48.68|48.01|54.69|41.38|45.69|50.97|56.58|59.05|59.37|58.6|64.8|58.49|56.12|57.476|60.12|62.4955|65.71|71.87|74.63|75.61|79.01|74.6625|67.04|76.958|76.66|71.89|59.12||
2022-02-19 20:09:45|pink_usa_0339|GNNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2022|40.2022|47.4|47.85|42.4|48.65|49.5|54.01|55.46|59.95|59.95|57.49|||64.35|72.47|71.85|73.21|71.2|73.53|74.02|79.16|82.77|87.5|77.82|71.18|66|68.45|65.43|61.87|67.12|67.82|64.01|63.94|63.15||54.87|53.24|54|58.8|55.89|52.06|52.96|55.53|59.82||||58|64.64||58.97|58.97|59.7|68.75|70|68.43|77.35|88.04|88.79||105.17|106.766|97.44|95.87|99.24|101.95|105.97|99.75|115|117.4|135.8|140.14||130|128.79|106.45|109.95|109.95|142.35|141.05|144.8|144.34|144.34|143.75|127.78|123.2|120.2|140.3|140.3|152.23|171.73|141.75|136|150.15|158.85|185.85|208.86|227.74|222.15|228.45|241.6|238.5|253.95|245.23|265.4|256.7|264.5|274.3399|232.55|196.2499|195.55|173.025|186.755|181.14||
2022-02-19 20:09:46|pink_usa_0340|GGNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4529|4.4529|5.6|5.6||5.25|5.25|5.65|5.95|5.65|7.5|7.1|7.49|7.05|||8.85|8.61|9.27|9.55|9.55|9.33|9.95|9.9||8.8|6.88|6.58|7.25||10.08|10|10.66|10.8193|11.5|11.42|12.54|11.75|12.98|15.271|15.7784|14.2|14.75|16.7|18.48|17.6|18|18.9|18.5|20.8661|20.92|20.67|23.1|24.08|24.75|23.75|24.45|24.76|25.77|27.5|28.25|25.71|23|22.1|23|21.52|22.03|22.2|22.4|22.05|21.25|20.8|21.27|21.55|18.4|17.95|18.77|18.5|18.2632|18.82|19.9|20.85|19.55|21|17.2|18.1|22.05|21.52|20.05|19|20.7|21.8|23.23|23.75|28.5|29.2|28.95|30.1|33.5|33.9|32.6|31.95|31.8|32.55|33.95|36.85|35.4|39.05|45.3|48.55|52.45|42.07|43.097|35.262|42.65|42.95|48.05|46.8501|47.6|50.045|50.045|46.72|41.35||41.35|46.5|47.05|47.05|58.4|41.61|45.04|54.96|56.2754|62.28|69.1|75.825|71.24|71.24|79.95|79.95|89.575|84.2|91.075|86.35|89.315|92|75.25|75.25|65.08|56.9|57.61|60||
2022-02-19 20:09:47|pink_usa_0341|WILYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.095|8.05|7.855|7.085|7.495|8.08|7.965|8.47|8.79|9.56|9.355||8.78|9.6||9.02||8.526|8.635||||7.893|||8.73|8.848|9.455||9.285||9.155||||8.941|8.775|8.675|7.745||7.46|7.209|7.56|7.66|8.07|8.97||8.5615|7.465|8.06||9.09|9.025|9.715|8.67|8.305|9.46|10.59|10.53|11.15|10.07|10.535|10.463|10.362|8.96|8.37||10.15|10.3|10.72|12.2726|13.13|13.17|13.09|13.47|13.98|14.15|13.9|14.36|14.97|18.52|18.68|18.63|19.56|20.06|23.8513|19.59|19.39|16.4847|14.3|14.3|15.95|15.15|14.2|15.1|17.6|15.6|14.55|15.06|12.82|13.59|15.55|16.1|16.1|16.1|16.1|12.6|14.44|13.08|15.49|14.75|15.33|17.02|17.875|17.875|18.76|21.125|21.54|26.5|26.64|28.92|29.91|28.73|23.5|25.68|23.26|26.24|21.975||
2022-02-19 20:09:47|pink_usa_0342|WILLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|5.84|6.56|6.7|6.7|6.05||10.2|10.86|10.55|11.7|13.22|13.22|15.7||||14.87|13.8|13|14.25|15.15|15.16|13.55|14.6|15.1274|15.038|14.71|16.3|16.38|15.2|18.9231|18.26|17.95|18.25|15.48|15.58|15.42|15.47|16.4|16.35|17.95||17.8|18|17.32|19|16.71|18.31|17.9|16|17.6|18.02|16.202|16.636|16.06|16.002|16.1|17.6|17.47|18.45|18.75|19.0142|19.03|||17.3|17.85||17.9166|17.76|15.938|15.4|14.7|14.39|14.5448|15.33||16.46|16.46|16.15|15.5|15.372|16.75|17.21|18.1508||||17.64|20.26|20|21.18|19.9|20.85|20.5397|21.5|18.45|16.35|16.95|17.71|18.85|22|22.09|26.3|25.75|26|26.3|28.15|28.95|27.5|27.5|32|36.45|36.759|39.4|38.25|39.9|48.5|41.35|39.35|33.25|30.0988|28|31.763|30.15|28.9|31.45|31.45|32.75|29.27|30.05|27.7849|25.6|30.76|31.14|33.2|31.0937|21.4316|23.8763|26.25|26.25|29.85|30.2|31.25|33.75|36.075|38.55|37.28|41.8|41.95|49.45|52.13|58.425|57.35|59.3|48|51.4|46.6|46.625|44||
2022-02-19 20:09:49|pink_usa_0343|CLPBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.92|7.05|8.35|8.4|8.5|9.15|8.95|8.51|8.28|8.23|8.63|8.73|8.347|7.884|8.055|7.7|8.01|7.55|6.358|7.2|6.67|7.325|7.8|8.02|7.82|7.75|7.66|7.56|7.68|7.5|7.48|7.705|7.575|7.61|6.606|6.31|6.79|7.13|7.095|7.73|8.14|8.71|8.26|8.525|8.13|8.52|8.74|7.73|8.01|8.185|8.445|8.19|8.48|9.955|9.83|10.885|10.37|10.005|9.04|9.505|9.155|9.23|10.065|10.825|10.72|10.85|11.61|11.89|12.02|11.93|11.73|11.72|12.22|12.8|13.56|14.31|15|16.219|15.72|17.08|16.65|15.33|14.47|14.875|15.31|16.53|15.42|15.15|16.56|16.005|16.39|18.735|17.74|15.42|16.66|16.085|17.37|14.83||
2022-02-19 20:09:49|pink_usa_0344|AKABY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.53||30.33|31.08|29.04|||23.44|23.67||31.8|||36.22|35.9415||32.56|32.56|31.36|31.36|31.29|31.29|33.77|42.695|42.695|42.695|40.53|40.77|40.77|48.91|48.91|48.91|53.32|45|50.37|55.3|55.3|55.3|55.3|65.39|65.39|65.39|65.39|77.9|84.86|73.52|87.15|93.69|95|97.86|97.86|92.3|92.3|99.3|95|95||
2022-02-19 20:09:50|pink_usa_0345|AMBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.7124||||16.72||||||34.1|33.2||27.86|22.41|22.9|23.2975|25.95|25.2|23.29|26.94|29.29|15.595|16.45|14.78|17.14|17.18|15.66|16.155|16.99|20.25|24.07|23.745|28.54|33.71|33.42|35.0225|28.27|28.45|30.98|32.255|43.202|49.72|46.95|50.18|56.9|36.76|36.495|38|31.8|26.4|28.62|27.43|24.7705|22.1||
2022-02-19 20:09:51|pink_usa_0346|AMBFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.8|13.389||||17.8093|17.8093|17.8156|17.8156|21.9767|21.4823|21.4823|25|28.5032|33.95|40|33.6|21.15|19.57|23.7|23.25|23.1|24|28.75|26.8|15.3|13.65|15.4|17.73|16.1|15.9|17.15|17.15|22.34|21.59|23.9|28.4|33.75|34|35.25|35.25|26.83|29.99|32.61|41.7|50.44|46.4|50.25|53.35|38.9|35.53|37.0658|29.5|34.32|27.51|29|27.69|21.55||
2022-02-19 20:09:51|pink_usa_0347|CHYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|10.1|10.5|10.04|11.335|10.95|10.68|9.9|10.335|9.56|10.265|10.8537|11.2|10.025|10.905|11.675|12.285|12.425|13.515|13.85|12.475|14.025|15.24|15.6975|15.54|15.68|15.98|16.705|15.815|15.975|15.4678|15.86|15.375|14.94|14.825|13.8025|13.8725|15.295|14.83|16.215|17.1|17.9025|19.3|20.265|21.885|21.865|21.995|22.795|23.5575|20.71|21.715|21.52|22.8925|25.0712|24.7|26.045|24.41|24.32|26.3025|22.915|22.69|24.4|25.66|25.095|25.935|26.49|23.9375|21.67|20.93|21.54|19.75|19.21|19.37|18.69|18.43|18.62|21.3|23.57|26.36|27.795|27.94|26.875|27.03|24.52|26.12|22.92|21.39|22.96|23.08|22.59|23.58|22.44|21.75|20.0525|20.13|19.18|19.92|19.93||
2022-02-19 20:09:52|pink_usa_0348|CRTSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9||22.6|24.25||22.25|20.95|20.5||21.4|21.75|23.95|24.5803|25.75|25.8|28.1|27.48|28.85|29.75|31.1|31.45|30.55|32.73|32.4|36.15|36|38.55|36.6|36.05|35.25|33.9|33.95|35.82|36.34|36.57|38.03|38.49|41.38|39.03|44.5|43.11|42.31|39.88|41.08|38.48|41.09|44.06|43.39|41.43|45.3|||49.68||54.76|53.7|||59.64|57.72|62.95|||62.84|63.57|60.68|62.1|61.15|60.05|51.8|54.15|57.62|59.64|59.32|62.74|67.13|70.54|71.84|80.55|87.36|85.55|86.94|93.08|93.08|83.59|85.3|86.8|87.95|93.5|94.5|107.65|101.45|97.5|101.95|92.05|90.3|95.3|102.95|104.75|103.15|107.65|95.8087|88|83.9|85.8999|79.13|76.6|78.48|75.299|70.78|63.623|63.623|93.5|100.15|112.7097|114.1|111.8|108.1|99.3385|105.15|91.96|85.1|91.35|92.35|89.7875|92.75|86.8664|91.5507|83.6185|80.5|75.55|76.2|78.9||
2022-02-19 20:09:53|pink_usa_0349|SAXPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|10.25|7.97|||7.25|8.85|9.18|9.25||12.3|12.7|12.8|11.85|12.1|12.25|11.95|12.55|13.5|10.25|10.65|10.75|12.85|12.39|14.05|14.45|13.2|13.59|15.3|15.3|16.28|16.66|16.53|16.2|14.23|12.94|12.31|13.16|12.83|12.69|13.66|13.27|14.21|13.33|11.27|13.2975|14.05|14.35|15.72|15.6475|16.05|16.5|18.24|19|19.95|19.9|20.26|19.86|21.95|21.305|21.97|23.75|22.77|24.14|24.09|25.37|26.25|24.85|25.73|25.87|24.48|24.5|24.05|23.665|24.27|23.45|24.58|24.76|26.39|24.23|24.06|23.43|25.06|23.79|25.24|24.7|24.93|24.7|23.46|23.065|23.22|22.06|22.6|19.9|20.44|22.355|22.67|22.86|22.66|22.65|23.16|22.73|23.685|24.2|25.2|26.07|27.65|26.19|26.65|26.28|26.27|27.365|28.74|27.96|27.35|26.645|24.83|24.57|24.99|25.3725|24.69|22.945|21.605|22.305|23.16|24.465|23.93|22.62|22.32|23.41|20.48|19.47|19.71|20.33|20.03|22.21|22.43|20.925|14.95|15.58|18.65|18.095|18.58|20.06|20.786|19.83|21.69|20.87|21.62|22.47|23.2499|23.63|23.54|23.4125|24.405|25.8785|25.995|26.675|24.84|25.45|24.67||
2022-02-19 20:09:54|pink_usa_0350|NOKBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1611|23.1318|20.6267|22.5333|18.1422|13.4333|19.1893|20.4389|21.9556|20.9806|19.5|21.5222|19.7889|19.1967|18.7561|19.0017|20.2547|19.5506|22.5781|16.3222|14.1556|12.0611|13.4333|13.1444|15.1811|15.5567|14.2711|15.1089|16.0839|12.2778|12.4944|13.3033|9.1722|8.9556|8.1033|9.7933|8.58|9.2589|7.5833|7.6267|7.5111|7.5256|7.3811|4.4778|4.0806|2.9033|3.9289|3.5822|3.7267|4.1889|5.5178|6.24|5.7344|5.1133|4.8389|4.8244|4.9111|5.8067|5.98|5.12|6.7|7.69|7.98|7.99|6.89|7.6|7.3|7.325|7.94|7.59|7.94|8.34|8.24|7.9843|8.3225|7.6|7.79|8.09|7.75|6.475|7.3619|6.64|6.972|6.13|7|7.4|7.32|7.05|6.355|6.02|5.8575|5.85|5.615|5.29|5.535|5.59|5.45|4.4225|4.5|4.74|4.73|5.2|5.232|5.8176|6.39|6.25|6.446|6.09|5.85|4.945|4.8|5.03|5.28|5.8575|5.2701|6.092|5.61|5.5|5.25|5.5|5.471|5.7379|5.467|5.49|5.92|6.095|5.98|5.3499|5.051|5.104|5.21|4.942|4.74|3.6365|3.45|3.85|4.21|3.71|3.05|3.61|4.435|4.25|5.018|4.727|3.9|3.38|4|4.028|4.61|4.02|4.102|4.82|5.46|5.34|6.3|5.979|5.578|5.74|5.736|6.2|6.04||
2022-02-19 20:09:55|pink_usa_0351|FOJCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.285|4.95|4.35|4.85|5.15|4.85|4.85|5.35|5.3|5.2|5.35|4.83|4.74|4.34|4.5|4.85|4.98|5.55|5.81|5.49|5.78|5.96|6.13|6.75|6.5|6.64|5.1|5.19|4.95|4.4|4.65|4.45|4.35|4.64|4.878|4.572|4.2|3.63|3.75|3.2|3.73|3.67|3.75|3.67|3.73|3.77|3.75|4.08|3.79|3.66|3.64|3.88|4.02|4.49|4.4|4.49|4.46|4.38|4.6|4.54|4.54|4.83|5.27|4.96|4.99|4.75|4.51|4.83|4.16|4.27|4.49|3.92|3.9|3.65|3.49|3.42|3.14|2.92|2.99|2.904|2.9|2.7|2.9|2.93|2.86|2.908|3.26|3.27|3.11|3.09|3.25|2.86|3.066|3|3.1|2.91|3|3.21|3.14|3.288|3.646|3.98|4.2|4.05|3.96|4.4225|4.3|4.42|4.5|4.84|4.94|5.0406|4.89|4.91|4|4.1|4.41|4.612|4.22|4.1|4.19|4.13|4.19|4.54|4.29|4.61|4.89|4.7|4.9|4.66|4.33|3.26|3.29|3.88|3.81|4.14|4.2|4.15|3.97|4.545|4.91|4.97|5.06|5.28|5.49|5.705|5.48|5.43|6.27|6.25|5.89|5.9175|6.25|5.38||
2022-02-19 20:09:56|pink_usa_0352|SEOAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|7.563|10|10.875|11.625|10.67|10.9|10.15|11.02|11.33|11.06|10.79|11.64|10.93|12.6|12.3|13.25|12.96|13.66|12.81|12.82|14.1|13.48|10.4|10.71|8.95|10.11|11.08|10.66|9.9|9.35|9.56|10.84|11.38|11.96|11.9|12.93|12.24|13.7|13.9|13.63|12.6|13.7|12.86|12.65|12.92|13.34|13.32|13.25|13.54|14.35|15.35|14.74|14.35|15.5|13.72|13.17|13.36|12.84|13.43|13.93|13.62|12.87|13.64|13.42|13.52|14.4|15.21|15.94|12.66|13.89|14.27|15.67|15.23|15.65|15.95|15.54|17.04|16.27|17.42|18.23|18.16|18.79|16.9|17.73|19.19|16.84|15.78|14.7|12.85|12.4|12.35|12.7|11.95|8.75|11.35|10.47|8.51|9.85|7.5|6.64|5.73|3.9|4.46|6.15|5.8|5.05|6.43|6.68|7.28|7.8|7.63|7.3|6.39|6.49|7.63|7.09|7.15|7.25|8.521|9.04|10.24|10.13|9.41|10.34|12.21|11.08|12.24|11.69|10.59|10.57|7.81|6.04|6.59|6.26|6.4|6.45|7.08|7.44|6.61|6.23|5.32|6.31|5.93|6.47|6.02|6.46|6.6|7.1|6.57|6.91|6.73|7.44|6.85|6.63|7.97|8.71|8.21|9.59|9.55|9.8568|10.96|10.38|10.81|10.3|10.47|9.97|8.31|8.41|7.62|8.19|8.96|9.06|9.59|9.6|10.885|10.59|10.06|9.65|9.46|8.525|9.41|9.75|9.37|8.67|8.12|8.46|8.53|8.208|8.725|7.805|8.764|8.72|9.056|9.33|9.76|10.63|10.595|11.46|11.94|12.095|13.03|13.21|13.33|13.7|14.77|15.72|15.04|16.06|17.21|18.4|18.67|19.8|21.34|19.44|16.44|18.015|16.5|15.07|11.88|11.99|13.26|13.995|13.48|12.2|10.57|11.88|10.77|12.82|12.73|14.06|13.55|14.16|13.24|10.15|11.167|11.2626|12.65|12.04|12.88|14.7835|16.73|16.37|17.48|19.15|18.27|20.17|19.36|19.13|18.04|18.3925|19.87|18.98|16.13|16.75|18.36|18.65|20.88||
2022-02-19 20:09:58|pink_usa_0353|NTOIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||2.3933|2.0533|1.7167|||1.97||1.87|1.4833||||2.21||2.1167|2.2833|2.53|2.3967|2.4667|2.6167|2.4567|2.36|3.1067||3.43|3.3033||3.23|3.3667|3.67|3.5033|3.49|3.5567|3.3633||3.24|3.33|3.9433|4.16|4.1867|4.2833|4.5133||4.3333|4.37|4.4067|4.5367|4.2667|4.2533||4.96|4.9967|5.19|5.0833|5.6433|5.4733|5.7367|5.9827|6.9933|7.0333|7.4067|7.4133|6.5167|5.92|5.9933|6.0867|6.67|7|6.6667|6.6067|7.44|7.33||9.3333|10.17|10.8833|11.5333|12.16|11.7667|13.353|14.0133|13.1867|14.3667|14.1674|14.1433|13.9333|13.0947|14.1333|15.4417|17.3333|21.33|16.21|16.86|16.99|17.21|15.81|16.17|18.204|16.51|17.22|19.97|20.05|15.54|16.58|19.56|19.71|23.185|26.77|26.86|28.2|34.16|37.95|35.23|30|27.41|30.5|33.76|30.91|30.335|31.51|27.43|28.35|23.34|25.1|22.72||
2022-02-19 20:09:59|pink_usa_0354|MXTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.72|||36.11|35.1085||32.85|||35.885|35.4|34.02||35.0555|33.3762|30.3|25.75|25.4556|25.4556|32.15|33.5266|36.71|36.71|40.25|40.25|40.25|40.25|40.25|40.25|40.25|40.25|32.5569|22.5|24.6948|24.6948|34.209|13.65|13.4|13.5385|8|12.67|12.67|12.67|12.67|12.15|12.15|14.5|14.5|16.4759|16.4759|16.4759|16.4759|14.78|14.78|14.78||
2022-02-19 20:09:59|pink_usa_0355|UPMKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|17.27|17.5625|17.505|19.4375|17.745|13.5|14.5|13.165|12.795|13.105|13.3125|12.3125|12.5|14|13.875|16.5625||12.375|13.75|13.75|16.625|13.9375|13.9375|16.47|13.375|15.748|17.25|16.265|17.375|18.25|17.4425|17.6744|19.5425|19.1625|16.375|16.375|14.25|16.52|16.665|16.665|14.2794|14.125|12.25|12.25|14.15|15.2|16.6089|18.244|18.244|18.5|19.5|18.17|18.5|19.624|18.4|18.4|18.4|18.628|18.971|18.964|19.663|19.783|22.407|22.27|20.8|21.326|21.95|20.352|19.489|19.29|18.7|20|20.131|18.756|19|19.95|21|21||||21.747|22.05|23.85|23.6|25.25|24.9|24.15||26.35|25.2|25.25||24.95||22.95|21.2|21.25|21.02|16.574|18.6|17.65|19.05||19.6153|16.85|16.25|17.5|15.15|15.2701|13|9.35|8.05|6.3||10.55|||12.4328||12.7773|||11.1|10.5|10.8|13.5|13.2||13.35||||||17.4463||20.5|||||11.35|||10.15|||13.73|||13|11.1|10.76||12.23||10.44||||11.5|||10.464|9.65|12.75|13.9685|15||||17.4326||17.1|17.536|17.7|16.4519|||||||18.2|19.0531||||||||18.6|18.83|17.5|16|18.33|17.24|18.9066||19.15|||23|23|||23.22|||||||26.5|28||29.6079|31.55||36.1491|35.5654|37.1106|37.7058||35.6551|37.8857|36.0281|31.5222|25.135|24.9545|31.0861|30.302|30.5237|28.65|25.117|26.1|26.18|27.8|29.6663|33|28.02|34.1378|32.55|32.0373|26.6485|26|28.8362|26.4|27.01|27.92|30.06|29.2326|33.01|37.75|35.782|38.818|36.4974|37.582|39.382|38.0865|40.5|40.81|36.332|35.764|36.9|37.63|36.036||
2022-02-19 20:10:01|pink_usa_0356|UPMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|29.55|33.47|33.565|34.99|31.51|31.2425|24.9285|26.982|29.16|28.93|27.1175|30.06|30.36|28.25|34.966|36.9|35.69|38.54|36.54|39.27|38.8|37.8|40.385|40.835|35.45|35.82|37.19|37.62|37.56||
2022-02-19 20:10:02|pink_usa_0357|WRTBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0067||2.1833|2.49|2.3233|2.6|2.3167|2.02|1.9833|2.0233|2.36|2.45|2.6667|2.7733|2.9533|3.26|3.13|3.05|3.2233||3.0333||3.07|2.9353|2.9233||3.39|3.8867|3.8567|3.6033|3.6667|3.5033|3.2967|3.34|3.3767|2.8667|2.9833|2.8833|2.9767|3.08|2.7667|3.0867|3|2.9833|3|2.91|2.7167|2.78|2.9033|3.03|2.8267|3.0133|2.8|2.9867|2.7167|2.64||2.7467|2.75|2.9333|2.8913|3.06|3.0533|3.2967|3.4333|3.6667||4.1667|4.375|4.5433|4.6017|4.8167|4.295||4.38|5.0167|4.7|4.9|4.1401|4.62|3.979|3.89|4.125|3.4|3.615|3.2|3.195|3.53|3.39|3.63|3.41|2.93|2.93|2.5|2.38|2.2|2.25|1.99|2.116|2.225|2.13|1.5|1.4|1.645|1.71|1.72|1.69|1.49|1.74|2.055|2.04|1.96|2.22|2.08|2.63|2.75|2.92|2.945|2.78|2.3|2.64|2.65|2.87|2.36||
2022-02-19 20:10:03|pink_usa_0358|OUKPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.74|||||||||4.91|4.91|4.91|4.91|4.91|4.91|2.35|2.35|2.35|2.35|2.35|3.02|3.02|3.02|3.02|3.02|3.02|3.02|3.02|2.69|3.32|3.56|3.355|3.6975|4.301|4.77|5.11|5.58|5.95|5.51|6.25|5.94|5.55|5.51|4.39|5.5|5.21|5.44|5.395||
2022-02-19 20:10:04|pink_usa_0359|KNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|||||||||||6.8||5.58|5.23|5.77|5.76|6.02|6.89||6.64|6.6|5.96|6|6.56|||5.42|4.9001|4.58|4.4499|4.53|||||||||7.217||7.17|7.4|7.4||||8.9|8.77|9.486||9.04|||8.3737||8.15|7.76|7.77|||6.76|6.65|6.65|6.65|6.498|6.498|7.03|7.03|7.97|7.97|7.97|7.97|6.15|6.256|6.256|6.256|6.256|6.256|5.52|4.49|4.48|4.48|4.48|5.4801|6.14|6.14|6.14|7.14|7.14|7.14|7.14|7.14|7.14|8.95|8.725|8.205|7.97|7.97|7.97|7.97|7.5904||
2022-02-19 20:10:04|pink_usa_0360|KNYJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5435||||||||13.64|||15.3|||||18.7662|||20.625|||||21.125|20.775|22.255|22.525|18.54|22.31|21.31|20.2|21.37|21.29|20.32|21.23|20.9|21.62|19.83|21.28|23.48|22.55|23.08|21.91|23.12|22|21.47|19.1303|21.12|18.95|20.82|21.62|21.46|20.285|21.39|22.775|23.03|22.712|23.635|22.375|25.21|25.605|25.135|22.59|22.2|22.53|21.51|21.415|22.25|23.22|24.88|25.67|26.315|27.125|26.83|26.8|25.76|27.125|27.02|25.45|24.32|24.38|26.235|25.165|27.015|26.29|25.19|25.045|23.775|24.155|24.525|24.83|26.84|27.0675|27.7|29.28|28.8|29.36|28.24|32.085|31.16|32.69|32.44|28.25|28.62|29.29|33.97|35.19|40.79|43.056|42.53|41.372|41.345|40.86|39.32|41.34|41.51|39.47|40.59|40.215|41.69|40.965|34.39|34.03|35.3|35.28|32.27||
2022-02-19 20:10:05|pink_usa_0361|KKOYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.375|||||||||4.75|4.75|4.5625|4.9325|5.2225|5.26|4.825|4.5525|4.945|4.3025|4.58|4.2075|4.0775|4.5375|4.8425|5.1075|5.4525|5.225|5.245|5.0275|5.3875|5.6525|5.5575|6.175|6.175|6.52|6.4675|5.8375|5.9125|6.015|5.8975|5.5425|6.389|6.6065|6.885|6.4385|6.3864|7.0375|7.665||7.0875|7.045|||7.12|7.12|6.585|6.585|||7.3225|7.3225||||||||||7.3225|8.3438|8.3438|7.6125|3.3875|8.25|8.56|10.75|10.75|12.89|13.715|13.715|12.925|13.2|12.55|15.41|15.69|17.69|19.42|22.25|20.44|16.94|17.21|15.82|16.495|15.67||
2022-02-19 20:10:06|pink_usa_0362|NKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|25.25|23.75|17.1|19.8|20.63|19.77|21.45|20.24|20.85|20.81|22.49|22.82|22.85|21.71|20.4|20.075|21.83|23.8|25.5|25.84|23.96|23.36|21.91|21.23|20.63|19.473|20.8|19.81|17.13|15.81|15.27|13.82|13.9835|11.83|13.59|14.5932|15.56|15.91|16.52|15.98|15.6|13.67|16.05|18.65|19.3|16.22|16.76|16.62|16.92|18.6|18.25|18.435|18.58|18.46|17.78|17.67|18.2|18.855|19.676|20.12|20.13|20.7994|19.74|20.0889|20.25|21.8|22.06|22.27|21.45|21.81|22.8|22.29|22|20|20.2704|19.52|20.86|20.2|20.57|15.49|15.932|15.32|17.075|17.745|17.545|16.7|14.5|15.49|14.9|13.53|13.9|14.79|13.215|14.3775|13.77|13.09|9.91|10.05|11.66|11.28|12.49|13.816|15.058|15.64|17.9|17.31|18.74|18.1|18.36|18.755|19.733|20.365|19.89|19.12|17.93|19.29|18.765|18.98|17.0699||
2022-02-19 20:10:07|pink_usa_0363|CRARY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|7|6.23|6.06|5.95|4.25|6.8|7.46|7.5|6.12|7.8|8.65|10.55|10.7|9.55|9.47|7.7|7.76|9.25|6.58|4.78|5.89|7.15|6.59|8.1|8.02|6.74|6.63|7.58|8.39|8.41|7.72|7.35|7|5.37|3.61|3.8|3.37|3.25|2.8|3.27|3.23|2.63|2.13|1.72|2.05|2.44|3.33|3.74|3.76|3.87|4.69|4.86|4.67|4.055|4.67|4.49|4.37|5.42|5.11|5.6715|5.99|6.02|6.81|7.09|7.98|8.09|7.76|7.72|6.76|6.935|7.62|7.25|7.308|6.89|5.855|6.065|7.008|7.72|7.74|7.35|7.66|7.14|6.49|6.13|6.42|6.035|5.53|4.4|5.365|5.1|5.29|4.29|4.3|4.5|4.75|4.91|5.32|6.09|6.34|6.18|6.395|6.6|7.51|7.92|8.415|9.09|8.57|9.1|8.295|8.578|8.88|9.02|8.53|8.105|8.1|7.05|6.765|7.2|6.95|7.03|6.27|5.52|5.62|5.73|6.15|6.34|6.835|5.81|6.12|5.67|5.66|5.7785|6.82|6.98|7.1882|7.25|5.28|3.37|3.6|4.38|4.78|5|4.89|4.23|4.93|6.17|6.36|6.11|7.43|7.48|7.73|7.56|6.8|7.16|7.17|7.15|7.6|6.83|7.67|7.93||
2022-02-19 20:10:08|pink_usa_0364|AXAHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.376|27.126|28.376|29.75|31.126|30.376|31.5|33.5|33.626|32.75|31|31.626|31.626|32.876|31.938|33.938|34.314|35.75|39|41.188|48.376|51.75|58.126|57.376|56.814|70.5|27.1563|22.25|28.4375|32.0625|36.125|36.5|33.25|33.125|31.9688|29.25|31.1563|29.5313|31.3125|31.9063|34.875|33.4063|35.5|32.4063|31.4688|35.8438|38.25|36.625|39.7813|37.875|35.1563|32.3438|33.2188|35|35.9063|34.375|31.15|27.375|29.25|28.35|28.17|28.97|27.55|19.6|21.78|21.42|21.02|18.63|18.44|22.45|21.4|19.62|18.17|12.15|13.7|10|14.66|15.83|13.45|12.59|12.11|11.79|15.19|15.13|15.61|16.88|17.78|16.99|19|19.26|21.47|22.7|23.1|20.99|20.59|20.6|22.1327|20.5|20.55|20.28|21.65|23.45|24.75|24.27|26.82|26.68|24.72|24.49|24.91|27.3|26.7|27.53|28.96|30.04|32.33|33.87|35.38|34.96|36.61|34.75|32.78|34.39|37.26|36.91|38.12|38.02|40.33|42.47|42.67|42.6|46.06|43.69|43.04|39.16|40.19|44.61|44.73|40.85|39.71|34.31|33.66|36.11|37.05|35.38|29.42|29.39|31.91|32.66|18.71|18.91|22.47|16.1|9.08|7.25|17.18|18.85|18.96|21.14|22.87|27.05|24.8|24.76|23.68|20.59|20.13|22.04|19.16|16.5|15.25|18.45|15.44|17.38|18.23|14.34|16.65|21.24|20.94|20.94|22.42|21.46|22.78|18.7|15.9|13.15|16.15|14.47|12.86|15.25|16.18|16.57|14.17|11.32|13.31|12.14|14.4|14.9|15.93|16.47|18.22|18.45|17.28|17.25|18.65|20.02|19.69|22.07|21.69|23.11|25.01|26.28|27.89|26.31|25.95|26|25.1|24.78|23.98|22.99|24.87|24.62|23.21|24.14|22.89|23.53|25.38|25.24|25.18|25.33|25.25|26.31|25.12|24.33|26.7|27|27.315|24.6|21.89|23.4|25.32|25|20.12|20.3|21.01|21.16|22.59|23.49|25.2|24.63|23.53|25.71|26.612|26.85|27.56|29.47|28.92|30.12|30.2|30.22|29.665|32.9|31.345|26.58|28.62|25.12|24.355|25.265|25.215|26.748|24.965|24.35|21.39|23.2|25.29|25.16|26.44|24.55|26.18|25.05|22.89|25.375|26.39|27.115|28.145|26.53|23.09|17.29|17.59|18.28|20.89|19.94|20.4|18.53|16.1|23.38|23.95|22.09|25.12|27.06|28.25|27.81|25.45|25.97|28.08|27.96|29.1|27.53|29.77|31.65|30.45||
2022-02-19 20:10:10|pink_usa_0365|BNPQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|23.5|77.687|21.875|20|22.625|23.5|20.781|21.5|21.25|22.25|21.7|22.16|22|21.28|21.45|22|23|22.75|25|25.05|26.55|26.05|25.25|24.2|20.75|15.75|20.75|19.15|21.5|21|19.55|22.1|24.65|25.5|25.65|26.8|25.55|26.45|26.9|29|32.3|31.95|30.8|31.6|30.5|30.7|30.5|30.2|31.35|33.7|34.45|36.1|36.35|35.1|37.15|35.35|33.75|33.75|35.5|37.1|37.6|38.45|38.2|40.4|43|43.6|43.65|47.2|47.95|41.75|48.65|51|53.95|53.7|56|54.05|54.9|56.7|51.5|52.85|58.5|58.7|58.85|59.5|52.15|56.7|53.2|56.51|53.7|43.55|44.15|54|54.9|50.45|43.8|48.52|45|44|38.05|24.8|22.35|17.85|16.69|22.12|27.95|34.16|33.25|37.96|38.84|40.7|37.66|42.25|42.32|33.62|38.74|38.68|31.98|27.78|32.84|37.22|33.11|36.95|36.68|34.6|31.09|38.75|36.92|37.3|39.46|37.93|32.52|28.2|21.04|18.61|19.71|19.1|18.83|23.63|22.78|22.86|20.39|17.7|17.86|20.71|21.75|24.16|25.11|28.1|29.63|30|28.1|25.77|27.62|28.2|28.67|33.215|32.15|34.86|35.9|36.42|39.28|40.13|41.3|40.25|37.59|34.595|32.55|32.1|35.12|32.235|29.415|29.61|26.745|26.58|28.16|31.52|31.72|30.05|30.7|33.29|31.14|30.44|30.59|29.87|26.8|21.44|25.145|24.31|26.35|23.74|23.35|24.86|26.29|25.92|28.91|31.8|32.1|30.5|31.12|32.505|36.15|35.74|37.58|40.25|37.13|40.43|37.37|38.08|39.2|40.09|38.91|36.88|38.14|32.14|31.44|31.655|29.5|30.1|25.99|22.91|23.6|23.76|25.2|24.97|26.5|23.16|23.95|22.73|22.68|23.25|27.54|27.94|29.07|27.68|22.56|14.1|15.2|19.87|21|21.28|22.3125|18.01|23.8|26.196|27.47|26.67|31.57|31.5|32.28|34.725|30.08|31.73|32.06|32.935|34.4025|31.566|36.78|37.895||
2022-02-19 20:10:11|pink_usa_0366|CNPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|||5.249|||||7.31|||||7.1|7.41||||||||||10.68||||||||9.3544|8.82||8.73|||8.56|8.5499|8.61||7.66|6.6||6.74|6.42|6.5421||7.82|8.12|8.17|7.6||8.32|8.05||9.26|9.3|9.4|9.84|10.11|10.71|10.91|11.7|12.66|11.61|11.73|11.71|10.7|11.56|12.4|12.48|12.85|12.52|11.54|11.29|11.95||11.59|11.45|10.8|10.35|11.66|11.7|11.55|11.29|11.05|11.35|10.5699|9.18|10.15|10.15|9.6|9.98|9.17|8.4|4.68|5.05|6.01|5.85|6.2|6.35|5.97|6.28|8.215|8.36|7.4|9.26|9.8|8.79|9.13|8.15|8.84|8.765|8.18|12.411|12.59|12.59|12.77||
2022-02-19 20:10:12|pink_usa_0367|SCGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.906|10.344|10.75|10.875|10.844|9.688|9.75|10.719|10.563|12.625|12.5|11.625|12.25|11.25|10.75|12.25|13.25|13|12.25|12.25|12.8|11.95|11.15|11.1|11.3|10.15|10.1|10.8|11.6|11.13|12.15|12.8|13.7|13.6|11.85|11.4|10.8|8.4|9.85|10.7|11.7|11.05|10.3|11.05|12.15|13.75|12.7|13.85|13.65|13.74|15.5|16.85|18.4|18.18|17.88|17.55|15.65|17.2|17.25|16|17.2|18.25|18.7|20.05|20.35|19.75|21.05|20.4|20.2|20.05|20.65|21.9|22|22.75|22.8|24.75|25.8|26.07|28.05||||29.05|30.55|||33.85|33.2|34.65|36.2|36.5|36.37|40.25|37.72|38.1|36.1|31.45|34.85|29.5|31.1|28.84|24.85|21.3|21.05|22.35|18.5|17.27|18.5|19.45|14.28|10.85|9.56|10.1|8.25|5.5|9.5|9.97|11.78|10.2|13.35|15.26|14.42|14.87|14.1|14.45|12.17|11.38|12.53|10.1|7.35|8.67|11.81|11.9|11.89|12.02|10.21|11.55|13.3|13.42|13.45|12.44|11.72|11.86|9.14|4.98|5.96|5.27|5.38|4.6|5.71|6.5|4.85|4.54|4.26|4.63|4.92|6.29|5.81|6.43|7.46|7.88|8.45|7.77|6.995|8.03|7.93|6.72|9.331|9.87|10.61|10.82|10.97|11.33|12.87|12.34|12.18|12.365|11.81|10.99|9.64|10.88|9.48|9.2|9.51|8.468|8.83|8.97|9.8|9.94|9.43|8.92|9.88|9.435|9.4455|9.75|9.53|9.12|6.98|7.24|7.22|7.67|8.12|5.98|6.47|7.22|7.355|8.255|9.32|10.12|9.06|9.93|9.6|10.98|10.73|11.2|11.546|11.52|11.575|10.27|9.97|10.5|11.4|11.04|10.835|10.03|8.845|8.63|8.685|8.345|8.3|7.63|6.925|6.56|6.06|6.11|6.3|5.97|4.99|5.11|5.09|5.8|5.53|6.26|6.49|7.03|6.83|4.07|3.18|2.85|3.33|3.4372|3.16|3.22|2.64|3.7|4.0499|4.275|4.1675|5.29|5.52|5.7499|6.5|5.89|6.46|6.3601|6.515|6.8405|6.56|7.59|8.08||
2022-02-19 20:10:13|pink_usa_0368|TTFNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2|52.7395|48.93|57.25|52.9|45|52|51.3|56.7864|55.05|55.7127|58.5|57.7|63.6|62.4|65.884|54.16|57.65|59.43|49.65|46.18|47.15|52.5|48.45|52.6|54.58|51.85|54.95|58.85|59.89|62.1|64|55.35|54.75|52.15|48.65|44.49|52.02|51.5|51|53.1475|54.4|49.955|46.4|42.35|44.35|46.4|51.75|50.4|50.92|49.73|52.65|51.95|51.05|49.2|50.15|50.85|48.8|53.7|54.85|58.25|60.2885|60.6213|59.7679|57.0422|64.4166|65.8|71.55|69.9999|71.4571|65.4483|66.9197|59.9691|57.4|56.95|48.4275|54.15|52.6|50.0421|53.485|52.02|46.3|49.7|45.8|51.15|50.45|49.26|42.18|44.28|44.76|44.66|48|47.55|48.25|46.07|47.1|47.07|46.45|48.76|51.34|49.3|50|51.2|50.66|52.55|49.65|51.85|52|53.25|56|55.64|56.075|54.7|56.55|57.5629|61.69|62.15|62.34|64.45|61.7|64.25|58.9|54.6|53.9053|54.5|56.24|56.65|55.05|51.95|55.69|48.8|49.24|51.35|53.6|51.1|55.19|49.96|42.3|37.22|34.905|41.5|37.44|39.5|39.4|34.2754|31.41|43.65|45.83|41.75|46.81|46.8|47|45.8|45.21|45.17|43.25|49.92|48.43|46.83|50.83|58.76||
2022-02-19 20:10:14|pink_usa_0369|ECIFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|6.8|8.25|9.28|9.97|9.38|10.05|11.15|11.95|11.25|11.7|12.05|10.9|10.36|11.34|9.72|7.96|7.9|9.16|8.1|8.48|8.93|8.45|8.34|8.56|8.75|7.99|8.07|7.87|7.77|7.15|5.5|6.38|5.3|5.22|4.72|4.74|4.77|4.29|4.05|3.87|4.24|3.86|4.5075|4.21|3.9|3.4|3.74|3.81|3.68|3.76|4.63|4.75|4.92|5.77|5.55|6.38|6.83|7.08|6.99|6.69|7.85|8.11|7.77|7.15|6.2|6.44|6.48|5.92|5.8202|5.85|5.15|5.52|5.4|4.9|5.07|4.62|4.35|4.69|4.19|3.94|3.25|2.705|2.735|2.49|2.155|2.38|2.64|2.59|2.34|2.47|2.49|2.27|2.17|2.205|1.995|1.91|1.65|1.655|1.87|2.07|1.995|1.995|2.27|2.54|2.82|2.605|2.48|2.58|2.67|2.74|2.74|2.575|2.83|2.91|3.31|3.325|3.5|3.11|3.08|3.265|2.87|2.67|2.72|2.82|2.445|2.4|2.27|2.04|1.9625|2.015|2.22|2.72|2.02|1.475|1.52|1.75|2.0062|2.02|2.03|2.09|2.615|2.934|3.205|2.51|2.265|2.74|2.88|2.76|2.575|2.5075|2.53|2.858|2.9|2.64|2.25|1.85||
2022-02-19 20:10:16|pink_usa_0370|NTXFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:10:16|pink_usa_0371|SCRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.375|37.75|35.75|34.75|38.625|40.5|39.75|42.75|40.5|41.75|42.25|43.25|43.625|43.125|49.125|48|53.125|51.063|60.5|61.75|61.938|68.75|66.875|63.375|59.5|61.25|62.25|61.875|51|58.125|53.875|51.5|51.125|50.625|47.25|52.063|49.563|49|45.75|45.188|49.563|48|49|44.25|41.875|43.563|41|42.25|44.875|44.813|49.125|52.375|49.02|44.3|43.69|42.16|44.1|43.65|44.6|31.74|32.19|32.55|34.2|36.16|28.11|32.41|32.4|34.5|32.35|25.5|20.45|16.3|7.76|6.4|11.04|5.4|4.3|4.36|4.25|5.74|7.5|5.5|5.27|6.25|6.27|6.18|4.11|1.71|2.04|2.05|1.82|1.61|1.43|1.55|1.32|1.387|1.54|1.58|1.9|1.88|2.09|2.18|2.1|1.97|1.88|2|2.1|2.08|2.06|1.94|2.18|2.26|2.46|2.39|2.6|2.58|2.02|2.34|2.35|2.43|2.45|2.87|2.94|3.06|2.7594|2.45|2.78|2.88|2.57|2.72|2.58|2.43|2.65|2.5|2.57|2.23|2.05|2.2|2.35|2.4|2.54|2.2|2.25|2.19|1.01|1.6|1.8|1.96|2.15|1.9|2.14|2.04|2.05|2.06|2.43|2.62|2.65|2.515|2.44|2.4|2.31|2.56|2.52|2.23|1.85|1.96|2.19|2.14|2.47|2.5|2.45|2.53|2.78|2.79|2.67|2.98|2.65|2.5|1.95|2.18|2.14|2.26|2.16|2.19|2.53|2.48|2.55|2.54|2.65|2.86|2.41|2.6|2.65|2.62|2.71|2.84|2.86|2.95|2.92|3|3.12|3.02|3.27|3.14|3.26|3.5|3.33|3.5|3.37|3.44|3.45|3.61|3.4|3.27|3.1|3.02|3.06|2.95|3.12|2.8732|3.07|3.32|3.5|3.5|3.45|3.755|3.96|3.57|3.66|3.8|4.005|3.43|3.39|3.53|3.43|3.34|3.04|3.06|2.92|3.055|3.1|3.26|3.39|3.42|3.465|3.77|3.79|3.82|3.96|4.28|4.27|4.1|4.26|4.145|4.07|4.21|4.32|4.215|4.145|4.01|3.735|3.725|3.865|4.44|4.635|4.85|4.41|4.505|4.25|4.445|4.395|3.9975|4.25|4.4|4.03|3.935|4.0025|4.01|4.15|4.25|4.105|3.5|2.1|2.39|2.7575|2.6881|2.44|2.6275|2.72|3.14|3.18|3.315|3.24|3.49|3.53|3.225|3.24|3.02|2.75|3.06|2.97|3.275|2.9|3.24|3.42||
2022-02-19 20:10:18|pink_usa_0372|SZCRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|26.1938||26.529||25.4795|24.2|23.8559||||||||24.9||24.7||29|29.5|27.5|30.2|27.3|27.35|23.75|21.75|24.21|22.74|24|22.69|25.35|27.1|25.7|22.6|24.45|24.5|22.74|24.8|26.72|26.2|26.37|28|||31.05||30.85|31.45|32.55||33|34.5|33.6|32.6|34.45|35.55|35.05||34.41|32.88|31.35|30.3|31.05||||30.59|33.75|35.2|34|36.275|35.4|39|35.74|35.35|38.45|40.05|33.75|34|35.4|36.55||30.55|28.8|28.4|30.05|30.65|32.15|32.7|33.65|34.15|37.25|37.5|40||||39.95||40.8663|40.7753|44.75|44.2525|41.6|||37|37.695|38.0765|45.35|47.05|49.45|43.95|43|47.1|45.02|44.65|44.65|44.65|44.65|44.1|44.1|41.9587|41.9587|42.1|41.7|42.1478|35.85|22.9|26.2308|29|26.5|24.6|26.5|28.65|25.9|33.05|33.05|32.55|33.92|34.7|33.31|33|29.7|28.9|28.9|28.6258|32.6|31.1|31.6|31.85||
2022-02-19 20:10:19|pink_usa_0373|PUGOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:10:19|pink_usa_0374|PEUGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:10:19|pink_usa_0375|SNYNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6|59.25|56|62.365|15.6575|49.5|55|56.88|63.12|59.74|67.2702|30.52|72.6|74.09|76.0406|81.5|70.629|76|76.3|68.1|59.6|61.35|60.7127|59.32|68|71.45|64.94|63.65|69.3|70.3|71.1|79.75|76.6|80.35|65.5|68.75|63.7|71.85|69.51|72.15|74.96|76.05|77.15|76.3|68.25|76.35|83.19|80.75|86.55|87.7|93.44|96.75|95.36|96.1|103.1535|107.85|107.8|102.05|104.45|94.15|101.9528|104.05|101.5113|101.76|95|104.3|104.15|108.2861|107.75|103.45|103.65|111.5|108.7385|92.9931|25.1252|89.4|96|93.8|102.5|103.4|97.95|102.7|109.82|99.64|97.65|100.05|89.51|79.6|76.95|79.42|82.02|83.25|74.9|83.7|80.954|79.15|77.15|78.25|81.95|82.65|80.5|86.7|90.2|95.2|96|94.25|96.2|97.25|98.818|89.15|87.25|89|86.35|77.56|79.05|80.3|77.25|82.2|88.4097|85.6|86.76|87.9|88.4|84.44|84.94|85.55|87.85|82.85|87|85.65|81|86.85|91.9|90.9|98.65|103.36|98.01|94.65|88.9|95|99.95|102.25|101.76|100.46|101|103.25|94.4|96.81|97.1532|91.53|94.7|104.5|108.15|106.29|101.9572|101.9|92.48|101.45|93.55|99.84|107||
2022-02-19 20:10:20|pink_usa_0376|CHDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|36.4||||||||||||42.5|42.165|42.6|44.96|45.6|44|45.35|42.68|48.75|47.73|46.1|46.43|47.06|48.86|48.18|51.1|51.2|49.83|44.0649|45.1|42.04|44.06|48.24|48.2|45.27|48.76|48.14|49.65|50.25|47.4|48.27|46.02|48.51|51.38|46.52|41.25|45.1101|45.65|44.49|44.43|42.17|39.75|44.805|44.955|45.145|48.82|52.99|51.69|52.39|53.75|58.01|69.67|71.68|72.13|73.68|77.58|79.89|86.28|89.82|91.3801|93.5|92.59|104.01|109.6854|106.59|100.35|108.59||107.47|95.4|90.66|90.66|103.25|113.65|115.4|120.7|120.325|133|131.7|127.5|118|124.75|124.9|124.9|121.96|103.06|84.03|91.99|90|103.25|103.25|103.25|105.69|116.95|120.5|131.5|133.51|133.5|139.45|139.45|139.45|139.45|203.57|203.57|182.68|196|194.75|206.5801|201.25||
2022-02-19 20:10:21|pink_usa_0377|LVMUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.1|9.2|12.2|13.2|10.65|13.81|15.9|16.95|15.35|17.77|19.61|20.13|20.44|21.5|22.98|21.5|23.35|23.65|21.9|20.99|23.19|25.59|24.6|30.04|32.24|33.17|31.48|32.74|31.72|32.35|35.63|33.7|34.27|32|31.07|26.63|31.47|28.21|29.43|33.09|32.574|34.29|33.35|29.98|29.3|32.65|31.94|31.02|31.55|36.19|36.05|35.6|34.93|34.7|34.35|33.93|34.15|36.95|35.45|39.41|37.13|35.5|33.569|36.16|36.25|36.75|39.27|39.11|37.965|33.84|35.51|32.045|34.23|33.95|32.67|34.21|36.57|35.99|35.57|35.77|35.63|38.41|33.25|35.78|37.31|33.475|30.52|33.43|34.135|33.08|33.29|30.79|30.68|33.985|35.085|34.73|36.46|37.72|38.12|39.46|40.975|44.11|49.91|51.24|49.3|52.115|51.539|55.26|58.045|57.86|58.84|59.8|60.03|62.99|69.45|69.57|68.885|70.42|67.7|69.48|60.37|56.69|60.44|65.16|68.855|75.17|78.35|80.27|85.72|81.12|81.42|75.56|88.64|88.63|94.5|91.84|82.95|70.98|72.11|83.63|91|89.5|96.22|95.91|110.86|121.33|127.14|127.166|126.05|137.87|152.08|161.5|158.35|164.95|153.97|146.74|159.02|158.25|169.34|165.1||
2022-02-19 20:10:22|pink_usa_0378|LVMHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.05|61|53.25|62.3|61|54.75|69.45|79.55|87.8|88|89.5|98.05|108|108.85|107.45|112.35|113|118.25|119.45|115.3|106|106.15|125.6|130|153.5|156.5|162.2|166.35|160.9|159.05|160.9|179.6|172.05|184.25|160|153.7|131.75|157.5|153.82|145.8|164.85|163.4|171.29|168.5|142.34|155.14|156.65|169.59|158.3|165.85|178.15|184.5|184|175.2|174.65|176.11|175|162.23|186.9|179.15|199.37|189.9|179.5|179.1|181.75|181.71|183.75|197.3|199.05|192.4|169.53|177.55|158.51|168.78|176.44|149.15|161.76|182.76|178.99|175.6|186.05|178.9|190|166.74|168.42|188.35|166.94|152.27|161.75|167.31|165.28|166.8|168.77|150.25|167.3975|174.78|173.74|180.82|186.285|187|196.85|203.53|218.5|248.09|253.99|252.94|256.55|261.54|274.98|298.05|293.65|291.015|300.87|300|318.08|352.02|363.75|331.2125|340.8|326|332.05|308.075|282|288|325.9|349.73|376.8|388.41|383|427.01|394.96|388|391.9|441.55|437.62|462.74|454.54|415|372.04|376|432.76|452.19|440|471.455|477.13|481.1|598.79|624.295|635|652.08|680|744.01|803.08|778.8|829.69|773|736|790.11|818.79|840|827.92||
2022-02-19 20:10:23|pink_usa_0379|RNLSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.39|13.41|15.7|18.48|18.35|20.64|21.14|20.41|18.73|16.11|15.555|19.85|20.295|19.265|16.754|18.635|18.66|18.91|18.68|14.645|16.765|16.74|16.77|17.05|16.74|17.93|17.69|18.235|17.09|18.55|18.86|18.15|17.935|18.462|20.08|20.104|19.708|20.235|20.75|23.3|24.1|21.56|19.93|17.68|16.84|16.7|16.73|15.03|13.03|12.365|13.995|13.765|13.9|13.23|12.769|12.2|11.355|11.49|11.342|10.32|9.34|9.48|7.63|5.47|3.93|3.745|4.825|5.13|5.24|5.397|5.25|5.36|8.19|8.99|8.67|8.98|8.98|8|8.275|7.9|7.645|6.98|7.19|7.22|6.66|7.27|7.88||
2022-02-19 20:10:24|pink_usa_0380|ENGIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|44.5|38.5|40.55|37.15|32.15|32.75|34.95|38.8|38.35|39.85|44.42|44.25|42.35|42.9|43.6|36.25|38.15|38.29|33.35|31.33|32.68|32.84|33.9|36.45|39.65|33.85|36.26|40.51|38.17|39.63|39.49|35.72|33.03|27.3|29|30.94|27.59|25.52|27.15|28.41|25.61|24.546|22.93|20.85|22.04|24.24|24.33|22.99|20.89|20.09|20.61|20.06|18.97|19.57|21.36|20.22|19.7|22.98|21.87|25.85|25.28|22.7|22.84|22.9|26.3|27.15|25.59|27.83|26.73|24.5901|24.96|24.44|23|23.41|21.61|21.4|20.47|20.3|20.12|19.94|19.245|19.735|17.38|16.47|17.74|17.575|16.51|15.67|15.09|14.81|16.2|15.285|16.25|16.276|16.635|15.11|14.22|12.95|12.53|11.855|13.435|14.08|14.47|15.26|15.05|16.26|16.55|16.79|17.135|17.386|17.53|16.45|15.755|16.9|17.51|16.165|15.84|15.69|14.53|14.71|14.1|13.81|15.29|15.9|14.77|15.08|14.71|14.7|15.53|14.94|15.21|16.05|15.76|16.21|16.385|17.3|17.49|9.26|9.9|12.89|12.9499|13.938|14.03|14.08|14.4|15.09|16.1|16.01|13.93|14.75|14.73|15.01|13.83|13.625|14.54|13.56|14.89|14.97|14.9|15.71||
2022-02-19 20:10:25|pink_usa_0381|ENGQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|40.2714|48.85|41|29.21|37.25|37.9529|37.6422|33.5022|38.5925|42.2|43.2538|44.0851|43.9027|43.5|36.15|37.52|38.35|35.1|31.4|33|35.05|32.45|36.4|39|33.5|34.85|40.25|38.965|37.45|41|35.15|32.9|27.75|27.65|31.2|27.4|27.65|26.5|28.65|25.9|25.9|23.1|20.5|21.67|24.42|24.25|22.95|21|20|20.9|19.75|19.011|19.4|21.11|20|19.64|23|21.8|25.65|24.7|22.9|22.7857|22.99|26.21|27.03|25.16|27.96|27.1146|24.546|24.7501|24.288|23.05|23.5|21.41|21.47|21.11|20.09|20.23|19.815|18.45|19.79|18.705|16.4|17.55|17.35|16.3766|15.5|14.99|14.97|16.0675|15.02|16.2795|15.93|16.33|15.05|14.8|12.75|12.4|11.74|13.27|14|14.15|15.43|14.77|16.28|16.35|16.845|16.84|17.17|17.23|15.42|15.45|16.43|17.05|16.15|15.7|15.42|14.89|14.7423|13.85|13.7|14.85|15.8854|14.44|14.72|14.6|14.8691|15.33|14.7|15.205|15.7|15.5|15.95|16.5108|17|17.425|9.22|10.07|12.25|12.225|13.93|14.2|13.42|13.967|15.13|15.98|16.57|14.17|14.72|15.12|15.05|13.85|13.95|13.86|14.12|14.56|14.257|15.51|16.32||
2022-02-19 20:10:27|pink_usa_0382|FNCTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|26|24.15|28.55|23.55|21.2|22.7|22.15|22.5|23.65|24.25|26.8|26.75|25|26.4208|25.3|22.85|23.682|23.8|20.65|18.25|17.6|21.69|20.343|22.1|23.9|20.5|21.2|22|21.5|22.36|23.13|22.25|21.05|19|19.07|17.5|17|16.75|15.691|15.4|14.4|13.99|13.45|12.47|13.07|13.94|13.75|11.93|10.65|10.62|11.15|11.05|9.97|9.92|10.45|10.28|9.09|9.99|11.24|12.58|12.98|12.41|11.94|11.9862|14|14.77|16.682|16.71|15.5699|15.2901|14.625|14.06|15.29|17.94|16.12|17.85|18.4774|16.18|16.354|16.33|14.92|16.745|15.9|14.49|17.21|16.9|16.62|16.25|17.34|16.35|17.2|17.41|16.22|15.01|15.29|15.56|15.64|14.39|15.82|15.2|16.05|15.4|16.26|17.29|16|16.85|16.7|16.06|16.3|17.1|17.61|16.8|17.25|16.65|18.3|16.77|17.3|16.9|15.7|15.79|16.8|16.6|16.2|15.5|15.3|16.45|16.05|15.8|15.49|14.6|15.1|15.7611|15.9001|15.74|14.96|13.88|13.32|12.08|11.56|12.2705|11.9|11.96|10.9578|11.08|11.05|12.71|12.12|11.57|11.41|12.39|12.49|12.715|11.3|11.1425|11.15|10.53|11.11|10.4205|10.36|11.3||
2022-02-19 20:10:28|pink_usa_0383|VEOEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.04|39|34.8|32.7|32.75|30.05|31.16|33.2|31.5|29|22.34|23.06|21|24.2|24.61|23.8|21.75|16.64|18.14|22.05|23.2|20.21|19.5|20.78|23.05|21.45|23.74|27.3|29.75|28.15|28.18|25.17|28.09|28.36|26.62|27.74|29|31.61|32.65|34.95|35.96|35.1|37.54|39.06|38.38|36.97|38.37|42.14|42.8|41.29|43.5|47.43|49.53|54.42|55.82|62.3|56.72|51.7|54.71|55.3699|59.15|62.75|67.39|72.3|73.72|69.35|76.27|84.48|80.99|78.75|75.72|80.58|87.32|90.35|96.48|90.78|83.19|75.68|70.55|67.89|71.33|53.78|51.69|52.74|34.59|24.07|23.58|29.7|23.38|20.31|22.37|28.98|31.34|28.98|35.06|33.72|35.36|34.83|32.61|33.86|34.78|33.49|35.45|28.19|24.65|24.14|28.68|25.59|27.9|28.83|28|29.71|32.19|32.12|31.79|32.51|29.24|28.63|20.69|13.72|14.93|13.62|12.25|11.52|12.27|15.66|14.25|13.75|11.54|12.75|10.2|11.94|10.27|9.9|11.55|11.6|12.98|13.72|12.54|13.89|12.28|12.51|14.4|15.92|17.76|16.81|15.41|16.26|16.21|19.72|19.69|18.74|19.16|17.62|16.79|18.55|17.31|16.7|18.09|17.41|18.04|18.45|19.36|21|20.85|21.25|23.1|22.14|22.96|23.32|23.848|23.525|22.98|22.48|23.23|24.01|21.63|20.94|22.04|23.2|22.5|21.74|17.02|16.04|16.64|16.9|18.33|19.2|21.45|21.86|22.34|23.43|23.06|24.625|24.79|26|24.245|23.845|23.535|23.435|22.54|22.295|21.85|20.865|20.105|20.975|20.5|20.86|20.85|22.07|22.86|23.53|23.82|25.29|24.6|25.03|24.57|25.33|26.2|26.33|29.74|31.4|20.17|19.58|22.63|21.85|22.895|23.55|21.71|21.73|23.58|26.28|27.2|27.05|26.91|31.83|31.66|30.82|32.46|34.82|32.56|33.47|34.76|37.17|37.3||
2022-02-19 20:10:29|pink_usa_0384|ESLOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|21.15|19.65|23.54|19.1|17.2|19.99|21.65|24.33|24.33|26.63|26.5|27.92|29.25|29.4|29.85|28.25|31.2|32.35|30.85|28.35|31.3|31.95|30.44|34.6|33.7|33.12|31.31|34.19|35.85|38.07|41.7|40.25|38.98|34|38.2|35.1|35.33|34.9|36.14|37.45|39.94|44.91|44.4|45.5|44.7|42.73|43.77|47.4|45.79|50.99|49.94|49.75|51.65|56.13|56.48|55.72|52.87|58.75|53.53|53.03|51.92|50.15|56.04|51.4|50.87|50.28|53.23|52.87|50.61|47.94|53.8|53.76|54.17|53.97|54.23|53.72|56.9|60.21|61.51|61.08|62.67|64.71|61.15|62.2|65.49|65.38|61.09|59.26|61.39|60.54|65.13|62.09|67.19|63.95|66.05|63.73|56.41|55.45|55.61|57.75|57.16|60.39|64.67|67.14|64.11|62.5|62.53|61.95|62.62|65.86|68.33|67.03|69.17|67.52|67.86|70.475|71.915|73.19|71.765|73.935|67.11|61.905|64.51|63.06|61.39|54.76|60.7|59.53|65.42|70.43|74.85|69.51|75.98|77.17|78.7|74.95|68.91|52.25|58.51|62.785|66.34|65.08|66.94|67.37|68.9|77.68|78.44|79.26|81.03|82.63|84.02|88.2|92.41|95.665|100.36|97.16|106.79|100.92|100.21|102.38||
2022-02-19 20:10:30|pink_usa_0385|VCISY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|9.6|9.8|10.66|8.75|7.9|10.55|11.7|11.8|10.7|13.15|13.35|14.57|14.45|14.22|14.55|13.8|13.56|15.06|12.31|10.65|10.75|12.56|12.25|13.3|13.6|13|13.79|14.7|14.6|15.43|16.14|15.5|15.59|13.34|10.79|11.7|11.9|11.17|11.3|12.38|13.05|11.49|11.32|10.033|11.72|10.7|11.61|10.87|10.94|11.26|12.15|11.94|11.76|11.7|12.49|12.655|12.49|13.78|13.87|14.9|15.88|15.72|16.11|17.818|18.23|18.44|18.89|18.95|18.38|15.8|14.935|13.52|14.05|13.44|13.62|14.7|14.26|14.56|15.03|14.8|14.35|16.23|16.19|15.99|16.45|16.32|15.705|17.04|17.375|18.44|18.15|18.87|17.29|18.9|18.55|17.965|17.53|16.52|16.985|18.19|18.52|19.92|21.3|21.62|21.39|22.116|23.75|23.86|24.79|25.86|25.455|25.345|24.99|24.86|25.29|25.095|24.725|24.25|23.49|22.34|22.28|20.59|20.645|22.05|23.635|25.24|24.25|25.56|25.58|25.38|27.15|27.48|27.55|27.14|27.61|28.495|19.85|20.67|20.41|24.7|23.23|22.32|23|21.3|26.03|25.98|24.97|24.15|26.65|27.13|28.21|28.715|27.05|26.62|26.08|25.74|27.35|24.73|26.73|27.55||
2022-02-19 20:10:31|pink_usa_0386|LRLCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5|126.5|125.5|126|132|136|132|147.5|129.5|118|140|134|139|16.25|15|13.25|14|14.5|15|17.125|15.125|14.375|14.375|14.25|13.5|12.6|14|13.875|13.95|13.5|14.28|13.85|13.5|14.5|14.75|15.25|14.73|15.3|13.05|14.3|15.1|14.15|14.25|14.95|13.25|12.35|14.35|14.4|14.95|13.75|13.1|14.1|14.22|14.75|15.2|16.5|17.15|16.3|15.92|15.7|15.55|15|13.8|13.95|13.05|13.95|14.6|15.05|14.975|15.85|15.575|14.75|15|15|16.1|16.15|15.55|14.35|14.55|15.6|16|17.6|17.65|19.15|17.9|18.85|19.9|19.85|20.6|19.7|20.68|19.75|21|20.75|22.4|23.4|23.45|24.5|23.95|23.2|26.5|25.7|28|27.45|23.4|23.7|25.5|24.05|23.95|20.79|21.99|19.85|17.34|16.25|15.79|15.8|13.64|12.5|14|14.8|16.11|14.53|16.9|19.66|19.54|20.48|22.25|22.41|20.81|21.5|21.1|20.24|18.8|21.06|21.2|20.43|22.87|24|23.15|21.89|24.41|23.05|23.82|25.55|25.01|24|21.93|20.49|19.23|21.24|20.29|21.15|21.76|22.43|24.52|24.39|23.11|22.75|25.04|24.82|25.17|25.15|27.37|27.41|29.67|30.1|32.69|35.54|33.5|33.39|34.35|33.175|34.19|33.3|34.54|33.37|33.56|33.5|32.52|34.14|34.58|34.12|33.375|33.53|31.085|32.8|32.965|32.6767|35.26|35.74|38.03|38.15|38.02|36.63|39.15|33.09|36.15|36.35|35.515|32.82|33.51|34.09|35.02|36.39|35.72|38.27|38.6|38.745|37.85|35.87|35.6|36.5|36.73|37.135|38.495|40.37|42.16|41.165|41.35|41.936|42.78|43.415|44.34|44.98|43.33|43.31|45.2|47.48|48.635|48.83|49.59|47.07|47.885|46.89|46.92|45.38|49.34|50.63|53.912|54.69|55.6|57.06|52.495|56.29|52.875|57.69|56.46|58.36|60.44|57.15|51.78|52.3|59.2|64.7|66.4412|65.55|66.48|74.84|73.5399|74.4|74.45|73.205|77.59|83.36|90.48|88.55|93.51|92.865|84.41|92.56|93.455|90.23|84.52||
2022-02-19 20:10:32|pink_usa_0387|DANOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|31.5|33.5|35.628|37.816|41.316|46.688|47.376|55.44|58|54.252|55|48.688|57.752|56.128|58.876|56.628|49.188|50.816|54.064|54.752|51.5|50.5|51|49.628|48.876|46.5|45.564|42.628|38.252|47.564|48|25.814|28.064|29.438|28.314|26.4|28.8|27.4|29.76|26.9|24.46|24|25.59|26.62|26.75|26|27.05|26|23.11|22.5|24.06|22.5|23.13|23.69|26.53|27.02|27.39|23.53|24.63|24.45|26.5|26.26|27.02|25.04|24.05|25.71|27.32|27.71|27.35|27.02|27.9|30.84|29.68|31.05|33.47|34|34.63|32.34|32.7|35.51|17.41|16.43|16.01|15.51|17.39|17.85|18.23|18.81|20.18|19.51|19.15|18.49|17.3|20.18|22.26|21.09|19.79|21.12|21.42|23.9|25.11|25.4|27.29|25.03|26.9001|28.13|28.94|29.83|31.73|32.65|33.05|33.08|33.81|35.2|32.18|30.7|16.65|14.3|15.6|15|16.75|17.9|17.96|16.3|17.15|17.35|17.56|17.25|13.4|14.71|13.2|12.35|11.9|10.97|11.41|10.03|8.6|9.92|9.98|9.9|9.92|10.36|11.38|11.9|11.9|12.22|12.33|11.35|12.02|12.13|11.01|10.2|11.74|11.41|10.93|12.25|12.97|12.7|11.93|12.27|12.35|13.25|14.55|14.59|14.23|13.45|13.11|12.22|13.25|12.39|12.6|12.98|13.24|13.9|14.17|12.97|12.13|12.28|12.4|12.23|12.4|13.22|13.1|13.61|14.11|14.17|15|15.24|14.54|15.977|14.92|15.02|14.67|14.09|13.88|13.59|14.0736|14.091|14.99|14.64|14.77|14.39|14.2475|13.09|13.53|13.245|12.65|13.315|13.57|14|14.36|13.84|13.495|13.9|12.1|13.245|14.01|13.98|13.155|13.385|14.055|13.97|13.81|13.455|14.3|15.19|15.635|15|13.88|13.05|12.97|12.724|13.06|13.68|13.86|14.95|14.9|15.805|15.68|15.86|16.245|16.77|17|16.49|16.03|16.03|16.15|15.38|15.135|15.775|15.435|15.655|14.97|14.16|14.2|14.79|15.2668|15.42|16.04|16.41|16.95|17.04|18.04|16.893|16.5|16.62|16.1|16.154|13.9|12.16|13.045|13.78|13.56|13.18|13.3|12.95|12.71|12.64|12.89|12.88|13.54|13.9175|14.4|14.27|14.01|14.85|14.1901|13.36|13.195|11.91|13.05|12.77||
2022-02-19 20:10:34|pink_usa_0388|GPDNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|58|55.85|56.75|49.8|45|51.1|49.95|47.6|49.25|52.5|53.4|64.5645|63.4805||61.35|54.8|59.7|61.163|54|51.35|56.8|58.05|55.55|60.1|63.4|61.596|60|61.3|61.75|66.0454|71.25|73.2|74.2|67.55|65.4|61.25|66.552|64.6|61.912|64.5|68.5|65.675|71.5|64.1|61.9|60.5|62.7368|62.25|61.5|64.7|65.4484|71|68.7|70.8498|75.65|76.7|71.6146|78.55|74.25|75.1|72.3562|71.2375|70.3293|66.25|70.45|69.97|72.6|74.46|75.14|72.22|71.43|64.46|66.95|69.65|64.64|67.6|68.3|70.13|71.55|71.473|65.8|68.75|60.35|65.95|69.4|69.1|64.85|68.88|68|69.24|69.33|71.35|71.08|73.375|77.24|74.9|67.92|61.9|62.05|62.75|64.64|66.86|69.35|73.55|74.5|76.278|80.975|78.1978|80.9|83.6842|83.67|86.6|77.85|80.15|77.7223|75.23|73.8|78.519|76.7817|77.32|70.607|73.85|68.39|73.92|76.15|76.1|80.7|79.5325|85.4|84.6|89.25|87.1692|81.09|81.59|82.2054|81.8|70.25|63.19|66.34|69.94|69.87|66.76|65.66|65.16|58.2753|64.0739|66.8454|66.34|66.66|69.26|70.8823|71.3|71.6151|74|71.93|68.78|66.3157|59.17|63.77|63.46||
2022-02-19 20:10:35|pink_usa_0389|SBGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|8.25|7.63|7.22|5.65|7.27|7.67|8.15|7.6|9.1|9.72|10.3|10.5|11.6|11.6|10.55|11.19|11.85|10.6|10.2|11.15|11.95|10.95|13.11|14.73|15.78|15.1|15.39|16.35|17.52|17.54|16.31|14.81|12.81|11.18|10.45|10.93|9.94|11.32|12.7|12.8|12.72|12.42|10.95|10.47|12.62|12.45|12.32|12.25|14.11|14.72|14.89|15.44|14.8|14.5|15.46|14.8|16.26|15.83|16.97|16.52|16.06|16.87|16.45|17.9|17.77|18.72|18.55|17.8975|16.16|16.83|14.88|15.3|14.515|13.93|15.24|15.53|16.29|14.93|15.03|14.09|14.29|12.51|11.595|12.14|12.225|10.7|10.94|12.28|11.827|12.79|11.84|12.04|13.33|13.905|13.69|13.25|13.74|13.96|14.36|13.725|14.6|15.81|15.17|15.61|16.41|16.34|17.43|16.66|16.82|17.72|17.78|17.26|17.18|17.4|17.39|16.575|16.03|15.9|15.6|14.23|13.92|13.835|14.57|15.67|16.365|17.17|16.7201|17.32|16.47|16.45|16.53|19.195|20.26|20.3101|21.05|21.23|16.09|16.9|20.06|21.76|24.21|24.59|24.9|27.535|27.7999|30.8|30.05|29.5799|31.6|32.46|31.92|32.472|34.83|36.42|33.12|34.7|36.69|39.97|34.464||
2022-02-19 20:10:36|pink_usa_0390|AFLYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|16.39|16.6|14.59|16.09|16.26|17.72|19.19|18.55|19.02|19.33|17.79|15.97|15.79|15.87|17.24|17.2|16.72|17.18|20.4|22.54|24|23.01|24.43|22.89|20.51|23.84|25.24|27.97|31.29|35.8|41.24|44.4|46.2|44.08|46.95|49.8|47.65|46.48|45.69|36.65|40.13|33.87|36.34|32.86|28.2|25.24|30|30.1|25.46|22.96|25.3|26.01|19|13.75|12.85|13.45|9.5|8.65|11.84|13.7|14|11.9|13.4|14.41|18.7|16.6|16.38|16.45|17.25|13.73|16.8|13.39|11.66|12.35|15.48|14.53|16.79|18.5|18.54|19.03|18.69|16.15|16.84|17.21|16.34|15.83|11|7.98|7.36|7.02|5.88|5.44|6.22|5.8|4.9|4.66|4.27|4.91|5.3|5.84|6.83|9.38|9.16|9.55|11.08|10.62|9.45|9.43|9.26|8.49|8.81|8.172|10.25|9.97|9.86|12.316|11.4865|14.49|16.1335|14.55|15.56|11.3675|10.36|11.03|9.01|8.7495|10.39|9.0167|8.12|7.74|9.12|8.36|8.283|6.891|6.92|7.26|7.32|7.64|6.955|7.87|8.11|9.24|9.31|8.44|7.85|6.38|5.51|5.46|5.5|5.9|5.49|5.52|5.375|7.26|7.9|9.654|12.235|13.782|14|16.22|15.73|13.45|14.4|17.18|13.34|12.04|10.81|8.55|8.385|8.05|9.67|9.66|9.14|10.95|10.22|10.365|12.56|13|12.3175|9.72|9.12|9.9|10.99|10.45|11.01|11.34|11.325|10.52|10.28|5.595|5.97|4.54|6.38|4.63|4.13|4.48|3.485|4.53|6.05|5.835|6.14|6.25|6.325|5.7|5.79|4.66|4.79|4.6|5.01|4.96|4.23|4.865|4.9||
2022-02-19 20:10:38|pink_usa_0391|AFRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3982|13.1596|||8.2||||11.9||16.9411||||16.17|17.25||15.9|13.4||12.8|15.15|14|17.8|18.6|18|18.5||16.2||17.53||||||||5.66||5.6|4.859|4.54|4.7|4.75|4.92|5.06|||9.45|11.49||10.56||9.7917|9.6|||||9.8578|9.9|10.57|11.2|13.55|16|14.5|15.25|13.48|10.2|11.15|9.05|9.09|10.45|9.59|8.38|8.2|9.01|8.89|9.15|6.95|6.98||7.34|6.9|6.88||7.86|9.1|8.86|8.34|7.03|6.75|5.42||5.5|5.9804|5.85||6.765||7.3|10.53||14.35|14.67||15.3|14.9|15.84|15.8|13.48|11.7|11|8.79|8.7|8.36|10|9.6|9.68|11.05|10.3|10.3|10.3|11.45|11.6|10.5|8.85|9|10.5|11.72|10.4|10.98|11.27|11.27|10.95|6.6|5.3|4.9|5.12|4.72|4.25|4.5|3.48|3.65|6.42|6.1|6|6.55|6.26|5.6|5.76|4.98|4.63|4.63|5.03|4.95|4.43|4.98|4.52||
2022-02-19 20:10:38|pink_usa_0392|SZEVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|17.25|16.4|16.2|16.411|12.75|15.75|17.4|18.45|18.05|18.65|20.8|23.35|22.4993|24.0347|23.5858|22.4|23|20.8|20.0794|16.42|17.75|19.28|15.7|18.5|20|17.75|20.05|21.05|21.2|21|21.95|20.2|20.29|18.8|14.747|14.21|13.78|12.43|11.9|13|15.18|15.402|13.38|10.8|10.4|10.75|12|10.83|10.08|10.5|11.65|13.4|12.85|12.8|14.31|12.951|12.7017|14.5|15.08|16.47|17.18|16.92|18.05|18.06|19.62|20.36|19.484|20.3101|19.26|18.7|18.002|15.88|16.92|18|16.72|18.5959|17.5|18.1|20.42|18.95|18.383|19.23|17.88|18.78|19.362|19.03|18.21|17.27|17.14|18.51|18.315|16.87|15.48|16.13|16.47|15.96|15|14.086|14.56|15.52|14.6717|15.93|17.69|18.2|18.38|18.24|19.58|18.41|17.4311|17.66|17.666|15.1|13.77|14.5|15.04|13.635|13.15|14.41|14.64|14.48|15.56|13.74|13.1175|12.535|12.94|13.16|14.141|13.94|14.575|14.58|15.245|15.78|14.7|14.798|14.915|16.49|16.1584|11.52|10.9906|12.76|11.95|13.17|17.31|19.29|18.65|19.16|19.875|20.85|20.665|22.06|25.39|23.9|24.305|22.6|24|22.7606|22.5|22.16|23|21.74||
2022-02-19 20:10:39|pink_usa_0393|BOUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|||9.2||8.8319||||7.94|7.94|7.94|6.83|7.25|7.6079|6.8716|7.25|7.15|7.15|7.15|7.15|8.4|8.4|8.4|8.4|8.4|8.4|5.95|5.95|7.55|7.99|7.99|7.1|7.1|8.5|8.5|8.5|9.15|8.75|8.5|7.6|7.9|8.45|7.98|8|6.9|7.25|7.16||
2022-02-19 20:10:40|pink_usa_0394|SAFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7875||4.55||5.4375|4.92|6.45|6.675|6.1625|7.2575|6.7475|6.725|6.65|7.265|8.0625||9.2725|9.1325|9.045|8.425|9.5075|10.11|10.675|10.2125|8.85|7.3125|7.99|7.44|7.65|8.08|8.1|8.8875|9.25|8.585|8.875|8.115|8.9175|9.6725|10.0875|10.4332|10.85|11.6775|11.745|11.1025|12.2875|13.0275|13.1|14.4125|14.0808|15.61|15.815|16.32|17.5|17.595|17.41|17.51|16.37|16.86|16.3|14.74|16.29|15.2|15.55|16.135|15.15|16.95|17.59|17.75|17.81|17.95|16.44|19.05|19.13|20.171|18.6|18.18|16.645|15.1|16.035|16.64|16.92|17.47|16.161|17.18|18.15|18.39|17.23|17.64|17.855|16.875|18.13|18.85|21.15|22.45|23.25|23.523|24.272|25.58|26.23|26.175|25.75|26.55|26.8|25.99|29.05|30.225|30.18|30.565|33.58|33.495|32.31|29.91|30.04|32.83|34.12|35.22|35.66|33.874|36.6505|34.25|35.62|38.93|39.45|41|38.38|41.025|32.5|17.11|21.24|26.06|25.485|26.99|29.14|25.3001|28.54|37.1299|36.17|32.48|35.36|35.48|37.3|38.08|34.92|32.545|30.4|32.12|33.27|29.82|31.27|31.33||
2022-02-19 20:10:41|pink_usa_0395|EFGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94||||6.25||||||||8.46|8.95||9.05|9.81|9.69|11.1|11.42|||10.6||12.65|14.85||14.88|13.85|||||10.55|9.75||10.55|11.53||||11.31||12.75|12.4999||12.31||13.15||15.39|14.76|14.83||15.62||14.47|14.62|||15.12|||17.82||||21.19|20.45|21||22.3|23.95|22.79|23.62|23.16|23.2|21.85|21.95|22.84|22.49|19.41|17.35|16.89|18.65|19.2314|19.4|19.4|19.52|19.52|19.52|19.8|19.8|19.8|21.84|22.68|23.1|24.14|14.31|16.3|19.31|18|18.04|18.305|17.77|15.55|19.75|19.06|19.16|21.27|20.89|22.5|22.75|20.85|20.9|21.2|20.5|20.25|19.41|20.75|20.99||
2022-02-19 20:10:41|pink_usa_0396|DUAVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.4678|116.4678|116.4|116.4|120.8|123|123|120|123.1947|||||||||122.3|116.9|||140.3|145.7|131.8|134.6012|135.0951|135.0951||||112.952|112.952|118|114.7232|107.249|115.1||101.0706|101.0706|||109.4|109.4|110.3|112|115.9|112.3||||||152|161|150|153.73|153.73||||195.8877|194|185.156|||179|165.5||147|147|166.5|147.2|141.4|130.3351|141||149|132.2|138.258|127.8|134|125|106.4119|79.5|74.5|97.6934|92.3|86.8633|96.699|84.8412|83.0167|110.9|108.453|103.5|110|115|110|121.5|117.4863|120.5|104.5|108|109.17|108.05|115|118||
2022-02-19 20:10:42|pink_usa_0397|PIEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23||||28.6971|28.6971|||28|||32.45||||25.2||23||23.2|||26.25||24.6||||28.45|||27.2769|27|26.65|23|21.5|18.79|||22|22.4|22.75||20.64|20.5|20.9|20.5||21.39|22.75|22.616||22.9399|26.77||22.9441|23.5|22.83|||24.09|24.3348||24.4613||24.75|24.32|||23.064|||22.1|20.44||19.39|24.25|27.06|28.54|30.85|31.34|30.25|29.14|28.08|25.43|26.29|24.9|23.85|24.01|24.6|27.35|22.6|24.22|24.7|23.4|23.55|23.7|27.55||27||32.2415|31.64|36.6|35.5|37.2768|36.95|36.35|38.5|38.042|39.15|35.631|35.8175|38.3|34.55|36.2|35.9|39.95|43.5|40.32|37.45|35.91|31.83|33.45|31.8492|33.75|30.29|32.45|31.8|29.15|28.75|28.4|27.15|28.3|26.85|22.55|21.2|20.55|20.8|24.12|25.6|26.7|28.4|26.25|32.29|32.84|34.41|36.66|37.35|35.38|39.42|39.66|38.24|38.7|41.2|44.3|45.6199|44|43.35||
2022-02-19 20:10:43|pink_usa_0398|WNDLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|54.2151|48.5|42.4|40.2|40.2|33.7767|42.6|36.3|30.6|41.8227|45.5|66.5663|63.4|60|66.1|53|58||55.75||55.85|58.25|58.9|70.75||91.1||103.25|101.4|124|114|116|111.5|81.15|68.5|77.25|67|64.75|63.9|79.5|84.75|75|74.5|67.6|76.4|75.03|81.17|87.5|88.3|||107|109.8||110.5|112||121.5|135.9||136.45||144.25|135.75|158.8|158.8||152.5|||125|100.7||112.3|107|120.55||124.5|122.25|126.05|120.28|128.7|124.38|122.12||116.07|110.64|96.76|100.54|109.51|119.2|115|103.4|114.25|114.75|116.45|111|121|120.3|117|122.5|128.45|143.5|155|145.75|152.7|158.25|164.25|170.05|167.3|173.825|189.45|177.8|153.2|143.75|140.25|||147.6|141.47|133.1|115.61|114.335|123.45|124.7|130.85|138.5|128.0037|131.465|135.7|138.45|138.45|142.63|133.95|132.4|133.59|137.56|88.0152|81.695|99.95|95.05|95.95|95.95|87.55|93.3|93.3|119.1|119.375|118.25|120|133.2|139.9464|131.01|132|137.2001|140.5188|140.5188|112.5|122.3|110.4||
2022-02-19 20:10:43|pink_usa_0399|BOIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.735||1.85|1.61|1.68|1.53|1.63|1.71|1.6925|1.68|||1.7844|2.1847|2.295||||2.26||2.4997|2.576|||2.28|2.28|2.2005|2.1725|1.94|2.0614|2.0425|2.11|2.1286|2.04|2.21|2.2575|2.5|2.688|3.2975|3.42|3.4801|3.63|3.8935|3.83|4.048|4.2015|4.1735|4.7745|4.6865|5.4354|5.837|5.285|5.8187|5.6965|5.9547|6.3165|6.2847|6.378|6.202|5.9571|6.14|5.245|4.8885|4.75|4.7|4.58|5.55|5.34|5.7|5.754|5.26|5.49|5.224|4.89|4.99|4.536|4.57|3.9369|3.87|3.83|3.87|3.67|3.22|3.476|3.5|3.485|3.27|3.36|3.72|3.95|3.75|3.89|4.1|4.54|4.528|4.73|4.8|4.91|4.79|5.185|5.572|5.49|5.5|5.23|5.201|5.03|4.5692|4.51|4.35|4.33|4.24|4.07|4.04|4.174|4.5|4.72|4.69|4.497|4.45|4.265|4.2|4.02|4.4|4.155|4.38|4.11|3.43|2.9|2.6066|3.17|3.25|3.615|3.755|3.855|3.76|3.94|4.11|4.3|4.97|4.9172|5.035|5.27|5.455|5.56|6.06|5.81|5.82|5.365|5.59|5.65||
2022-02-19 20:10:44|pink_usa_0400|THLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|23.8|23.6|23.4|24.6|24.3|24.2328|22.85|24|22.1845|24|22.54|19.14|19.3001|20.9199|21.1201|20.4601|16.09|14.47|16.85|15.93|15.51|15.79|15.31|14.49|18.815|18.47|18.41|19.85|20.7|20.5199|20.56|20.82|20.74|20.55|19.24|18.86|16.19|17.24|18.15||
2022-02-19 20:10:45|pink_usa_0401|THLEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.35|40.65|36.62|43.25|44.25|38.9|39.3|42.6|46|44.6|41.65|47.65|53.2|49.5725|50.65|49.25|45.21|39.3|40.26|35.85|34.41|32.85||33.02|37.46|41.2|36.88|34.18|37.54|38.07|41.54|44.89|43.01|42.9|38.3|36.02|30.86|33.68|30.87|29.85|36.34|35.57|37.73|32.761||32.98||||||34.73|36.4|41.12|41.63|46.26||50.33|51.69|53.08|60|59.55||||66.1199|64.8|62.42|60.0199||55.8529|55.4799|52.22|49.7499|53.1|55.55|52.85|56.2|57.8|60.5|61.85|57.93|68.65|69.77|70.45|72.1|76.35|73.25|78.65|81.94|85.25|87.42|82.91|81.32|92.3|90.33|92.9963|96.8|95.35|94.95|95.35|96.86|97.175|107.5|107.7|109.59|112.2|111.35|111.65|103.64|100.5322|100.5322|114.14|117.57|118.95|127.53|128.65|125|133.1|141.1|142.95|123.75|124.1|115.9|111.25|124.4|119.9|114.4|110.85|121.9|108.55|118.6|116.2|96.0256|94.11|105.85|108.95|101.25|83.1|71.3|77.6302|83.6|74.6363|77.79|75.3375|68.7|93.5|94.265|91.4|95.95|108.5|102|99.75|101.951|107.71|98.7311|97|97|97.3|86|93.35||
2022-02-19 20:10:46|pink_usa_0402|HESAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16||14.5||13||||||||||24.85|21.85|19.89|20.7|20.8|21.05|22.25|23.5|26.45|30.57|32.96|38.9|30.15|33.5|30.88|30.34|36.3|37.36|32.15|35.13|31.6|29.6|26.25|29.07|27.29|28|30.64|30.23|33.1|33.4|34.25|34.67|34.86|32.3|34.54|33.5|35.98|34.18|34.75|34.56|31.85|32.32|33.56|34.81|35.48|36.05|34.32|34.33|29.9725|30.29|33.524|36|33.62|32.4|36.025|37.6065|38.79|36.49|38.79|34.87|36.27|38.5255|35.7|33.7|35.35|34.63|33.81|36.3|36.32|37.25|42.57|42.79|40.48|41.03|41.1|41.02|43.66|44.52|48.03|48.05|50.77|50.205|51.34|53.07|50.1|52|52.25|53.49|53.22|55.07|60.85|65.085|70.28|60.91|63.175|61.15|62.23|57.59|54.82|54.515|59.975|63.98|67|69.41|67.22|72.12|67.72|68.4|67.89|71.83|72.4|75.55|76.57|72.42|68.25|73.885|84.31|86.25|80.995|85.33|87.305|95.24|99.26|107.39|106.93|113.465|114.49|127.49|141.08|144.825|157.885|153|138.71|162.07|182.17|176.72|152.12||
2022-02-19 20:10:47|pink_usa_0403|PUBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1875|7|8.9375|7.8125|8.3125|8.2|7.9|7.275|8.225|8.0625|6.15|6.3875|4.375|3.9875|5.665|6.375|6.565|5.8|8.3525|8.225|7.425|6.825|6.1075|5.0275|5.12|4.825|5.35|5.5575|5.75|4.8375|4.0625|4.7375|5.5|6.875|6.6|6.7025|7.725|7.4125|7.875|7.995|8.55|9.0375|8.605|7.9225|7.485|7.2875|7.0925|6.545|6.9025|7.235|7.7|8.175|7.9925|7.79|8.155|7.6325|7.4025|7.3375|7.475|8.435|8.3425|8.075|8.1125|8.4825|9.3975|9.375|9.763|9.6775|10.43|10.175|8.7825|9.3475|9.775|10.005|9.3625|9.7|10.43|11.1725|11.6425|11.6375|11.9225|11.4925|10.9325|10.855|10.5025|10.375|9.9|9.05|9.48|8.9|8.9475|9.5375|10.24|9.75|7.375|8.45|8.1125|6|6.325|5.675|6.1|5.975|6.225|6.7875|7.9975|8.24|7.2125|9.025|9.51|9.9325|9.49|9.9375|10.605|9.75|10.225|10.75|10.58|10.1|10.67|11.29|10.91|12.425|12.69|12.55|12.22|13.335|13.865|14.34|14.085|14.03|13.185|11.525|10.92|10.49|11.73|11.17|11.95|13.16|13.29|13.765|12.94|11.765|11.245|12.78|12.97|14.15|13.2|14.51|15.35|16.5|17.02|17.41|17.31|18.02|18.49|19.63|19.06|19.87|21.28|21.47|22.23|22.5|22.77|21.55|21|21.16|21.27|18.24|18.51|16.84|17.15|18.35|17.9|19.08|19.43|19.83|20.51|20.35|19.72|18.18|17.68|17.65|16.15|16.13|15|14.76|15.87|17.48|18.29|16.54|17.355|18.6|19.33|18.77|17.1|17.05|17.35|16.52|16.585|17.34|17.83|18.79|17.95|18.545|16.85|17.205|15.795|16.9|17.02|16.96|18.17|17.015|18.48|17.04|17.865|15.88|15.375|15.01|14.765|13.805|15.3|14.8|14.2|13.21|14.7475|14.18|13.29|11.64|12.078|11.9725|10.81|10.93|11.72|11.055|9.16|7.18|6.52|8.025|7.615|8.66|8.782|8.05|10.56|12.16|13.02|14.06|14.56|15.65|16.33|17.315|15.92|16.1|16.78|17.01|17.01|16.09|17.01|18.24||
2022-02-19 20:10:48|pink_usa_0404|PGPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|23.4|25.45|24.25|22.9|27.15|31.65|30.4|29.95|36.55|37.9|39.7|38.75|40|42.55|39.3|42|44.7|41.9795|41.7|42.65|43.85|44.25|49.55|50.7|47.6|52.6|55|55.3|55.3||54.303|52.5|46.15|46.0663|47.5|49.2|44.25|45.15|51.75|55|52.65|48.95|47.4|46.8|51.63|51.9|56.45|53.55|57.93|60.6|67.15|69.35|70.91|70.2|69.2|78.35|78.65|75.75|79.4|87.7|86.55|88.02|90.92|89.8|86.2|85.3499|82.8401|82.45|72.35|69|67.84|68.8|73.62|69.4|75.3|79.9|11.1161|83.8|78.15|71.8|71.64|70.1|67.29|65.35|63.92|61.22|59.55|62.88|69.35|70.8084|69.8|70|74.3|76.93|73.07|67.8|64.81|70.2|65.6|65.97|67.85|71.61|76.368|74.19|74.7|66.86|71.402|64.8|66.4|64.5|69.1|70.1767|68.044|73.15|70.05|70.69|63.9393|59.22|60.15|60.05|54.2596|56.3672|63.3764|57.22|53.7078|58.06|55.46|53.15|47.3|47.05|49.78|43.55|43.6|46.0204|43.99|38.647|31.09|31.25|28.65|32.43|33.98|33.7|32.63|34.69|45.6805|49.7|52.75|58.66|62.85|65.78|69.6|65.731|62.7131|64.1|67.65|68|63.65|68.1375|66.55||
2022-02-19 20:10:49|pink_usa_0405|UNBLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139|150.2871|131|109|149.25||146.75||176||184|232.5|223.44|222|216.2|196||155.832|146.5|176|184|184|184|184|197|197|191.004|197.15||210.75|222|213|201.4325|183||||193.3107|192.835|200|191.76|191.25|166.895|166.895|166.895|210|217.3|217|231.6689|236|228.9269|240.8433|235|259|243.5|243.5|228.5|233.227||233.227|256|254|245.74|260|260.25|260|281|289.75|277|265|263|263|263|259.75|277||273.6824|273.6824||273.6824|273.7966|272|272|272.75|250|242.5|242.5|257.5|270|||||269.35|263|234|222.5528|227.7|227.7||235|247|253|240.8116|244|253|240.4653|259|259|253|253.5|238|233|235|235||213|213|191|182|171|154|179|163.8|169.5|169.75|151.3101|147.91|137.131|136.89|145.5|157.75|153.3616|159|135|118.5224|54.2369|55|72.95|58.33|58.53|47.5|37.8532|40.07|72.95|75.625|81.24|73.8|79.25|82.92|87.165|88.2|84.595|85.54|70.31|71.1675|68.5275|66.93|75.71||
2022-02-19 20:10:50|pink_usa_0406|MGDDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|10.95|9.95|11.15|7.95|6.35|8.61|10.35|12.63|10.45|14.95|14.15|14.76|15.98|15.45|17|14.55|14.9|14.73|14.5|13.2|15.45|16.54|15.43|16.15|16.14|14.56|14.05|15.67|16.51|17.56|19.59|18.5|17.82|14.02|12.6|10.88|13.4|11.85|12.13|14.56|12.93|14.57|15.02|12|12.38|14.37|14.34|16.32|16.24|18.81|18.7|18.6|17.71|16.99|16.71|17.38|18.8|19.78|19.565|21.94|21.11|20.72|21.15|21.51|25.76|25.06|24.24|25.06|23.15|20.65|21.88|18.33|17.56|17.635|17.62|19.79|18.29|20.54|22.26|21.52|21.03|20.15|19.12|18.875|20.21|20.005|18.1|18.1|18.985|19.46|20.92|19.575|19.49|21.064|21.545|22.01|21.5|21.89|22.02|21.65|22.48|24.14|26.21|26.56|27.4|27.755|27.64|28.67|27.99|28.745|30.98|31.35|30.36|29.055|27.74|26.4|24.16|25.565|23.295|23.55|19.815|19.54|20.78|21.73|23.26|24.945|25.685|24.26|24.371|21.58|21.36|21.63|24.9125|24.43|24.59|23.3101|20.66|17.19|17.64|19.61|20.63|21.81|22.6|21.34|24.01|25.5625|26.04|28.5025|29.98|31.19|29.17|31.26|32.23|33.34|32.645|31.4|31.02|31.41|34.86|33.055||
2022-02-19 20:10:51|pink_usa_0407|AEXAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.56|15.91|15.71|15.11|15.31|15.02|15.96|16.235|16.47|16.47|15.62|15.06|16.19|17.91|18.4|15.88|19.28|20.1|21.71|20.58|20.68|21.275|21.47|23.29|24.59|26.67|29.3|27.85|30.6699|30.22|31.59|31.05|28.99|29.73|30.63|26.95|26.93|26.83|27.825|27.255|23.11|23.61|24.27|17.425|16.36|8.3985|9.5323|9.676|9.9787|10.5636|15.58|17.28|15.54|15.11|13.625|15.23|16.74|16.93|17.79|14.5|12.911|13.955|15.7125|17.23|17.75|16.93|16|14.76|18.16|18.67|15.995|15.49|13.55|13.285|13.225|12.395|9.32|10.57|10.31|10.2|8.17|8.59|7.338||
2022-02-19 20:10:51|pink_usa_0408|AEOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.9442|||222.1295||215.5|222|201.76||220.75||210|210|210|186.7|186.7|190|203|171.44|177|182.5|182.5|182.5|182.5|190.49|196.8494|194.3169|162.5787|90.4876|98.75|106|103.75|95|104.25|97|100|127|122|122.4405|105|124.5|136.9|136|133|120.1437|119|139.75|134|125.79|125.25|133||
2022-02-19 20:10:52|pink_usa_0409|ARRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.7|||||23.4566|||19.69|19.2|18.6|18.31|18.31|18.31|18.31|18.31|18.31|18.31|18.31|18.31|18.65|18.65|18.65|18.65|18.65|18.8|18.8|18.8|10.55|10.76|10.5|9.75|9.75|13.2|12.85|11.75|13.6|15|11|13.5|13.25|12.05|11.75|12|12|11.28|12|13.35||
2022-02-19 20:10:52|pink_usa_0410|CRRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|8.73|7.57|6.56|5.3|4.54|5.12|4.96|4.74|4.81|4.58|4.64|3.95|3.49|3.58|3.9|4.05|4.22|4.64|4.948|5.2|5.54|5.47|5.47|5.68|5.53|5.37|6.09|6.34|6.95|7.36|7.52|7.64|7.17|7.7|7.84|7.74|7.36|7.53|6.85|6.84|5.8799|5.88|6.083|5.987|6.24|6.679|6.8|6.86|6.82|6.22|6.92|6.32|6.345|6.57|6.015|5.56|5.66|5.43|5.26|5.6|5.535|4.825|4.84|5.135|5.18|5.25|4.75|4.93|4.805|4.855|4.645|4.77|5.215|5.14|4.855|4.01|4|4.06|4.23|4.425|4.54|4.4|4.11|4.04|3.6|3.315|3.505|3.485|3.695|3.94|3.245|3.43|3.99|3.99|3.795|3.86|3.861|3.86|3.56|3.35|3.43|3.5325|3.31|3.35|3.385|3.6|3.11|2.8|3.06|3.12|3.24|3.2225|3.19|3.12|3.35|3.7|3.395|3.41|3.64|3.9|4.1475|4.05|3.835|3.662|3.69|3.63|3.432|3.68|3.8801||
2022-02-19 20:10:53|pink_usa_0411|CRERF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|42.25|35.2|39.3|35.25|30.6|41.25|40.06|44.75|44.1|47.05|44.9451|43.3|43.9|48.75|49.75|49.9|48|48.5|46.25|41.25|43.4|47.1|48.4|53.6|54.35|44.25|42.05|48.15|44.55|46.25|46.35|43.4|33.05|27.45|25.35|23.05|26.83|26.21|21.15|24.4|24.53|24.2|18.85|17.65|18.47|19.75|20.25|20.65|23.1|24.75|26.34|27.85|28.61|27.45|30|29.13|27.14|30.88|31.9|34.8657|36.07|37.4|38.5|34.45|38.9|38.9499|36.86|36.12|37.7|34.2801|34.05|29.49|29.525|31.6|28.37|32.14|32.58|34.6|33.95|34.2|31.75|34.05|31.75|31.61|32.71|29.29|27.55|27.61|28.93|26.067|27.34|26.66|23.45|23.98|25.53|26|26.57|23.068|24.21|23.89|23.88|22.28|23.79|25.97|25.8|23.7|20.1233|20.04|19.77|20.815|22.0274|23.77|21.64|20.45|19.89|17.82|16.075|17.8|18.28|19.0011|19.35|17.07|16.77|20.75|19.69|18.49|19.76|18.67|19.362|19.2|16.8|16.78|17.3525|16.375|16.755|16.99|17.294|15.564|14.21|16.42|15.56|16.1|16.25|16.05|15.8|16.4|17.45|17.03|17.24|18.034|19.62|20.89|20.05|18.9|18.29|17.92|18.321|16.7|18.75|19.57||
2022-02-19 20:10:54|pink_usa_0412|PPRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|19.1||14.95|15.88||14.2|16.45|17.6|15.99|16.7|14.17|14|15.1321|15.45|16.32|17.2|18.57|19.12|22.27|22.7|21.8|22.5|21.65|21.01|23.99|22.78|22.65|22.32|21.39|20.48|19.67|20.44|20.45|21.48|22|21.85|21.25|21.31|18.99|19.2575|20.29|18.125|20.6|20.21|19.03|18.46|17.81|17.35|19.18|16.25|17.35|18.19|17.185|16.245|16.9|17.515|17.17|17.07|17.76|15.9|18.964|19.68|20.84|21.96|22.58|22.15|23.855|24.68|25.67|30.95|33.69|34.49|35.445|37.69|40.18|46.15|44.91|46.735|47.36|47.12|49.85|57.705|62.575|55.27|53|50.02|50.33|45.64|44.75|45.45|50.965|56.52|59.48|57.805|52.69|59.51|50.38|47.49|49.43|58.16|59.06|66.28|62.77|56.06|51.54|48.46|54.61|55.82|57.34|62.52|67.689|63.92|74.27|70.47|66.26|67.58|70.87|81.33|90.83|86.0975|92.46|82.63|73.22|75.13|77.54|80.37|76.24||
2022-02-19 20:10:55|pink_usa_0413|VIVHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5484|28.3065|26.8355|28.2097|30|26.7581|26.4968|21.9194|21.2516|19.4516|20.6903|22.2581|21.9774|20.8161|17.071|17.5645|18.0387|16|18.62|19.51|19.44|19.85|19.31|21.81|22.99|21.16|20.36|20.42|22.41|19.46|19.16|21.44|21.08|23.31|25.28|24.34|25.45|27.128|28.69|28.05|26.83|26.39|24.88|25.7|25.45|23.47|24.5|25.49|24.63|23.46|23.25|25.52|25|26.22|24.41|26.66|24.3|23.955|23.89|21.16|20.815|20.28|21.055|20.51|19.26|19|18.555|19.6|20.165|20.08|20.22|19.145|18.87|18.12|17.66|19.37|19.65|22.35|22.2|23.789|24|24.91|25.21|25.95|27.675|27.59|25.75|25.64|27.07|25.74|24.255|25.62|24.95|25.21|24.395|24.085|24.415|25.575|29.075|29.64|28.52|27.4|27.873|28.08|27.6|27.34|27.59|27.1|28.73|27.65|26.19|22.44|21.08|24.23|26.27|27.72|28.4|28.52|29.92|30.28|32.06|31.23|35.52|33.36|34.88|36.0899|33.66|34.14|38.85|33.79|12.62|12.68|13.49|13.24||
2022-02-19 20:10:55|pink_usa_0414|VIVEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2258|25.8871|25.4516|30.7742|25.8871|22.6452|25.7903|26.8548|25.6452|22.5|25.7903|27.4355|29.8258|27.629|29.5161|29.5161|25.4032|25.1613|26.3226|21.2903|20.8065|19.8387|22.9839|23.7097|27.3871|27.6774|24.7935|26.8935|28.4226|27.0484|28.1032|30.4355|26.2452|25.9935|20.7677|23.7774|20.7968|20.6129|21.871|20.4387|20.6032|17.1968|17.8355|18.1258|16.05|18.5|19.44|19.21|19.85|20.35|21.25|22|21.3|20.2|20.95|22.18|19.24|18.73|21.15|20.85|23.25|25.3|24.69|25.2|26.06|28.4254|27.6|26.68|26.16|24.6041|26.12|25.495|23.39|24.2501|25.5899|24.62|23.495|23.4617|25.55|25.15|26.155|24.4|26.72|25.55|23.9|23.56|21.15|20.49|20.3|21.03|20.94|19.07|19.82|18.48|19.47|20.2092|20.35|20.11|19.28|19.12|18.5|17.6|19.37|19.47|22.99|22.36|23.75|23.95|25|25.26|26.3|27.05|27.53|25.705|25.7|26.02|25.62|23.94|25.28|25.66|25.03|24.26|24.59|24.03|25.96|28.96|29.38|29.03|27.59|27.82|27.98|27.835|27|27.58|26.881|29.19|27.75|26.49|22.7|21.47|25.31|26.3705|27.72|28.61|27.9043|30.65|30.55|32.41|31.26|35.19|33.52|34.575|35.78|33.4223|34.075|38.93|13.04|12.75|12.97|13.72|13.35||
2022-02-19 20:10:56|pink_usa_0415|LGRDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|||||||12.29|16.35|16.35|16.35|15.7|15.35|14.68|14.63|14.942|14.52|13.12|11.55|11.11|12.1|13.24|13.73|14.57|13.61|14.85|13.91|14.29|13.94|15.71|15.945|16.41|16.01|14.82|12.16|12.76|13.69|15.75|15.74|16.72|16.394|15.33|17.0495|18.551|18.68|17.65|18.8|19.54|20.91|21.49|22.615|23.23|21.038|22.57|22.4|23.255|20.8485||
2022-02-19 20:10:57|pink_usa_0416|LGRVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.25|31.65|||||35.1042||||39.75||||||||34|||36|35.5|34.7|35|33.45|29.7|32.55|33.6|34.9|38.75|39.2|40.85|43.1|43.7|46.55|43.75|48.2|48.35|47.6|52.8|51.6|54.9|56.2|53.5|54.2|55.75|61.3|62.4|64.65|64.35|61.95|54.3|57.75|50.05|50.2|54.3|50.4|54.95|52.6|56.03|56.55|59.15|53.25|60.4|56.5||||55|52.17|54.3||54.9||54.95||59.95|56.23|58.8|56.3|56.26|58.1|56.62||66.86|68.75|71.02|69.32|69.74|72.7534|75.02|74.6932|77.85|74.8||78.1|75.05|74.8|72.3|73.65|71.56|71.87|65.5|57.85|55.45|61.11|66.3|68.1999|72.25|67.5276|74.0483|69.65|69.5167|70.1|79.3|81.6|82.2|80.1715|74.85|53.9132|62.5204|68.35|70.8|70.8|82.4|75.25|82.85|83.65|90.6388|97.55|88.2|94.4|99.24|104.8|107.95|106.19|114.5|114.5|110.2|107.75|107.75|100.57||
2022-02-19 20:10:58|pink_usa_0417|FURCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.25|61||74.35|76.61||85.5|||||||||45.6511|45.6511|45.6511|43.35|43.35|42.2479|42.2479|42.2479|42.2479|42.2479|39.9996|39.9996|51.4413|55.5644|55.5644|47.8808|47.8808|27.7106|35.3796|40.2941|40.2941|39.4355|40.7|45.5854|36.8|36.8|36.8|50.2|50.2|57.15|50|56.44|49.049|44.8|48.1175|45.95|51.915|43.99|49.8|45.525||
2022-02-19 20:10:58|pink_usa_0418|ACCYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.6|10.95|11.29|9.75|9.63|9.3|10.08|9.67|8.7|8.36|7.34|8.68|8.22|8.91|9.19|7.6125|8.05|7.99|7.87|7.5|7.21|7.55|8.205|7.88|8.33|9.1|9.51|9.28|9.529|9.43|9.884|10|10|10.445|10.86|11.25|10.81|11.22|10.63|9.9|9.995|10.155|10.135|9.28|8.76|8.325|8.96|8.285|8.365|8.54|7.503|8.7255|8.385|8.8|8.09|8.596|8.37|9.33|8.5|7.09|4.85|4.945|6.152|5.49|5.35|6.155|5.54|5.52|7.64|7.115|7.01|8.48|8.105|8.07|8.34|7.6|6.88|6.685|7.25|7.07|6.115|6.82|7.43||
2022-02-19 20:10:59|pink_usa_0419|ACRFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.944|24.4513|26.6285|24.8533|22.8061|25.9586|30.2794|26.863||29.9445|33.8299|32.6576|34.8347|37.2464||31.4183|35.6051|37.0789|31.7867|31.2843|32.0752|29.3329|38.6861|37.9515|42.7506|43.9258||45.3949|44.7093|43.681|40.1552|41.0366|44.3666|34.9644|32.7833||27.7169|25.9539|25.856|33.0448|32.2906|35.9438|30.0478|30.1164|30.35|34.2|32.95|34.65|31.45|33.59|35.55|38.5|36.8122|35.35|33.1|35.15|36.3|39.25|40.5|43.3|44.2|43.05|46.4|47.65|50|51.0483|48.78|52.8|52.4|47|46.75|43.15|40.75|45.89|44.1|50.92|53.02|52.1695|55.82|55.5051|49.15|49.92|46.86|46.6|47.65|43.21|41.1|37.46|43.35|39.95|43.65|46.14|38.1|40.1|38.68|37.01|36.55|34.55||40.4|38.92|41.28|45.4|48.49|47.5288|47.65|47.54|51.37|48|49.9884|55|54.825|56.05|56.43|56.65|51.7|51.8|50.52|50.25|49.35|43.7|42.25|41.46|43.95|40.84|41.498|40.98|37|40.65|45.7422|41.5|41.7187|42.15|41.16|45.41|42.6|35.65|24|28.7|28.125|28.05|25.65|29.45|29.8342|25.61|36.05|35.69|34.21|41.7575|40.42|38.4|41.35|43|35.4508|34.415|34.8386|35.93|29.6247|33.22|35.75||
2022-02-19 20:10:59|pink_usa_0420|CAPMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|32.2901|30.5|39.4|38.9|29.5|34.7|36.3|39.5|35.9|47.8|46.7|49.65|46.65|46.4349|48.5|41.35|48.5|50|47.75|45.097|45.5|48.6845|47.05|51.7|48.3|45.65|47.35|54.3374|57.65|59.2|59.15|55.2|58.75|46.75|39.35|30.65|36.4|37.45|32.8|37.85|43.96|40.9|39.01|32.66|34.05|37.74|40.25|42.15|39.9|42.48|42.91|48.35|49.6|44.9|50.9|47.95|49.1|56.8|57.1|60|64.45|64.35|68.07|70.65|78|73.59|70.8|73.2|72.2596|72.2|72.6811|68.6368|65|73.2|67.75|73.65|78.55|84.0159|89.5|89.31|88.1|95.25|87.35|89.1|87.25|92.73|90.45|92.2|87.65|93.28|90.65|99.45|82.59|94.32|99.4|99.55|83.51|81.95|86.05|81.15|86.9|93.77|106.3|105.36|102.8|108.8|111.76|119.15|119.85|113.5|119.06|126.56|127.83|123.5|137.8|134|133.25|127.07|125.7|128.95|121.77|117.8|98.4|111.93|120.7|122.81|123.4|109.37|124.6|120.04|119.25|120|116|116.875|123|129.797|104.5|74.79|90.375|103.8|117.8049|129.5729|138.5|125.29|115.25|142.75|155.55|151|171.75|176.25|173.66|177.0501|197.42|222.7235|229.11|209.92|241.42|231.5001|245.885|224.71||
2022-02-19 20:11:00|pink_usa_0421|DASTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.4532|1.9375|2.0938|2.1688|2.3938|2.3125|2.75|3.1188|2.8969|3.0813|3.175|3.5625|3.325|3.25|3.2|3|2.6|3.0875|2.9625|3.8625|3.95|3.8625|4.675|4.7625|5.35|4.65|3.4875|3.8375|4.05|4.7|4.65|3.9875|3.7125|3.65|3.25|3.3188|3.675|3.775|3.9063|4.15|4.5438|6.3|6.95|10.8313|9.1|7.65|7.5125|9.3875|8.1|8.9|8.2|7.5|7|6.625|6.5875|5.1437|4.2625|4.75|4.47|3.955|4.203|3.901|3.12|3.916|4.824|4.651|4.65|4.555|4.924|4.5|4.08|4.475|3.344|3.154|1.5519|2.388|2.87|2.191|2.268|2.285|2.253|2.959|3.336|3.29|3.451|3.65|3.522|4.21|4.495|4.557|4.486|4.413|4.158|4|4.575|4.6869|4.545|4.301|4.659|5.065|5.159|5.047|4.64|4.702|4.703|4.641|4.664|4.832|5.123|4.913|5.181|5.169|5.517|5.651|5.964|5.608|5.726|5.467|5.212|5.346|5.201|5.56|5.62|5.432|5.48|5.286|5.421|5.084|5.385|5.94|6.078|6.306|6.016|5.912|6.527|6.191|5.821|5.875|5.644|5.427|5.799|6.269|6.703|6.082|6.43|6.065|5.36|4.085|3.855|4.53|3.764|3.487|3.875|4.113|4.483|4.441|5.034|5.123|5.595|5.805|5.75|5.715|5.785|5.765|5.92|6.55|5.755|6.035|6.545|6.042|7.331|7.69|6.855|7.652|7.877|7.658|7.724|8.168|8.541|8.56|8.836|8.1|7.09|8.386|8.197|8.041|8.31|8.327|9.214|9.76|9.135|9.41|10|9.76|10.554|10.599|11.375|11.309|11.12|11.34|11.595|12.174|12.63|12.262|13.167|12.78|13.325|12.18|11.514|12.43|11.893|11.5147|11.707|12.28|12.724|12.883|13.408|13.2|12.86|12.6221|13.05|12.2|12.386|14.006|13.48|15.456|15.656|14.608|15.06|13.892|14.752|15.768|15.909|16.03|15.4178|15.137|15.79|15.622|15.785|15.19|16.47|16.842|17.294|15.822|15.21|15.2796|15.474|16.18|17.345|17.894|18.512|17.9|19.58|19.66|20.168|21.246|21.496|21.208|23.092|25.92|27.301|25.814|28.05|28.071|29.986|32.24|29.83|25.087|24.083|23.471|25.121|29.248|29.74|31.768|29.664|32.008|30.53|28.26|28.332|30.478|31.612|32.902|34.726|30.952|29.6|29.3|33.786|34.604|36.168|37.7566|37.497|34.28|36.992|40.734|40.112|41.538|42.892|46.446|46.054|48.728|55.2501|57.19|52.7|58.2701|63.6|59.68|47.97|46.2745||
2022-02-19 20:11:02|pink_usa_0422|EDNMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.45|13.55|14.2|13.35|15.32|13.15|12.9|13.76|12.3|12.43|12.35|10.2|8.61|9.3|9.57|9.24|8.96|9.88|9.73|10.02|9.755|10.37|11.06|11.54|11.93|11.3|10.23|10.15|10.858|10.95|11.75|13.4|13.24|12.6|13.42|13.69|14|14.46|14.35|14.93|15.89|17.17|17.53|17.49|16.24|15.52|20.81|19.07|18.73|18.805|18.95|18.16|20.99|22.08|23.08|23.505|23.422|25.704|25.11|24.48|22.681|25.68|24.28|26.0795|27.25|25.92|18.772|20.285|23.46|22.81|25.71|25.28|22.58|24.49|29.51|29.145|28.33|27.297|26.655|27.57|27.17|29.085|29.24|28.15|26.7|26.95|22.65|24|21.55||
2022-02-19 20:11:02|pink_usa_0423|BVRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3684|13.6842|||||14.1447|||13.8421|13.5789|12.6316|13.6842|14.1842||13.7368||16.1316|||19.6447||19.7368||||22.5395||||||||19.3167|20.3632|||22.2789|23.0263|23.4211||||27.3684|||31.9737||||28.7|27.378||30.55||30.25||28.3|28.17|30.63|30.63|31|31|27.72||||25.15|21.92|21.2||23.2|21.74|||22.75||21.25|||20.15|19.55|19.5|20.65||21.66|22.3|20.1|21.05|21.93|21.31|18.35|18.88|19.52|20.03|18.68|21.38|23.03|23.3925|22.1925|23.51|23.7|26.49|26.4375|27.5|27.78|29.87|26.65|27.56|26.42|24.87|27.35|25.9|25.15|24.45|23.3|20.25|19.76|21.87|24.4|24.535|24.43|23.41|25.16|23.625|24.0825|23.74|25.1|26.37|25.7|26.65|23.78|21.1|19.43|20.73|20.85|21.92|22.29|22.83|21.64|25.55|26.96|26.355|27.56|28.66|29.925|31.23|30.35|33.24|33|30.02|32.835|31.8225|33.595|28.48||
2022-02-19 20:11:03|pink_usa_0424|AOMFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|50.15|48.65|59.15|50.98|43.25|54.8|63.25|70.4|57.15|69.95|68|72.25|70.4|74.4|74.6|65.7|65.85|63.75|50.5|47.3|45.45|55.75|49.05|51.15|50.95|43.45|48.86|56.54|57.38|63.51|60.5|61.36|61.06|49.42|42.88|34.62|37.37|34.22|28.86|40.69|39.98|36.682|35.53|28.8|31.96|33.1779|35.25|35.24|34.7|38.38|41.2|44.45|44.85|39.88|40.36|37.64|31.6|33.6|35.25|33.74|36.65|35.35|35.55|28.45|26.28|29.4|40.01|39.95|35.22|35|35.66|33.8|34.7|34.7|31.41|32.744|31.5501|31.39|31.6|31.55|27.25|29.35|32.45|31.2|32.37|31|30|26.5|22.65|24.3|25.3|26.02|22.67|23.49|27.75|26.1|26.88|27.04|27.94|28.3501|26.9|29.85|31.8|35|34.96|36.46|35.89|42.26|40.6|40.317|41.48|42.504|42.37|44.77|47.63|45.9|45.14|43.25|43.4|45|44.29|41.43|39.06|42.786|42.15|45.14|45.54|46.61|47.21|43.35|43.61|40.66|43.6|43.51|47.2|52.38|50.11|36.9|40.925|44.48|47.29|55.865|57.65|51.285|44|55.1|58.2|55.91|50.65|52|53.8|56|47.65|39.9|40.6|36.9297|35.837|35.21|34.55|31.65||
2022-02-19 20:11:04|pink_usa_0425|ALSMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|7.9|7.2|7.25|7.55|6.8|7|6.5|5.76|4.65|4.65|5.46|4.75|5.02|4.8|4.3|4.86|5.69|5.8|6.25|6.5|6.14|6.01|4.91|3.99|2.91|3.52|3.37|3.13|3.98|3.88|3.82|3.51|2.88|3.22|3.45|3.47|3.42|3.55|3.8|4.06|4.34|4.46|3.88|4.05|3.59|3.17|3.34|3.51|3.53|3.84|3.44|3.51|2.77|2.62|2.92|4.04|3.92|3.48|3.42|3.5|3.31|3.37|3.38|3.196|3.21|3.14|3.07|3.14|3.11|2.71|2.84|3.055|3.19|3.06|3.06|2.94|2.57|2.17|2.36|2.48|2.54|2.195|2.28|2.66|2.565|2.64|2.66|2.73|2.81|2.68|2.97|3.13|3.44|3.42|3.55|3.4969|4.15|3.975|3.99|4.24|4.28|4.11|4.385|4.47|4.84|4.64|4.41|4.31|4.445|4.29|4.26|3.945|3.98|4.26|4.45|4.25|4.58|4.65|4.19|4.15|4.04|4.23|4.32|4.72|5.21|5.08|4.23|4.04|4.45|4.71|5.545|5.55|4.77|4.3125|6.1|5.84|5.6|5.08|5.13|5.31|5.51|4.7125|4.1|3.94|3.54|3.538|3.58|3.53|3.14||
2022-02-19 20:11:05|pink_usa_0426|VLEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6667|12.3333|12|11.125|12.125|11.5|8|9.0833|9.25|8.75|9|7.75|8.375|6.7083|6.3647|7.6667|7.375|7.75|8.9167|7.15|7.5|6.9|6.75|7.5833|7.5|5.4333|5.9167|6.4167|7.0833|6.9167|7.1667|7.75|7.25|7.25|6.25|6.3667|5.9667|4.5|4.5333|5.2|5.1667|4.6833|4.3833|3.8833|4.8167|5.55|6.1667|5.95|6.55|6.3667|6.3833|6.3333|6.8667|7.0167|7.55|7.05|6.5833|6.7833|6.7|6.7833|6.8167|5.9167|6.25|6.6667|7.0667|6.95|8.0833|7.8167|7.3167|7.0333|7.3|7.1333|7|6.85|6.2|6.1167|6.5667|6.6167|||||6.0167||||6.6333|6.95|6.9|7.6667|8.1833|10.05|9.5|9.15|8.8833|8.25|7.9833|9.6333|8.6|7.9667|6.7167|5.7733|6.37|6.35|6.8667|6.5167|5|6.0833|5.87|3.4167|3.2167|2.2133|2.3167|2.1667|1.93|3.0167|3.44|3.5467|3|4.5333|4.2333|4.1667|4.8167|5.1833|6.2667|5|5.2833|6.0333|5.1667|4.4667|5.2333|6.3|5.9433|7.9|9.25|9.5667|10.3167|10.28|10.2767|10.1367|10.53|10.33|10.7767|7.84|7.2833|6.5667|7.75|6.4433|7.12|8.54|8.35|8.6167|8.2933|7.06|6.7567|7.9933|7.6|7.67|6.6067|8.2033|8.2|8.92|9.6267|9.1333|9.6567|11.4333|11.7167|12.9833|12.9833|14.5733|16.625|17.4167|18.5667|19.05|24.2067|23.8433|22.8133|23.2433|21.545|19.3667|20.28|17.72|18.72|19.8683|21.1633|23.7667|23.9733|25.65|27.28|26.95|24.2967|23.32|21.6|23.59|25.99|25.3333|24.02|20.1267|24.2433|23.8|26.55|23.9533|22.954|26|27.734|28.8|28.34|29.2247|29|30.155|31.25|33.21|36.39|34.71|35.96|34.37|34.24|36.98|34.545|35.48|39.594|36.435|33.97|32.715|33.09|31.42|28.87|24.125|22.12|20.685|14.365|14.16|16.05|15.34|15.47|16.195|18.2|14.16|14.47|15|14.785|15.755|19.5425|17.885|17.895|15.08|11|7.64|9.1105|11.99|12.77|13.46|15.79|15.27|17.42|18.635|18.54|19.93|18.27|17.76|16.53|16.71|14.27|15.15|13.58|14.04|14.81|15.15|15.28|14.75||
2022-02-19 20:11:07|pink_usa_0427|PDRDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:11:07|pink_usa_0428|JCDXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|18.5|13.5||15.4|12.5|11.2|13.15||17.9|18.1|20.49|20.6|20.6|||24.75|24.75|28.05|27.1|27.1|26.7||24.6|27|30.8|28.75|30.35|||33.6|33.6|32.5|32.5|26.2||24.65|24.65|26|25.2|25.2|26.61|29.95|24.35|24.35|21|21.23|22.6|24.37|20.95|23.81|23.337|27.92||26.16|27.25|26.9||33.7|33.7||38.5256|38.5256|42.85|42.85|42.55|42.75|41.5|39.08|36.81|33.18|35.1|31.45|30.8501|32.53|34.75|35.7|36.53|33.9|39.15|40.78|41.85|38.14|36.24|37.27|40.91|37.89|38.1|37|39.65|43.556|44.5|41.07|32.155|33.5|35.45|32.35|30.3|26.44|29.7|31.79|33.7|34.95|35.15|32.83|32.904|35.25|34.1|37.298|37.692|40.82|40.04|40.688|38.3|33.67|35.12|32.05|34.43|31.01|32.01|36.6|32.15|31.18|27.85|29.54|30.53|31.03|32.02|28.73|30.214|28.1|27.146|26.985|28.04|28.96|30.6|26.95|23.5|18.6|19.46|21.2|18.41|17.2|18.8747|17.6172|15.75|24.49|22.06|19.66|23.795|24.58|25.65|29.94|27.7|25.81|25.81|27.5|25.71|25.4955|24.91|24.29||
2022-02-19 20:11:08|pink_usa_0429|EUZOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3169|44.7152|36.3426|33.5273|22.0834|14.6248|23.8384|30.625|34.0757||34.6973|||49.8851||53.8192|55.1354||50.1995||42.7775||49.9802||54.1117|53.6364|54.1482|||||||||||34.7516|27.2185||||38.0829|33.7832||31.1915||||36.3068|38.9793|||||||||53.8374|62.9796|64.466||62.3958|61.3713||71.1907|75.7618||63.5722|||||58.6201|||4.7935|||57.7313||54.8955|||||48.7584|48.6738|56.7071|58.4085||56.4086|51.4847|53.6357|53.126|49.3683||47.0187|||53.748|57.4452|61.3497|65.3061|69.3878|74.8299|79.4558||78.4581|79.9546||86.1678|||78.4762|72.3333|||74.1429|70.781|71.4286|65.9048|65.9048|71.0476|71.0476|71.4286|71.4286|70.15|72|64.75|65.2|72|70.5|68.15|68.1|69|68.3|42.6905|43.6875|50.7671|50.7671|50.7671|53.0632|53.0632|52.1127|64.951|66.1755|70.25|70|70|70|70|86.9|84|84|84|92.4287|81.5|81.5|87.525||
2022-02-19 20:11:08|pink_usa_0430|AIQUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4768|11.2057|10.8919|11.814|9.4768|8.9453|11.6475|10.7447|11.9229|11.1929|13.831|13.3956|14.5354|14.9836|14.8235|15.3358|14.3113|15.4574|15.3742|13.767|13.1822|14.0359|15.8869|16.0098|17.2734|17.7515|17.007|17.3485|17.6969|17.4032|18.6258|19.1244|18.7624|19.302|18.0316|15.9689|17.1163|17.1573|16.8568|17.2598|17.5261|17.8335|17.3622|16.7816|15.8092|17.3328|17.6033|18.6627|18.1893|17.7536|18.565|18.9932|18.6927|18.7528|18.4298|19.3689|19.0796|18.4748|20.4658|20.4808|20.0601|20.4282|20.3306|20.6762|20.5034|19.9098|20.4282|21.7055|22.0909|22.7273|20.9339|20.8264|19.5041|19.8678|20.6653|20.0909|21.876|20.8595|21.4876|22.3388|20.9669|20.3884|21.6529|19.5868|20.6859|21.6281|19.1901|18.1281|16.8182|17.5496|18.4215|17.9979|17.781|17.0083|17.0248|18.2975|16.9008|17.0124|17.438|18.2025|17.9711|18.1157|18.7769|20.5496|20.3802|20.4215|20.3496|20.7355|22.4636|23.0273|22.9636|23.0273|22.45|22.7409|22.4045|23.3455|23.5545|22.9864|23.0409|22.5182|22.3636|22.0455|21.75|22.1773|22.0818|22.8318|23.7227|23.4|24.0727|24.9864|24.5773|25.4745|26.266|26.325|27.07|28.08|30.09|24.35|25.87|25.254|28.57|29.63|33.52|33.03|31.85|33.46|32.79|33.275|32.83|30.67|33.88|34.51|34.4|34.73|34.56|35.11|31.83|34.98|34.86|35.5|33.4||
2022-02-19 20:11:09|pink_usa_0431|INGIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:11:10|pink_usa_0432|ARKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|35.5|39||||49.4569|50.5|50.6|51.35|49.2|59.75|61.65|65.45|67|64.5|62.55|62.15|63.75|68|58.4|52.05|55.29|56.7|58.6|65.2|53.7|48.15|43.55|29.25|24|18.3|16.35|15.9|12.35|22.4|24.25|26.4543|21.9|30.9|32.45|34.9|38.3|38.91|40.51|35.25|36.15|38.25|41.9|35.4|41.51|47.7|45.1|58.05|67.65|72.1|72.94|71.35|82.2|98.2|105.36|101.64|101|81|71.9|54.5|63.18|67.1|74.51|90|93.08|88.35|90.64|63.82|69.2|81.92|90.49|98.6|93.79|107.37|105.31|113.96|100.3|88.945|95.26|98.75|99.55|100.3|104.98|107.68|113.57|114.03|108.82|106.9|112.57|110.46|109.9|101.43|95.8|75.41|73.23|64.6|61.99|72.875|67.05|73.37|77.31|81|83.1|74.67|75.14|81.43|69.76|69.525|74.11|71.48|62.69|56|68.13|72.12|77.57|82.78|74.5|84.75|92.51|91.7|93.31|98.9|97.36|99.75|95.651|100.4075|106.1275|106.3|108.65|115.2|113.94|122.96|123.95|119.52|125.83|123.74|128.7|130.38|130.5|120.46|122.19|125|122.2|125.85|104.83|87.17|96.2|95.57|102.35|101.38|101.87|87.3|90.5|86.945|89.39|89.61|105.57|106.72|100.805|93.37|89.75|70.5|79.49|88.77|96.88|107.5|108.65|105.4375|104.59|115.1375|116.63|108.43|114.95|121.9|124.07|132.07|126.5|129.83|138.2499|132.1001|136.4|135.79|148.51|151.58||
2022-02-19 20:11:11|pink_usa_0433|RUBSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3776|29.8074|28.9659||30.6403||34.3374|33.9483|34.6908|36.2063|36.7329||40.5334|40.3359|37|36.315|39.25|39.065|37.435|37.95||39.8|||40.6846|40.165|40.15|43.075||50.15|||55.15||64.15||62.9255|68.9|74.9188|73.0248||72.3022|77.56|70.7459|56.6905|57.4725|53.4772|55.9|53.9094|52.45|54.4485|58.2|58.4279|55.59|53|49.6555|56.25|56.5086|57.8141|57.5201|57.5201|60.8036|60.8036|61.5481|56.6|41.75|43.0732|44.67|48.9|47|47.75|39.858|32.45|41.59|46.56|49.5|46|47.5612|47.5612|47.5768|47.5768|40.4054|38.15|34.6316|33|28.6|28.185|32.5||
2022-02-19 20:11:11|pink_usa_0434|RBSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.965|6.025|||||||||6.725|||7.47|||7.875||||8.07|8.01|7.82|7.625|7.925|8.08|8.875|||||||9.585|10.4888|11.605|11.325|12|11.78||16.8||||||||11.05|11.84|11.92|10.745|9.85|11.18|11.18|11.43|11.43|10.98|10.98|10.1|11.1|11.1|10.81|10.81|11.16|11.41|11.41|11.41|11.35|8.55|8.55|8.55|8.55|8.71|8.75|7.65|6.75|7.56|9.01|9.56|9.54|9.9|9.4|9.33|9.13|8.75|7.86|6.97|6.5|5.5|6.45|6.43||
2022-02-19 20:11:12|pink_usa_0435|CDMGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.35|||||87.8525|89.37|97.05|97.3185||||||||81.1909||88.6|||81.25|||||||68.987||69.45|||||75.85|||||70.05|70.1|||||||||87.2||||||||94.2||||||74.5|74.5|81.0209|81.0209|83.75|83.75|83.75|83.75|83.75|86.1033|86.1033|95.5|95.5|95.5|105|105|71.4759|72.5141|73.2772|70.3358|66.669|63.4985|59.0452|50.6021|75.9319|82.5796|82.5796|72.638|72.638|72.638|92.93|85.36|88.1765|88.1765|79.3|77.7649|76|68.412|75.15||
2022-02-19 20:11:12|pink_usa_0436|ETCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|7.65|8.26|7.64|7.37|8.15|7.805|8|7.83|4.58|4.515|4.64|5.13|5.03|5.14|4.395|4.81|4.09|5.07|5.63|6.33|6.67|6.01|6.96|7.33|7.23|6.07|5.59|5.68|5.54|5.52|5.01|5.54|4.93|5.11|5.82|6.11|6.14|5.03|5.002|4.74|5.09|4.73|4.34|4.29|4.395|4.79|4.331|4.39|4.67|4.69|3.911|4.1125|3.7535|2.98|2.67|2.72|2.7|2.25|2.47|2.51|2.55|2.506|2.8|2.94|3.01|3.06|3.12|3.06|3.34|2.81|2.89|3.04|3.4|3.55|3.14|3.17|3.16||
2022-02-19 20:11:12|pink_usa_0437|EUTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|||24.35|28.15|27.25|30|32.55|32.1|33.4||32|34.45||||32.8|38.3|||35|35.5|36.15||39.45|41.25|42.59|44.14|44.64|40.9|45.13|38.63|41.14|38.72|39.46|38.22|36.59|36.03|35.3|26.43|30.77|31.15|32.54|31.98|31|31.29|33.16|34.28|36.34|35.65|35.33|30.99|28.95|28.02|30.68|30.65|31.91|29.45|31.44|30.88|32.49|33.32|33.71|33.93|34.83|34.24|34.05|31.27|32|32.9|32.7|35|33.45|33.18|34.59|35.11|32.99|30.52|29.82|31.83|32.97|30.6|29.43|32.51|30.8|31.61|31.27|18.34|18.04|18.5|20.35|19.05|20.75|18.7|19.32|18.3|20.65|22.6|25.85|27.08|26.45|28.35|28.75|26.39|24.35|22.9|23.4|21.96|22.07|20.65|21.4166|21.75|19.74|22.25|23.995|23.8|23.6106|20.3297|20.0846|21.4236|20.5|17.44|17.59|18.1|18.2|18.1185|17.683|18.6508|19.69|16.2146|16.25|15.37|13.9|10.2054|10.52|11|9.425|9.856|10.34|9.55|9.96|11.5|11.61|11.72|11.64|12.46|12.735|12.5|12.1|11.17|11.62|12.7|14.5|12.75|12.265|12.265||
2022-02-19 20:11:13|pink_usa_0438|TLPFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|24.62|23.53|23.93|26.47|28|30.3|29.62|32.82|29.91|29.07|31.24|31.83|34.07|32.3625|30.895|31.84|34.91|34.459|37.27|36.73|35.63|37.43|37.84|34.2|36.71|36.982|37.45|37.95|40.81|40.05|42.2|39.65|43.37|43.341|45.05|42.78|45.35|54|53|46.17|49.42|51.585|54.37|51.3|54.7|64.97|67.3025|63.65|69.4164|70.06|76.06|73|72.33|71.59|71.28|73.89|78.56|77.45|77.43|88.55|93.0325|97.31|94.65|85.69|80.42|79.191|87.57|93.7|92.93|94.9|96.03|100.385|102.55|108.0675|108.41|117.96|117.53|121.785|129.14|130.26|99.35|112.14|123.8095|125.29|149.535|155.5|157.65|159.59|167.69|169.11|173.66|180.32|186.14|191.92|193.55|205.3825|213.018|227.6601|196.96|214.93|211.02|221.71|190.24||
2022-02-19 20:11:14|pink_usa_0439|KLPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5||||||27.666||||||||36.4|38.25|40.4976|40||42.1|||28.8189||||||||||33.3|33.5||36.8621||||39.4||40|43.1113|42.3479||44.0731|42.945||||45.7516|44|43.11|45.55|||||44.5|||43.15|47.3|50.6||49.7|46.65|43.5|45.0781|44.1||46.65||45.7046||||||45.3857|47.6645|47.7|45.2|42.53|37.8462|36.75|37.2|37.7||40|38.96||40.75|40.5|40|||42.5|43.5|40.731||42|40.1372|39.15|37.3|36.6|34.8|34.4847|34.2|32.27|30.1|35|34.586|34.9|36|34.37|33.4|30.5196|30.55|32.85|37.25|35.8|37.901|34.98|29.6|19.4691|18.1299|22.63|19.46|17.42|15.78|14.2712|13|23.65|22.2|22.2|23.75|24.93|27.01|29.5|26.1756|24.08|25.15|21.795|24.33|21.06|24.85|26.14||
2022-02-19 20:11:15|pink_usa_0440|BNGRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.89|68.1||||68.6074|68.75|75.47||81.2288|81.7|81.7|81.7|81.7|85.75||||70.36|66.35|63.25|||60|||66.8|64.16|66.17||64.35||61.94|63.95|63.3|64.9023||60.25||62.25||||68|68.85|74.78|||80||||||98.35||96.35||98.65|||92.7|91.35||84.6||76.1655|75.9|71.0299|66.45|66.5091|75.9|76.55|75.39|67.8|68.8|71.45|72.3715|70.79|66.45|65.9|69.75|69.75|67.55|67.55|67.55|59.25|61.7|57.5|64.645|61.89|61.89|64.15|73.75|70|71.75|83.3|86.3|90.6|90.6|90.6|84.3|84.3|75.11|75.11|75.11|75.11||
2022-02-19 20:11:15|pink_usa_0441|BMXMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.5|||26.0939||||32.4733|32.4733|37.8333|||||||32.0667|32.0667|36.3333||||31.1667||||||36.6667|35.3333|38.25|38.25|||||||||28.15|27.1667|||30.5833|30.5833||30.9333|31||33.15|31.8833|31.5667|32.3333|32.3333||32.5833|32.7167|33.4094|34.388|35.2077|34.3394|35.9242|37.1911|36.6259|37.7326|36.8104|34.7457|34.3259|34.5833|36.1614|36.1667|12.3702|36.5709|36.0833|30.66|32.8167|37.9|35.9333|39.3733|37.5833|35.55|37.3833|38.95|39.262|40.05|42.4|39.0833||44|45.46|45.9667|48|51.3167|48.2855|46.05|48.55|53.25|52.6167|55.3667||72.7833|72.1167||82.6667|81.9|79.05|85.4|91.44|87.65|78|81.7|79.95|90.25|88.45|83.6|88.75|82.15|76.5|71.91|65|73.4|82.4|86.01|78.85|80.9|81.8|82.1|81.82|81.8|83.2|91.6|88.95|99.95|93.45|115|126.5|134|142.8|166.15|136.85|155.95|151.15|141.15|145.35|154.75|132.55|129.25|116.43|111.425|115.34|120.5855|132.9|110|126.6002|133|135.15|116.4878||
2022-02-19 20:11:16|pink_usa_0442|RXEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0481|20.87|19.5|19.25|21.25|21.13|23.75|22.5|22.92|22.7|23.5|24.22|23.9|25.64|25.7|25.08|26.53|25.7935|25.9045|26.3785|25.78|22.97|21.58|19.9295|20.77|17.91|17.09|18.67|17.2345|18.8|19.363|19.58|18.15|17.601|16.37|15.81|14.38|12.6|13.75|13.61|12.9|11.08|12.35|13.13|15.15|15.305|11.54|15.1|16.23|14.36|14.04|15.5|17.31|17.81|15.92|17.33|17.5|16.9454|16.29|15.85|16.06|17.05|17.93|18.3|18.3|18.3799|17.84|16.5|15.699|15.11|14.769|14.9901|16.3|14.39|12.75|10.571|10.31|11.47|12.46|12.14|13|10.97|12.15|11.51|10.58|11.59|12.5|13.1566|13.1566|13.1566|13.28|7.5|7.5|7.5|11.91|12.01|13.07|12.51|12.1|13.58|16.165|15.62|18.32|20.1|20.41|20.67|21.69|21.3|21.279|19.36|19.5425|20.57|19.84|22.585||
2022-02-19 20:11:16|pink_usa_0443|RXLSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0683||||||||25.1387|25.31|24.6|26.535|26.2006|25.38|26.12|25.68|23.97|23.13|19.0753|20.0339|18.29|16.78|18.23|17.09|18.42|19.43|19.34|18.23|17.15|15.74||12.17|12.97||13.24|12.17||13.36|13.3712|14.79|14.5599|12|15.02|16.24|14.05|14.03|16.24|17.23|16.78|16.78||||||16.5|||17.7|17.98||17.47|16.24|15.63||13.99|15.32||13.36|12.22|11.34|10.3|10.36|12.09|11.44|12.7|11.35|11.35|11.5|11.5|11.5|11.5|12.75|12.75|12.75|12.75|5.92|5.92|5.92|10.38|10.38|13.095|12.135|12.14|13.778|16.23|15.924|16.4767|20.95|20.95|20.506|20.506|20.506|21.61|21.61|19.985|19.255|19.255|22.07||
2022-02-19 20:11:17|pink_usa_0444|MDOUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|18.25|18.25|18.25|18.25|20.55|20.55|20.1|20.1|20.1|20.1|20.1|20.1|20.1|12.05|12.05|12.05|12.05|12.05|12.05|12.05|15.75|15.75|17.396|17.396|17.396|17.396|17.396|22.3|22.3|22.3|22.3|23.68|23.68|23.68|23.68|23.68|23.68|23.68||
2022-02-19 20:11:17|pink_usa_0445|REMYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.11||8.41|8.46|8.95|9.088|8.79|8||7.06|7.294|6.98|6.52|7.55|7.23|7.65|7.56|7.05|7.5|7.08|5.785|6.52|6.83|7.2|7.08|7.33|7.03|7.4|8.25|8.63|8.43|8.48|8.76|8.4|8.13|8.11|8.58|9.24|9|9.8|10.3|11.2|11.48|11.6|11.55|12.35|13.01|13.29|13.65|13.16|13.27|13.89|14|15.2|13.19|13.8|14.06|13.335|12.26|11.35|11.025|12.5|13.32|13.53|12.93|13.51|14.79|14.3925|15.334|12.967|13.235|12.296|12.33|11.18|11.2275|12.59|10.9|14.145|13.95|16.01|16.91|18.4725|17.85|17.11|18.79|19.14|19.69|19.29|20.15|20.665|20.97|22.11|20.02|19.28|20.35|24.01|22.86|21.22||
2022-02-19 20:11:18|pink_usa_0446|SDMHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.7289|66.0884|72.9078|62.3347|56|61.7072|60.1895|69.003|73.15|66.8956|70.2547|74.1833|73.945|83.3349|89.1723||88.4|93.783|115.5|126.7456|135.1104|126.5571|143.031|132.0146|130.6703|156.0754|158.0377|153.1926||161.2971|167.9802|186.2395|206.014|209.04|187|177.5|176.25|170|172.25|169.5|179.55|198|190|207.065|200.36|217.84|254.75|278|280.24|308.45|305.2|316.5|351.15|385.5|372.9|372.2|411.5|399.95|379.75|66.75|67.75|70.12|71.39|73.56|63.7|62.3||62.3|64.56|61.87|68|80.4|79.3|69.53|74.7969|70|71.02|70.38|71.65||86.25||96|100.1|103.5|121.25|134.06|131.55|127.8|100.5|97.93|111|122.5556|127.53|131.65|140.3|156.5|160.0684|151.5|136.5|142.7121|160.25|160.75|190|195.5|188.6001|231.3|262.5|262|310|349.4|350.3|380|337.9|367|415|437.5|420.822|465.575|434.78|490.075|576.1599|631|559.951|519|535.64|550|431.69||
2022-02-19 20:11:18|pink_usa_0447|BICEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68||73|73.14|71.5|69.62||||||58.9||58|59.65||53.25|52.7|56|55.8|52.4|53|49.54|51.63|47.03|45.55|45.21|45.42|44.318|49.19|51.74|50.25|50.62|46|43.98|43.33|39.04|38.93|33.46|32.03|32.95|36.555|34.1|34.965|34.51|29.1|27.63|24|25.83|24.85|29.25|28.19|25.81|24.3925|29.7201|29.44|28.38|28.91|30.185|38.4|37.39|34.715|35.6473|33.45|27.685|28.4075|25.58|27.425|28.94||
2022-02-19 20:11:19|pink_usa_0448|GGRGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|26.75|27.1|33.3|28.85|29.8|27.25|27.02|20.8|25.35|24.55|22.55|26.3|22.7501|23.9001|21.4|24.65|27|28.65|27.64|27.4175|28.15|24.756|24.65|24.83|25.15|24.5|24.69|22.1|24.91|23.81|21.885|24.25|24.7|22.65|20.89|20.8|22.3|24.85|21.5|23.05|23.14|24.64|26.68|23.9438||25|20.81|17.8625|22.272|20.88|17.69|19.45||16.44|16.1|16.07||13.29|10.14|10.12|10.12|11.12|11.63|16.22|16.51|14.755|18.87|18.87|15.3|16.25|16.285|17.62|19.4583|19.3|15.88|12.25|14.6|14.0536|16.48|16.48|13.75|12.91|12.91|14.35|15.65|18.2|18.35|18.35|18.35|17.26|17.9|17.9|17.9|17.9|16.15|18.35|18.7|18.7||
2022-02-19 20:11:19|pink_usa_0449|FRIIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|52.5|47.8|41.3903|41.7|44.53|38.2078|34|34.35|31.51|30.47|34.45|30.7|28.2|27.5|32|33|32.9|36.3|32.81|32.75||31.97|31.97|||34.25|33.41|36.85|33.4|33.4||39.3169|34.6|34.6|38|44|42.16|43|46|53.1|57.05|57.05|63.3|62|59.662|58.9|65.65|||||68.35|63.2|||54.15|54.15|||48|48|52.75|52.75||||||52.75|52.75|52.75|52.75|52.75|36.69|36.69|36.69|36.69|36.69|36.69|49.01|49.01|49.01|49.01|49.01|49.01|49.01|49.01|49.01|49.01|44.6|44.6|44.6|44.6|44.6|42.2|42.2||
2022-02-19 20:11:20|pink_usa_0450|NVYTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6595|1.76|2.3|4.8|4.3|3.15|3.75|4.2|8|13.225|10.25|11.47|11.43|10.21|9.5|6.5|5.875|4.5|4.5|5.345|5.04|3.43|4.86|4.94|2.4301||
2022-02-19 20:11:20|pink_usa_0451|FRACF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.928|2.575|2.2195|2.0775|2.8215|2.692|2.35|2.5375|2.3435|2.1795||2.4345|2.511|2.4275|||||2.815||3.08|3.034|3.377|3.248|3.5002|3.8275|3.8738|4.009|4.719|4.937|5.048|3.828|3.8|4.0745|3.164|3.255|2.821|2.24|2.9781|2.394|1.862|1.638|1.2566|0.9347|0.8672|0.706|0.8352|0.585|0.579|0.5223|0.531|0.732|0.6968|0.6308|0.556|0.576|0.491|0.449|0.418|0.2565|0.301|0.25|0.2|0.406|0.317|0.318|0.312|0.284|0.212|0.22|0.166|0.2053|0.1654|0.1|0.17|0.1849|0.188|0.3359|0.3221|0.342|0.3037|0.35|0.35|0.2914||0.2017|0.3048|0.2833|||0.3|0.298||0.2932|0.292|0.2804|0.3|0.2692|||0.3|0.2957|0.4012|0.4138|0.3103|0.274|0.394|0.3141|0.28|0.37|0.3508|0.349|0.3675|0.4155|0.4148|0.3693|0.31|0.2951|0.31|0.2754|0.3244|0.261|0.34|0.35|0.3106|0.2026|0.2111|0.2156|0.2408|0.3493|0.3858|0.411|0.3993|0.4093|0.42|0.4095|0.4692|0.566|1.22|1.4249|1.55|1.502|1.59|1.64|1.8|1.77|1.45|1.37||
2022-02-19 20:11:21|pink_usa_0452|SDXAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.21|7.9|6.8|7.25|5.328|5.54|3.65|4.7|5.1|5.45|4.898|4.2|4.46|5|4.98|5.74|5.68|5.95|5.32|5.38|5.778|6.12|6.038|6.552|6.17|5.602|5.22|5.272|5.196|5.216|5.042|5.32|6.08|6.1|6.134|6.322|6.56|6.7|6.42|6.576|7.2|7.04|7.584|7.922|8.2|8.638|9.08|8.51|9.53|10.062|8.694|9.68|10.25|10.698|10.768|11.108|11.808|12.5|14.68|13.822|15.044|15.704|14.502|14.512|13.09|12.788|13.86|13.82|12.59|10.88|10.32|11.6|11.88|13.268|14|12.53|13.56|12.4|9.72|10.15|9.55|10.26|10.35|8.992|9.32|9.944|9.97|10.8|10.57|11.96|12.07|11.93|11.36|11.95|10.9|12.16|12.08|11.676|11.53|12.41|11.84|12|13.39|13.41|12.92|13.74|13.69|13.808|14.932|15.34|15.44|15.62|14.2|14.772|13.202|14.656|14.38|14.27|15.444|15.748|15.66|16.076|15.024|14.164|15.272|16.14|15.75|15.6135|16.83|17.106|17.96|19.13|18.822|16.52|17.698|17.938|18.084|17.888|18.776|19.996|19.534|20.618|20.218|21.62|20.904|21.678|21.58|20.896|19.46|19.672|19.072|19.2281|20.08|19.21|19.6035|19.7532|20.06|20.416|20.661|19.3574|18.792|17.18|17.15|17.65|20.075|19.33|18.92|20.47|21.44|20.34|20.3|22.42|23.321|23.705|23.92|23.13|22.49|23.08|21.62|21.905|23.615|25.61|27.893|23.31|23.12|24.26|24.36|25.53|26.09|26.035|24.17|25.2|19.23|19.695|19.38|21.245|21.45|19.78|20.1|19.8|20.27|21.45|21.21|21.845|22.77|22.83|23.045|23.24|22.42|22.17|21.36|21.85|23.054|22.19|21.45|17.46|14.02|15.02|14.1|14.1095|14.62|14.98|14.77|13.63|17.595|18.41|18.438|20.45|19.825|20.18|20|17.5|17.0604|16.845|18.125|19.96|17|18.42|18.78||
2022-02-19 20:11:22|pink_usa_0453|NPACY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|5.45||||4.9|4.9|5.25|4.604|5.6|5.85|6.15|6.36|6.2|6|5.9|6.5|6.15|5.6|4.86|5.2|4.55|4.95|4.7|4.65|4.66|4.33|4.3448||3.3333|3.4|3.69|3.69|3.45|||3.7|3.7|4.03||4.6|4.6|4.36|4.55|||5.15|5.15||6.01|6.01||5.58|5.39|5|4.52|4.56|4.5|4.3701|3.8514|3.71|3.1401|3.46|3.6078|3.4|3.4|2.95||2.29|2.14|1.71|1.44|1.5601|1.65|1.21|1.27|1.6||1.61|1.84|1.8|1.85|1.96|2.04|2.07|2.02|1.96|2.53||3.12||3.17|2.47|2.7||1.93|2.08|2.02|1.81|1.76|1.75||1.62|1.61|1.716|1.99|2.08|2.1|1.8695|1.79|1.79|1.65|1.44|1.48|1.48|1.374|1.374|1.42|1.37|1.4|1.4|1.4|1.4|1.4|0.83|1.07|0.987|0.94|0.94|0.76|0.86|1.3|1.28|1.43|1.57|1.59|1.7|1.86|1.92|1.92|1.92|1.76|1.66|1.56|1.38|1.38||
2022-02-19 20:11:23|pink_usa_0454|SDXOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.269|51.3658|50|54.5|51.2159|43.7803|48|47.9|50.7|53.25|54.15|55|59.8529|57.3744|57.6992|57.9974|52.7023|60.2388|60.1255|58|56.0315|60.5|63.6008|60.338|65.7906|67.2225|63.8949|68.732|67.6035|68.242|72.953|75.9544|77.4338|78.55|75.3271|72.7547|71.6217|71.4693|70.7311|71.5931|73.6903|77.1594|77.775|80.0326|75.242|77.447|76.811|80.187|77.0644|76.5|81.0027|84.0613|89.3951|94.7558|89.6|83.5037|84.4807|83.7139|88.443|88.072|91.6174|95.54|97.8953|100.0732|100|108.3749|105.2841|107.6986|107.3625|103.1792|97.75|98.8131|94.5|96.75|100.338|93.9|99.1873|99.1403|97.0704|102.2137|101.4812|94.55|92.8927|87.6839|85.25|87.65|100.2|95.2761|99|102.1885|106.5|102|105.4933|107.5|118.1249|117.2445|118.6784|105.9565|111.2936|115.1819||109.9195|119.1492|128.2135|138.5335|121.5591|117.4819|119|122.6338|126.9|131.7941|129.5|123.1127|121|90|97.95|98|99.9822|110|102.5|98.75|98.3|103.5216|107|107.31|107.7|112|114|114.1205|114.8135|110|115.9|115.9|106.5|114.25|115.75|108.5161|95|66|68.9753|76.3|70|70.7|71.5|72.1|68.13|84.114|83.52|89.566|98.9223|96.6042|99.724|98.9|96.9|85.9039|80.2|87.65|95.83|86.87|85.1|93.55||
2022-02-19 20:11:24|pink_usa_0455|ALIZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|24.07|22.07|16.64|17.91|18.51|20.31|21.21|21.58|19.02|17.95|24.0101|24.25|22.75|24.38|25.69|26.65|26.45|25.12|22.85|23.53|22.72|23.49|22.02|23.7|25.56||
2022-02-19 20:11:25|pink_usa_0456|DBOEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.534|7.1|6.35|6.52|5.51|3.96|6.45|7.65|8.18|7.2|7.55|8.01|8.1|8.56|7.76|8.19|6.15|7.21|7.52|7.58|6.09|6.65|7.13|6.2|6.74|7.02|6.72|6.87|7.82|7.86|7.33|8.14|7.67|7.17|6.55|5.85|4.83|5.19|5.52|5.4|6.41|6|6.73|6.4|4.81|5.2|5.03|5.1|5.6|5.28|5.81|6.13|6.468|6.39|6.12|6.2|6.43|6.6|7.28|7.13|7.73|7.28|7.48|8.38|7.86|7.98|7.79|7.3|7.52|7.26|6.87|7.11|6.56|6.84|7.02|7.2643|7.75|7.74|8.365|8.26|8|9.08|9.15|8.95|8.985|9.01|8.47|8.3|8.02|8.16|8.2|8.12|8.23|8.19|8.3|8.165|7.74|7.44|7.95|8.02|8.61|8.19|9.36|10.02|10.52|10.97|10.51|10.83|10.86|10.595|11.62|11.835|12.74|13.19|13.575|13.37|13.655|13.865|13.105|13.695|13.335|12.565|12.485|12.43|13.09|12.655|13.092|13.2|14.24|14.33|14.26|15.16|15.0025|14.91|15.31|15.958|16.63|17.02|13|15.84|16.722|18.685|17.96|17.48|17.46|14.82|16.67|16.575|16.44|16.18|17.01|16.77|16.29|17.19|16.875|17.24|16.58|16.95|15.435|16.92|17.91||
2022-02-19 20:11:26|pink_usa_0457|MURGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|14.3|15.35|14.92|13.93|11.47|13.35|13.94|14.24|13.45|14.45|14.99|16.22|15.66|16.05|15.62|14.81|15.73|16.37|13.76|12.45|13.52|14.2|12.92|14.17|15.8|15.27|14.38|16.81|16.54|16.1|16.42|15.02|13.98|13.42|11.93|12|12.63|11.66|12.23|14.31|13.79|15|14.67|12.73|13.67|14.62|14.84|15.98|16.1|17.56|17.71|18.59|18.7|19.38|19.935|18.91|18.52|19.31|17.86|19.69|20.84|21.36|20.82|20.92|21.67|21.83|22.19|21.66|21.85|19.9|19.875|19.42|19.3064|19.84|19.24|20.41|20.28|22.16|19.54|18.215|18.83|19.23|18.75|18.83|19.98|20.3|19.19|18.77|19.7|19.72|18.79|16.78|16.35|17.788|18.42|18.37|19.3|18.58|18.72|18.71|19.09|19.64|19.46|19.92|20.69|21.76|20.11|21.3|22.515|21.68|22.27|22.64|22.665|23.225|22.73|21.305|21.775|21.69|21.525|21.985|21.88|21.1|21.615|22.72|23.61|24.105|24.582|24.94|25.21|23.68|24.39|25.41|27.9|29.016|29.86|30.37|27.15|18.77|19.34|25.03|25.74|27.19|29.07|25.31|27.11|28.19|29.29|27.9325|31.46|31.46|30.415|29.07|27.76|29.705|28.6|28.15|30.04|27.76|31.85|30.81||
2022-02-19 20:11:27|pink_usa_0458|CRZBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.3297|260.5572|264.1022|244.6047|265.8747|222.4485|249.9222|271.1922|272.0784|273.8509|257.0122|256.1259|213.586|207.3823|203.8373|193.2023|216.2447|205.6098|185.226|191.4298|199.5833|173.7048|168.0328|165.9058|171.9323|109.1859|116.9849|115.2124|116.9849|115.5669|111.6674|128.3288|126.5563|119.4664|102.4504|69.4819|72.6724|48.5664|52.1114|60.9739|57.4289|50.3389|46.0849|51.3315|68.0639|96.7784|99.6144|106.1818|103.5139|109.8949|128.3288|134.3553|145.6993|136.1278|134.3553|119.8209|110.2494|124.0749|118.9701|113.7944|123.3659|135.4188|133.6463|142.1543|150.3078|151.7258|162.0063|157.3978|150.3078|155.6253|156.6888|189.6573|195.3293|189.3028|191.4298|208.0913|226.8797|248.1497|||||243.5412||||259.1392|260.2027|279.7002|303.0971|294.2347|319.4041|354.4996|347.4096|343.8646|297.0706|269.0652|314.5829|275.4462|285.7267|266.5837|216.2447|196.8891|229.0067|259.8482|240.7052|221.5622|231.8427|170.1598|83.6619|93.2334|62.0374|39.8458|33.3939|23.1134|39.8458|51.7569|58.1379|48.3537|57.9961|78.9825|85.6471|71.9634|67.993|66.8586|54.6638|56.8617|60.6194|51.4024|48.9209|52.1823|61.5411|57.5707|60.6903|65.9369|55.8691|53.104|55.1601|56.7908|54.4511|42.7526|41.6183|32.3304|24.7441|16.9451|17.6541|15.8816|13.2583|12.4784|19.2848|17.8668|15.3144|14.4636|11.6985|12.4784|10.4755|13.4001|13.0101|14.2509|12.762|13.9673|14.3927|11.9112|11.2731|10.0182|10.14|7.65|10.63|12.52|12.06|12.54|14.37|15.62|18.63|16.9|18.68|16.65|16.16|16.08|14.36|16.385|13.58|15.17|14.68|13.47|13.195|13.26|13.97|13.89|13.22|12.405|13.26|11.48|11.38|11.45|10.67|10.19|7.74|8.36|8.85|8.08|8.41|6.205|5.97|6.93|6.35|6.925|7.62|8.085|7.975|8.63|8.65|10.165|10.56|12.6|13.039|12.77|13.867|13.64|14.215|15.145|15.78|14.66|13.135|12.84|11.08|10.035|10.33|10.27|9.875|9.97|7.715|7.05|7.2|8.39|8.63|8.6|7.13|7.28|6.7175|6.7|5.74|6.14|5.71|6.43|7.11|3.727|3.58|3.54|4.645|5.21|5.67|6.12|5.05|5.89|6.14|6.795|6.73|6.875|6.245|6.75|8.19|6.67|6.31|6.7|6.82|7.49|7.425|8.43|10.295||
2022-02-19 20:11:28|pink_usa_0459|VLKAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|464.0399|348.5|357|291|333|315|311|360|342|350|177.5|162|160|112.5|108.5|96|97.35|96|86.6|82.8|89.2|96.85|92.55|107.1|133.75|160|149.75|153|150.65|156|178.75|169.7|194.2|159|146.65|125.75|160.75|152.5|141.5|167.5|164|164.8|171.297|142|150|165.55|156.5|169.85|187.5|202.25|216.9|221.5|206.1|192.85|195.95|213.6|191.3|232.3|221.35|225.6|249.07|252.905|263.928|248.3|255.14|255.65|268.1|261.75|261.15|221.2|229.4|201.5|215.7|229.2|214.9|235.75|247.7|261.61|251.29|240.9999|225.2|204.25|183.15|121.95|128.45|149|141.25|128.21|142.21|138.05|155|158.8|133.87|142|146.15|144.87|145.6|140|147.7|155.5|153.5|147.2|162.0909|155.3289|156.5|155.94|161.1225|172|194|195|205.45|210.75|198.2|201|204.5|191.775|166.81|163.3|153.61|173.115|166.6|157.5|157|172.39|178.8|169|181|164.8|172.66|164.155|161.54|166.5|195|191.08|195.53|188|168.7|136.2|145|165.1|163.25|169|177.775|171.99|169.5|194.45|207|216|240|371|307.6|365.85|323.92|343|341|310.1|335.04|296.5|313.9|292||
2022-02-19 20:11:29|pink_usa_0460|VWAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|3.675|3.2|3.6|3.725|3.775|4.3|4.325|4.925|5.05|5.125|5.175|5.375|4.95|4.85|4.5|4.25|4.43|4.175|4.075|4.15|4.125|4.55|4.525|4.625|4.925|5.0125|4.575|4.225|4.52|4.625|5.35|5.35|5.8|5.5|5.525|5.55|6.9|6.9|7.45|7.7|6.6|6.825|7.45|8.1|8.7|10.125|10.795|11.3|11.645|13.4|14.825|14.425|15.025|16.625|18.875|21.05|26.01|26.95|22.925|22.425|22.545|24.645|28.575|29.35|26.975|26.915|30.35|28.375|38|50.57|38.775|39.3|34.05|24.145|32.575|31.32|35.75|30.325|36|17.6|17.15|15.435|11.61|10.825|9.425|8.95|10|8.75|8.13|8.775|9.61|10.275|11.425|13.85|15.725|15.2|15.425|15.015|14.735|17.22|16.5|18.8|17.25|13.075|13.4|16.4|15.19|14.26|16.8|16.76|14.865|16.6|14.33|14.935|16.525|16.81|17.11|19.05|20.3795|22.33|22.955|20.69|18.9|19.87|20.955|19.37|24.152|23.275|22.14|24.8|25.49|26.53|26.515|24.1765|26.38|26|26.5|26.155|22.5|22.595|19.455|21.435|22.275|21.3675|23.88|25.36|25.925|25.32|23.735|22.9025|20.25|18.7325|15.235|13.03|14.8125|15.05|12.795|14.205|13.91|15.855|15.75|13.3|14.3|14.6025|14.6|14.09|14.0225|14.89|15.94|15.35|14.69|16.0275|15.76|15.725|15.8|16.5975|17.685|18.75|19.525|20.6275|21.3375|19.875|21.05|19.9612|19.185|17.125|16.545|16.245|15.79|16.73|15.845|16.02|17.45|17.95|17.68|17.17|16.37|17.58|16.7|17.77|17.68|19.93|19.42|19.41|18.55|13.4375|14.43|14.98|17.56|16.095|16.98|17.7602|17.26|18.62|19.22|20.56|21.59|23.9|34.1|31.28|36.74|32.37|34.35|33.015|30.5897|33.0835|29.67|31.31|29.37||
2022-02-19 20:11:31|pink_usa_0461|VLKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.25|||||||||102|119||93|91.45|98.5|90|94.25|87|84.75|89.75|109.5|115.25|113.15|148.95|183|168.75|156|164.55|158.05|189.75|177.35||185.55|163.5|154.5|176|163.35|155.7|180.5|178.25|167.75|173.45|159.5|166|182|167.15|186|211.4|215.75|235.05|242.5|223.4|200.95|200.3|218.9|204.15|244.15|227.09|231.35|261.15|265.41|273.85|257|255|260.35|263|263.25|264.65|224.8|226.75|199.45|211.5|228.05|213.95|240.55|249.1|266|253.8|242.5|229.4|206.5|186.5|117.05|110.7|132.4|127.3|112.9|124.3|115.205|136.45|148.1|116.04|131.95|136.7|133.25|130.92|129.65|144.3|150.45|154.19|140.13|156.5833|153.72|153.86|151.25|151.6|162|190.95|205|204.63|207.95|196.415|198.274|212.6|194|172.87|167.83|159.5|171|179.5|172.71|161.61|168.63|174.425|163.1|172.0052|161.34|171|161.21|158.85|169.5|194.79|191.3|194.65|186.7|172.5|128.8|140.75|151.9|156.025|155.76|167.195|163.75|153.42|177.5|181.125|194|211.55|291.97|252.78|287.7|252.84|243.51|240|227.59|224.23|185.56|207.2|207.39||
2022-02-19 20:11:31|pink_usa_0462|VWAPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.72|4.625|5.025|4.845|4.19|6.925|5.875|7.475|7.86|8.225|10.05|11.75|9.71|9.525|9.125|8.59|8.575|9.715|9.105|8.375|9.025|10.875|10.39|12.695|15.05|17.3|16.625|16|16.48|16.06|18.32|18.06|21.2|18.2|15.135|15.42|16.69|17.14|15.91|18.35|18.405|16.8|17.64|15.465|16.685|16.515|19.025|19.295|19.645|21.53|23.355|25.465|21.305|19.955|20.4|21.79|20.81|24.335|22.535|23.6075|25.575|26.2|27.25|24.845|25.805|26.455|26.145|26.41|25.255|22.5|22.47|19.545|21.3633|22.79|21.095|23.88|24.775|26.295|24.75|23.865|22.95|20.02|18.32|12.02|10.415|13.52|13.08|11.2|12.2975|12.29|14.725|15.135|12|13.39|13.6915|13.195|13.1325|13.045|14.585|15.53|15.035|14.015|15.6625|15.225|15.46|15.5575|16.225|16.891|18.315|19.625|41.33|39.7742|39.02|39.99|41.17|38.11|34.43|34.05|15.75|17.594|16.57|16.52|16.92|16.94|17.13|16.65|17.16|16.01|17.16|16.0901|16.32|16.33|19.85|19.79|20.1225|18.66|16.63|10.76|12.65|14.69|15.3275|15.94|16.79|15.73|17.55|16.95|17.6|19.74|23.2|29.25|26.585|28.73|25.34|24.094|23.63|22.16|22.36|20.49|21.425|20.185||
2022-02-19 20:11:33|pink_usa_0463|HVRRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|13.8|11.65|15.35|17.15|17.29|17.35|17.4|18.95|17.34|20.33|21.29|23.2|22.2|24.56|24.85|24.15|22.4|25.09|21.55|21.35|22.42|24.74|22.3|23.07|25.47|24.9|26.7|28.91|28.78|28.26|28.49|26.05|26.17|24.17|21.26|21.7|23.5|25.61|25.01|27.36|26.47|29.67|28.99|25.84|29.341|28.831|31.14|34.06|34.79|36.92|39.2|40.85|38.79|39.17|39.69|36.58|34.91|37.51|34.75|37.13|40.21|41.1|42.05|39.9|41.77|44.65|44.95|43.99|45.405|40.87|40.955|39.63|41.58|45.15|44.25|45.92|47.71|53.69|48.16|49.54|49.69|52.77|49.65|50.95|57.24|58.98|55.05|49.1|52.38|56.46|56.92|56.24|50.39|51.509|51.85|53.05|54.74|56.3|54.62|57.02|57.02|57.975|61.84|59.12|61.15|64.6|60.79|60.5|62.39|63.83|64.73|68.5|67.96|69.045|70.44|64.97|63.355|66.35|69.29|71.01|68.125|67.19|68.735|72.95|74.87|73.9|74.26|76.81|82.13|77.71|80.57|84.5|88.8|92.05|96.905|98.69|94|67.6585|78.43|92.64|86.61|83.394|86.84|78.18|77.6125|86.21|83.68|80.17|88.885|93.05|93.34|88.13|86.1|84.05|92.85|89.15|94.09|89.01|97.02|102.29||
2022-02-19 20:11:33|pink_usa_0464|DMLRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.115|18.2362|18.4925|17.75|18.746|18.375|18.0875|17.763|19.285|20.08|21.2125|20.5263|85.78|21.57|21.015|21.33|19.785|18.4|17.1062|16.685|15.815|16.16|14.96|13.2|13.43|15.14|15.14|15.42|16.07|13.62|13.69|12.16|11.81|12.24|14.565|13.71|13.65|11.63|10.06|6.77|7.97|10.68|9.97|11.95|12.8694|14.4296|13.9|17.325|17.28|19.182|20.81|22.46|21.56|23.95|21.32|22.42|20.97|21.92|25.27|24.02|20.82|19.67||
2022-02-19 20:11:34|pink_usa_0465|DDAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8125|91.375|103.8125|92.5|88.3125|90.25|97.875|86.1875|89|74.5|77.25|72.1875|75.25|68|75.688|65.313|60|67.25|58.438|57.375|54.75|54.063|51.813|44.25|46.4|44.95|44.24|48.23|52.06|44.66|49.88|45.02|46.07|47.76|43.08|32.26|37.63|40.99|43.21|37.01|43.16|43.91|46.55|47.4|44.1|42.46|41.52|35.39|32.28|33.4|31.45|30.46|29.03|30.24|32.12|33.42|35.76|35.46|39.86|34.8|37.99|43.61|46|46.86|45.38|42.91|42.27|45.37|45.17|41.65|42.69|42.58|41.79|46.99|46.52|46.28|46.46|44.4|39.3|41.12|41.29|51.6|52.35|53.86|49.4|51.3|54.83|56.69|54.4|59.09|54.41|46.56|49.07|50.45|52.94|49.91|59.96|59.87|61.15|63.07|68.61|82.95|80.91|87.84|93|88.26|92.57|103.29|103.24|103.41|86.46|74.03|82.4|86.1|80.57|69.32|61.71|60.7|61.21|38.1|29.83|32.59|37.41|28.18|21.58|32.96|36.14|37.34|33.47|48.84|43.42|51.25|50.9|51.99|53.76|47.25|42.96|48.93|48.8|48.15|51.75|55.34|57.2|66.22|68.51|71.55|69.28|74.13|69.76|72.95|73.56|68.78|76.03|66.41|44.79|49|48.44|46.17|47.7|61.39|62.66|53.25|50.4|43.5|46.73|50.421|50.64|48.51|48.12|50.11|56.2|60.8|59.1|55.49|57.25|62.42|61.4|73.6|75.89|78.019|80.74|80.82|84|91.72|89.06|92.74|89.67|96.024|95.72|81.84|81.625|72.125|78.23|84.13|82.88|94.665|98.15|94.28|98.66|90.91|90.44|89.69|83.75|83.94|83.98|86.45|80.415|68.02|70.6|70.16|68.64|67.86|57.75|66.05|69.7|71.09|70.47|69.44|75.16|72.15|75.16|72.7|74.5|73.75|72.22|71.05|77.97|80.9|83.02|82.06|85.67|89.73|83.41|80.65|79.67|73.67|68.5|66.8|64.5|60.835|58.47|53|53.89|60.65|60.895|64.1|61.39|54.01|55.095|50.3|53.6775|51.8|59.06|54.66|54.5|46.68|29.04|31.95|33.7|44.11|42.1|47.345|50.57|57.33|62.55|69.65|70.15|72.28|82.63|90.67|87.89|96.45|86.4275|89.86|85.43|94.925|101.11|97.2|81.6|79.235||
2022-02-19 20:11:36|pink_usa_0466|BMWYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7992|9.15|10.7|10.15|9.7|11.67|11.69|13.4|11.93|15.49|14.59|16.45|16.38|15.9|15.6|14.58|14.14|16.01|16.21|15.18|16.25|18.94|20.31|23.28|24.8|28.22|26.94|26.06|27.15|27.25|30.19|29.42|32.98|30.7|23.79|24.52|27.39|25.11|23.88|30.47|30.9|28.2|29.48|23.75|24.81|24.12|25.45|25.62|27.38|29.58|33.37|32.48|30.87|29.536|31.13|31.42|28.73|32.85|35.6|35.48|37.01|37.4|38.05|39.02|36.8|41.28|40.575|42.19|43.22|39.41|38.82|34.45|34.97|37.17|35.28|40.86|42.115|40.78|39.48|36.65|35.33|32.91|29.73|33.29|34.265|35.32|32.94|26.718|28.425|28.7|28.74|27.83|24.005|28.39|28.23|28.55|28.51|29.89|31.56|30.52|29.5|29.345|32.38|31.84|30.91|31.194|33.28|35.007|33.76|33.455|34.95|36.85|34.84|37.03|36.46|34.3|31.52|31.585|32.245|28.61|27.85|27.115|27.395|28.27|28.395|28.3|26.105|23.575|25.1|23.885|23.94|23.735|27.57|27.21|27.2|23.79|17.65|18.25|18.62|22.41|21.79|22.81|23.78|25.095|27.34|29.5|29.108|28.85|29.3|35.25|34.07|38.87|34|32.04|32.36|33.36|35.03|34.12|35.59|35.53||
2022-02-19 20:11:37|pink_usa_0467|BAMXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|31.25|30.5|30.25|28|29|23|26.15|30.5|30.5|30.5|30.5|30.5|32|32.875|33.625|30.88|35|36.5|34.875|29.75|32.75|34.25|33.75|35.25|33.25|28.25|30.25|33.75|36.1|35.4|38.75|39.5|40.8|38.25|40.6|38.5|35.85|31.5|35.45|31.85|30.15|27.75|25.5|29.75|33.25|34.25|39.1|37.75|40.75|40.2|41.5|43.8|45.25|42.85|44.2|42.25|43.75|42.45|43.75|41.1|42.75|42.4|42.8|42.2|44.8|42.5|44.45|45.4|42.85|44.45|46.8|45.85|46.25|47.4|43.3|43.7|44.87|46|||||48.4||||55.15|56.3|55.35|59.05|56|60.35|64.85|67|64.9|60.5|60.6|66.9|63.15|60.55|63.1|51.75|52.8|57.55|57.05|56.25|44.5|46|41|33.95|29.58|24.55|27.7|28.5|27.23|34.4|37.76|38.45|36.9|46.35|50.1|48.03|49|48.35|46.15|43.75|42.55|48.4|49.16|46.3|49.8|57.5|54.7|70.05|73.9|82.45|79.28|77.66|80.32|84.19|88.57|89.08|97.21|94.15|76|75.9|76.2|74.5|72.13|89.2|95.41|87.17|87.33|73.48|73.42|71.88|80.6|78.15|81.97|89.12|99.66|101.55|89.73|85.8|93.86|93.45|88.29|94.68|94.52|107.56|109.14|110.67|114.6|111.25|113.56|128.2|121.1|124.03|126.19|118.77|118.72|103|106.98|114.69|104.947|115.81|124.41|122.59|122.13|110.44|106|99.5|89.5625|100.15|102.09|105.6825|98.04|80.433|84.14|87.53|86.2|81|72.92|84.8|87.2|83.33|83.975|93.81|94.956|88.03|90.8|89.535|95.71|95.525|95.2136|94.742|95.85|103.54|101.125|100.875|103.5|108|104.886|111.29|109.41|101.75|90.6|93.43|93.3|88.25|88.05|85.1|81.385|79.75|84.2|82.5|79.35|71.035|74.8|65.745|70.5|68.024|80.1|79.85|82.54|72.45|49.2|55.97|52.76|65.88|65.86|69.09|74.4|77.45|73.2841|90.025|84.55|85.475|93.57|106|97.37|113.235|106.8822|97.035|93.16|92.91|103.34|98.75|112.19|102||
2022-02-19 20:11:38|pink_usa_0468|BYMOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|20.25|16.1|17|14.16|21.5||24.15||29.95|29.25|||33.7|30.75|||35.2|34|||37.7||45.65|51.2|54.194|51.75|||56|63.2|58.85||51.3|46.7|51.2|53.35|48.25|53.85||59.59||57.1|49.1629|47.65|52.01|48.95||55.26|65.5|65.25|65.8|66.5||70.75|71.0041||75.6|74|84.44|83.8|82.2744||86.4|||94.85|94.85||||81.3803|77.5||85.2|93.8|94.75|91.5|88.6005|84.25|80.44|78.55||79.06|||73.75||||70.68|72.47||72.46||75|71.5|||||81.4|82|||||90.343||85.9|95.8477|||97.75||88.35|80.15|||75.1|74|74|74|70.5|70.5|70.5|70.5|70.5|60.8353|62.05|53.9|53.9|53.9|65.3539|65.3539|65.3539|51.9887|40.1046|42.8778|42.8778|49.2498|50.7734|53.88|57|55|61|68.75|68.75|67.5|67.5|67.5|67.5|98.3|90.25|83.45|78|84.6|87|87|87||
2022-02-19 20:11:39|pink_usa_0469|SIEGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.4063|3.2188|3.1563|3.1563|3.1875|3.1875|3.1563|3.125|3.1563|3.1563|3.0625|3.0313|3|3.0625|2.9688|2.9063|2.9063|2.875|2.7813|2.75|2.8125|2.75|2.7188|2.875|2.8438|2.9063|2.7813|2.8125|2.875|3.0313|3.0938|3|2.9688|2.9688|44.0835|44.1665|52.5|54.8|36.605|36.295|28.75|28.975|20.425|19.05|25.25|31.05|33.955|28.3|32.05|32.175|32.1|29.45|28.7|21.635|21.575|17.945|22.39|22.925|22.985|19.54|20.025|20.6|24.315|25.195|26.495|28.285|31.495|32.91|34.905|38.39|41.36|40.575|39.11|37.475|34.55|37.1|34.855|34.5731|37.45|37.055|39.035|41.29|41.15|40.12|39.615|40.12|36.085|38.415|36.5|39.19|38.9|37.8|36.435|38.725|44.35|45.125|46.04|45.6|47.02|41.47|42.935|40.65|42.7|41.99|46.015|47.72|49.34|55.405|51.69|57.125|60.125|65.1|75.025|62.97|61.725|69.29|77.58|78.225|75.265|67|62.27|53.35|57.765|54.62|54.855|59.42|53.84|36.22|26.255|31.005|37.955|28.67|24.13|30.535|35.26|37.53|31.97|41.17|41.44|48.9|47.775|45.375|47.065|46.27|44.685|50.27|47.34|43.855|45.22|51.305|49.365|53.665|58.32|60.61|61.555|65.68|65.68|67.445|69.47|65.97|68.29|59.045|45|49.615|51.575|50.85|49.91|48.555|50.04|47.11|43.615|40.15|42.53|45.51|50.44|50.45|51.375|52.12|55.475|52.975|53.945|53.68|53.395|52.455|50.735|55.96|58.62|59.965|62.85|64.135|67.865|64.635|61.64|66.91|66.64|67.51|66.425|61.475|62.9742|54.5375|55.515|57.54|56.385|54.935|54.3275|54.72|54.54|53.05|49.175|53.9675|48.175|48.83|49.7248|50.38|46.79|46.625|47.485|51.25|53.875|55.18|49.635|53.875|57.45|57.855|56.93|58.7|60.475|64.62|65.31|67.89|71.495|71.81|69.49|68.87|69.54|71.08|71.8|66.63|70.34|68.56|65.3|64.21|68.09|66.88|67|66.49|64.045|57.876|58.6|55.49|56.675|54.79|55.26|58.53|60.5|59.05|57.55|51.47|53.62|54.67|62.74|64.555|64.75|57.73|40.4|44.18|48|60.48|60.45|65.18|69.43|71.485|75.93|69.295|72.47|80.45|78.35|83.34|85.17|83.21|78.24|80.12|87.01|81.99|86.61|85.47|84.42|77.1501||
2022-02-19 20:11:40|pink_usa_0470|SMAWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.85|59.8|59.9|75.5|58.65|48|62.75|68.6|77.45|65.89|81.8675|89.85|89.65|95.9166|91.9|95.5|90.75|89.3|101.5|86.8334|90.8|89.6|102|94.2|107.16|113.5|122.4|124.42|131.99|130.45|139.9|145.85|132.2|130.45|119.7|96.65|95.75|102.6|101.1|99.8|96.4|99.2|96.15|93.19|81.9|83.49|89.851|94.4|102.09|103.23|104.03|110.91|103|108.95|107.55|104.64|106.8|103.8|111.05|106.56|125.4492|129.336|131.725|135.21|124.705|131.4499|134.9|134.393|132|133|118.9|127.9|110.17|112.15|115.9|109.05|109.35|106.55|110|108|106.19|96.45|109.3|94.89|95.15|100.5|100.45|92|92.85|94.05|100.6|105|109.95|100.01|107.2|120.55|117.05|111.75|119.7775|120.9|127.75|130.7|134.9765|143.7|143|137.9315|131.125|135|139.55|144.8|133.8|143.4|146.35|128.65|126.86|128.39|133.3|131.56|132.62|125.3|123|115.5|109|111.9|109.1|111.71|113.52|114.85|116.4|120.0262|99.35|98.5|106|119.95|130.55|129.15|122.208|105|91.9067|89.7536|115|121.25|130.9|138.1|128.51|124.01|135.718|143.96|158.01|158.088|167.0045|170.73|164.21|158.4788|165.2561|167.5|164|166.9|168.328|172.4|159.818||
2022-02-19 20:11:41|pink_usa_0471|AUDVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|411.45||||||||707||||||||||||900|899||885|845|855|815|891|857|831||||741|715|730|800|788|725|692||630|649|640|679|702.385|817|803|740|800|799.75|825.0214|828|835|821|851||890|874|880.38|905|871.918|905|852.62|865.1|799.09|791.97|757.4|813|798.32|774.51|738.2|756|805.1|838.75|895.45|865.05|934.5|923.75|774|689.3|750.15|740.2|730.8|713.75|720|752.85|725.9|696.7|712.2|694.95|699|667.5|647.4|670.55|712.85|684|679.7|696.1|756.85|804|815.3|809.85|813.5|830.475|868|887|950|928.5|955.1|970.85|944.05|860.3|855|841.35|905.5|871.45|886.95|885.6|909|891.7|897.95|891.7|906|875.35|887.85|895.4|897.7|891.55|874.7|907.6|895.04|1140.45|1018|1075|1145|1760|1836|1500|1583|1800|1940|1940|1940|1940|1940|1940|1940|1940|1940|1940|1940|1940|1940|1940|1940||
2022-02-19 20:11:42|pink_usa_0472|DTEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|20.375|18.625|19.375|21.875|21.5|22.75|24.125|23.375|20.063|19.063|19.438|20.438|18.625|17.5|20|22.063|26.313|27.25|27.5|29.5625|24|29.4375|27.25|28.3125|32.75|45.25|45.625|40.4375|38.75|39.5625|42.25|40.4375|44.375|41.8125|46|56.875|71|69.625|84.3125|99.0625|67.5|61.75|56.75|43.5|38.9375|34.25|38.1875|32.3125|29.25|33.34|24.57|23.19|25.71|21|22.45|21.71|15.55|15.5|15.5|16.91|16.9|14.81|14.09|14.98|13.23|10.8|9.31|11.32|11|8.27|11.38|12.21|12.7|12.52|11.47|11.02|13.4|15.02|15.2|15.05|14.34|14.44|15.61|16.48|18.13|19.9|19.67|18.04|17.08|16.84|17.703|16.67|17.53|18.66|19.27|21.22|22.68|21.63|20.87|19.96|18.79|18.65|18.42|19.78|19.08|18.24|17.7|16.59|16.63|15.85|15.79|16.82|18.01|16.25|16.04|15.52|14.64|15.87|17.4|17.8|18.2|17.61|17.96|16.53|18.36|18.54|18.41|17.18|18.6|19.63|20.54|22.05|21.67|20.51|18.89|16.58|17.85|16.71|16.37|17.26|16.47|15.23|14.85|13.74|15.3|12.04|11.99|12.35|10.88|11.45|11.8|12.79|13.32|13.66|13.54|14.85|14.7|12.87|12.88|13.5|11.99|11.19|11.67|13.38|13.08|13.63|14.41|12.82|12.8|13.32|13.42|15.42|16.6|14.82|15.63|15.49|12.78|11.73|12.7|12.98|11.45|11.32|11.74|12.05|11.4|9.87|10.932|11.25|11.94|12.33|11.45|11.02|11.362|12.26|10.7|10.58|11.9|11.48|11.66|12.19|12.81|14.6|15.79|15.87|17.26|16.17|16.869|16.22|16.75|16.8|17.52|16.31|14.9|15.12|14.98|16.93|15.89|17.2|18.59|18.235|18.37|17.22|17.215|18|17.05|17.77|18.66|18.36|17.88|17.42|16.66|17.91|17.54|17.675|16.98|16.935|16.71|16.79|16.32|15.64|17.1|17.42|17.265|17.55|17.548|19.24|18.015|18.25|18.09|18.66|17.934|17.8|17.661|17.54|16.09|16.39|17.54|15.48|15.435|16.495|16.05|16.025|16.35|17.52|16.98|16.205|16.465|16.585|16.79|16.85|17.34|16.35|16.644|16.71|17.59|16.75|16.29|16.11|16.28|12.94|14.5201|15.82|16.77|16.66|17.62|16.85|15.3|18.06|18.27|17.88|18.148|20.24|19.28|20.88|21.26|20.81|21.28|20.15|18.64|17.74|18.51|18.9|19.38||
2022-02-19 20:11:44|pink_usa_0473|SAPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|33.3813|34|38.22|33.65|36.9|37|43.45|40.37|47.3|47.5|48.55|47.1|44.8425|50.15|46.13|45.9|48.255|47.96|41.45|45.35|46.82|46|51|51.45|49.85|50.025|59.05|60.22|61.98|63.85|60.88|60.9|53.65|50.26|51.5|58.3|58.2|53.5|63.25|67.95|69.85|67|56.1|54.55|65.3|65.8|70.84|70.7|79.15|80.35|79.25|82|80.44|79.15|76.65|71.71|75.12|72.85|74.12|80.49|81.35|84.26|76.6|79.15|81|80.7|74.7|78.7|76.35|77.55|70.9825|66.49|68.8|65.15|67.075|69.145|73.8|77.35|74.75|73.75|74|66.96|65.5|80.71|80.276|79.51|73.94|77.214|79.204|79.57|75.9|77.735|87|90.149|92|86.55|85.1|89.6|90.93|94.175|98.2|100.75|105.0625|103.56|105.9|104.75|110|113.135|111.5|113.8|108.25|104.75|101.7|110.055|118.1|117.75|116.82|120.75|120.54|99.99|101.73|102.5|105|106.3125|115.2|127.18|128.345|137.7271|117.95|120.25|113.18|133.5|134.04|135.4|135|121.75|104|111.55|129.3|151|162.7|164.17|154.2|112.67|122.01|127.39|131.17|125.19|129.67|137.42|138.58|150|143.81|146.3443|134.9|148.45|130.16|139.58|126.53||
2022-02-19 20:11:45|pink_usa_0474|BAYRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1875|10.4063|10.4375|9.5938|8.9063|9.3125|10.595||10.5938|10.6875|10.6875|9.6875|9.8125|10.125|10.5938|11.2813|10.625|9.9063|10.5625|9.875|9.875|9.75|10.375|9.5625|9.7813|11.1563|11.25|13.4375|12.25|11.6563|10.8125|10.4375|9.9375|9.7188|10.225|7.1|6.9|7.5625|8.075|8.575|7.6975|8.275|8.7475|8.325|7.755|7.6625|5.3175|5.4475|4.65|5.2|5.765|5.59|4.145|3.31|4.345|4.96|5.5375|5.86|5.9825|5.3875|5.6075|6.51|6.895|7.6975|7.5825|7.19|6.405|6.2575|7.2175|7.0725|6.625|6.7225|6.9175|7.4925|8.14|8.1025|8.545|8.775|8.565|8.4|8.6|8.2575|9.0825|9.155|9.0475|8.6425|10.1775|10.9975|10.4575|10.1|10.1275|11.6725|11.015|11.4075|12.1675|12.3225|12.5875|12.8975|13.07|13.57|14.9475|14.2925|16.4125|17.2275|17.9025|19.1875|18.035|19.315|20.0575|20.5625|21.35|22.775|20.4|18.87|20|21.3125|21.6525|21.6875|20.1|18.49|16.4375|14.635|12.5|14.525|13.7525|11.8|12.2725|12.67|14.35|12.825|15.0675|16.2|17.4125|17.2375|19.65|19.335|16.625|17.755|16.625|14.825|13.8625|14.9|16.025|15.6125|18.25|19.1075|19.02|17.58|18.93|19.5325|19.395|21.5954|20.6375|19.3425|16.3725|13.3525|13.4|14.85|14.7375|17.11|18.2|17.29|17.8|17.825|15.9325|17.5|19.49|19.5825|21.7175|21|23.5275|23.645|23.7125|25.4125|26.535|25.9375|27.63|26.9075|29.1875|28.1137|29.415|31.4975|32.9275|33.78|32.3625|34.45|33.7775|34.915|35.2425|34.4475|31.94|34.1475|34.25|34.55|34.85|33.695|35.1375|36.08|38.2608|36.3025|35.84|37.42|37.195|34.1325|32.5325|33.69|33.17|28.53|26.475|26.8525|28.38|28.295|24.5663|25.7538|27.32|26.95|25.0325|24.995|25.68|26.6925|27.61|28.3475|28.735|30.37|33.6625|31.7|31.2437|31.92|34.05|32.01|31.36|32.11|31.2|29.81|28.01|29.77|30.015|27.79|27.85|23.1|21.575|18.715|17.86|18.94|19.67|20.5|17.005|16.72|14.995|16.83|16.77|18.74|16.74|19.38|19.23|20.83|21.45|18.42|14.43|15.23|17.9|17.9|16.62|16.32|13.77|14.02|14.12|15.5|16.78|15.641|16.08|16.18|15.808|15.013|13.89|14.03|13.41|14.51|13.02|14.66|15.2||
2022-02-19 20:11:46|pink_usa_0475|BAYZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6467|54.3719|49.4514|58.0623|53.5355|44.7769|48.6149|49.845|56.4386|49.6974|62.2448|58.0722|68.5529|70.5113|77.0064|79.1222|68.5431|68.5431|67.4114|59.5385|54.864|55.3068|59.0465|65.9352|73.4636|76.3667|76.6128|70.9542|73.8081|75.3334|78.2366|82.2222|80.5984|80.0571|73.8081|52.3545|57.2357|63.78|63.3765|65.3546|70.4523|71.643|63.9178|66.2009|59.0465|72.1351|76.908|82.2714|85.7453|84.6333|90.1935|92.7226|94.1299|97.7711|104.1481|102.6424|105.5947|106.1163|112.7295|110.6522|112.1883|124.7848|131.0831|134.538|135.7183|126.3594|127.934|137.4798|141.5649|141.7115|129.026|134.3307|130.3204|137.7751|142.6863|132.8054|141.7115|145.3822|149.3383|141.8099|141.9969|138.4639|145.1067|134.0945|124.9945|133.0021|125.3261|110.7121|103.1345|105.2995|113.074|109.5312|95.4584|100.9202|107.0217|106.8741|99.3949|98.8142|90.2722|105.4176|110.2732|109.6985|113.2708|121.119|130.8863|123.9976|121.8227|130.1581|131.0831|129.607|123.2904|125.1465|119.1164|117.0596|108.4979|118.831|116|107.25|112.83|86.95|87.23|81.4|71.99|76.8|76.39|80.12|67.7664|68.23|60.855|65.9|68.95|73.25|67.18|77.634|79.05|83.56|84.3|74.3904|57|65.04|73.2322|71.8224|65.78|65.05|52.5|56.5635|56.505|62.06|66.92|62.6|65.5|64.5452|63.28|59.85|55.95|55.78|54.16|57.61|52.207|58.215|59.4||
2022-02-19 20:11:47|pink_usa_0476|RWEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5|40.375|40|38.5|38.5|31.5|33|37|32.375|38.5|35.5|37.75|36.5|37.5|41.125|44.5|45.25|38|34.625|37|37.5|39.75|39.75|42.6|40.8|39.5|38.25|35.75|36.75|38.5|36.25|37.5|37.8|37.5|39.7|33.75|36.65|30.25|31.9|28.5|27.5|26.55|22.25|22.6|28.75|28.9|29.4|27.9|27.8|27.45|29.65|35.3|40.1|41.2|43|45.15|41.45|44.75|49.5|49.05|49.55|49.15|53.15|53.15|56.7|61.4|59.9|59.7|60.2|64.15|66.15|66.15|68.7|66|63.95|70.9|75.25|81.3|84.9||||84.05||||113.8|116.75|108.95|106.45|102.45|109.65|109.45|114.15|107.5|109.3|111.25|125.59|136.55|140.75|140.6|122.35|119.65|127.35|115.6|128.7|123.21|111.25|94.1|87.5|91.4|79.55|81.55|77.69|62.07|72.14|75.4|86.74|75.79|82.12|90.2|93|86.95|94.23|98.5|88.2|87.81|89.09|80.55|71|70.3|73.08|68.12|68.2|72.13|66.68|65.74|72.59|66.33|65.93|65.05|56.07|49.5|40.73|32.2|36.35|39.11|34.16|36.46|43.03|45.2|46.64|43.26|35.95|40.26|41.72|42.48|45.38|41.35|41.51|40.81|36.44|37.05|37.37|35.83|34.77|28.75|28.18|28.05|33.95|36.52|36.57|33.95|37.67|39.48|40.07|38.02|39.86|41.91|37.62|40.35|37.56|33.45|33.485|28.15|26.21|26.36|26.47|25.29|23.165|21.98|21.305|14.92|15.4|13.96|12.39|12.04|13.39|12.17|13.38|13.47|14.57|15.99|16.88|16.24|14.96|15.03|12.805|12.47|13.86|15.48|16.68|16.835|20.86|19.68|21.207|24.5|24.3|26.89|23.07|20.95|20.3|24.59|24.88|23.78|22.63|25.16|24.995|25.2|20.045|20.83|21.62|22.9|24.94|24.73|26.67|25.09|26.55|25.775|27.8|28.87|29.77|28.84|28.91|29.82|36.18|26.08|27.37|29.43|33.66|35.59|38.29|39.25|39.845|38.65|41.27|43.49|43.59|37.21|40.87|37.71|37.95|37.2|35.835|39.35|35|37.2375|39.59|40.3|41.87||
2022-02-19 20:11:48|pink_usa_0477|DPSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|20.2|18.46|16.95|17.45|15.49|14.66|15.6|18.38|16.81|18.05|18.89|16.56|17.36|18.66|18|18.32|19.85|18.65|19.18|16.78|13.95|13.33|14.67|14.93|15.61|17.58|17.84|18.4|18.2|16.09|18.03|18.99|19.93|19.95|19.37|21.02|22.68|23.13|23.29|23.28|23.8|25.54|25.05|28.98|30.14|33.108|33.44|33.89|35.3865|34.61|37.15|38.52|37.56|37.36|36.85|31.08|33.13|31.095|31.45|33.24|32.585|32.64|32.93|32.15|33.4|30.1|29.51|30.52|26.93|29.075|29.74|28.92|27.26|23.78|24.225|26.85|29.22|30.175|27.41|29.73|32.455|31.01|30.98|31.615|32.8|33.29|33.82|33.95|36.34|36.48|37.75|40.095|41.966|44.64|46.58|46.755|48.07|46.2|46.01|43.36|43.42|38.91|32.29|34.475|36.01|34.65|32.015|29.63|27.995|29.6|31.105|33.51|34.08|30.45|33.04|32.174|32.52|32.08|36.11|37|37.662|35.5|29.02|28.4|28.51|32.87|38.35|41.78|45.63|46.34|46.7|49.24|49.68|50.05|51.29|56.09|59.155|68.28|69.0675|68.47|70.535|62.31|66.41|58.77|63.66|60.97||
2022-02-19 20:11:49|pink_usa_0478|DPSTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|12.8|13.7|15.85|12.35|9.1|11.8|12.25|15|12.85|16.2|16.2|17.9|17.72|19.85|20|16.35|16.9|17.45|16.51|14.71|15.95|18.1612|16.92|18.6146|18.54|16.45|17.23|18.4|17.93|18.23|19.76|18.65|18.81|15.92|14.9|13.94|14.49|14.29|15.64|17.59|17.77|19.55|18.83|16.59|17.58|19.24|19.61|19.995|19.38|21.34|22.05|22.9|23.61|23.11|24.43|25.14|24.76|28.95|29.84|33.19|32.95|35.67|35.5|34.05|36.9|39.21|37.09|37.07|36.97|31.65|33.15|30.75|31.29|33|31.49|33.6|33.95|32.04|33.09|29.36|29.45|30.01|26.8|27.94|29.72|28.83|27.33|23.61|23.94|27.55|28.66|29.14|27.94|30.74|31.9|31.12|31.21|31.99|32.92|33.11|34.02|33.69|36.25|36|37.89|38.97|42.18|44.57|46.1|47.1765|47.842|46.75|45.85|42.75|44.07|38.4|32.19|35.682|35.539|35.18|31.925|30.1|26.57|29.65|30.5158|32.808|34.49|29.282|32.54|32.19|32.54|32.2215|35.84|36.68|37.72|35.45|29.65|26.254|28.6|31.47|37.86|41.5601|45.36|46.4|47.06|48.61|49.55|48.41|51.55|56.0542|59.6|67.675|68.852|67.29|69.15|62.23|66.28|59.92|64.92|59.56||
2022-02-19 20:11:50|pink_usa_0479|BFFAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.89|66.8|80|78.5|80.4|79.1|81.55|89.4|101.15|85.7|97.65|83.75|63.3|58|69.2|74|73.55|81.2|81.8|87.9|83|66.45|70.0525|73.6|77.05|86.25|81.1|90.67|95.1801|99.4|95.61|89.21|93.6|97.96|87.4|89.36|87.95|97.3742|103.1048|102.9934|103.8|106.77|112.1|109.15|115.85|116.192|118.285|100.8405|100.8|88.65|88|90.8|83.7|91.9|94.35|102.11|99.05|91.16|85.23|86.3|78.1575|78.5|82.95|82.9|71.15|64.05|65|71.3|79|79.8|75.25|77|80.7|86.15|86.975|88.7|90.7|94.65|95.44|99.5|97.975|96.12|92.825|94.94|97.175|106.75|110.78|110.5|110.95|108.52|103.2|101.4|103.25|98.34|95.98|95.15|89.95|88.6|76.6|66.48|73.24|72.65|76|77.4|82.87|65.7|72.62|63.32|65|69.214|77.45|75|73.88|66.85|60.7681|49.03|50|58.2|57.55|56.09|60.415|62.75|57.95|73.12|78.8|79.63|84.5|85.4178|79|83.99|79.5354|76.45|76.15|76.2125|71.495|69.1|70.05|76.11||
2022-02-19 20:11:51|pink_usa_0480|BASFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|9.9063|9|9.9375|9.3125|8.6875|10.4688|11|10.4063|11.5938|11.375|11.2813|10.875|11.1875|11.8438|12.8125|10.6563|11.1875|11.6875|11.1563|10.75|10.1563|10.0625|9.047|8.9063|9.5313|10.547|11.625|11.275|11.355|10.5125|10.495|9.975|9.975|10.075|10.5|8.5375|9.2075|9.545|9.5625|9.475|10.19|10.525|10.6125|10.8225|11.0475|9.725|10.015|8.705|9.3775|9.94|9.775|9.0125|8.9475|9.7975|11.0825|11.2275|11.05|11.3375|11.6625|11.06|12.45|12.9|14.3175|13.7875|13.45|13.2225|12.275|12.6125|13.65|13.3675|13.875|14.965|15.7875|17.25|16.925|17.5375|19.0775|17.8925|16.6175|17.005|16.8625|18.19|18.6125|19.07|17.94|18.775|18.875|19.2375|18.5675|19.875|21.1175|18.35|20.0575|19.7125|20.765|20.29|22.725|23.6875|23.885|24.9225|25.4675|28.41|29.675|29.2|32.9475|32.465|33.1425|33.965|33.9375|35.09|37.875|31.075|31.2275|34.6125|35.6|37.065|16.0525|14.9375|13.2625|10.115|8.5875|7.9375|9.375|7.375|6.5|9.15|10.0675|10.875|9.525|12.825|12.7975|14|14.52|15.0825|15.9|14.7|14.275|15.8925|13.866|12.98|14.0175|15.205|14.705|16.8825|19.625|20.22|19.6125|20.0925|20.475|22.685|23.9|22.925|24.4325|21|15.43|17.1425|17.94|18.1975|18.2825|20.05|21.92|20.1325|18.87|16.715|17.79|18.8|21.0425|20.6275|20.8725|22.52|24.125|24.3625|24.065|22.43|24.175|23.83|22.1125|22.5525|23.1625|23.635|25.635|25.7725|26.0475|27.8875|26.0925|27.2175|28.445|29.1975|29.695|25.4275|24.9288|21.425|22.0125|22.6575|20.8725|23.7263|23.86|25.6425|24.9075|22.7625|21.4775|21.6475|19.7575|20.625|20.615|19.7475|18.54|15.9388|16.9213|18.58|19.7325|19.995|18.6375|19.345|20.0825|22.025|21.935|22.34|22.8|23.7925|23.62|24.3625|24.445|23.755|23.39|23.9175|25.6025|26.4625|28.11|27.73|27.64|27.115|25.86|25.64|25.63|25.36|24.015|23.385|22.84|20.19|19.57|16.375|18.155|18.52|19.405|20.29|18.52|17.36|17.47|16.26|18.15|17.76|19.59|18.81|18.62|16.9|12.49|12.78|12.26|15.95|14.28|14.09|15.08|15.95|16.94|18.68|19.815|19.7|21.2|21.2|21.15|20.81|19.59|19.79|19.29|18.68|17.9|17.23|18.44|19.28||
2022-02-19 20:11:53|pink_usa_0481|WRCDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|||||||12.8|||9.75|10.25|9.65||||||14|13.75|||18.7||||||15.6||||18.5||18.48||18.189|19.5|20.08|21.8|23|23.42|24.74|24.26|23.75|26.15|28.15|27.05|29.25|29.1|31|33.35|34.91|37.31|37.36|39.36|43.79|45.59|41.68|42.42|44.6|41.67|35.53|37.78|36.28|35.637|43.16|42.7|45.8|44.39|44.06|41.91|40.57|38.35|40.07|40.88|49.65|49.85|49.99|49.2|49.73|42.8|38.32|43.05|43.83|42.1|44.18|51.055|51.22|46.66|43.576|44.334|49.06|46.51|54.99|59.63|67.5575|69.84|77.55|86.35|92.59|100.19|109.15|114.08|113.72|119.28|115.91|141.75|163.6875|169.3025|189.85|224.06|218.965|180.16|149.75|144.5|125.1|132.5557|120.7|149.46|160.79|167.94|162.79|169.8|157.25|130.71|130.46|125.04|150.04|125.54|106.54|98.61|101.04|3.5068|2.21|0.9563|0.855|0.78|0.6125|1.15|0.6565|0.5101|0.43|0.4596|0.496|0.45|0.4|0.286|0.22|0.22|0.01|0.0012|0.035||
2022-02-19 20:11:54|pink_usa_0482|WCAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|24.09||||||19.25|20.8|21.82|21.26|21.65|25.42|24.23|21.97|22.07|22.45|24.3|23.54|28.293|29.55|34.24|34.11|39.3|42.62|46.87|50.03|53.33|57.7|56.18|59.55|57.45|69.88|81.615|84.5|94.055|112.3|110.16|88.195|77.175|77.06|73.985|67.72|61.01|74.18|83.45|86.38|83.145|82.151|76.8|66.78|65.45|63.41|76.58|65.2|55.22|44.75|54.15|1.69|1.045|0.62|0.46|0.351|0.32|0.255|0.2989|0.2505|0.2213|0.199|0.2685|0.239|0.2225|0.21|0.15|0.0551|0.0005|0.001|0.0015||
2022-02-19 20:11:54|pink_usa_0483|DLAKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|13.3|14.04|16|13.31|10.39|12.75|13.68|13.62|12.21|13.83|15.24|17.58|16.66|16.97|17.33|16.85|15.59|17.6|14.77|12.67|14.5|17.35|17.4|19.95|21.9|23.12|22.98|21.47|20.03|21.53|21.98|21.11|22.05|18.93|14.12|13.36|13.83|12.78|12.62|13.77|13.25|12.92|11.73|10.03|11.61|12.26|13.6|13.71|15.98|17.3|19.44|20.689|20|18.7575|20.949|21.95|19.82|19.44|18.57|18.99|19.36|21.02|20.76|24.84|25.45|26.84|25.14|27|21.16|16.98|17.665|13.905|16|18.07|16.89|15.38|13.77|13.73|14.78|13.79|12.72|13.58|13.43|15.32|14.6|15.0932|15.74|14.96|15.37|15.9|14.375|13.975|12.02|11.605|12.26|10.74|13.45|13.21|12.93|13.57|15.03|16.81|18.04|20.21|22.9|22.84|26.99|29.14|31.07|34.27|37.16|33.94|32.485|32.4113|28.89|28.03|23.665|27.395|26.29|21.805|22.1|21.735|22.665|25.39|26.27|24.53|20.92|19.915|17.23|16.176|16.62|16.37|19.29|18.895|17.42|16.45|10.91|9.73|8.3632|13.25|10.24|9.07|10.245|9.14|11.22|12.04|12.5|13.12|15.27|12.84|13.26|12.95|11.96|11.22|9.51|10.42|8.1899|6.635|8.25|8.44||
2022-02-19 20:11:55|pink_usa_0484|IFNNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.625|66.8125|71.625|73.9375|61|66|47.75|41.25|46.625|37.5625|39.83|38.15|33.45|43.9|34.1|20.36|23.76|22.85|11.51|19.84|22.8|22.35|19.97|24.85|20.5|18.5|15.05|15.15|12.08|10.25|6.07|8.01|8.38|8.37|6.7|6.26|7.09|7.47|10.83|10.97|12.06|14.0938|13.35|14.66|14|15.72|15.25|14.66|15.26|12.35|12.86|12.3|9.952|9.54|10.73|10.85|10.9|10.04|9.6|10.13|9.29|8.51|9.19|9.97|9.87|9.65|10.03|9.36|9.23|9.96|9.48|9.5|10.67|12.32|10.24|11.33|10.53|11.78|11.8|12.38|13.53|14.33|14.11|14.99|15.52|15.55|15.16|17.68|15.35|15.93|16.78|13.68|12.71|10.3|9.52|7.77|7.86|10.44|9.22|7.42|8.33|8.9|5.74|2.79|1|1.59|0.84|0.57|1.51|3.05|3.37|3.95|4.02|5.5|5.53|4.48|4.93|5.76|5.53|5.79|7.05|6.34|5.37|6.59|6.61|5.48|7.11|7.89|9.44|9.29|11.35|10.75|10.94|11.7|10.92|10.4|8.43|7.23|7.02|8.3139|7.31|7.97|10.06|9.25|10.33|9.97|7.66|6.4|7.16|6.6|6.52|7.01|7.5|8.4|8.85|8.54|7.94|7.87|8.59|8.53|9.25|9.47|10.18|9.33|10.18|10.19|10.16|11.79|12.05|11.6|12.33|12.076|10.84|11.59|9.92|9.52|10.36|10.495|11.39|11.68|12.42|12.27|13.075|12.47|11.29|11.26|11.51|12.18|14.72|13.3|11.79|12.435|13.89|14|14.115|15.04|16.81|16.565|17.72|17.62|16.95|17.3|18.6825|17.845|20.28|20.76|22.11|21.6|22.525|23.47|25.87|28.28|27|29.63|27.99|27.985|26.28|25.89|29.14|26.04|25.87|24.915|23.655|19.4|20.19|21.15|22.46|22.28|21.935|23.35|17.15|17.91|18.098|17.64|17.29|21.57|22.53|23.985|24.36|20.2|14.35|18.58|21.6785|24.81|25.671|27.065|30.4|30.75|35.0399|41.05|42.86|38.3|44.17|40.9499|40.96|38.99|41.38|43.65|41.365|47.918|43.9|45.31|37.45||
2022-02-19 20:11:57|pink_usa_0485|FSNUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5267|8.1|8.6333|8.5933|8.4933|8.2|7.8067|8.4867|8.7333|9.2733|9.9733|9.1467|9.6|9.5933|10.2067|10.4633|10.6133|10.4333|10.0933|10.0733|10.6067|9.9067|10.3067|10.9333|11.6847|12.6667|13.2|12.7333|12.9|12.66|12.6467|12.52|12.19|12.12|12.345|12.77|13.24|12.762|13.52|14.12|15.12|15.46|15.87|16.14|17.73|17.44|16.745|18.47|18.42|17.045|16.45|17.1|18|18.63|18.92|18.09|18.65|19.735|19.87|18.1|18.33|19.18|19.5699|19.685|20.02|20.69|21.53|21.42|20.62|21.23|20.69|20.28|18.095|20.29|20.715|19.6|18.8|19.7|19.5|19.74|20.09|19.005|19.935|15.435|14.125|12.28|13.39|13.68|14.75|14.275|13.12|13.55|11.87|12.31|11.235|13.445|13.9|14.025|13.26|11.591|9.3|10.71|12.45|12.885|11.71|11.395|11.405|9.99|11.37|11.75|10.51|10.85|11.48|12.29|13.51|12.9225|13.46|12.9|11.7|11.97|9.74|10.215|10.445||
2022-02-19 20:11:58|pink_usa_0486|ADDYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|31.78|29.95|29.5|32.4|33.09|34.55|33.63|30|31.4|33.04|31.3|35.1|28.6|32.96|26.95|22.55|19.75|15.05|19.35|17.45|15.91|18.61|16.99|18.28|18.04|22|22.55|25.56|26.37|27.85|28.5|25.97|25.78|28.25|27.25|24.95|24.77|27.7|27.87|32.32|33.31|33.2|32.25|31.89|31.98|32.64|37.74|36.77|40.26|34.77|32.33|33.95|35.8|34.22|33.93|37.8|39.31|38|39.19|35.188|36.67|38.03|40.81|42.36|42.59|44.18|44.7|46.78|51.37|50.968|54.8|53.958|53.47|55.86|53.98|53.38|56.5|59.7|62.49|59.44|52.45|53.99|52.94|52.61|50.6|39.962|37.09|35.93|36.6505|37.31|33.94|37.25|37.47|41|41.33|39.11|38.25|40.698|37.37|43.1|46.605|50.15|47.75|50.9|54.94|58.83|64.08|67.88|69.13|83.33|83.21|85.85|75.35|75.73|77.55|79.9|93.25|93.42|99.96|95.15|100.49|113.69|118.15|115|107.2|105.59|101.06|110.81|116.8|127.45|113.79|120.53|106.54|107.7475|122.865|111.28|114.12|111.125|108.78|114.3|123.165|127.16|142.7|150.15|156.04|156.44|151.34|154.27|150.57|154.26|162.67|156.11|97.3|121.59|111.09|142.92|135.23|140.08|151.59|168.08|166.89|170.1|178.72|168.24|176.3|168.26|174.01|180.42|185.17|193.0099|178.52|153.11|162.06|149.195|145.29|140.285||
2022-02-19 20:11:59|pink_usa_0487|ADDDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|34.2|30.5|33.25|36.25|28.3|35.6|34.8|36.7|39.25|47.4|48.5|51.25|50.05|57.85|56.9|51.75|49.1454|58.3|53|49.5|46.65|56.1|54.1|62.8|65.14|64.75|61.85|62.78|66.44|63.5|76.8|75.05|79.83|64.4|62.5|63.82|71.66|67.35|65.23|75.71|78.95|81.21|81.8|71.1|70.97|76.95|82.33|83.55|81.9|87.7|88|95.685|91.83|103.5|111.01|108.87|103.9|114.6|106.07|109.65|115.46|121.15|125.15|111.95|111.4|106.76|107.35|104.85|100.55|77.92|76.62|73.1|71.87|78.5|65.88|72.18|76.95|80.83|84.8|80.1|76.02|80.38|73.52|80.8|96.65|99|90.97|96.45|106.97|116.9325|130.05|134.2|142.28|163.2|164|170.85|146.9|145.85|152.04|157.5|170.66|187|200|190|200.96|226.15|229.5|228.99|218|211.57|199.55|226.76|217|243.04|249.51|240.96|209.73|217.74|242.08|240.11|230.46|221.26|216.4375|226.1|246.45|256.9|285.6525|288.24|310.5039|307.45|293.85|306.56|308.68|309|327.886|324.072|275.5|225|213|271|268|279.25|300|320.4|313.15|332.99|355.2057|336|350.01|331.35|319.5|359.25|378.84|390|354.32|305.91|332.55|298.16|299.7|282.3||
2022-02-19 20:12:00|pink_usa_0488|DLVHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3|52.4288||52.41|||42.85|35.7|36.5|38|40.3|36.24|45|42.6|45.089|49.69|49.69|47.14|49.01|55.85|78.75|78|77.05|77.6457|88.0754|95.725|110|118.25|105|114.5|116.5|121.5|168|156|121.7|134.25|152.24|135|140.7776|153|150|118.83|127.26|119.25|111.92|77.32||
2022-02-19 20:12:00|pink_usa_0489|CTTAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.425|2.25|2.2375|1.8875|2.0375|1.65|1.65|1.775|1.825|1.8875|1.825|1.7875|1.8|1.7875|1.5|1.4875|1.675|1.7375|1.775|1.45|1.475|1.415|1.41|1.42|1.275|1.025|1.105|1.305|1.41|1.43|1.475|1.525|1.73|1.675|1.64|1.625|1.555|1.29|1.37|1.53|1.61|1.52|1.43|1.415|1.825|1.94|2.19|2.39|2.715|3.01|3.38|3.57|3.81|3.95|4.11|3.993|4.38|4.48|4.56|5|5.36|5.45|5.515|6.2|6.505|7.15|8.125|8.26|7.2|7.13|7.425|8.08|8.285|8.4|8.02|8.505|9.565|9.865|||||9.68||||11.635|11.725|11.475|12.57|12.575|13.505|14.67|14.4|14.15|12.845|12.555|14.075|14.832|12.575|12.7|9.725|8.77|10.8|11.925|12.105|10.4|10.663|10.325|6.015|4.565|4.596|3.689|2.116|1.766|2.14|2.755|3.51|3.058|3.323|4.737|6.012|5.534|5.522|6.073|4.599|5.121|5.29|5.621|4.639|5.57|6.445|7.475|7.524|8.795|8.28|7.94|8.722|8.254|8.82|9.555|9.963|10.545|9.125|7.165|7.4|7.565|6.335|7.24|8.805|9.236|9.07|9.126|8.55|8.388|10.246|10.38|10.019|10.029|11.07|11.756|11.8|12.633|11.564|13.035|13.404|14.237|15.525|15.771|17.0295|19.851|21.033|21.7975|21.805|24.03|23.808|22.845|23.585|22.87|21.285|21.525|18.76|19.675|21.135|20.88|22.395|23.425|24.11|23.495|23.2565|23.684|24.885|21.7|22.27|24.465|24.075|22.5|20.215|21.365|20.715|21.465|20.1475|19.835|21.4175|21.835|20.945|19.04|19.415|20.265|20.265|20.5175|21.67|22.085|22.37|22.325|22.53|22.82|25.205|25.715|26.36|30.04|27.66|27.22|27.135|27.29|25.5|23.54|21.2|17.3125|16.6025|17.02|13.71|14.47|14.64|15.66|16.805|16.14|13.66|14.4|12.52|13.4|12.25|14.14|12.94|13.03|11.391|8.93|7.32|8.07|10.11|9.5001|9.74|10.96|11.6156|10.9401|14.35|14.6199|15.01|14.24|13.6699|13.337|15.42|13.96|13.53|12.97|10.62|11.59|10.52|10.96|10.284||
2022-02-19 20:12:01|pink_usa_0490|HLBZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.75|51.05|46.8|42||26.5||53.75|39.05|43.4397|58.75|58.4|63.2|69.65|70.5|73.25|57|55.6|56.6|61.7|53.5|46.2|50.55|43.75|49.75|51|60.6|62.5|65.65|69.1|71.1|75.8|67.7|63|52.75|37.6|33.6|45.3|40.5|42.71|50.7|53.95|57.05|55.25|43.2|45.85|49.1|50.29|54.611|53.95|55.63|62.21|64.25|68.68|72.11|73.84|77|64.2|76.27|72.19|76.34|78.47|75.55|76.1|75.06|81.45|91.12|86.47|87.1|87.02|69.85|76.71|66.2|68.46|74.99|68.94|76.45|78.28|79.36|82.15|79.9|77.65|77.3|73.65|73.65|76.35|78.3|75.646|72.25|75.76|84.56|87.75|86.63|75.46|82.42|89.7||97.24|90.61|97.23|97.55|94|91.3595||92.7|97.33|97.8399|100.25|102.6|108.38|106.54|112.96||102|97.5|99.53|92.25|83.0183|83.91|75.92|78.56|69.9747|63.44|60.5053|70.7449|73.25|74.82|81.75|76.2506|81|68.7|69.1921|68.44|76.16|75.36|72.15|70.89|59.99|46.09|46.95|49.85|54.9924|56.26|64.015|60.39|57.39|73.44|75|75.5|79.8|90.79|91.82|91.15|89.85|90|87.9|75.95|75.1|69.26|69.825|68.91||
2022-02-19 20:12:02|pink_usa_0491|HDELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|10.76|12.78|12.91|13.14|14.33|14.5|13.65|12.9836|10.45|7.45|6.44|8.565|8.7|8.9|10.1|10.42|11.33|11.04|8.4|9.5|9.02|10.48|10.67|10.72|11.08|12.31|12.88|13.81|14.28|14|15.32|13.27|15.27|13.75|15.54|15.85|15|15.25|14.92|16.27|17.55|17.35|17.42|17.36|14.45|15|13.155|13.6|14.97|13.515|15.24|15.27|16.38|15.59|16.295|15.32|15.42|14.66|14.405|14.93|15.99|15.93|14.405|15.075|16.49|17.62|17.255|14.56|16.36|18.44|18.805|18.705|18.035|18.37|18.77|18.935|18.665|18.98|18.5|19.85|19.496|19.34|20.05|20.12|21.14|21.925|21.35|19.69|19.37|19.92|18.165|16.64|16.66|15.63|15.515|13.565|12.63|12.11|13.95|14.64|15.43|16.06|15.19|16.076|13.336|13.822|13.7|15.055|14.9|14.62|14.09|11.41|8.338|8.9475|11.29|10.58|11.825|12.315|11.98|12.59|14.57|15.34|14.97|16.42|18.18|18.26|18.545|17.0675|17.74|16.72|14.65|15.135|13.83|14.02|14.13||
2022-02-19 20:12:03|pink_usa_0492|TKAMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|25.15|26.78|26.4999|27.13|30.25|26.84|24.2|24.95|21.15|20.45|20.5|21.35|19.15|14.79|18.5|21.8|22.74|19.8|19.15|23.1|24.885|24.8||22.85|24.15|24.39|24.69|24.5277|24.66|26.3471|29.9|30.6|29.88|28.31|27.35|26.27|30.36|30.68|25.986|26.3|26.74|27.33|24.32|25.16|23.005|24.18|21.915|18.805|17.015|18.06|14.695|15|13.96|13.415|14.33|11.75|12.14|13.555|15.1195|12.56|13.67|12.26|8.04|5.13|5.69|7.535|6.865|8.41|7.17|5.31|4.91|7.095|10.765|11.66|14.29|13.835|13.14|11.81|10.29|10|11.08|9.26|10.135|10.91|11.485|10.47||
2022-02-19 20:12:03|pink_usa_0493|KNRRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|24.5|25.13|26.13|26.4|27.12|27.56|24.71|23.14|23.31|25.845|24|25.68|27.07|25.22|21.67|21.91|26.83|25.52|29.57|31.44|29.6825|30.03|32.07|34.19|32.89|30.77|32.8499|31.0799|31.1999|27.17|28.12|30.3|25.82|27.2901|25.29|24.81|25.59||
2022-02-19 20:12:04|pink_usa_0494|ENAKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.03|32.5|33.5|31.35|24.55|29|35.35|35.55|35.5|37.49|41.2948|40.85|39.6444|41.114|41.5|35.4|37.3823|36.3|34.15|30.85|29|30.5181|29.95|29.65|31.45|29.5|30.35|33.6|31.75|31.15|33.99|28.25|27.56|19.8|19.47|21.64|23.15|21.22|21.31|22.54|21.92|22.7|22.55|18.02|21.6|21.6|22.36|23.97|18.03|18.48|18.52|17.38|16.89|17.95|18.19|16.91|15.339|16.09|16.04|17.65|18.44|18.67|17.65|17.97|18.9|19.52|19.09|19.28|20.195|17.92|18.536|17.7715|16.92|18.33|16.03|15.17|15.15|15.1|15.9|14.85|13.557|13.1395|10.864|9.32|10.93|9.56|9.01|10.5|9.24|9.26|10.51|9.43|10.27|10.19|9.06|6.89|7.24|6.47|6.94|7.48|7.545|7.79|8.08|8.87|9.74|9.6|11.07|11.68|12.35|11.5|10.888|9.97|10.415|11.03|11.24|10.52|11.44|11.0308|10.35|9.77|10|10.2085|10.255|11.1699|11|11.3012|10.568|10.29|11.0695|10.15|9.591|9.54|10.1|10.14|10.675|11.9573|12.422|9.6|10.01|11.5001|11.59|11.7|11.8156|11.39|11|10.69|11.08|10.52|10.15|11.422|12.19|12.32|12|11.89|12.82|12.5897|12.88|13.16|13.78|13.83||
2022-02-19 20:12:05|pink_usa_0495|EONGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.396|19.042|20.333|23.313|22.333|23.083|24|23|23.25|21.167|19.625|18.208|17.646|18.333|17.979|21.292|19.188|17.042|18.188|20.417|19.354|20.167|21|19.708|18.458|17.458|15.667|15.979|14.021|14.438|17.667|16.854|17.833|16.583|18.542|16.167|17.375|18.271|18.563|20.167|17.833|15.807|16.583|16.333|17.367|17.4|18|16.667|17.603|17.017|15.557|16.733|17.053|16.3|16.933|17.38|17.683|18.8|16.063|16.347|16.733|15.7|14.693|14.59|14.563|14.503|13.8|16.083|16.967|17.217|17.233|17.267|16.647|17.567|19.61|22.187|22.2|22.353|22.2|21.483|23.397|24.34|23.7|23.833|25.75|27.247|28.407|29.333|29.93|29.983|29.3|28.47|29.59|29.65|31.18|31.74|30.42|29.5|32.26|35.69|36.76|37.21|36.82|40.1|37.16|37.55|40.71|41.84|38.79|39.9|43.31|45.4|47.5|43.11|48.29|50.99|52.59|55.11|53.6|57.75|60.2|66.4|70.3|71.8|61.75|61.95|63.15|65.8|70.4|65.15|57.4|51.15|43.2|43.1|32.2|36.3|31.25|24.34|29.25|33.5|36.99|33.15|36.6|41.58|41.45|37.74|40.49|41.65|35.8|36.45|37.15|34.8|30.15|29.25|30.66|29.39|29.39|31.7|30.55|29.21|33.39|32.07|31.26|32.2|28.05|25.91|22.33|19.1|21.5|22.5|21.46|21.5|22.73|22.19|23.49|21.43|18.37|20.89|22.31|23.16|24|17.9|18.65|18.71|17.04|17.05|17.83|16.68|17.21|15.6095|16.3|16.07|17.8|18.64|18.26|17.62|18.33|18.81|19.48|18.31|19.23|19.61|17.43|18.46|17.74|16.21|17.425|15.453|14.7|15.07|14.99|15.65|14.6|13.615|13.18|10.91|9.625|10.69|9.575|9.17|9.94|9.225|9.31|10.08|9.225|10.3|10.48|9.525|7.03|7.3|6.965|7.05|7.62|7.92|7.9|7.88|9.51|9.32|10.125|11.078|11.71|12.47|11.455|10.93|10.17|11.49|10.945|11.36|10.535|11.425|10.965|10.385|9.54|9.86|10.06|10.36|11.06|11.05|11.15|10.74|11.18|10.8|10.13|9.705|9.69|9.73|10.145|10.56|11.98|9.84|9.38|9.87|11.55|11.48|11.7|11.8|11.35|11.08|10.88|10.99|10.71|10.29|11.93|12.94|12.35|11.88|12.51|13.28|11.969|12.8|12.4895|13.75|13.92||
2022-02-19 20:12:07|pink_usa_0496|COVTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|35.65|42.22|||50.6|52.47|58.15|59.5|33.89|33.85|37.99|36.05|40.35|38.95|37.75|35.87|39.42|38.25|42.35|48.405|51.13|51.85|56.438|55.35|48.89|44.91|46.15|43.48|46.676|42.17|41.06|33.33|26.98|24.56|28.655|28.53|29.905|27.757|22.905|24.79|21.83|22.46|23.525|25.24|23.18|23.655|21.19|18.79|15.34|16.405|19.64|19.64|19.48|23.51|25.482|24.99|28.665|31.68|35.08|37.8|34.53|33.12|35.685|31.862|32.56|34.268|33.36|31.7|29.45|31.58|30.3||
2022-02-19 20:12:07|pink_usa_0497|CVVTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7|73.6794||||78||76||||105.9776|114.75||100.4808|93.5364|92.4856|95.071|95.2589|80.4813|77.05|64.6414|58.5197|49.5|52.6723|56.59|53.8872|53.8872|43.9173|46.1|47.2|42.918|49.51|51.2225|46.5074|46.6005|45|39.0959|28.9261|32.1589|39.1|38.4|38.4|47.1|50.88|47|56.11|62.75|70.0663|72|68|67.29|71.96|63.6177|64.65|68.25|66.49|65.2498|58.951|63.89|58.122||
2022-02-19 20:12:08|pink_usa_0498|TUIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|||||||5.64|6.05||||8.4|8.566|8.77|||8.2685|8.16|||||8.45|9.06|8.82|8.6|9.13|9.43|9.26|8.36|8.35|8.66|9.54|8.99|8.34|8.73|8.51|7.39|7.44|7.372|7.42|5.82|6.44|6.97|7.07|6.28|6.57|6.8|7.34|6.8367|7.29|7.34|7.95|7.648|8|8.55|8.55|8.94|9.172|10.43|11.59|10.4|10.92|12.09|11.49|11.106|9.584|8.8|9.45|8.42|6.9|7.18|7.49|5.3|4.96|5.61|4.53|4.89|5.05|5.12|5.635|6.615|6.68|6.45|5.465|3.37|1.99|1.64|2.95|2.5|2.069|2.175|1.85|2.05|3.106|3.35|3.9|3.04|2.77|3.04|3.075|2.51|2.22|2.1|2.211|1.592|1.3895|1.67|1.75||
2022-02-19 20:12:09|pink_usa_0499|LNXSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|17|15.4409|18.6|14.507|17|19.2|23.85|24.65|27.5|30.25|29.75|33.95|34|38.1|39.35||44.3|46.65|39.5|46.2|49|48.1|55.25|63.1|70.25|74.15|73.15|74.8|77.25|77.25|94.5|82.25|82.25|77|48.25|57.7|57|51|55.242|70.75|75.6|75.9|79|62.85|65.25|74.75|80.5|79.65|78.1|87.3||86.75|86.9948|66.15|74.45|74.71|60.6|59|68.38|65.44|69.16|63.53|65.21|66.91|72.94|75.75|76.02|69.78|66.89|63.65|61.049|54|48.436|48.5413|45.45|50.97|51.12|54.4|58.01|55.484|56.85|57.697|51.4|49.8|55.43|50.12|45.08|38.03|44.38|46.975|51.44|49.99|42.76|47.56|55.13|63.75|63.56|66.5|68.05|71.92|67.92|67.8|73.3|76|76.6485|78.45|73.55|78.16|80.15|73.8|81.8|83.89|84.94|74.3|74.85|81.55|74.95|79.1705|75.95|78.0922|63.8|49.69|46.35|54.985|56.75|58.5|55.525|52.65|58.93|56.55|60.1|60.6864|68.198|68.5|67.6|61.97|50.2|43.75|47.3|53.45|55.28|51.9|60.3208|55.95|50.49|70.7|78|74.85|77.1|77.3|75.45|76.925|68.05|73.9301|76.5|66.1188|67.02|59.3035|63.65|63.19||
2022-02-19 20:12:09|pink_usa_0500|FMCQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7||43.6||35.2321|37.6292|37.6292|42.5477||44.5|||53.35||||53.45||||53.6|57.75|56.04|62.8252||57|55.3|60.1|||74|73.17|74.31|65||65.3853|69.5|68|69|70.7041|67.5|72.6086|69.3|68.45||72|70.7||67.25|69.935|69.25|70.9486|65.75|69||69.25|62.35|65.7|64.9776|64.9|64|70.5|69.65|73.3674|68.16|69.85|68.35|66.1|68.03|69.24|70.4|69.35|73|73.55|71.37|74.45|81.73|84.66|86.14|85.01|82.58|83.2|76.16|79.843|86.43|82.25|81.56|90.58|83.5|86.95|82.98|86.48|87.2|91.75|88.5|82.7|82|81.85|80.4|81.7|83.15|84.3|92.9|96.91|96|89.6|97.77|96.5955|95.7|101.9|108.6|103.65|103|101.75|100.4|101.6|99.5||101|100.85|86.475|83|64.56|75.6|77.9|83.1|78.55|72.92|79.6786|66.7|66.9365|63.5|74.35|73.55|73.685|76.9|77.75|63.7|68.1319|83.5|84.79|89.7134|83.3|83.3271|77.6092|87.525|81.9062|83.1|73.3|72.87|75.6|77.34|81.9011|79.91|79.91|70.4093|69.0348|62.43|64|67.3826||
2022-02-19 20:12:10|pink_usa_0501|BDRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18||||||18||18.08|||18.5||20.2707|20.1|20.05|19.54|20.14|19.8|20.23||18|17.21|16.67|16.09|16.76|16.27|17.65|17.52|16.82|18.23|18.72|16.78|17.94|16.27|18.13|19.15|19.38|17.29|19|19.52|19.39|18.1|18.15|18.89|18.925|18.32|17.97|18.1|16.63|17.22|17.52|18.34|19.18|19.95||20.9|21.3|21.5|21.36|22.85|23.8|23.4|23.8|21.15|22.7|22.41|22.6|22.9|23.3|23.15|21.3|20.87|21.15|20.95|20.175|19.135|21.02|21.95|23.64|24.135|23.4445|25.68|22.96|23.695|23.32|23.69|23.1175|22.39|19.05|19.93|22.56|23.325|23.12|23.4775|22.84|22.06|22.32|23.33|22.13|20.24|21.12|22.43|23.63|24.5225|23.84|24.335|22.06|21.55|20.4|20.48|19.92||
2022-02-19 20:12:11|pink_usa_0502|MKKGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|9.015|8.118|9.135|8.73|7.35|8.415|8.565|9.615|10.08|9.42|8.895|10.11|9.855|9.33|9.255|8.955|8.085|8.232|7.68|7.08|7.575|8.97|8.835|8.511|8.025|7.995|8.01|8.7|8.97|9.474|10.92|11.154|10.836|10.23|7.902|8.409|9.354|9.729|10.17|10.743|10.77|10.596|10.353|9.381|9.657|9.687|12.51|12.7197|12.285|13.4673|13.14|14.16|14.301|15.12|15.876|16.446|14.817|16.416|15.063|15.69|16.401|17.175|17.82|15.846|16.551|16.626|16.854|17.4648|18.291|16.77|17.328|18.132|18.66|19.056|19.488|19.758|21.27|23.16|22.248|21.402|20.871|20.082|18.846|17.808|19.65|20.442|18.135|16.224|17.19|16.932|18.618|19.512|20.946|22.002|21.5484|21.456|20.367|20.271|21.528|21.894|21.804|22.776|23.562|24.03|23.3448|21.726|22.43|22.44|21.375|21.495|22.48|21.04|19.91|19.015|19.49|19.66|20.295|21.24|20.955|21|21.02|21.985|20.935|21.955|21.075|22.8|21.404|20.45|20.89|20.82|21.56|21.87|24.19|22.85|25.09|26.6|25.64|19.67|22.43|22.95|25.0033|26.85|27.23|29.55|30.81|32.3395|35.22|34.08|30.68|34.5399|35.36|35.87|40.34|43.62|47.835|43.3|48.4001|50.11|43.75|40.78||
2022-02-19 20:12:12|pink_usa_0503|MKGAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.235|36.25|39.75||36.75|44.9659|44.5|42.925||51.375||46.025|52.125||46.625|46.8|44.5|39.875||41.125|36.5||43.925|44.175|41.525|39.625|39.775|39.2|42.7|44|46.2|55|52.625|56.2212|50.75|39.8189|40.725|49.35|49.055|50|||54.675|47.25||51||||63.5|||||76.4|78.915|80|||74.6532|75|83.5|84.475|88.55|82.7065|82.9|82.125|84|86.75|86.94|85.8634|86.86|86.5|89.65|97.69|94.56|98.45|107.69|113.4|111.5|104.84|100.66|103.8|93.22|87.5|96.58|102.12|93.68|83.1|85.36|89.31|93.69|102.85|104.02|110.57|107.96|107.65|102.26|99.73|105.14|110.81|109.44|113.5|116.22|121|118|111|115.24|112.414|106.73|106.8841|108.45|108.75|100.95|95|98.1383|97.84|98.5|104.75|104.01|102.15|110.4|106.36|101.55|105.005|104.8|115.4|107.25|100|106.3|103.34|106.85|112.7669|118.6|115.45|119.2|129.8|122.5|99.75|116.61|114|124.95|131.6|136.75|148.5|156|159.436|175.8|172.65|164.6|167|160.6|179.25|191.435|212.65|243.92|219.455|244.41|249.074|245.44|219.15||
2022-02-19 20:12:12|pink_usa_0504|HPGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15||19.75|19.6|20.3|19.11|20.79|22.1|19.34|20.29|20.81|19.54|16.07|15.15|12.67|12.34|13.19|15.83|15.85|15.85|22.71|22.61|32.44|34.97|32.5|32.5|32.5|32.5|38.64|40|65|99.25|99.25|99.25|34|26|34.39|36.6|58.77|57|76.25|77.5|96.265|98|119.74|114.11|124|108.1|119.72|120|163.6|137||
2022-02-19 20:12:13|pink_usa_0505|ZLNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.5|17.15|19.15|20.4|16.71|16.67|16.47|17.61|15.232|13.175|18.19|19.88|21.18|21.752|18.31|19.22|19.58|18.7|20.82|22.45|24.7|23.21|23.045|24.19|25.51|24.705|26.25|27.2|27.94|28.5|27.03|25.75|27.41|28.34|28.3125|23.965|19.745|19.735|14.44|15.025|15.745|18.455|20.2|22.45|19.82|21.41|24.105|24.56|22.775|21.54|22.46|25.3|24.65|21.77|20.6|24.71|34.12|36.58|37.34|45.74|46.62|49.8775|49.56|59.5|57.6|51.8|51.32|50.19|55.68|61.055|57.08|57.43|45.32|48.25|43.82|39.49|39.95||
2022-02-19 20:12:14|pink_usa_0506|DWHHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1242||15.8836|16.3723||13.5377|14.0753|13.8798|||13.5377|12.658|14.173||16.2159|||17.3498||||18.0535|18.7671|17.643|17.643|18.9626|17.8287||17.5857|16.6949|17.4671|19.7445|||20.1943|19.8814|||21.0641|21.2791|20.849|21.7678|21.9633|22.8333|22.8568|25.4137|25.9025|||23.9964|24.618|24.5576|27.01|25.65|27.8|26.55|27.0537|||||30.95|33.43|34.55|37.36|36.71|32|30.1102|29.75|32.1||33.5|34.5663||38.62|37.6|41.36|42.3082|41.3|42.55|44.1755|43.8|41.05|43.381|46.2|46.25||48.5|48.1|49.9|44.4|46.8088|47.1|47.1|48.15|47.2756|49.8|45.65|47.35|38.13|36.891|32.6|35.936|35.936|38.7396|40.88|40.88|42.6066|37.8601|40.1|45.7|45.6634|47.85|52.9289|50.5|53.6311|50.98|52.8|51.4792|47.85|91.5|54.4|63.999|60.8|62.0423|61.9082|59.24|53.19|49.03|42.86|38.09||
2022-02-19 20:12:15|pink_usa_0507|DTCWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|20.15|21.0653|21.25|21.4|22|22.2|20.5|21.7|23.5|23.9|23.55|24.25|24.55|24.75|22.88|23.82|23.7501|24|24.19|23.15|24.09|22.9|24.075|18.3175|18.73|17.7|18.05|18.9|19.45|20.79|20.82|21.35|19.33|19.45|22.88|23.08|24.915|26.77|25.7|25.94|24.92|26.525|25.6|23.77|24.12|26.64|32.09|30.51|31.69|30.75|30.45|25.55|22.5|21|20.38||
2022-02-19 20:12:15|pink_usa_0508|PBSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5165|6.1188|6.1937|5.9688|5.4063|5.35|5.1875|6.2813|6.825|7.2|7.3513|7.1625|8.8475|8.0188|8.9563|9.2875|10.8475|11.1816|10.9863|10.25|10.2025|11.9313|10.8963|12.4712|11.53|12.0463|11.4|10.9375|11.75|11.03|10.8|10.21|9.515|9.98|10.584|9.88|11.37|12.14|12.65|12.8|12.18|12.41|13.06|11.85|12.865|13.45|13.24|12.48|12.42|13.21|12.57|12.66|12.79|10|11.37|10.97|10.71|10.79|8.905|9.78|10.17|10.05|11|10.99|10.67|10.24|10.123|8.36|8.59|8.44|8.13|8.73|9.05|8.76|8.52|8.94|7.435|6.235|6.425|6.305|6.47|5.775|4.72|4.1|4.475|4.6|3.94|3.955|4.11|3.79|3.18|3.26|3.39|3.83|3.69|3.76|3.26|2.89|1.76|2.36|3.41|2.87|2.78|2.7675|3.26|2.8511|3.67|4.265|4.56|5.32|5.205|5.55|5.51|5.011|4.7|4.81|4.53|4.3|3.67|3.97|3.86||
2022-02-19 20:12:16|pink_usa_0509|MAGOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:16|pink_usa_0510|LEGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8963|57.75|51.3|51.3|55.2823|55.2823|58.17|58.17|57.26|58.24|64.32|62.77|67.06|67.06|67.01|73.05|74.69|65.09|70.5|77.75|75.85|76.86|81.35|81.75|76.3|74.36|68.62|75.36|74.81|81.45|79.93|79.52|82.85|81.95|82.75|93.5|92.96|89.65|88|100.4|98.05|95.15|84.5224|73.29|77.02|79.39|80.45|82.11|87.35|87.8836|94.9|94.9|99.05|99.25|104.1605|107.08|114.46|106.6|106.95|108.59|114.96|111.54|106.19|114.9|120.89|115.65|111.3|115.51|105.6508|118.76|112.8|120.1705|116.275|124.5|111.9|115.9|115.85|108.455|115.25|110.9|120.25|121.25|124.45|110.54|111.5|126.95|132.15|139.6|146.35|146|142.675|138|146.949|146.949|146.949|135.25|141.1|148.45|147.11|155.75|160.2616|160.2616|154.52|146.75|138.16|134.05||
2022-02-19 20:12:17|pink_usa_0511|VNNVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|39.8882|42.11|42.8|43.342|||49.95|46.15|47.5188|49.2|45.7068|47.7414|48.19|49.2017|50.5|48.25|47.5393|48.6|45.6|51|48.84|51.88|50.2|53.35|47.89|48.75|48.7|50.2712|52.2705|51.65|52.45|54.9134|55.75|48.1|48.15|58.5|62.5|66.38|71.9|67.75|64.77|66.53|69.73|68.6097|64.55|66.7725|62.7|66.75|64.5|68.4759|68.25|60.01|62.01|57.91|56.92|58.57||
2022-02-19 20:12:18|pink_usa_0512|FPRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|30.35||29.11||29.47||||32.5|33.4||||36.05||||||35.895|||33.8|33.65||30.22||31.09||||||31.85||32.32||||||30.83|||27.075|28.12||28.491|||||36.49|39.165|40.56||43.7495|50|49.89|||51.76|57.32||50.31|||||45.1|44.79|||37.82|33.92|33.92|39.91|39.49|39.49|39.49|41.89|43.37|41.55|41.55|41.55|42.19|42.19|42.19|42.19|19.68|20.69|25.6|21.95|19.9|22.25|20.7|19.91|28.95|28.5|28.2|32.622|32.34|34.23|35.28|35.8|33.06|31.84|34.77|37|31.075|36.53|35||
2022-02-19 20:12:18|pink_usa_0513|MTTRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0955|14|14.65|14.03|13.72|13.27|12.25|10.11|8.55|7.95|9.45|10|7|8.13|7.9|7.39|6.5|5.85|5.13||6.4|5.95|5.8||6.23||5.82||6.45|6.97||7.488|7.37|8.39|8.84|9.64|9.4|8.24|7.95|8.22|7.6|8.195|8.63|6.705|6.98|6.18|6.32|6.58|5.81|6.64|6.6|7.12|7.12|6.96|6.05|6.3|5.66|5.86|6.1|6.36|5.91|5.53|5.05|5.965|6.33|6.655|5.88|5.79|5.94|5.93|5.94|6.22|6.54|6.38|6.215|6.225|6.6|6.68|6.735|6.16|2.175|2.35|2.56|2.722|2.92|2.72|2.47|2.273|2.15|1.995|1.73|1.63|1.4075|1.32|0.976|0.802|0.6606|0.8851|1.065|1.05|1.28|1.095|1.19|1.2|0.955|1.09|0.93|1.08|1.098|0.97|0.82|0.43|0.48|0.47|0.6042|0.71|0.9166|0.96|0.843|0.96|1.35|1.265|1.23|1.15|1.04|0.99|0.9375|1|0.88|0.75|0.93|0.77|0.76|0.89||
2022-02-19 20:12:20|pink_usa_0514|DURYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5599|7.1947|7.66|7.3||8.63||7.565|||8.1902|||9.635|9.88|11.14|||12.5|13|||12.155|12.04||||5.42|8.75|8.5||9.52||6.74|6.74|6.74|6.74|6.74|8.49|8.49|8.49|6.7|5.47|5.47|5.47|5.7|5.7|5.7|5.82|5.82|5|5|7|7|8|7.5|5.91|13.135|8.25|8.59|8.41|8.63|8.6433|7.9|8.18|9.87|9.34|10.33|9.3|8.9825|9.05|8.37||
2022-02-19 20:12:21|pink_usa_0515|VONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|15.349|14.22|15.35|13.43|18.03|16.98||18|||||||17.6||||19.8|19.35|||22|23.45|24.1|25.5|25|23.25|24.9|24.55|24.08||24.15|25.1|24.45|24.3|23.75|23|23.45|23.45|25.85|24.85|24.85|24.3|24.9|24.6|25.5|26.3|25.45|26|29.25|26.5|23.09|23.09|30.05|29.36|32.75|36.66|36.96|35.09|33.905|35.2|33.89|32.2|33.56|31.07|31.745|32.445|34.62|32.6701|29.97|30.94|31.31|27.76|28.135||
2022-02-19 20:12:21|pink_usa_0516|MPSYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|||19.25|20.8|21.52|24.7|23.7255|21.15|25.6|26.45|27.65|27.45|29.75|30.7|28.85|25.45|27.15|25.95|24.5||25.1|25.9|23.3|25.4|26.35|21.35|22.23|21.61|24.95|33.2|32.7|37.1|38.8|45.05|42.6|40.25|45.75|49.55|61.02|73.5|71.3|80.7|76.65|76.37|80.45|85.3|97.21|90.75|84.24|91.92|96.1001|88.6|96.25|94.7|98.4|98.95|90.7|85.55|82.71|62.32|71.58|75.99|72.63|81.526|69.3|67.39|62.3|66.25|55.25|41.5|44.7|50|49.51|55.1875|41.75|44.15|43.68|46.2|43.58|44.81|52.5|52.57|58|57.7|63.6|72.32|73.75|68.65|73|87|94.25||100.9|96.55|99.2|101.7|106.6|109|127|123.5|111.45|98|122.05|111.5|103|109.1|102.45|90.75|97.65|104.505|103|119.9|118.25|110.3|109.7|126.25|138|128.01|115.8|103.15|103.5|129.4|128.15|140.65|125.96|121.55|98.3|107.75|113.15|113.15|113.15|88.15|93.05|86|84.75|84.75|51.6|48.84|43.59|38.22|37.15|30.88||
2022-02-19 20:12:22|pink_usa_0517|SMMNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.7559|20.6925|22.39|22.89|21.7|21.48|21.67|20.79|20.2|20.59|20.93|21.23|19.824|21.3475|20.49|19.73|19.631|23.985|24.28|23.75|22.4399|21.179|19.53|21.67|25.24|23.51|24.1|22.3925|21.96|21.88|23.09|26.42|28.97|27.62|27.85|29.22|28.16|31.0155|33.84|35.12|32.48|34.93|37.505|36.16|32.7||
2022-02-19 20:12:23|pink_usa_0518|BNTGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.0733|||10.9667|10.44|11.02||||10.8733||12.5||12.1667|||12.4267|12.8067|11.42|3.5867||9.65|10.76|11.025||11.52|11.5695|||||||11||||9.15|12.275|11.852|11.52|10.46|9.532|9.58|10.78|11|10.286|10.51|10.97|11.81|11.39|11.42|11.99|11.8|11.61|11.548|10.52|11.03|11.62|12.77|12.49|12.56|12.59|11.58|11.45|11.795|11.295|11.895|12.06|12.05|10.575|8.695|8.82|9.565|10.075|10.75|10.47|9.584|9.86|9.37|9.54|9.6|9.97|10.58|10.7|10.6|9.078|8.03|8.6475|10.6|11.24|12.55|12.535|12.716|13.45|15.24|15.86|15.95|15.67|17.445|17.86|19.055|18.6|20.17|20.335|18.94|19.62|17.72|18.26|17.34||
2022-02-19 20:12:23|pink_usa_0519|RNMBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5799|10.08|10.03|10.5|9.36|9.28|9.61|10.237|9.35|9.49|10.67|11.79|12.4|12.01|12.2|13.06|15.9|14.35|13.3|13.91|14.38|11.01|11.241|9.31|7.738|8.39|8.26|9.33|10.165|9.7625|10.12|10.87|10.32|11.32|12.012|12.76|12.914|13.02|13.02|14.6|15.271|15.95|14.87|13.62|11.92|13.95|14.56|13.54|14.7|14.31|13.435|14.26|15.84|16.9|18.19|19.6|19.129|20.65|21.535|22.75|23.73|25.518|26.525|28.65|25.08|28.1|26.488|26.25|22.01|24.15|20.8|20.68|17.65|17.81|18.47|21|22.7|21.49|21.8875|21.538|24.48|23.55|23.7|24.76|24.499|21.15|22.655|21.9735|18.5|13.02|12.91|16.89|17.83|19.37|18.4|18.59|15.78|18.585|21.5|21.23|19.95|21.155|20.84|20.82|19.32|19.57|18.76|19.815|19.92|18.635|19.56|21.08||
2022-02-19 20:12:24|pink_usa_0520|POAHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|7.15|6.7|6.75|6.55||7.7|8.09|7.5|7.01|6.3|5.95|5.23|6.3|5.26|4.29|4.35|5.1|4.9|4.8|5.14|9.08|9.13|9.51|7.8|7.4|7.15|6.89|8.16|7.11|5.93|4.4|5.45|6.01|5.44|6.32|5.9|5.87|6.1|4.94|5.176|5.5|4.93|5.88|6.46|7.36|8.33|8.56|8.06|7.42|7.5|8.27|7.62|8.77|8.47|8.83|9.44|9.95|10.15|9.99|10.57|10.58|10.99|10.668|10.5|8.95|9.015|7.92|8.24|8.73|7.93|8.889|9.15|9.97|9.4|8.75|8.32|7.51|6.67|4.285|4.55|5.265|4.995|4.35|4.68|4.74|5.37|5.6|4.53|4.915|5.11|5.18|5.31|5.13|5.59|5.7|5.54|5.35|5.8|5.74|5.7|5.815|5.94|6.4|7.49|8.03|8.56|8.63|8.16|8.25|8.55|7.43|6.605|6.385|6.07|6.605|6.54|5.985|5.985|6.53|6.76|6.47|7.04|6.4325|6.52|6.4|6.22|6.4|7.51|7.36|7.455|6.915|6.22|3.94|4.9075|5.81|5.87|6.18|6.04|5.91|5.93|6.7|6.96|7.14|8.35|11.405|10.285|11.813|10.57|10.69|10.2499|9.765|10.39|9.33|10.19|9.25||
2022-02-19 20:12:25|pink_usa_0521|KUKAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|50|56.55|61.04|58.76|59||60.06|75.84|65.71|72.71|79.28|77.7|71.69|82.41|84.18|84.55|80.79|76.8789|85.29|86.77|84.75|80.2|96.5|102.64|109.5|121.982|119.35|121.2|108.51|89.87|92.95|92.4|96.01|95|100|107.5|123.58|121.9|123.5|144|145.2097|208.2|186|157.77|155.72|127.85|122|107.5|110.505|104.02|110|103.15|101.05|85.57|81.93|77.14|63.52|60.76|68.1|61.1|67|57.95|56.7|45.4|44.37|44.41|42.99|41.79|40|38.445|32.69|31.465|41.88|45.4|43.3|44.68|43.87|45.215|42.15|48.21|46.43|44.49|44.81|65.44|61.2|65.775|62.36|72.42|76.25|77.74|83.63|84.4|81.7|80.15||
2022-02-19 20:12:25|pink_usa_0522|STWRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|5.4667|5.45|5.9469|5.9469|||6.5||8.2167|8.7333|9.05|9.5167|9.7333|10.1||9.4|8.6333|9.4133|8.8767|8.9833|10.3833|10.85|11.2567|11.6833|13.1333|13.04|14.6167|14.55|13.8|14.86|11.5|9.5|8.75|9.8|10|8.5|9.2||8.5|8|7.61|8.13|8.56|8.94|10.05|10.26|10.68|10.73|9.65|10.39|9.29|8.78|8.64|7.44|7.55|7.73|8.55|9.17|9.45|8.43|9.04|9.78|9.25|9.56|9.51|9.0635|6.195|6.465|5.84|6.422|6.48|5.97|6.92|6.7335|6.692|7.39|7.32|6.6395|7.47|6.77|7.05|7.33|7.25|6.94|8.59|8.9695|9.53|9.46|9.72|8.965|9.98|10.03|10.31|9.03|8.78|9.17|9.08|9.1|10.44|11.17|11.78|10.89|10.17|11.39|11.82|12.52|13.64|13.88|13.1|13.24|13.31|12.03|11.78|11.3|12.045|12.72|11.59|11.65|10.28|8.95|9.835|9.835|8.79|9.044|8.17|8.69|7.05|6.5|6.8|7.86|8.44|8.6|9.35|8.81|7.62|8.5|9.8|10.2|11.845|12.26|12.44|10.12|10.8|10.23|10.99|10.97|10.84|10.79|11.12|11.37|12.07|12.43|11.49|10.41|10.67|9.62|9.45||
2022-02-19 20:12:26|pink_usa_0523|SWDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.05|39.05|39.65||||32.3|32.4|31.35||37.86|37.86|||36.45|36.25|36.9|38.05|33.5|24.9|26.25|25.8|27.34|27.34|26.357|26.357|25.5|27.19|29.75|28.16|26.9|30.25|27.4|30.2194|29.9|26.8|28.3|34.65|35.36|38.9556|38.6|38.98|34.05|40.3|41.63|43.1|37|34.7|36|36.28|36.94|39.8|44.47|48.2|43.7|43.57|44.4|49.5|50.75|53.65|56.85|53.95|52.15|52.95|49.75|49.5|46.35|49|49.09|46.39|45.22|41.35|34.9|37.55|34.89|33.45|34.75|32.75|34.79|27.2|27.07|26.8|32.1|34.3|35.2|36.9|31.25|28.515|34.301|38.25|39.42|43.4|43.4|45|42.18|42.86|42.86|40|43.72|39.6|44.59|42.8475|42.8475|45.35|50.32|48.29|41.88|44|38.285|35.54||
2022-02-19 20:12:27|pink_usa_0524|BFLBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65||||||14|13.9|12.75|15.55|16.2|14.3|12.6|13.69|12.25|10.95|11|11.55|12.95|15.3|15.65||||15.95||18.2298|18.98|19.33|16.77|15.64|16.91|18.91|||18.97|19.11|||||16.95|||||20.27|19.71||20.5||||19.77|20.55|21.21|21.94|22.45|22|23.45|25.1|25.39|23.49|23.79|18.6175|14.73|14.07|12.45|11.22|11.17|11.24|11.72|11.52|12.04|10.33|8.62|7.04|8.27|7.8|8.1|8.98|9.5|8.48|8.38|9.23|8.45|8.32|7.5|5.65|6.36|6.25|6.846|7.212|7.83||8.05||7.8101|8.52|7.49|7.63|8.1201|8.17||8.2886||9.355|||9.4|8.65|10.29|9.98|9.63|9.5||6.79|6.57|5.9|5.9|7.58|7.58|7.58|5.64|6.47|5.76|4.83|5.58|5.58|7.26|7.26|7.26|5.99|2.95|2.95|2.95|3.9|3.38|3.98|3.95|3.65|5.52|6.569|6.42|7.07|7.25|6.79|6.75|5.93|6|7.24|7.1|7.16|7.14|7.1|7.006||
2022-02-19 20:12:28|pink_usa_0525|PUMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.195|3.672|4.5|||5.673|5.216|4.925|5.275|4.904|5.113|5.296|5.296|5.698|5.735|6.0178|5.953|6.021|7|7.3|8.1|8.05|7.4|7.53|8.035|8.185|8.0525|6.13|6|7.77|8.02|7.62|8.43|9.15|9|10|11.05|9.86|10.1|10.2|10.56|11.09|12.01|12.6|12.395|11.38|12.64|12.32|12.48|10.69||
2022-02-19 20:12:28|pink_usa_0526|PMMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.925|19.35|19.35|14.82|14.775|21.9|21.6|21.6|22.1|28|33.6|31.35|35.2|35.2|30.5|30.5|31.7|33.4|30.2|27.6|29.1|29.1|29.8|35.445|31.1|32.3|30.2|27.75|29.9|33.9|30.78|31.75|31.6|33.8|35|35|28.9|28.9|31.55|34.55|35.5|35.395|35.395|35.395|28.4|28.35|28.15|28.35|29.05|31.6|31.6||29.95|29.95|28.5||||30.333|30.675|30.7|30.5|28.5|28.2|29|29|28.75|28.3218|26.45|24.55|21.5|21.5|22.8|20.9|19.35|19.545|18.275|19.8|16.2|16.355|19.2932|19.986|19.7|22.604|21.438|22.05|20.711|21.826|21.0688|22.055|22.369|22.429|24.621|25.105|26.934|24.75|24.726|25.66|30.841|31.076|31.402|39.117|39.226|38.227|40.374|41.85|38.45|44.967|44.413|43.367|39.088|44.893|48.62|47.905|60.635|57.5|48.568|51.5|48.551|50.5|51.325|50.875|55.1155|56.285|60.3|60.695|58.2|68.9|66.6|72.55|78.7|75.3|76.02|78.85|83.4|75.55|55.5|60.29|71.48|78.43|77.1|81.45|91.135|87.45|100.81|111|99.35|102.69|100.83|106|114.455|122.66|126|123.165|112.41|127|118.5|122.9|105.57||
2022-02-19 20:12:29|pink_usa_0527|AIAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|||43.67|||46|46|46|45.3|45.3|45.3|45.3|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|41.55|23.3|27.2|29.2|29.2|29.2|29.2|29.2|29.2|29.2|28.6|34.75|35|32.7|32.7|39|44.5|40|40|40.5|41.3|41.3|51|51|51|51|51|51|52.23|51.99||
2022-02-19 20:12:30|pink_usa_0528|SYIEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0691|3.225|2.75|3.1|2.5975|2.2125|3.2|3.115|3.6875|3.34|4.1375|4.075|4.925|5.4525|5.5625|5.6|5.7525|5.2875|6.2625|5.6875|4.9625|5.505|6.4|6.81|7.405|7.2625|6.8925|6.58|7.325|6.4275|7.585|8.18|7.965|7.64|6.455|6.1425|6.065|6.2125|6.535|6.855|7.3625|6.8525|7|7.305|7.1075|7.5475|7.6875|8.3675|8.585|8.375|8.6025|8.965|9.1625|9.6325|10.2275|10.425|9.915|10.575|10.9|11.005|10.88|11.03|11.4|11.62|11.2464|12.113|12.36|12.7|13.46|13.41|12.89|13.31|12.755|14.44|15.47|14.78|16|15.6602|16.05|15.81|15.67|15.3438|17.37|14.759|15.72|16.59|17.042|16.01|16.09|16.59|16.83|16.34|16.12|16.8701|17.69|18.02|17.48|16.26|14.67|14.99|15.1|15.54|16.545|17.485|18.06|17.51|17.633|18.94|18.9|20.54|21.215|21.325|20.48|19.3|19.55|21.159|20.995|22.192|22.6|23.025|20.58|20.31|19.97|18.995|21.115|22.205|23.08|23.795|24.89|23.42|23.0935|24.362|23.44|23.618|23.893|26.04|26.72|22.91|23.945|25.69|26.94|29.3|31.435|34.27|34.84|30.43|32.09|33.455|31.41|30.13|32.58|32.24|34|35.11|36.665|35.03|32.69|35.62|36.34|34.63|29.2||
2022-02-19 20:12:30|pink_usa_0529|MTUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|9.3|13.6|14|12.2|13.41|16.9|16.85|18.23|18.41|20.6|24.8|23.75|26.86|28.35|26.71|26.27|29.86|25.94|26.9|28.7|29.54|28.85|28.43|30.18|31.46|32.6|33.17|33.47|35.27|36.75|37.74|38.7|35.38|32.81|35.3|33.4||32.29|36.54|40.19|39.82|36.84|35.76|36.16|38.32|38.31|||46.45|47.28|47.22|47.2|47.82|48.05|50.1|43.42||45.94|47.99|49.55|46.7855|48.19|42.954|43.53|46.98|47.01|46.15|45.72|42.21|43.33|43.01|43.28|43.52|43.61|45.37|47.22|50.59|48.62|47.45|45.5|43.4|42.7|42.65|45.96|50.55|45.24|42.91|45.77|47.38|47.09|47.2|46.8|49.27|51.905|51.68|51.28|52.2|59.375|60.415|63.74|64.71|70.94|70.94|73.18|74.63|74.59|80.97|83.3|85.42|89.14|84.15|84.5|81.31|86.21|94.33|93.97|106.97|109.97|113.6|102.34|99.66|89.41|107.88|109.04|115.38|117.89|110.06|119.46|126.44|137.82|133|129.01|140.86|145.08|151.02|113.87|56.89|61.77|89.12|87.375|86.862|91.72|88.395|93.37|122.7|130.98|121.51|125.25|120.92|121.66|131.25|123.825|123.2|113.63|114.47|112.15|96.61|106.89|109.59||
2022-02-19 20:12:31|pink_usa_0530|CMPVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6965||||21.05||24.25||||25.8||25.32|24.64||||||23.4991|24.46|||29.63|28.55|28.7|||||||||40.36|39.1|||42.5|||||||||||50.9|||||57|||||53.55|51.3022||52.5|||57.2|||57.2|57.2|57.2|58.2269|58.2269|58.2269|58.2269|58.2269|78.15|78.15|78.15|78.15|71|71|71|71|56.5347|56.5347|56.5347|56.5347|56.5347|56.5347|91.6519|91.6519|91.6519|94|94|96.5|96.5|96.5|96.5|83|83|92.15|92.15|92.15|92.15|78.15|78.15||
2022-02-19 20:12:32|pink_usa_0531|RKAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|||16.9583|19.41|19.41|16|16.96|16|15.04|14.34|13.265|12.765|11.6|12.3|12.8|12.83|13.495|13.76|14.765|14.13|14.8|13.05|12.05|10.88|10.325|9.83|9.37|8.5625|10.215|10|9.75|9.82|10|10|10|9.16|9.53|9.67|9.95|9.95|9.25|9.25|9.25|9.16|9.16|9.2|9.5|8.7|8.7|8.7|8.7|8.7||
2022-02-19 20:12:32|pink_usa_0532|KIGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4124|11.68|13.2|14.16|16|14.75|13.7|13.8||15.15||17.55|19.2|19.9|21.8426|23.01|19.27|19.75|19.81|21.48|22.86|21.7|23.45|21.3|20.41|18.41|17.15|17.25|15.4|14.71|14.12|12.59|14.7|14.78|14.1|17.272|14|15.74|12.19|12.28|12.455|16.55|16.95|17.775|16.72|13.11|10.46|11.49|14.82|15.83|19.3|20.835|22.5|20.505|19.5|21.79|22.136|23.2625|25.2|24.6|27.36|26.8|26.57|26.91|23.16|27.4399|28.1|28.18|23.245||
2022-02-19 20:12:33|pink_usa_0533|ESPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|14.03|14.04|14.95|14.3|15.7|13.56|11.02|10.69|12.21|10.36|10.95|10.79|9.51|9.8|9.56|9.66|9.2|8.35|7.12|6.38|5.64|5.1|2.35|2.79|2.7|2.68|3.56|4.37|4.26|4.2|3.2|2.65|3.2|3.12|3.11|2.93|3.09|2.99|2.656|2.5|2.44|2.82|3|3.03|3.43|3.22|3.18|3.71|4.1205|3.98|3.8|3.87|3.53|3.33|2.88|2.91|3.07|3.2|2.69|2.46|2.505|2.38|2.196|2.04|2.1|1.99|1.89|1.84|1.87|1.63|1.54|2.24|2.32|2.09|1.97|1.78|1.74|1.7|1.55|1.44|1.57|1.73|1.68|1.52|1.72|1.65|1.53|1.74|1.51|1.46|1.38|1.12|1.05|1.2|1.02|1.02|0.996|1.11|0.7681|0.76|0.5736|0.672|0.632|0.552|0.515|0.45|0.503|0.48|0.43|0.36|0.39|0.45|0.41|0.3675|0.4|0.375|0.305|0.2723|0.375|0.385|0.36|0.345|0.385|0.385|0.175|0.18|0.19|0.17|0.245|0.29|0.29|0.1544|0.257|0.295|0.25|0.22|0.238|0.2295|0.21|0.235|0.19|0.225|0.18|0.17|0.15|0.18|0.195||
2022-02-19 20:12:34|pink_usa_0534|AIXXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85||33.4327|||33.24|30.05|34.625|37.48||27.45|32.25|27.4298|26.115|33||35.083|||38.927|42.1555||34.1561|27.0021|24.7284|20.6|14.269||12.55|16.25|17.12|15.78||||||||||14.2|||14.75|14.8|17.85|16.2539|15.8|16.2082|16.27|13.98|13.99|15.57||16.65|15.892|13.78|13.78|14.79||12.65||12|10.8|8.95|8.11|||7.45|7.75|5.56|5.73|7.19||7.17|7.94|4.32||4.51||4.71|6.5|||6.17||5.02|3.735|3.52|3.55|3.5901|3.92|6.25|6.85|7.45|8.12|10.11|13.3|17|14.1209|15.35|13.85|20.15|18.75|16|15.2|12|14.3|12.0049|10.58|12.465|9.85|9.28|10.68|8.92|9.28|11.54|10.2|9.55|11.1|10|10.446|9.4|9.5915|9.44|11.28|10.74|8.1|10.28|10.59|12.95|11.9396|11.93|12.76|11.69|14.865|18.03|18.89|21.41|23.13|20.84|19.63|26.8|26.525|29.785|24.95|24.46|19.86|20.45|20.3||
2022-02-19 20:12:35|pink_usa_0535|EVOTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05||4.25||5.18||||||||||16.1|16.7|21.99|26.47||17.46|17.35||20.35|16.4||17.81|19.65|20.43||18.65|22.2|23.3|23.3|23.3|23.3|26.42|26.8|24.11|28|28.05|21.94|21.94|21.94|20.75|20.75|20.75|23.5|20.5|25.2|27.1|27.4793|28.42|26.2641|27.017|27.9|29.2274|34.2|38.6|40.2|35.55|41.15|43.1982|43.55|43.5185|51.25|51.25|49.45|46.79|48.09|39.9179||
2022-02-19 20:12:35|pink_usa_0536|EVTCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:35|pink_usa_0537|KPLUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|27.75|32.75|39.7|26.75|28.5|25.25|26.4|27.17|33.27|32.9|29.55|32.15|29.4|26.5|24.4|25.1|26.5|27|30.75|37.05|37.03|37.84|38.11|38.55|39.33|41.25|40|38.55|33.9|33.5|26.9|30.75|25.82|23.95|26.42|25.29|24.655|24.75|19.29|22.87|24.7|24.8925|25.39|22.8|22.27|23.24|22.0675|23.1|22.88|22.38|20.085|17.47|12.45|12.44|12.85|12.93|14.46|15.16|15.24|16.67|16.3|17.28|16.85|16.51|14.99|15.62|13.664|14|14.8|13.3638|16.13|15.88|16.87|16.98|16.0037|20.44|20.1|18.2|17.68|13.17|13.42|12.36|10.11|11.09|11.08|12.54|12.57|9.968|10.18|10.475|9.55|10.11|11.15|11.825|12.24|11.685|11.55|11.8|13.06|13.17|13.224|12.037|12.94|12.504|11.47|12.87|13.5|14.2|14.35|14.24|13.6|12.11|12.65|10.5|10.57|10.0425|8.85|9.11|9.16|8.935|9.75|9.93|8.748|9.33|8.01|8.1|6.88|7.31|5.81|6.2325|5.13|3.566|2.67|3.15|3.2|3.35|3.45|3.49|3.99|3.43|4.48|5.1948|5.425|5.895|5.04|5.485|6.8|7.45|7.15|7.12|8|8.605|8.83|8.76|9.57||
2022-02-19 20:12:36|pink_usa_0538|DGWPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4032|87.5|||||50.2135||66.09|66|50.72||||||59||||68.3903|71||69.2156||81||||||69.25||||77.7892|69.65|58.2599||60.1139|||56.56|50|45.1|47|46.9256|47.6|47.6|43.25|44.55|44.55|43.25|35.65|35.7|40.68|45.0069|43.75|46.52|44.73|64.2|70.32|63.25|65.5|100.69|75.5|73.8|74.45|72.36|70.28|78.5|76.01|78.2|79.32|79.32|90.18|90.18|90.18|80.7|74.24|66.53|66.53|58.95||
2022-02-19 20:12:37|pink_usa_0539|HHULY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|23.9|23.51|23.19|22.85|23.95|20.8|18.2||13.73||||||16.69|15.22|||10.9|||11.4|11.41|12.39|11.96|11.74|11.25|12.45||10.82|11.35|12.2|13.52|11.62||12.75|||||13||12.2|12|11.15|11.19|11.19|10.46|10.8|11.4201|10.41|10.95|10.29|9.7999|8.856|8.4|7.6|7.06||6.788|7.01||||8.2||8.13|||||9.26||10.36|9.03||11.17|11.614|14.31|15.868|16.01|||14||||12.53||10.42||11.266|||10.064|10.064|11.41|11.41|11.99|12.21|12.21|12.21|12.21|12.21|12.21|12.21||12.89|12.7|12.7|6.9|6.9|7.84|7.84|7.84|7.84|8.8|8.8|9.97|10.94|11.02|13.27|11.44|11.44|13.46|13.46|13.46|10.85|11.69|11.77|11.39|11.45|12.12||
2022-02-19 20:12:37|pink_usa_0540|KRNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|45.7|40.05|43.5137|41.25|44.1306|42.5|40.12|39.15|28|27.28|30.22|31.75|34.25|38.6|37.6|32.46|27.75|28.67|31.72|31.7025|33.81|33.0525|33.18|30.35|34.75|40.585|42.55|42.335|42.335|43|46.2|46.57|49.4|49.4|49.4|50.02|50.115|54.3|54.7||
2022-02-19 20:12:37|pink_usa_0541|SMTGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2|36.25|46.7|38.3|39.3|48.65|67.75||72.95||70.15||128.5|137|145|122|107.75|124.75||107|103.9|111|101.75|110.6|118.5|95.25|91.4|101.5|105|115.5|111|109.5|107|110.5|85.25|57|49.8|57.5|57|67.5|44.85|39.5|40.55|30.25|30.58||30.48||20|21.896|25|29.45|28.69|24.49|25.3|32.4||31.6|35.2|36|39.55|40.5|39.45|51.47|64.15|59.17|42.08|40.29|37.45|27.35|34.89|23.4|22.97|23.87|14.09|12.47|13.45|15.6|17.74|20.8|22.4|40.31|36.67||50|49.7|55|46.7|46.83|53.1|51.46|57.05|49.84|35.6|30.97|30.45|25.47|25.99|||26|||||38.67|45.06|41.75|41.15||48.71|54.8|65.7|61.65|62.6|41.764|39.89|35.45|24.35|21.54|23.11|21.15|18.32|23.87|24.87|22.15|22.15|26.1|26.1|25.95|22.25|27.92|32.8|33.98|33.98|37.65|37.08|28.47|33.2|31.49|29.86|30.75|43|45.65|48.08|58|67.5|72.63|64|63.2|57.9|57.9|57.9|51.44|50.75|43|51.04|47.99|42.75|34.66||
2022-02-19 20:12:38|pink_usa_0542|WKRCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.5||6.15|7|8.09|||||13.9||12.1|11.55||||12|12.45|12|15.1||13.3|14.8|15||17.7||17.15|16.55||18.61|17.69|||||11.8||16.5||||13.05|14.6|||13.84|12|12.6||||14.71|13.4||||14.3143||||16.15|||18.61|18.61|21.15|23.54|22.0973|19.4|18.42|20.55||19.25|22.65|24.7|25.55|25.34||21.34|18.95|14.28|14.13|13.53|14.31|13.37|14.76||16.62|16.18|16.74||16.35|14.958||13.9|15.8||17.07|18.72|23|26.18|21.79|24.77|28.08|31.24|32.8576||35.34||40.7|34.25|33.65||26.11|25.2313|30.85||21.75||21.75|21.75|22.3|22.3|22.5|22.5|25.4|25.6|21.47|17.5|21|16.58|18.4|18.4|16.5|12.6|12.6|11.6|11.6|13.85|18.45|19.572|19.572|19.572|18.67|21|21.66|20.4|20.4|27.14|29.975|28.945|30.31|30.31|28.86|34.8|29.8|29.5|29.5||
2022-02-19 20:12:39|pink_usa_0543|BOSSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3817|23.25|22.3|23.45|22.25|21.43|22.7|24.2|25.83|26.05|27.01|28.68|25.5|27.12|26.69|27.84|28.75|30.1|27.74|26.36|24.25|25.15|25.9|24.36|25.85|25.825|24.63|24.6|23.2|21.8|24.13|22.44|23.66|20.5|17.1|15.445|15.62|11.37|12.46|13.0292|12.17|10.6|11.74|12.235|10.97|12.515|11.72|12.13|12.16|14.13|14.83|15.01|15.03|14.32|16.33|17.603|17.87|17.53|16.496|17.486|17.6|18.03|17.86|18.87|18.94|17.7963|16.55|15.86|15.604|14.665|13.725|12.56|14.68|15.205|13.75|13.97|12.04|13.02|12.05|10.89|10.6|8.36|9.11|9.56|9.46|8.426|4.856|4.935|6.22|6.075|5.65|5.48|5|4.96|6.65|6.43|7.215|7.76|8.2|9.5|11.635|11.26|11.93|12.01|11.9865|12.55|11.5|11.9925|13.09||
2022-02-19 20:12:40|pink_usa_0544|RSTAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:40|pink_usa_0545|UDIRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77||||||38.5|38.25||42.4|43.88|44.05|44.05|43.3|45.5|41.11|||39.79||45.25||44.2||46.5|44.65||||||49.25|55.76|53.4|48.25||||39.6||43.29|||42.75|||40||43.16||||58.52|59.9|63.05|61.79||72.35|69.19|63.2||63.15|||50.68||39.25|43.0632|41.03|43.7|40.75|36.21|38.2016|38.2016|35.8292|32.9|32.9|32.9|34.92|39.47|32.5195|33.7|32.565|32.565|29.5415|32.0661|32.0661|32.0661|32.0661|49.4|47.1|36.1|38.95|42.35|44.9245|46.145|46.145|42.5|41.7|40.975|40.57|43.9495|43.9495|38.1914|37.144|39.322|37.9891||
2022-02-19 20:12:40|pink_usa_0546|FUPBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.25|12.55|12.75|19|11.48|10.11|10.44|9.25|10.015|10.545|9.74|10.79|10.24|10.285|10.36|11.41|10.66|12.085|10.8|11.8|11.39|11.58|11.46|9.96|10.3|10.98|10.35|10.21|9.5|10.92|11.46|11.5232|11.05|10.15|10.62|11.43|11.685|12.33|13.05|13.95|13.84|14.56|14.08|14.79|14.24|12.81|13.365|13.2|14.745|13.2|13.2|13.545|12.32|14.295|14.058|13.645|11.77|9.875|10.6|11.62|11.08|10.59|10.315|9.88|9.91|8.97|8.55|9.03|11.36|10.67|12.37|11.19|9.695|9.3|9.52|10.28|10.32|10.655|11.615|13.21|13.2|14.43|14.24|14.29|13.98|12.245|13.08|12.63|12.0075|12.85|12.995|11.02|11.76|11.515|11.339|10.82||
2022-02-19 20:12:41|pink_usa_0547|FUPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.45|46.8||32.95|36.75|50.55|63.94|57|57.1|64.5|65.25||80||91||84.5|92|85.1||90|96.9|||129.75|129.8|132.5||||||52.37|43.75|40.4|47.7|43.81||||50.35|51.15||46|48.5||||||48.5|||||||||69.75||80.3797|85.94|76.5||89.9|89.6|89.8||||31.5|||36.77|39.8433|36.3745||37.9|||||||||35.1||38.3|37.5||36.3395||||37.5||42|43|||45.25|48|||50.9||49.87|47.5|49.5|||50.7||50.7|46.5|53.7|||42.85|42.85|42.85|44.2|44.2|44.2|41.8|36.25|36.25|34.69|34.6|34.6|34.6|39.75|44.3|44.3|39.7|30|34.88|34.88|34.74|34.74|34.35|34.35|38.9|44.6|43.75|43.75|43.75|43.75|43.5527|42.55|42.55|42.55|42.55|42.55|37.9576|37.9576|32.87|35||
2022-02-19 20:12:42|pink_usa_0548|ADVOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|1.15|1.1|1.41||||||1.74||3.1983|3.2188|4.19||3.85|3.85|4.35|5.9|5.72|5.72|5.2|5.95||8.42|8|7.264|8.16|8.88|8.93|8.35||||5.72||4.4963|5.45|5.06||5.35|6.24|6.85|6.8|5.75|5.65|6.05|6.53|6.6|6.6||5.4165|6.2|6.2|4.8|5.05|5.05|5.26|5.26|5.3||5.3|5.3|5|5.6|4.8|4.61|4.42|4.6||||3.2474|3.2474|3.72|||||6.5774|6.5774|9.66|11.1|9.73|10.6|10.71|11.6|12.38|9.5|9.69|11.55|10.04|9.92|9.25|8.2|8.53|10.186|8.17|7.8|8.18|8.51|10.6|10.932|10.8499|11.5|10.5|7.78|6.6|7.08|5.7263|6.9|6.86|7.8|7.7|6.9|6.65|7.3|6.9|8.4|8.15|7.7|7.9|8.64|7|7.9|9.5|10.35|8.79|7.68|7.7|6.28|6.2|6.8|7.05|7.05|8.88|9.16|6.44|5.48|6.23|6.5|6.32|8.68|8.39|8.39|7.2047|8.495|8.495|10.9|10.9|11.61|12.96|12.214|13.73|15.16|17.46|13.91|13.35|14.21|15.31|16.49||
2022-02-19 20:12:42|pink_usa_0549|CZMWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|||||13.05||||||||||13.81|||15.22|17.01|18.3|19.06||20.76||20.78|21.91||22.2|||||19.11||21.76|22.8||26.66|22.95|24.79|23.79|24.49|28.35|28.49|28.05|29.3|33.4|31.05|31.85||32.3|34.56|33.47|31.37||32.09|32.09|33.06|28.96|29.01|28.27|30.31|29.53|30.32||||||||26.08|26.86|||26.44|||28.61||28.06|30.07|29.8|31.395|32.32|32.83|39.08|40.485|37.31|36.97|38.05|36.38|34.81|37.06|38.165|43.145|43.6125|45.98|53.92|51.45|49.01|50.46|52.895|52.44|59.3499|63.05|63.47|61.89|64.8|69.15|69.86|72.15|79.5135|89.08|81.355|81.75|75.075|80.2|90.48|86.36|82.75|97.9|93.05|105.05|109.64|115.52|113.15|109.5|113.34|128.75|127.235|104.25|96.2|99.62|102|104|105.75|107.751|131.72|129.75|134.95|133.25|164.08|150.05|156.35|176|185.6|198.65|223.83|226.1001|189.45|216.31|192.31|202.3|165.7||
2022-02-19 20:12:43|pink_usa_0550|LPKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.25|9.55|9.2|8.6|7.3377|6.25|7.36|6|5.425|6.175|7.375|8|7.925||6.945|7.7|7.9|10.025|10.075|9.28|10.3|10.95|11.27|11.69|12.5|15.275|14.2||17.85|16.33|18.8|21.4|25.61|27.4|25.45|24.8|22.23|21.4101|20|19.6699|16.65|18.35|16.5|13.98|13.16|12.99|13.04|13.85|11.37|11.85|9.52|8.94|9.16|9.6|9.3|9.5|8.5463|7.7|7.4|6.84|7.3|6.72|6.8|6.98|8.74|10.75|11.85|7.18|7.05|7.51||8.82|10.3|11.63||||9.54|10.27|10.41|10.04|10.64||10.35|9.31|8.9||8.7|9.15||7.17|7.6|7.6|7.6|7.56|7.56|7.56|9.8|8.41|8.4|7.3|7.8614|12.99|15.38|17.51|17.5252|24.25|25.3|18.56|21.7|24.05|24|26.2|25.4|25.8|20.42|27.45|35.75|32.25|32.45|28.48|29.54|27.69|32.25|24.15|25.3|21.283|23.95|19.85|22.5|19||
2022-02-19 20:12:44|pink_usa_0551|NBGIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345||||||||||439.5||225||||165|203.25|813|508.5|627|622.5|937.5|855|907.5|667.5||729||550.5|562.5|555|472.5|508.5|438|346.5|321|241.5|210|213|190.5|228|187.5||120|90|76.485|93.75|7.625|3.35|2.774|2.4|2.6|3.1437|3.35|2|2.068|2.32|2.188|2.032|2.86|2.75|2.36|2.4417|2.63|3.35|3.845|4.16|4.472|3.892|3.35|3.155|3.1232|3.8|4.3|3.59|3.45|3.9522|3.33|3.26|3.17|2.3|2|1.66|1.28|1.2075|1.12|1.85|2.16|2.15|2.48|2.64|2.62|2.73|2.93|3.25|3.26|3.23|3.17|2.375|1.26|1.3|1.5|1.45|1.4372|1.34|1.3|1.14|2.16|2.69|2.42|2.69|2.9|3.04|3.155|2.89|2.95|3|2.65|3.22|2.9|3.25|3.97||
2022-02-19 20:12:45|pink_usa_0552|EGFEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|365|380|550|495|705|734|780|770|748|600|400|440|465|395|220|332|425|340|330|270|280||||310|250||229|219|115|80|33|61|13|25||||||||130||30||||11.13|||||||||38||41|40|22.9|27.7|26|21.05|21.85|19|17.35|16.48|11.9|7.65|6.675|6.4975|7.25|8.7||5.75|2.5|1.38|2.32|0.9|0.535|0.4097|0.3137|0.391|0.405|0.53|0.26|0.2475|0.285|0.279|0.25|0.397|0.33|0.315|0.3325|0.285|0.482|0.481|0.57|0.565|0.49|0.4186|0.4374|0.4075|0.521|0.504|0.44|0.43|0.6195|0.52|0.492|0.456|0.373|0.34|0.2725|0.3|0.273|0.28|0.4075|0.391|0.3825|0.423|0.456|0.41|0.407|0.48|0.49|0.49|0.4775|0.4451|0.3472|0.213|0.1995|0.227|0.2215|0.218|0.21|0.1975|0.1728|0.328|0.364|0.31|0.35|0.4075|0.4568|0.45|0.46|0.44|0.47|0.44|0.51|0.4792|0.484|0.5161||
2022-02-19 20:12:46|pink_usa_0553|BPIRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7194|7194|16500|||70950|69960|67815|85800|80850|99330|93225|80850|80520|74745|55935|60225|58905|47190|51562.5|34155|26070|17655|12703.35|14355|18810|10890|7425|4290|2722.5|3646.5|1551|94.017|60.7134|55.0275|79.6125|95.7|102.729|47.2725|47.9903|54.0994|52.7175|47.355|73.0455|76.56|60.4337|62.733|55.275|79.167|71.61|84.9585|102.3|83.7375|49.5|48.675|44.6325|69.1432|74.6625|69.795|52.3875|67.8975|56.5125|53.0475|50.2425|39.3525|27.06|22.2758|16.9125|14.355|10.6425|23.925|29.865|32.0925|48.015|56.8013|47.025|52.8|54.2025|56.1|55.77|53.625|57.5025|39.1875|23.4465|20.5425|26.1525|27.06|23.265|24.3375|20.79|12.045|24.0075|24.3375|16.4175|15.5925|7.5818|10.4775|1.91|1.74|1.73|1.63|1.53|1.71|1.44|1.44|1.62||
2022-02-19 20:12:46|pink_usa_0554|ALBKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|210|107.5|120|92.5|62.5|108|140|142.5|120|172.5|212.5|247.5|207.5|175|172|130|131|118|96|66|70|108.5|87.5|97|83|78|64.5|83|87.5|90|67.5|64|61|52|43|21|16|9|9|25.5|23.75|17|20|12.5|19.6|17.5|28.26|26.505|30.7|25.5|27.15|21.505|17.995|14.745|22|21|25.5|9.11|9.305|10.4|11.5|11.3|12.4|11.67|13.55|13.75|12.4|13.75|11.9|10.95|11.25|9.165|8.9|8.375|6.255|6.475|5.24|3.9|4.7|4.4||3|2.26|1.9|1.9418|0.5499|0.67|0.525|0.47|0.526|0.695|0.69|0.424|0.4677|0.475|0.4575|0.45|0.53|0.525|0.484|0.5025|0.4825|0.63|0.6325|0.66|0.65|0.6215|0.52|0.47|0.49|0.5995|0.6|0.57|0.55|0.6099|0.54|0.516|0.519|0.3555|0.38|0.345|0.3362|0.2925|0.237|0.3615|0.443|0.3857|0.475|0.528|0.4575|0.4474|0.4284|0.445|0.48|0.5201|0.485|0.3|0.25|0.205|0.226|0.2071|0.1878|0.1949|0.1765|0.155|0.21|0.2893|0.2454|0.29|0.29|0.36|0.32|0.33|0.325|0.3175|0.3199|0.3267|0.305|0.34|0.385||
2022-02-19 20:12:47|pink_usa_0555|HLTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.313|11.0625|15.0625|14.8125|12.125|11.5625|12.875|11.25|10.3125|10.8125|10.875|11.3125|10.8125|10.75|12.25|13.5625|14.75|13.5|12|12.25|11.6875|10.375|10.1875|9.25|8|7.625|7.0625|7.8|7.01|6.4|7.41|6.81|6.32|7.16|7.96|7.94|8.5|8.13|8.07|7.82|7.81|7.54|7.66|8.05|7.77|6.94|6.9|5.63|5.47|5.54|5.66|6.11|5.14|4.7|5.3|6.1|5.67|6.34|5.52|5.66|5.59|6.39|7.66|7.84|7.9|6.94|6.57|6.15|6.46|6.2|6.45|6.71|7.76|8.29|8.76|8.52|9.72|9.22|9.3|9.39|10.02|10.61|10.7|9.98|10.28|10.51|11.24|11.2|10.8|11.27|11.5|10.03|10.95|11.38|11.92|12.28|13.53|14.81|15.74|15.01|13.55|14.04|14.54|15.04|15.48|15.7|16.11|18.45|18.76|17.26|18.44|15.62|14.94|14.84|15.57|14.02|11.77|10.46|10.46|7.11|7.16|8.01|8.91|7.55|6.46|7.95|7.7199|8.37|7.68|7.84|7.5|9.18|8.71|7.35|7.55|6.97|6.34|6.04|5.07|3.36|4|4.23|3.83|3.83|4.15|4.89|4.14|5.01|4.92|5.65|5.08|4.78|4.63|3.71|2.72|2.18|2.35|2.08|1.74|1.96|1.53|2.03|1.37|0.72|1.24|1.33|1.935|2.09|2.28|2.56|3.63|4.25|3.71|3.6|4.52|4.2|3.87|4.75|4.97|5.58|5.89|6.46|6.7|8.34|8.82|7.71|7.51|7.59|7.554|6.75|7.11|6.55|5.91|6.03|5.5399|4.98|4.58|4.39|4.63|4.43||3.82|4.6|4.8|4.68|4.7|4.8|4.24|4.26|4.06|4.85|5.01|4.37|4.64|4.61|4.29|4.308|4.6|4.72|4.51|4.55|4.64|4.83|5.5|5.884|6.396|6.175|5.86|5.885|6.2|6.75|7.25|6.94|6.42|7.15|5.89|6.1401|6.405|6.138|6.01|5.67|5.97|6.104|6.045|6.075|6.764|6.85|6.83|6.88|6.81|6.44|7.04|7.48|7.24|7.84|7.62|7.03|6.105|6.3|6.745|6.475|7.52|7.9|7.14|7.04|8.2676|8.02|7.432|7.352|8|8.5|8.9|8.335|8.96|9.6|8.97|8.83|8.915|9.43|10.125||
2022-02-19 20:12:49|pink_usa_0556|MOHCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|3.73||||||||||3.73|||||||||5.6|5.78|3.94|6.43|4.88||7.66|8.67|9.57|9.05|||||||8.82||||||||||||8.82|8.82|8.82|8.82|8.82|8.82|8.82|13.77|13.12|12.35|11.5|11.5|11.5|11.5|11.5|11.5|6.62|6.62|6.62|8.54|6.47|6.956|6|5.45|5.45|5.45|7.34|7.34|7.1|7.1|7.61|9.52|9.52|9.52|9.52|9.52|7.76|7.63|7.63||
2022-02-19 20:12:50|pink_usa_0557|GRKZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.095|24.25||25.75||||||22.25|21.6|17.75|11.7096||15.8|15.2679|18.971||||21.1615||||||||9.8773|||||9.45|8.7||4.5416||6.5081|4.5812|5.6||7.02|8.75||8.6459|8.16||8.5356|||10.5|13.65|12.98|13.05|14.5867|12.97|16.5|17.2|15.25|17|16.39|15.73|16.24|13.14||10.75|9.6|9.19|10.06|8.55|9.25|8||7.6|7.6|9.15|8.05|7.25|7.25|7.08|6.99|7.4|7.1|7.2|6.62||8.35|8.24|8.69|8.23|9.58|8.82|9.1|9.16||10.4|11.24|11.36|10.86|10.23|12.1373|12.46||12.5|12.06|12.0563|11.44|10.9315|10.86|10.78|10.2597|10.01|8.97|9.92|9.49|9.49|9.38|10.12|10.05|10.3725|11.26|10.75|10.02|10.86|10.89|10.77|13.1005|12.1|11.2966|7.5025|8.16|8.6943|9.38|9.5|9.16|9.3|8.5371|10.03|12.18|13.28|13.01|13.95|15|14.36|16.4296|13.4|13.4|15.66|15.74|15.74|13.74|15.99||
2022-02-19 20:12:51|pink_usa_0558|GOFPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.2|14.25|15.9|12.2|12.5|12.25|13.6|12.85||11.5|10.2|10.15|11.5|10.65|7.4|7.1|8|8|8.35|9|8.95|8.25|10.66|10.53|11|10.83|8.82|7.9|7.66|6|4.28|5|4.57|4.02|4.69|4.5|4.48|4.21|2.59|3.36|3.1|3.48|2.81|3.08|3.21|3.77|4.6|4.42|3.86|4.71|4.34|3.94|4.61|4.772|5.7457|6.24|6.87|6.606|6.53|7.92|8.1|7.51|8.35|8.92|7.95|7.84|6.44|6.35|6.78|5.17|5.27|4.66|4.69|4.41|4.68||3.5|4.25|4.53|4.36|3.51|3.7|3.562|3.29|3.555|3.583|4.154|3.618|3.986|4.22|4.231|4.408|4.57|4.35|4.467|4.51|4.73|4.78|5.2|5.65|5.891|5.594|5.23|5.604|5.97|6.326|6.433|5.977|5.542|5.9|5.644|5.508|5.41|5.04|5.015|4.6|4.845|4.459|4.845|5.2|5.07|5.09|5.2175|5.44|5.465|5.075|5.04|5.2|5.925|6.38|6.25|5.445|3.785|4.191|4.88|4.65|4.615|4.65|4.8|4.01|5.81|6.435|6.166|6.96|7.0875|7.98|7.95|7.193|7.125|7.67|7.87|7.53|6.995|7.19|7.57||
2022-02-19 20:12:52|pink_usa_0559|JUMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|8.53|10.1|9.25|8.2|7|7.5|8.75|9.09|9.74|9.84|10.5826|10.65|11.5|11.5|11.45|11.45|11.9|13.09|13.69|14.81|15.73|15.05|13.885|15.09|16.66|17.47|18.5|18.79|17.06|17.028|17.2|16.262|15.73|18.73|21.9|19.38|17.84|18.01|16.46|16.59|17.07|15.67|15.47|14.53|16.44|15.11|16.922|16.81|16.73|17.26|17.81|19.36|18.32|19.56|16.78|18.74|19.73|20|20.21|17.4|13.925|14.43|17.5|18.8|19.6|17.11|18.01|14.89|17.58|16.67|15.58|15.66|15.66|18.05|18.05|17.1|15.3|15.3|15.11|15.11|15.11|15.14|13.78||
2022-02-19 20:12:53|pink_usa_0560|AGZNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8954||7.3637|||||7.7|7.38|8.22|7.99|8.02|7.32|||||7.68|||8.23||6.77|6.83||6.95||||||||9.3361||8.9069||||||10.21||9.37||||9.47|9.47|9.47|9.3|9.05|9.05|9.59|9.59|9.59|9.59|9.59|9.26||9.67|8.92|8.9|4.9|4.8|4.91|4.5555|4.47|4.3|3.68|3.1397|5.051|6.1|5.97|5.16|6.47|6.75|6.3796|6.7|6|6.05|6.004|6.12|5.57|5.35|5.25||
2022-02-19 20:12:53|pink_usa_0561|TREAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|||6.8|||||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|21|23.32|23.32|28.01|28.3|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|29.2|28.05|28.65|28.65|28.65|28.65|28.65|28.65||
2022-02-19 20:12:54|pink_usa_0562|HEHSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|4.2549|3.95|3.39|2.3|3.2|3.39|4.08|4.75|4.25|4.75|5.9|7.06|6|4.78|6.74|8.2|7.5|8.05|7.45|8.65|10.54|11.27|11.34|10.7405|12.05|12.21|11.7|12.16|11.028|9.85|9.26|7.36|7.35|7.265|5.55|6.49|6.9|5.05|6.08|5.212||4.5|4.86|5.45|5.45|5.665|5.53|4.108||5.44|5.78|5.26||4.71|4.76|4.8|5.19|5.18||4.747|||||6.7||5.87||5.35|5.63|6.6|6.34|6.03|5.87|||||5.2||4.24|4.29|4.29|4.29|4.29|4.29|5.19|5.19|5.65|5.6|4.85|4.85|4.85|4.89|4.89|4.89|4.89|3.0858|3.0858|3.9|3.9|3.9|3.56|3.34|3.06|3.41|3.41|4.12|4.25|4.25|4.89|5.03|5.03|4.54|4.54|4.54|4.54|4.06|4.06|4.06||
2022-02-19 20:12:55|pink_usa_0563|AAGIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|14.27|14|13.88|10.3|12.27|12.47|12.72|13.36|13.74|14.54|14.4|13.14|14.22|13.95|13.46|15.07|15.97|15.54|16.38|16.01|17.23|17.71|17.75|17.12|16.75|18.09|18.2|19.22|19.98|19.91|20.229|18.5|19.37|19.61|19.52|20.26|20.52|21.34|22.25|20.27|22.31|22.97|22.455|22.61|24.84|26.15|26.65|26.44|25.72|25.63|21.45|22.205|24.21|24.79|23.55|20.6|21.225|22.09|23.36|24.1|23.75|24.91|25.945|26.93|25.1|23.38|22.57|24.4|25.3|25.63|28.25|28.55|28.7|31.625|30.77|30.19|30.9|31.885|35.12|31.26|32.47|34.83|35.415|37.52|34.265|33.83|33.015|32.52|31.68|31.87|32.605|36|40.18|41.18|41.56|37.54|44.06|38.545|38.45|37.16|42.08|39.93|43.89|41.36|38.83|37.397|34.96|35.68|39.59|37.28|41.3|40.7|40.49|45.7|51.42|50.43|50.1|49.04|50.29|51.91|49.4725|47.8|48.97|46.18|45.22|42.28|41.11|42.66||
2022-02-19 20:12:55|pink_usa_0564|AAIGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|2.88|2.77|2.83|3.07|3.43|3.51|3.2|3.6|3.24|2.5|3|3.2|3.144|3.38|3.56|3.68|3.55|3.12|3.49|3.39|3.4|3.86|4.09|3.93|4.25|3.97|4.3365|4.38|4.5|4.47|4.2|4.62|4.51|4.76|5.03|5|4.84|4.51|4.89|4.87|4.81|5.034|5.08|5.33|5.5|5.26|5.51|5.71|5.35|5.79|6.21|6.55|6.532|6.62|6.38|6.34|5.42|5.55|5.98|6.15|5.87|5.19|5.25|5.45|6.02|5.97|5.89|6.18|6.45|6.86|6.15|5.81|5.81|6.03|6.26|6.37|7.04|7.06|7.42|7.82|7.71|7.51|7.65|7.84|8.78|7.86|8.016|8.5|8.75|9.43|8.37|8.44|8.33|8.01|7.76|8.05|8.08|8.84|10.06|10.18|10.13|9.305|11.015|9.47|9.663|9.28|10.535|10.11|11.039|10.325|9.767|9.56|8.68|8.97|10.11|9.33|10.63|10.1|10.33|11.3|12.69|12.62|12.64|11.99|12.59|12.92|12.42|11.95|11.78|11.6|11.07|10.57|10.14|10.715||
2022-02-19 20:12:56|pink_usa_0565|CHLKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:56|pink_usa_0566|CTRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|14.35|13.6|13.61|15.75|16.87||17.39|16.63|15.29|14.79|13.58|9.7|9.7|10.78||12.1|11.14||9.83||||||||9.55|9.67||||9.73|9.47|9.38|9.96|10.25||||12.131|13.512||13.51|13.92||||25.03|27.82|28.82|29.15|33.09|40.79|43.71|40.6|42.79|48.68|49.5901|44.95|51.83|51.83|53.07|47.01|39.17|35.43|35.43|25.98|25.98|30.4915|32.15|33.99|37.01|41.9|33|33|36.19|29.66|30.95|30.95|35.8|35.8|35.8|35.28|30.96|31.7|30.32|29.23|29.23|29.23|29.9|31.6|31.6|32.151|30|30|30|30.93|30.1|28.04|24.09|26.13|22.18|23.344|21.915|23.11|21.604||
2022-02-19 20:12:57|pink_usa_0567|CEOHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:57|pink_usa_0568|HSNGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|12.2|12.75|13.45|11.88|10.25|10.66|11.7|14.03|13.79|15.7|14.28|14.15|14.75|14.9|14.9|14.34|14.15|14.1|13.75|13.09|13.46|13.9|14.16|15.1|14.96|16.7|17.1|17.05|16.12|16.25|15.56|15.53|15.75|15.47|13.77|10.8|12.73|12.16|12.1|13.13|13.73|13.23|13.95|12.9|13.94|14.13|14.27|15.25|15.3|15.3|15.59|16.38|16.7|16.15|16.61|15.49|14.98|15.53|16.03|16.55|16.48|16.35|15.99|15.223|16.06|16.1|16.1|16.57|16.38|16.96|17.13|16.222|16.8|16.3|16.4|18.6|17.96|18.22|19.78|19.93|18.94|20.62|17.43|18.3|18.15|18.48|18.355|16.39|17.2|17.4075|17.82|18|16.888|17.7|17.9|17.89|18.145|18.66|19.023|20.8099|20.31|20.1|20.12|20.56|20.81|22.45|22.56|24.45|23.33|23.845|24.89|23.72|25.02|22.79|24.96|25.88|24.725|25.975|26.1|26.62|23.925|23.055|21.56|22.69|24.45|25.45|26.64|24.91|24.99|22.2|20.55|21.25|21.34|20.195|20.67|20.56|20.4|17.75|17.205|15.91|17.38|15.27|15.57|14.99|16.35|17.2224|17.97|18.23|18.94|19.32|19.56|20.965|20.15|19.2|17.67|17.4|18.79|18.425|18.71|19.98||
2022-02-19 20:12:58|pink_usa_0569|SIOPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.78|0.85|1.23|1.65|1.8|1.75|1.958|1.71|1.95|1.92|1.75|||1.75|1.43|1.52|1.62|||1.64||1.5514|1.7||1.35||1.4|1.23||1.13|0.95|||||1.12|1.02|1.0533||||||1.87||2.03|||1.9|2|||2.1||2.22|||||1.9|1.9|1.71||1.86|2.24|2.15|2.14|2.06|2.36|2.22||||||||1.44|1.5|1.7|||1.43|||1.36||1.24|1.38|||1.3||||||1.7|||||2.09||2.09|1.91|2.78|2.99||||3.22|2.62|2.56|2.73||2.19|2.66|2.66|2.56|2.56|2.75|2.75|2.75|2.75|2.92|2.63|3.02|3.02|3.88|3.96|3.32|3.695|3.695|3.83|3.83|4.195|4.16|4.77|4.77|4.77|4.77|3.1204|3.08|3.08|3.08|3.08|2.97|2.9311|2.9311|2.9311|1.76|1.482|1.13|0.72|0.7598||
2022-02-19 20:12:58|pink_usa_0570|XIACY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|10.64|9.36|7.98|8.64|7.79|6.59|7.53|7.605|7.11|5.85|6.39|5.51|5.54|5.515|5.72|5.934|6.95|8.08|8.18|6.55|6.42|8.105|9.43|9.985|17.19|13.88|14.43|16.16|23.16|19.308|16.7|14.7|14.7|14.7|16.51|16.57|16.04|13.47|13.43|12.325|11.85|10.912||
2022-02-19 20:12:59|pink_usa_0571|CHKGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.84|7.14|8.045|7.18|7.68|6.72|6.72|6|5.112|5.96|6.33|6.4|6.42|6.3|7.06|7.2699|7.219|7.38|6.96|6.25|6.63|6.66|7.19|7.165|8.01|7.68|8.9|8.66|8.28|8.4|8.48|8.84|9.17|8.47|8.3327|8.48|8.68|7.85|7.49|7.165|7.15|6.52|7.285|7.65|8.43|8.32|8.938|7.985|7.29|7.9142|6.646|6.85|6.69|7.105|6.63|7.21|6.52|6.355|5.758|6.17|5.74|6.139|5.495|5.24|5.025|4.6532|5.62|5.19|5.259|5.62|6.15|6.26|6.5|6.73|6.68|6.105|5.849|6.3|5.94|6.06|6.999||
2022-02-19 20:12:59|pink_usa_0572|AGPYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.75||||39.6||67.9|||58.15|64.87|68.55|57|56.25|55.45|58.73|69.87|81.24|68.95|63.03|59.91|64.2|60.24|52.75|54.41|52.35|55.15|59.2|53.32|53.01|46.52|40.88|42.45|44.19|37.95|35.09|41.84|39.57|31.39|29.02|26.32|31.05||33.55|35.75||38.28|31.77||||28.21||||||26.54|27.08|28.91|31.35||||26||||44|||||||||89.9|83.06|95.34|104.18|95.92|101.79||76.4|74.69|55.22|63.24|64.5|64.5|64.5|66.8|66.8|66.8|66.8|66.8|66.8|66.8|66.8|66.8|66.8|66.8|78.48|73.06|50.04|50.04|55.63|55.63|55.63|71.16|68.23|68.23|68.23|68.23|64.945|64.945|68.35|77.55|72.44|67.13|57.37|52.19|40.4|39.6796|33.765|26.5|24.921||
2022-02-19 20:13:00|pink_usa_0573|CCOHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:13:00|pink_usa_0574|NWSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|15.29||||16.15|17.68|17.97||||||18.53|17.685|19.63|19.75|19.97|20.02||19.11|20.8|17.22|17.61|19.15|18.75|17.67|18.25|19.15|17.5|17.75|17.825|18.9|18.93|21.95|22.99|22.576|22.576|22.576|20.64|19.92|20.47|18.03|17.75|15.9|15.6|14.11|14.5|12.91|12.91|10.32|10|8.6|8.5|7.41|9.13|9.13|9.13|9.4|9.15|10.01|11|10.63|11|11.42|10.24|10.005|9.25|9.6|9.58|8.97|9.365|10.13||
2022-02-19 20:13:01|pink_usa_0575|GULRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1529|11.9127|13|11|11.12|13.4|17|17.5|19.6|18.76|21.11|23.91|23.55|21.87|20.7|20.4|21.14|20.72|20.59|19.71|20.65|20.54|23.76|25.22|25|26.23|26.33|25.06|25.2|25.2|26|24.34|24.03|21.79|17.27|19.14|18.23|19.41|20.8|19.39|17.16|16.68|14.51|15.66|16.52|16.18|18.3|18.5|18.2|24.15|24|24.59|24.19|23.82|23.12|22.54|23.72|24.23|25.53|25.76|24.47||23.89|24.03|23.61|24.3|24.25|24.19|24.6|24.59|24.62|24.45|23.85|22.48|23.21|23.02||24.52||21.14|||||22.085|21.11|||21.11|20.79|20.89|21.267||||22.405|21.27|||23|||22.44|23.45|23.515|25.25|||25.84|25.75|27.24|||26.9425|29.2|||31.73|||24.64|25|25|27.64|27.64|29.32|29.32|29.32|30.35|31.08|31.84|32.11||33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|33.29|24.2676|23.92|23.92|23.92|24.49|24.49|23.49|24.82|23.425|23.425|23.425|22.42|22.42|23|23|21.985|22.88||
2022-02-19 20:13:01|pink_usa_0576|SBMFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1356|0.1356|0.16|0.1911|0.2|0.1733|0.1333||0.1556|0.1867|0.1844|0.1867|0.1511|0.1578|0.16|0.16|0.1644|0.1556|0.1445|0.1445|0.12|0.1311|0.1356|0.1301|0.1244|||0.1244|0.1333|0.1533|0.16|0.1622|0.1533|0.1689|0.2044|0.2044|0.2222|0.2578|0.2978|0.2889|0.2889|0.2889|0.3156|0.28|0.3253|0.3156|0.3489|0.3889|0.36|0.36|0.3991|0.3556|0.3756|0.3662|0.3844|0.3844|0.4335|0.4613|0.4378|0.3911|0.3911|0.4208|0.4182|0.4889|0.52|0.5022|0.5067|0.5022||0.6|0.6667|0.5827|0.4653|0.48|0.48|0.48|0.4067|0.438||0.4267|0.4267|0.5047||0.48|0.48|0.5367|0.5633|0.5334||0.5633|0.5733|0.6533|0.72|0.8227|0.8467|1.1933|1.2533|1.2733|1.3133|1.5067|1.6667|0.9601|0.8667|0.7933|0.58|0.6833|0.4667|0.42|0.56|0.5679|0.628|0.6327|0.6733|0.6933|0.7733|1|0.8267|1.02|0.9333|0.8933|0.9633|0.9133|0.96|0.9533|1.0867|1.2333|1.31|1.12|1.07|1.06|0.901|0.957|0.99|1.2|1.02|1.07|1.08|0.9441|0.8606|0.85|0.788|0.7531|0.68|0.6979|0.6662||
2022-02-19 20:13:02|pink_usa_0577|SBHMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4933|9.8311|10.8889|11.8933|15.8444|16.8578|16.3511|17.5044|19.7467|20.2222|19.6467|19.8133|16.95|13.3333|13.58|9.0733|8.3333|11.5333|11.5333|12.2|12.92|13.1|12.36|14.9667|20|16.5933|20.1333|17.9933|17.9933|18.0033|20.9|16.6667|16.6667|22.4733|25.6533|20|20|21.25|19.64|20.91|18.2|19.785|23.25|19.58|21.4025|22.5|19.6|17|17.205|17.205|17.205|13.91|14.58|14.58||
2022-02-19 20:13:03|pink_usa_0578|WARFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|||10.9||11.3|10.2|||10||||12.3|13.64|14.78|14.63|15.86|15|12.9|14.4|14.28|||13.35|11.51|9.82|10.91|9.94|9.26|11.4|11.26|10.82|11.16|10.2|11.05|11.31|12.23|13.98|14|15.74|15.98|17.5|16.77|17.93|17.87|18.1|16.55|17.31|16.76|17.37|16.51|16.25|15.01|13.52|13.68|13.94|13.69|14.08|14.4|15.46|15.65|14.455|14.14|14.13|14.53|15.97|14.6|14.42|14.97|13.96|13.24|12.43|10.58|11.686|12.2|11.57|10.895|9.04|10.235|10.13|10.7|11.85|12.14|13.78|14.485|14.78|15.34|14.25|13.86|14.88|16.01|17.27|17.29|18.31|16.625|18.215|19.16|18.15|18.01|18.05|7.81|7.97|7.415|6.72|6.43|6.615|6.415|6.675|5.66|5.28|5.08|5.375|5.08|6.035|6.47|6.025|5.72|5.12|5.29|4.21|4.46|4.3|4.73|4.55|5.1|4.88|4.25|3.45|3.5|3.65|3.9|3.58|3.77|4.04|4.06|4.9|5.15|4.395|4.65|5.28|6.17|6.88|7.81|6.76|6.76|6.642|6.75|6.48|5.9|6.83||
2022-02-19 20:13:04|pink_usa_0579|MTRJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25||||||||3.4||3.5||||3.65||||3.48||||||||3.5|3.8|3.66||3.39|3.31||||3.1||3.36|||3.372||3.45|3.59|||||4.1||4.19||3.95||3.83|3.72|4|4|3.9|3.91|3.56|3.4|3.6|3.84|3.8|3.81|3.91|3.92|4.07||3.95|3.85||4.35|4.4|4.77|4.81||4.45|4.44|4.6|4.4|4.43|||4.72|||||||5.42|5.4|4.95|5|4.99||||6.3|5.6|5.57|5.75|5.8||5.9|5.9|5.95|5.35|5.1|5.4|5.7|5.78||5.1||4.85|4.97|5.0965|5.0965|5.0965|5.53|5.53|6.1|6.1437|6.51|6.89|6.03|5.5564|5.6621|5.85|6.1|5.77|5.77|5.1616|5.3|4.9301|5.28|5.04|5.09|5.03|5|0.0001|5.4|5.2|5.72|5.55|5.72|5.62|5.62|5.9|5.6|5.55|5.55|5.19|5.29|5.549||
2022-02-19 20:13:05|pink_usa_0580|MTCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17||16.4|16.9|17.65|18.05|17.6|17.59|17.28|17.75|16.75|16.1|17.63|16.79|16.94|16.52|16.44|15.52|15.72|14.52|15.5|15.78|16.595|17.26|18|17.77|18.17|20.43|18.63|16.85|16.6|17.51|16.71|17.49|16.75|16.31|15.77|16.34|15.53|15.45|14.98|15.45|15.26|14.9|16.09|16.78|17.3|17|17|16.8375|16.8375|16.67|17.48|17.48|17.48|15.99|16.6|16.14|16.12||
2022-02-19 20:13:05|pink_usa_0581|CKISY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|||30.75|29.95|||34.38|34.8|34.16|35.65|35.51|35.67|35.89|36.87|36.52|40.85|41.14|42.15|41.98|39.33|38.38|43.05|41.48|44.73|45.08|44.8|45.04|44.5|51.42|46.81|47.94|46.79|41.78|44.45|43.41|43.05||42.49|41.43|41.43|40.66||43.3|42.94|42.78|46.35|45.32|43.6|44.45|43.3|43.76|41.32|40.72|41.66|39.5|38.56|38.36|37.07|36.98|39.9|38.4|37.98|37.6|40.25|42.14|41.15|40.05|38.98|41.465|36.41|32.695|33.79|36|34|35.2|34.11|34.46|26.75|29.96|27.07|24.96|26.485|26.4|23.04|23.2|25.2|26.15|26.75|29.27|30.1|31|32.09|30.5|30.8|31.13|27.39|30.55|28.72|31.7|31.25||
2022-02-19 20:13:05|pink_usa_0582|SCHYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|15.85|15.67|18.45|22|22.75|23.95|24.43|22.72|24.85|28.73|25.63|28.21|29.7|30.41|24.15|31.22|29.53|29.1|36.9|35.69|39.32|39.66|33.05|31.98|32.11|36.19|37.376|39.78|41.97|46.97|47.29|47.226|50.2|52.3|50.85|46.33|54.27|59.775|63.08|70.96|78.2|81.58|78.85|85.89|82.35|73.48|71.31|77.7|66.82|62.65|52.09|55.85|52.86|48.14|47.95|42.955|43.07|42.34|36.7|38.15|43.9272|33.062|35.97|37.925|35.16|33.735|33|36.36|37.42|35.73|35.25|32.94|38|42.61|44.12|44.03|48.07|42.59|41.4075|42.859|46.32|45.96|44.447|44.77|45.6|47.13|51.77|49.21|48|51.28|54.565|54.36|54.15|59.64|57.59|49.545|48.685|45.3|45.1|41.97|44.29|43.4|47.51|49.575|54.85|53.435|43.75|51.27|44.35|45.07|44.76|51.26|46.7|55.74|48.32|45.25|37.11|39.98|39.45|39.71|38.54|43.88|38.75|36.58|42.23|44.44|41.3775|46.455|51.15|47.01|45.555|40.666|32.87|34.26|19.945|22.67|23.34|23.712|28.67||
2022-02-19 20:13:06|pink_usa_0583|ALEDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5938|8.5938|8.5938|6.0938|6.0938|6.0938|7.3469|13.8562|11.5625|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1|9.27|9.27|9.25|9.25|9.25|8.57||
2022-02-19 20:13:07|pink_usa_0584|BJWTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.37|0.3||0.3|0.3||||0.275|0.28|||0.24|0.24|0.24|0.1933||0.25|0.25|0.245||0.235|0.235|0.33|0.275|0.365|0.395|0.394|0.4|||0.475|0.545|0.63|0.55|0.68|0.66|0.655|0.629|0.665|0.616|0.66|0.68|0.69|0.675|0.69|0.64|0.63|0.677|0.89|0.846|0.694|0.745|0.65|0.785|0.7865|0.805|0.705|0.5|0.52|0.619|0.59|0.577|0.59|0.604|0.656|0.676|0.721|0.705|0.7|0.73|0.7|0.765|0.73|0.7996|0.775|0.835|0.84|0.795|0.8547|0.79|0.775|0.6918|0.665|0.5349|0.551|0.625|0.55|0.5392|0.5339|0.535|0.5021|0.6|0.49|0.5709|0.613|0.6115|0.6048|0.54|0.59|0.5084|0.5157|0.5052|0.535|0.48|0.51|0.478|0.48|0.382|0.38|0.4209|0.43|0.395|0.39|0.37|0.365|0.43|0.41|0.386|0.3761|0.385|0.383|0.412|0.3761|0.3645|0.4263|0.3849|0.39|0.3648|0.39|0.3895||
2022-02-19 20:13:08|pink_usa_0585|LFSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9574|49.648|48.84|45.3|52.6|46.26|46.7|53.88|48.74|41.62|47.5|46.09|44.8|43.18|41.87|36.43|35.45|36.16|36.99|33.22|31.19|32.07|32.94|41.51|39|41.12|39.91|36.22|33.5|35.92|32.505|32.83|34.63|34.28|36.66|35.88|37.33|36.53|35.2|31.73|34.25|36.41|35.21|34.1|37.84|41.6|45.5|50.11|55.28|52.04|48.2|48.328|48.18|42.865|40.98|37.1875|37.05|42.01|43.71|43.1|36.56|37.25|34.63|27.36|25.73|26.25|26.14|28.7375|25.3675|23.61|22.3375|24.26|19.7301|20.455|19.6|21.36|20.09|19.84|20.14|18.9925|17.82|21.47|20.9|21.57|20.71|19.9125|17.6625|16.7|13.55|13.25|13.2775|13.8|13.73||
2022-02-19 20:13:08|pink_usa_0586|MDEVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.2|0.26|0.32|0.25|0.26|0.39|0.595|0.755|0.58|0.665|0.64|0.63|0.55|0.525|0.485|0.425|0.39|0.485|0.42|0.41|0.44|0.405|0.4|0.565|0.605|0.63|0.56|0.7717|0.68|0.75|0.87|0.97|1.03|1.2|1.14|0.63|0.85|0.795|0.74|0.92|1.02|1.03|1.08|0.81|0.79|0.79|0.8|0.91|1.03|1.08|1.22|1.71|1.58|1.81|2.12|2.2|1.9|2.05|2.42|2.68|3.06|3.57|3.7|3.61|3.75|3.57|3.18|3.26|3.06|3.06|2.52|2.35|2.74|2.35|2.06|2.03|1.99|1.72|1.73|1.53|1.52|1.7|1.75|1.32|1.6|1.35|1.17|1.09|1.2|1.36|1.12|1.14|0.985|1.04|1.02|1.34|1.35|1.77|1.38|1.51|1.56|1.79|2.09|2.5|2.49|2.39|2.46|2.9|2.92|3|2.9|2.92|2.88|2.75|3.75|3.56|3.1|3.13|2.25|2.02|1.76|1.97|2.06|2.26|2.52|2.46|2.41|1.95|2.23|2.59|2.29|2.4|2.72|2.55|2.82|2.17|2.3|1.65|1.76|1.9|2|1.95|2.2|2.06|1.81|2|2|1.77|2.28|2.15|1.88|1.83|1.84|1.55|1.395|1.2425|1.33|1.254|1.31|1.184||
2022-02-19 20:13:09|pink_usa_0587|CSPKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|0.55|0.87|1.015|0.98|||0.98|||1.55||1.54|1.46|1.37|1.74|1.565|1.565|1.52|1.15|1.2|1.14|1.25|1.36|1.56|1.79|1.69|1.76|1.9|1.7931|1.9|1.98|1.75|1.84|1.56|1.37|1.29|1.15||1.3|1.44|1.47|1.4|1.4|1.24|||1.32||1.47|1.43|1.54|1.57||1.4|1.28||1.21|1.41|1.57|1.43|1.52|1.4|||1.33||1.27||1.49|1.54|1.46|1.36||1.34|1.4||||1.44|1.57|1.29|1.5|||||0.97|1.12|1.15|1.18||||1.09|1|0.99|0.99||||1.07|||1.12|1.13|1.18||1.19||0.92|1.1||0.9||0.861|0.815|0.96||1|||1|1|1|1|1|1|0.9|0.95|0.94|0.88|0.88|0.775|0.8|0.82|0.82|0.68|0.55|0.49|0.49|0.49|0.49|0.6|0.62|0.7|0.7|0.63|0.79|0.7|0.85|0.935|0.82|0.79|0.8|0.74|0.935|0.87|0.8625|0.885|0.745||
2022-02-19 20:13:10|pink_usa_0588|CLPHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.51|7|7.2|6.69|6.71|7.1|6.68|6.68|6.69|6.61|6.81|6.76|6.7|6.74|6.71|6.74|6.88|6.9|7.34|7.05|7.04|7.32|7.46|7.79|8.17|8.2|8.1|8.18|8.2|8.13|8.22|8.3|8.38|8.71|9.24|9.15|8.93|9.01|8.54|8.47|8.24|8.7|8.42|8.59|8.14|8.55|8.6505|8.32|8.45|8.54|8.61|8.39|8.68|8.5|8.81|8.89|8.33|8.07|8.27|8.03|8.03|7.99|8.07|7.84|7.65|7.39|7.83|7.96|8.26|8.21|8.38|8.335|8.22|8.58|8.44|8.6|8.66|8.33|8.84|8.93|8.76|8.51|8.52|8.375|8.6|8.53|8.47|8.38|8.35|8.96|9.24|9.56|9.72|10.26|10.46|10.18|9.98|10.33|9.58|9.32|10.09|9.9|10.461|10.84|10.94|10.44|10.76|10.4|10.185|10.26|10.06|10.185|9.86|10.21|10.235|10.44|10.635|11.1913|11.105|12.31|11.285|10.94|11.28|11.41|11.5|11.615|11.655|11.31|11.32|11.045|10.7|10.304|10.32|10.55|10.3|10.695|10.41|10.33|10.0715|10.43|10|9.42|9.5|9.57|9.393|9.4175|9.39|9.42|9.4|9.63|9.65|9.99|10.33|10.06|9.84|9.884|9.6|9.77|9.66|10.03|10.33||
2022-02-19 20:13:11|pink_usa_0589|LKREF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.84|1.71|1.7|1.83|1.85|2.04|1.94|2.01|2.2|2.2|2.17|2.22|2.24|2.5|2.46|2.43|2.5|2.52|2.49|2.42|2.51|2.69|2.9|3.04|3.15|3.16|3.22|3.12|3.04|3.11|3.07|3.26|3.42|3.47|3.48|3.16|3.48|3.42|3.62|3.64|3.67|3.71|4.12|4.03|4.2|4.31|4.49|4.69|4.97|5.4|5.01|5.3|5.34|5.53|5.68|4.97|4.88|4.99|4.43|4.74|4.89|4.88|4.82|4.5|4.6101|4.82|4.84|5.45|5.3801|5.45|5.95|5.91|6.01|6.3|6.0801|6.96|6.202|6.29|6.132|5.86|5.79|5.8|5.57|5.54|6.23|6.15|5.64|5.55|5.5|5.95|5.95|6.04|7.14|7.24|7.35|7.3|6.59|6.63|6.73|6.8|6.7|7.18|7.95|8.05|7.68|8.05|8.02|8.06|8.53|9.26|9.37|8.5|8.6|8.53|8.36|9.31|9.25|9.59|9.52|9.2458|9.01|10.26|9.96|10.9|11.15|11.12|11.98|11.85|12.42|11.61|11.19|11.135|11|10.11|10.2|10.07|9.25|8.15|8.81|8.25|8.44|7.77|7.8|8.2|7.65|8.65|9.34|8.71|9.245|9|9.3|9.76|9.82|9.75|9.42|8.6|8.78|8.5|8.94|8.79||
2022-02-19 20:13:12|pink_usa_0590|GGPXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3945|4.3945||||4.136|3.102|||3.3605|3.619||3.3605|3.3605|3.3605||3.619|3.619|2.585|||2.585|2.585||2.068|1.8095|2.585|2.068|2.068|||2.1||1.2|1.2||0.6|0.6||||1.8|1.8|1.8|||||1.2||2.1|2.1|2.04|2.4|1.86|1.74|1.8|0.6||||||1.14|1.14|1.044||||0.9646|1.362|1.41|0.78|1.2|1.2|1.134||||0.606|0.606|||0.66|0.6|0.6|||0.72|0.6|0.4558|0.4431||0.4662|0.4662|0.594|0.594|0.6|0.48|0.48|0.426|0.396|0.48|0.42|0.42|0.42|0.48|0.33|0.402|0.3|0.3|0.42|0.42|0.36|0.36|0.186|0.24|0.27|0.36|0.432|0.432|0.384|0.336|0.4|0.3538|0.4207|0.3785|0.3729|0.3601|0.3357|0.3357||
2022-02-19 20:13:13|pink_usa_0591|HNGKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5||11|10||11.8|15.8|17.75|17||||23.45|23.5|23.5|22|24.5|25.45|24.9|25.05|26.01|27.05|27.8|32.4|35.66|35.9|36.65|36.2|34.07|35.1648||36.88|32.95|32|27.4|21.91|24.5|23.75||28.85|28.5||28.35|28.1|30.3||30|29.9|32.55|32.22|40|39.45|37.91|37.51|37.15|||34.09|32.13|31|30.3|28.95|30.1|29.8|32.22|32.05|34.05|34.9|33.9|34.24||33.99|34.91|33.95|33.9|39|38.34|38.65|41.79||39.14|38.7|33.655|38.45|37.46|35.75|34.22|31.27|30.65|29.63|30.52|29.24|30.87|32.048|34.3|34.1|||34.42|34.23|35.25|39.02|38.93|38.75|37.56|37.78|37.21|36.91|36.65|35.66|35.76|35.8||34.64|36.6645|36.28|35.49|35.51|33.68|31.65|30.29|30.29|30.29|35.45|36.16|36.07|35.13|33.21|33.97|31.53|28.81|27.82|27.2|26.81|28.82|28.82|26.18|21.38|20.7|20.34|20.29|18.85|20|18.95|18.32|21.64|20.66|23.66|22.71|24.52|24.1816|24.87|24.11|23.04|21.5|24.66|28.09|27.98|26.725|27.055||
2022-02-19 20:13:13|pink_usa_0592|HKHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.05|2.2609|2.55|2.07|1.8|2.3|3.25|3.2||4|4.05|4.68|4.8||4.79||4.7|5.2|4.6|5|5.24||6|6.2|7.06|6.92|7.59|7.02|6.75|7.03||7.25|7.07|6.75|5.24|4.64|4.52|4.81|4.93|5.15|5.73|5.92|6.09|5.54|6.05|6.18|6.13|5.92|6.56|6.92|7.01|7.77|7.68|7.65|7.3|6.59|6.59|6.8|6.65|6.18|6.17|5.65|6.31|5.97|6.49|6.52|6.86|7.07|6.48|6.85|6.85|6.68|6.87|6.6905|6.64|7.64|7.27|7.49|8.03|8.3|7.93|6.83|6.67||7.2|6.86|||5.88|6.11|6.4|6.05|6.38|6.12|7.36||6.22|6.28|6.75|6.72|7|7.75|7.6|7.7952|7.38|7.57|7.239|7.71|7.28|7.1|7.03|7.2|7.15|6.83|7.18|7.28|7.142|7.112|6.81|6.299|6.348|6.3|6.3|6.948|7.29|7.304|7.304|6.63|6.63|6.04|5.75|5.495|5.404|5.72|5.567|5.355|5.26|3.7|3.7|4.0655|4.1|3.84|4.05|3.7048|3.59|4.05|4.25|4.7|4.95|5|5.07|4.95|4.74|4.32|4.172|4.172|5.35|5.36|5.14|5.14||
2022-02-19 20:13:14|pink_usa_0593|LNNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6||54.3||48.2|43.97|46.15|42.35|29.55|30.94|30|22.82||19.52|23.89|31|31.38|||18.55|16.18|13.78|11.55|14.5|14.97|14.83|17.01|15.55|15.91||12.38|||15.88|17.3|21.24|21.6|22.81|21.43||16.27|16.27|17.3|17.09|15.37|13.81|14.24|12.89|13.3|9.99|10.85|9.9|11.45||||11.5999|12.29||||||11.3499|12.41|11.73|10.9||12.45|12.98||17.76||||||||||18.59|23.07||21.2|19.29|21.58|||28.83||26|28.24|||||28.24|28.24|28.3|28.3|28.3|28.3|28.3|59.75|61.96|75.48|70.04|70.04|70.04|70.04|87.51|72.59|67.73|67.73|67.73|86.65|83.3|108.75|110.04|128.98|134.55|174.41|175.46|146.85|159.97|201.35|221.48|282.8201|280.0001|348.83|294.9|266.2499|282.03|253.48|249.95||
2022-02-19 20:13:14|pink_usa_0594|NDGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.73||15|11.72|9.06|10.72|9.45||||||19.25|||12.58||||14.34||||16.25|14.86|15.84|13.22|13.378|13.4||16.74||16.925|16.918||||12.81|17.29|18.44|14.77||||12.33|11.98|12.33|12.55|15.09|15.65|13.56|15||16.36||16.77|||22.64|23.02|23.41||22.61|24.21|27.085|28.7|41.425|41.9|36.2|31.85|33|33.06|35|31.195|29.48|31.5|24.01|25.68|23.25|21.9|19.52|21.59|18.11|20.26|20.61|19.5|19.19|15.47|17.5|14.7855|16.254|16.7899|19.19|20.06|20.75|19.39|23|17.11|19.17|16.8|17.71|21.9|23.18|25.07|28.6|27.035|28.59|32.8|39.78|32.77|28.6|29.705|25.9|26.2899|26.97|27.09|25|24.05|21.15|20.39||
2022-02-19 20:13:15|pink_usa_0595|CWAFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.1|||0.13|0.16|0.23|0.26|0.25|0.25|0.2675|0.295|0.32|0.415|0.39|0.43|0.4|0.42|0.34|0.315|0.31|0.36||0.4|0.42|0.36||0.39|0.4|0.35|0.36|0.345|0.35|0.35|0.3|0.25|0.26|0.285|0.285|0.3|0.29|0.31|0.27||0.255|0.23|0.25|0.3|0.2592|0.285|0.335||0.335|0.3|0.3|||0.34|0.39|0.39||0.357|0.365|||0.3161|0.34|0.34|0.325|0.336|0.39|0.4559|0.525|0.46||0.4841|0.446|0.534|0.6342|0.521|0.4703|0.497|0.44|0.53|0.51|0.5335|0.438|0.455|0.425|0.405|0.49|0.5071|0.5963||0.6231|0.6912|0.7164|0.61|0.655|0.685|0.67|0.715|0.6601|0.61|0.595|0.57|0.575|0.7|0.7627|0.9|0.8923|0.89|0.94|0.98|0.979|0.98|1.15|1.23|1.09|1.075|0.975|1.11|1.01|1.04|1|1.09|1.03|0.95|0.93|0.8448|0.81|0.7508|0.7767|0.7255|0.75|0.8687|0.7882|0.75|0.75|0.635|0.7775|0.75|0.8|0.78|0.79|0.725|0.76|0.77|0.81|0.8123|0.79|0.8|0.775|0.78|1.092|1.03|1.07|1.15|1.44|1.14||
2022-02-19 20:13:15|pink_usa_0596|HUTCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.4|3.46|3.43|2.725|2.38|2.52|2.79|2.82|2.86|2.74|2.835|2.39|2.64|2.28|2.3|2.368|2.4|2.1096|2.2|2.24|2.1301|2.28|2.56|3.11|2.9|2.65|2.915|3.36|2.335|2.2|2.295|2.37|2.415|2.505||
2022-02-19 20:13:16|pink_usa_0597|HTCTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34||0.35||||0.39|0.38|0.38|0.38|0.38|0.38|0.41|0.4288|0.2381|0.2347|0.2117|0.1839|0.1839|0.1791|0.2012|0.2012|0.1938|0.1938|0.16|0.16|0.16|0.163|0.1564|0.1564|0.1584|0.1497|0.1531|0.1531|0.1567|0.1689|0.1885|0.1885|0.1941|0.1908|0.2|0.163|0.1523|0.1523|0.1523|0.1576|0.1576||
2022-02-19 20:13:16|pink_usa_0598|PCCWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|16.625|10.563|7.75|6.875|5.813|5.99|5.27|3.29|3.77|3.4|2.93|2.35|2.33|2.68|2.62|2.68|2.92|2.35|2.56|2.54|2.62|2.34|2.23|1.94|1.59|1.31|1.45|1.85|1.63|7.56|6.38|5.73|6.35|6.4|6.04|5.54|6|7.26|7.05|6.48|6.65|8.2|6.86|7.29|6.1|6.9|6.97|6.8|6.6|6.31|6.2|6.02|6.17|5.53|5.9|5.71|6.03|6.15|6.19|6.49|6.65|6.23|6|6.18|6.06|6.9|6.58|6.64|6.8|6.17|7.15|6.31|6.26|6.06|6.58|6.25|6.16|5.98|5.87|6.11|6.21|6.05|6.05|5.95|6.2|6.45|5.92|5.85|5.79|5.6|5.65|6.3|6.4|6.2|6.3|6.45|6.1|3.4|5.35|4.45|4.8|5.15|4.9|5.25|4.56|2.8|2.6|2.75|2.65|2.55|2.37|2.42|2.39|2.79|2.7|2.98|2.87|2.77|2.93|3.09|3.55|3.56|3.93|3.9|4.45|4.64|4.52|4.1|3.93|3.96|4.34|3.95|4.25|3.7|3.92|3.51|2.98|3.28|3.72|3.5|3.66|3.82|3.85|3.91|3.94|4.11|4.02|4.31|4.35|4.68|4.6|4.93|5.15|4.63|4.63|4.61|4.48|4.4|4.42|4.1|4.69|4.3|4.821|5|5.35|5.425|6.13|6.36|6.52|6.34|6.275|6.665|6.49|6.85|6.31|6.481|6.73|6.28|5.872|5.901|5.19|5.34|5.41|5.75|5.335|5.77|6.19|6.8|6.8|6.5|7.2|7.32|6.398|6.16|5.8426|5.74|5.5|6.23|6.03|5.95|5.63|5.8|5.5|5.452|5.4701|5.6|5.51|5.71|6|5.75|5.65|5.84|6.18|5.74|5.645|5.71|5.34|5.7|5.33|5.83|6.06|5.76|6.08|6.25|6.055|5.79|5.69|5.48|5.32|5.52|5.95|5.753|6.095|5.88|5.95|5.675|6.05|5.66|5.72|6.225|5.825|6.01|6.28|5.92|5.73|5.65|5.64|5.7|5.8|5.5|5.23|5.41|5.24|5.135|5.261|5.08|5.22|5.32||
2022-02-19 20:13:18|pink_usa_0599|PCWLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.41|0.46|0.44|0.52|0.46|0.52|0.25|0.275|0.25|0.27|0.25|0.255|0.235|0.24|0.23|0.27|0.27|0.29|0.2852|0.2613|0.28|0.3061|0.3458|0.36|0.3894|0.39|0.4397|0.4672|0.43|0.4|0.38|0.39|0.425|0.4253|0.4215|0.3616|0.3856|0.3508|0.32|0.3367|0.39|0.35|0.3523|0.355|0.3668|0.365|0.39|0.3998|0.3954|0.4006|0.435|0.46|0.455|0.475|0.52|0.4555|0.4411|0.4554|0.43|0.435|0.4437|0.4265|0.4358|0.4418|0.48|0.5|0.5315|0.5362|0.605|0.63|0.6515|0.62|0.626|0.656|0.665|0.6389|0.61|0.6555|0.6872|0.6152|0.562|0.58|0.5002|0.535|0.5446|0.5689|0.5537|0.5863|0.6347|0.6571|0.6527|0.665|0.66|0.72|0.6431|0.62|0.575|0.58|0.55|0.621|0.59|0.57|0.56|0.56|0.5502|0.5705|0.5404|0.5407|0.5375|0.5774|0.59|0.56|0.5722|0.5827|0.608|0.5901|0.5529|0.5462|0.518|0.5514|0.542|0.5671|0.5965|0.592|0.586|0.601|0.6009|0.57|0.5693|0.555|0.5461|0.5575|0.592|0.5801|0.5947|0.5919|0.577|0.56|0.575|0.5425|0.55|0.62|0.58|0.5964|0.6|0.59|0.58|0.54|0.585|0.55|0.56|0.547|0.508|0.53|0.55|0.5075|0.504|0.475|0.505|0.5275||
2022-02-19 20:13:19|pink_usa_0600|CRPJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|30.75|29.25|33.2|33.1|33|32.75|31.5|25.55|26.2|26.55|25.42|28.95|27.4|28.8|29.05|28.7|25.15|21.85|26.4|27.55|28.6|29.05|28.8|27.45|27.1|27.6|29.7|31.7|32.8|32.95||35.85|38.54|42.25|41.66|44.86|49.44|39.5|35.71|35.3601|35.3601|38.69|39.53|36.28|34.92|36.05|37.53|38.5|42.1|40.5|42.6|44.32|47.1825|40.63|42.375|40.638|38.19|38.42|38.385|38.316|45.39|42.13|41.01|40.49|36.08|36.11|32.55|29.78|29.05|24.585|25.14|27.106|24.79|24.29|22.24|23.702|27.427|25.87|25.777|24.273|24.27|25.78|27.595|26.975|26.99|30.51|29.38|28.88|27.79|27.21|28.34|29.39|27.11|26.93|25.2|26.75|27.25|30.97|27.29||25.28|26.69|25.2|27.92|28.55|30.95|29.52|22|21.41|20.1|22.09|21.82|19.86|18.22|18.7||18.7|22|18.36|18.36|16.087|17.01|16.43|19|17.35|17.185|15.3584|15.45|15.175|15.26|17.08|19.915|19.49|18.95|20.92|26.715|34.8|43|41.65|41.65|46.0075|38.13||
2022-02-19 20:13:20|pink_usa_0601|KGBLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.05|30.85|26.4|25.06|22.79|23.18|23.18|25.01|25.01|31.24|34.82|40.16|40.49|38.16|38.16|38.16|53.39|56.88|56.88|56.88|56.88|56.88|56.88|56.88|56.88|56.88|42.31||
2022-02-19 20:13:21|pink_usa_0602|ASMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62||||||24.49|||22.38||||||||34.99|||||||39.15|41.74|44.24|44.94|42.9|40.14|40.4|45.91|42.91|39.42|40.97|37.07|36.21|29.87|31.29|25.75|28.92|27.96|32|32.5|36.22|33.068|28.65|32.9999|32.3895|34.76|36.15|39.76|38.92|42.42|41.02|36.04|31.54|30.6499|29.41|33.55|35.78|31.75|31.29|29.25|36.53|38.05|45.01|36.99|38.57|43.28|38.25|40.26|39.43|35.57|33.33|31.1|30.995|32.6|30.75||
2022-02-19 20:13:21|pink_usa_0603|PCFBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|15.25||17.7|15.25|15.85|15.8|15.5|13.8|12.75|14.4|14.6|14.57|15.64|13.73|13.07|13.49|12.12|13|13|11.55|11.16|9.87|9.7|8.47|9.09|8.9698|9.12|11.5|11.01|10.75|8.76|8.9|||8.88|9.65||11.25|11.92|11.27|12.28|11.3||11.29|11|12.04|13.98|13.48|14.27|13.93|14.29|13.35|12.74|12.74|11.61|12.1|||11.25|9.54|9.39|8.73|8.44|7.14|6.33||||6.13|6|6.31|||4.3|||3.29|3.73|3.39|2|2.19|2.22|||3.08|3.5283||||||4.0524|4.31|||4.47||4.3||4.83||5.239|5.4|5.42||5.22|4.19|||4.71|4.71|3.87|4.5|4.36|4.206|3.59|3.81|4.41|3.735|4.28|4.51|4.15|4.1296|3.51|3.2|2.6|2.43|2.53|2.9|2.53|2.53|3.12|2.96|3.16|4.04|3.575|4.85|5.74|7.833|7.35|8.105|9.4|10|8.51|8.46|7.91|7.68|8.6||
2022-02-19 20:13:22|pink_usa_0604|MAWHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7||||9.225|9||8.4|8|6.9|6.095|6.2|5.525|4.4|3.74|2.775|2.755|2.8726|2.865|2.75|3.96|2.705|2.2||||||||||4.84||||||||8.33||9.135|9.191||8.49|7.785|8.285||8.06|8.225|7.39|8.949|8.2308|8.25|9.15|8.0795||12.0778|11|9.2575|10.27|9.9001||11.3|12.07|11.38|10.86|11.58|12.85|12.04|14.29|16.03|10.3|14.36|13.61|12.92|14.38|13.65|12.05|12.63|15.86|16.37|17.38|17|17.12|19.05|19.7|18.87|16.8|18.746|19.42|18.21|16.12|15.6|18.11|15.08|13.02|12.83|11.92|9.73|9.02|7.88|9.71|12.05|12.39|10.12|7.9|9.14|9.4|8.55|11.9|13.28|14.43|14.43|16.29|14.02|10.1825|10.95|16.1|19.77|25.14|25.14|24.93|28|38.7|38.79|46.08|40.835|42.22|41|41|49.7|41.88|42.08|29.635|30.42|32.75|32.75|31.31||
2022-02-19 20:13:22|pink_usa_0605|NGCRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29||33.7|33.74|35.75|37.68|37.68|47.34|52.72|48.07||51.38||56.89|52.47|52.7||||59.42||64.78|57.11||55.2|47.46|45.45|47|47.75|42.72|47.4|45|41.11|43.79|44.775|46.8|43.5|49.08|35.86|38.6|41.98|38.34|37.072|32.3|34.57|37.16|38.84|40.34|42.39|41.25|41.18|37.56|37.7|37.25|34.57|34.37|34.23|33.92|31.41||35.25||34.87|41.25|42.506||46.31||59.09||56.71|||||||56.71|56.71|70.37|70.37|70.37|70.37|70.37|68.5|92.6|84.39|84.39|84.39|84.39|84.39|84.39|83|62|62|70.9|69.47|61.87|64.19|68.45|63.01|77.85|71.62|68|75.44|75.44|64.8|64.8|64.8|64.8|43.24|43.24|43.24|50|50.89|50.89||
2022-02-19 20:13:23|pink_usa_0606|VPGLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.35|0.23|0.335|0.28|0.26|0.295|0.39|0.47|0.44|0.51|0.465|0.43|0.43|0.52|0.65|0.695|0.8|0.74|0.65|0.655|0.56|0.59|0.535|0.71|0.8458|0.98|0.9959|1.01|0.98|1.02|0.895|0.8254|0.79|0.78|0.55|0.385|0.5083|0.57|0.51|0.64|0.64|0.6109|0.5956|0.46|0.48|0.4387|0.4129|0.491|0.5403|0.576|0.6748|0.711|0.695|0.64|0.596|0.57|0.535|0.5519|0.575|0.59|0.59|0.73|0.76|0.64|0.613|0.619|0.637|0.6313|0.6491|0.7132|0.748|0.76|0.7513|0.828|0.84|0.88|0.865|1.04|1.88|1.93|1.074|1.19|0.862|0.9335|1.15|1.2|1.08|0.85|0.9401|0.9666|0.94|0.9481|0.87|0.85|0.96|1.03|0.94|0.86|0.8263|0.885|1.01|0.9445|0.97|0.95|0.95|0.926|0.9092|1.07|1.07|1.02|1.06|1.1|0.905|0.95|0.95|0.8805|0.785|0.75|0.7012|0.777|0.795|0.8055|0.6763|0.7768|0.8213|0.755|0.767|0.62|0.685|0.52|0.5185|0.51|0.57|0.535|0.645|0.552|0.552|0.4|0.3925|0.379|0.46|0.508|0.42|0.435|0.4704|0.51|0.5|0.715|0.72|0.715|0.725|0.639|0.6443|0.66|0.5245|0.4867|0.5096|0.5141|0.4804|0.5017||
2022-02-19 20:13:24|pink_usa_0607|VTKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|12.35|12.24|11.97|11.14|8.84|9.36|10.52|10.57|10.4|11.78|12.84|11|11.06|12.398|12.33|12.5|12.5|12.34|11.74|11.48|11.4|11.8|12.2|13.38|15.27|15.0825|15.24|14.92|13.06|14.37|13.35|13|12.26|11.6|12.96|13.41|13.68|13.29|12.26|12.08|12.37|12.7|13.45|14.67|14.295|14.16|14.18|14.16|13.09|13.115|12.17|11.3|12.065|12.22|11.235|10.195|10.28|11.275|11.64|10.27|10.845|10.86|10.92|11.45|11.585|12.08|12.13|13.12|12.24|11.27|12.07|12.925|15.86|15.51|14.258|14.21|14.96|14.74|14.38|13.19|13.99|13.6|12.64|12.29|12.736|11.4|11.25|10.978|11.31|11.58|9.3|8.213|9.98|10.23|10.25|8.97|8.63|9.205|7.8845|8.07|8.64|9.025|9.35|9.92|8.94|8.98|7.05|7.56|6.09|6|5.535|5.625|6.65|6.62|7.97|8.01|8.436|8.134|9.079|8.9955|10.38|10.25|9.95|9.51|7.84|7.85|7.83|7.791|8.29||
2022-02-19 20:13:25|pink_usa_0608|CREQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0886|0.0928|||0.1012|0.1181|0.1518|0.1602|0.1687|0.1771|0.1813|0.194|0.1813|0.194|0.2319|0.1898|0.2193|0.2151|0.194|0.1982|0.1813|0.194|0.2193|0.3922|0.4377|0.3702|0.4175|0.3711|0.3711|0.3711|0.3626|0.3188|0.2846|0.2783|0.196|0.1383|0.1653|0.1611|0.1687|0.2007|0.2193|0.2361|0.2446|0.1872|0.221|0.1881|0.1687|0.1898|0.1891|0.1687|0.194|0.1771|0.1687|0.1349|0.1349|0.1265|0.1181|0.1181|0.1261|0.1318|0.1181|0.1223|0.1265|0.1096|0.1012|0.1054|0.1054|0.1012|0.1012|0.1054|0.1181|0.1054|0.1058|0.1012|0.1012|0.1392|0.1392|0.1265|0.1645|0.163|0.12|0.11|0.0858|0.0885|0.075|0.08|0.06|0.05|0.055|0.065|0.0665|0.06|0.0615|0.07|0.065|0.071|0.07|0.0777|0.08|0.08|0.08|0.065|0.0707|0.0615|0.06|0.08|0.072|0.065|0.08|0.06|0.064|0.067|0.06|0.051|0.052|0.05|0.05|0.05|0.038|0.04|0.042|0.036|0.041|0.0374|0.036|0.042|0.042|0.08|0.066|0.072|0.059|0.053|0.051|0.049|0.05|0.05|0.042|0.036|0.06|0.0525|0.06|0.065|0.0625|0.05|0.054|0.068|0.056|0.094|0.12|0.116|0.1048|0.1213|0.1193|0.119|0.124|0.11|0.1|0.105|0.118|0.099||
2022-02-19 20:13:26|pink_usa_0609|HKSHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|26.35|||||||29.6|31.2|31.25|29.53||28.55|28.95|29.68|28.74|26.1||21.3|22.69||21.02|||||20.79|20.27|||||||||23.21|22.97|23.54|23.42|40.52|33.712|33.6||31.62|27.45|31.53|||||||26.2546||||26.2546|26.2546|26.2546|26.2546|26.2546|29.87|29.87|29.87|26.43|19.79|19.59|20.79|21.96|21.42|19.957|20.91|16.97|17.66|17.22|17.78|17.78|16.51|16.22|16.22|16.22|16.22|17.83|17.83|20.4|20.4|20.4|20.67|20.67|18.71|19.69|19.69|19.69|17.25|17.42||
2022-02-19 20:13:26|pink_usa_0610|SIHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.9|5.47|5|5.75|5.8|5.9|6.59|6.16|6.12|6.1|5.87|6.08|6.45|6.7|6.85|6.47|6.63|7.12|7.74|7.42|7.83|7.44|7.61|7.9|7.73|7.12|6.71|6.46|6.69|6.43|6.35|6.35|5.68|5.47|4.93|5.06|5.58|5.39|5.06|5.05|4.88|4.77|4.84|5.07|5.34|5.36|5.51|5.54|5.74|5.48|4.85|5.02|4.782|4.79|4.66|4.7|5.09|4.79|4.82|4.74|4.6|4.52|4.62|4.75|4.99|5.02|5.05|4.96|4.8974|4.84|4.77|4.97|4.77|4.67|4.84|4.83|4.73|4.82|4.74|4.56|5.18|4.75|4.67|4.75|4.32|4.68|4.78|5.08|4.9|4.92|5.08|5.9|6.12|5.33|5.15|5.36|5.15|5.35|5.3822|5.7|5.7|5.9|6.11|5.99|6.13|6.2|6.1|6.3|6.22|6.02|6.19|5.8|3.77|5.99|5.54|4.85|5.07|4.87|4.96|5.08|4.92|5.11|5.11|5.292|5.292|5.22|5.3|5.23|4.93|4.9278|4.02|3.87|4.04|4.04|3.67|3.51|3.25|2.93|3.03|3.27|3.27|2.95|3.2|3.34|3.52|4|4.02|4.02|3.945|3.57|3.04|3.61|3.21|3.43|3.43|3.44|3.54||
2022-02-19 20:13:27|pink_usa_0611|SBKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6944|20.54|27.775|23.5491|18.975|23.875|26.5|40.4|36.875|38|40.0415|49.75|43.625||49.25|41.45|44.9622|49.6213|49.5|49.5|54.75|59|60.2741|72|78.875|62.5|56.61|60.5||63.75|61.6604|51.7837|57|50.5||39.5|41.5|34.45|35.5|46.7844|44.275|42.455|37.555||||34.42|42.555|41.125|43.42||42.8946|41.77||43.72|33.04|30.76|26.975|23.17|26.27||30.5|26.73||26.045|32.96|32.96|46.12|41.325||41.595|38.9515|86.49|49|47.4224|47.89|45.44|45.12|42.69|39.1|41|40.52|33.35|40.1|36.5551|33.64|30.52|25|25.79|27.17|27.22|30.24|30.85|33|37.26||41.79|36.49||39.99|41.22|45.57|45.38|44.28|45.18|48.69|42.4561|38.732|50.77|||47|40.11|35.08|35.73|39.89||43.17|41.36|35.59|39.04|40.96|42.59|38.985|38.985|43.95|43.95|49|49|44.51|37.45|36.7|39.47|42.02|45.85|42.38|43.68|25.6|23.1|21.8|24.94|24.8|27|24.39|26.01|26.01|38.072|38.072|52.7|52.7|43.96|45.495|45.495|55.47|53.18|58.2|68.75|62.9|59.1|68.13||
2022-02-19 20:13:27|pink_usa_0612|LTOUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5556|9.3333|6.6667|7|5.7778|5.3333|5.0667|8.5556|13.2222|13.7778|13.7778|13.6889|16|16|15.7778|16.6667|14.2222|15.6667|16.5556|16.2|14.8|16.4444|18.1111||20.6667|20.4444|20|19.6667|15.6667|16.4444|16.4444|15.1111|16|18.2222|16.2889|14.8|11.9556|12.5556|11|9.3867|11.6667|11.4889|11.8|10.5556|9.2174|11.5128|10.7778|10.6222|14.08|14.0889|12.8889|13.2178|12.6489|11.7333|10.7778|12.2222|10.9111|9.9511|8.1667|7.5|8.38|10|10.8333|10.9435|10.34|12.2|13.34|13.6667|17.6333|19|16.0467|17.6667|16.5667|17|17.3333|16|17.343|20.3333|18.5|16.4667|16.8|18.6733|18.3333|15.6667|15.9133|13.8|13.4133|12.6667|10.8837|10.48|12.1333|12.5667|14.4333|14.3867|15.8533||14.4267|14.8|13.3933|13.1667|14.6667|14.6|15.4|17.8933|18.2733|18.24|17.9|17.5|17.8|18.6|18.5988|20.3|22.29|20.55|20.9|20.55|18.7|18.7|18.5|19.6|16.5|16.5|20|20.5|18.3|17.49|20.5|19.75|22.55|21.27|19.7|17.7|19.75|20.55|18.41|18.57|18|15.83|16|11.28|10.52|10.5|12|14|11.3|11.3|15.73|17.22|20.55|20.65|18.95|17.75|19.25|20|22.48|21.75|22.977|24.3|23.78|23.78|24.44||
2022-02-19 20:13:28|pink_usa_0613|MAHMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2375|3.3125|3.8|||4.5||5.5|||5.5||5.9|6.125|6.82|6.69|7|6.75|8.2|8.425|8.75|8.625|7.5|7.75|8.275|8.95|7.335|7.875|7|8.625|8.015|7.625|7.5|6.4|7.375|6.875|6.83|6.5|5.875|6.65|6.33|6.785|8.375|8.575|8.615|8.4|8.5|8.125|7.45|9.03|8.35|8|7.17|5.6255|6.8|7.335|7.775|7.17|7.1|7.79|7.825|8.875|10.43|10.535|10.86|11.745|11.15|10.325|10.255|9.5|9.055|9.615|9.525|9.1||10.625|10.625|8.75|9.64|9.835|10.4694|9|8.68|8.875|8.85|9.7902|10.125|10.745|11.1|10.78|10.245|9.925|8.495|8.925|9.45|9.855|9.87||10.975|10.8|10.95|10|9.895|10.925|10.925|12.17|11.55|10.5||12.65|15|13.6|13.4|13.22|11.8|10.62|10.0601|10.94|9.75|9.35|9.85|9.45|8.83|9.41|7.85|7.25|8.08|8.5|7.6|7.7|8.25|7.5|3.41|3.9|5.2801|6.42|5.96|8.15|6.35|7.27|6.4|9.75|11|11.04|11|10.15|11.64|10.215|10.0422|9.24|11.6|11.85|11.564|10.8565|12.37||
2022-02-19 20:13:29|pink_usa_0614|PPERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.025|4.025|4.95|4.85|4.95|5.34|5.06|4.9|5.851|6.236|5.65|6.36|6.42|6.89|7.96|8.04|7.64|7.46|6.92|6.87|7.8|8.3|8.15|8.55|9.15|8|6.24|7.63|7.15|7.54|7.08|7.11|7.79|8.1|7.06|7.95|8.6|8.3|8.38|8.57|8.384|8.37|9.21|9.96|10.11|10.87|9.68|8.32|8.23|5.92|7.25|7.17|6.34|6.45|7.14|8.22|8.93|8.55|8.6|8.11|8.558|8.955|8.138|8.38|8.57|8.474|9.012|9.16|9.44|8.59|8.02|7.61|6.94|6.05|6.24|6.6|6.386|6.765|6.71|7.235|7.68|7.3|7.08|7.103|7.99|8.39|8.4|8.57|7.908|8.35|8.59|8.38|8.78|8.73|9.46|10.03|10.007|9.745|9.98|10.56|11.025|11.48|12.11|11.6029|11.395|9.94|10.43|8.76|9.995|8.735|8.57|9.85|10.375|10.145|10.725|10|10.6|10.75|10.81|11.28|10.54|9.68|9.05|9.83|9.98|11.33|11.22|10.47|5.5999|5.38|6.65|6.9799|7.83|7.72|6.78|8.33|9.2001|9.11|9.28|9.07|8.56|8.38|8.42|7.85|8.0999|8.7501|8.89|9.84|10.045|9.97|10.39||
2022-02-19 20:13:30|pink_usa_0615|BKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9875|2.9875|3.1525|3.55|3.55|4.0625|3.87|4.3125|4.1125|3.8|3.8|4.3375|4.8375|4.5175|||5.6125|5.6125|6.8125|6.62|5.815|6.755|5.62|6.775|7.65|7.675|7.97|8.675|7.96|6.05|7.72|7.55|7.65|7.775|7.28|7.825|7.3928|5.7005|7.15|7.195|7.475|7.6975|7.175|7.42|7.25|8.415|9.1|8.88|9.95|8.655|7.555|7.855|5.7701|6.505|6.75|6.28|5.91|7|8.375|8.995|8.55|8.51|8.505|9.01|9.404|8.5|8.89|9.225|9.15|9.29|9.885|10.015|9.075|8.7|7.745|7.53|7.105|6.67|8.01|8.15|8.3325|7.9|8.275|8.22|7.845|7.955|8.11|8.775|9.06|9.17|9.15|8.455|8.815|9.07|9.0025|9.73|9.795|11.07|11.295|11.25|11.385|11.44|11.415|13|13.5|13.76|13.49|12.91|11.485|11.335|10.197|11.21|9.82|9.7|10.66|12.386|12.924|14.2999|13.555|15.1|14.787|14.6|15.7|14.63|14.65|14.15|15.3|14.57|15.65|16.6|14.547|9.18|8.56|11.365|10.48|10.39|12.13|10.719|11.675|14.9725|15.52|15.65|16.9|14.49|14.2|14.95|13.1|13.39|13.68|14.76|14.92|14.044|14.57|14.3||
2022-02-19 20:13:31|pink_usa_0616|PBCRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.492|4.52|4.292|4.47|4.418|3.722|3.962|4.176|4.064|4.1035|4.492|4.97|4.552|5.27|5.52|5.578|5.638|5.596|4.67|5.292|4.052|4.558|4.45|4.014|3.826|4.098|4.614|4.652|4.982|4.694|4.482|4.964|5.046|5.214|5.491|5.362|5.258|5.45|5.25|5.798|5.24|5.328|5.2018|5.18|4.55|4.38|5.008|4.824|4.956|4.668|4.758|5.158|5.075|4.89|4.922|5.3572|5.672|5.93|5.742|5.496|5.6174|5.8075|5.833|6.5125|6.792|6.699|6.868|7.168|7.208|7.614|7.996|8|8.25|8.8245|8.39|8.908|8.062|8.428|7.52|8.182|8.414|7.842|8.1|9.058|9.394|10.124|9.9714|9.69|9.9976|10.478|10.633|10.327|10.72|10.868|11.126|11.433|12.0545|12.032|11.064|8.736|8.76|9.563|10.78|10.726|11.37|9.8|10.51|11.58|2.59|2.4347|2.426|2.1402|2.22|2.2256|2.0724|2.1516|2.362|2.4628|2.56|12.8465|13.17|13.37||
2022-02-19 20:13:32|pink_usa_0617|PTAIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|||62.35|66.4|67.08|84.6|15.4|16.29|15.42|14.83|16|16.55|17.7|15.22|16.3|15.7|12.5||14.25||15.27|15.93|15.85|15.53|16.27|16.71|16.05|14.57|14.57|13.6|12.75|10.43|11.35|11.2|10.56|11.05|10.4|11.65|13.76|12.86|12.16|12.37|13.35|12.9625|10.85|11.265|11.395|11.05|12.25|12.2|12.61|11.13|11.15|10.37|9.85|7.995|8.18|9.61|9.12|8.75|8.775|10.575|10.75|9.765|10.5|11.2|12.1|12.57|12.88|12.64|11.92|12.2001|12.28|12.765|13.3|13.56|13.43|13.23|11.85|11.82|11.96|12.02|12.46|12.105|12.65|11.54|10.81|10.52|10.135|8.74|10.23|8.98|9.29|10.825|11.07|11.775|12|10.2|10.69|10.25|10.35|10.15|9.59|9.125|9.04|9.79|9.12|9.64|9.35|8.19|4.74|4.59|6.6575|6.575|6.6|6.85|6.1375|7.5|7.75|8.83|8.4301|7.665|7.23|7.6325|7.37|6.7|6.77|7.5399|7.93|8.23|8.1|7.965|7.62||
2022-02-19 20:13:32|pink_usa_0618|TLKMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45||||||||0.7001|0.8219||0.8737|0.84|0.9519|||||0.85|||||||||0.79|||||||0.84||||0.83|0.78|||0.84|0.92|0.79|0.9|0.9635|0.96|0.975|1|0.9505|0.955|1.02|1.05|1.15|1.24|1.11|1.1|1.2|0.17|0.176|0.222|0.185|0.18|0.19|0.218|0.19|0.21|0.22|0.213|0.215|0.23|0.23|0.219|0.2262|0.214|0.214|0.235|0.21|0.204|0.2051|0.215|0.216|0.185|0.196|0.196|0.213|0.211|0.231|0.245||0.265|0.2746|0.295|0.326|0.299|0.297|0.3|0.275|0.294|0.283|0.3149|0.342||0.323|0.333|0.351|0.375|0.33|0.24|0.241|0.31|0.25|0.34|0.21|0.3|0.3194|0.26|0.24|0.236|0.236|0.2536|0.248|0.255|0.277|0.277|0.2779|0.2779|0.236|0.294|0.297|0.3024|0.2913|0.2962|0.279|0.279|0.279|0.2511|0.19|0.231|0.204|0.2105|0.188|0.2|0.1856|0.1768|0.2368|0.2342|0.2328|0.2515|0.2251|0.2307|0.2364|0.2013|0.23|0.2294|0.2579|0.2605|0.291|0.2996|0.295||
2022-02-19 20:13:33|pink_usa_0619|PIFMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|18|20.5|19.4|20.65|21.15|20.65|18.9|24.42|25.51|26.61|31.46|29.12|27.1|26.65|26.9|27.88|31.5|32.65|31.42|34.35|37.46|34.95|27.1|28.48|26.89|25.83|26.97|27.85|25.58|26.4|24.26|28.15|28.87|28.52|30.39|30.5|30.75|30.85|30.88|37.72|38.3|37.9|33.55|34.86|32.95|25.7|30.75|28.75|27.47|27.53|29.31|30.58|33|30.71|29.32|29.55|30.55|29.6|27.85|27.75|26.67|28.7|30.1|28.21|27.95|25.73|26.24|24.5|22|18.285|19.7|20.77|18.31|20.3|24.175|27.82|27.79|26.505|27.1|27.23|31.81|29.65|33.49|30.65|29.85|29.5||29.21|30.05|32.2|32.48|31.75|31.9|32.3|||26.59|28.9||27.16|25.28|24.18|24.58|23.14|21.75|20.57|19.07|20.25|21.9425|25.43|27.5|25|22.28|24.05|23.48|25.94|25|26.49|27.1575|27.4525|27.53|28.5|28.41|25.34|16.06|18.35|19.65|22.39|22.27|25.44|23.65|24.185|24.3|24.3|21.81|20.935|23.8475|22.78|21.71|22.8|20.87|22.28|22.64|21.42|21.53|21.98|21.845||
2022-02-19 20:13:34|pink_usa_0620|ADOOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25||12|12.2|11.24|11.3||||13.405||12.99|13.75|14.37|15.07|13.25|11.96|8.57|||10.5|10.75|10.81|10.5|10.21|7.53|8.42|8.73|7.4|7.7|7.5|6.95|9.14|8.16|8.05|6.85|6.21|4.36|3.73|3.19|4.2|3.74|4.56|5|4.27|3.7|4.45|4.33|4.94|5.38|4.97|5.3|5.96||4.4|4.56|3.81|3.86|3.61|3.65|3.35||2.676|2.11|2.088|2.15|2.14|1.95|1.68|2.24|2.92|2.7899|2.43|2.9|3.63|4.11|4.82|5.1|6.29|5.91|||6.7|6.91|5.52|5.83||6.85|6.87|6.92|7.18|6.17|6.95|9.22||7.61|5.717|6.78|6.21||6.13|5.37|5.38|4.61|4.63|5|5|5|4.366|4.366|4.366|4.5|3.87|3.87|4.67|5.9|5.7|5.39|4.8|2.55|3.2|3.2|3.3979|3.532|3.815|3.83|3.61|4.7|5.6|4.4|4.2|3.96|4.41|3.87|4.5853|4.88|4.78|6.79|6.1|6.15|8.2|7.9||
2022-02-19 20:13:34|pink_usa_0621|PUTKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|14.5|18|21.5|21|26.5|26.5|33.65|33.65|31.4|34.35|35.64|36.85|41.61|41.47|39.11|42|43.1|45|46.4|55.77|53.75|55.65|48.75|51.75|51.3|53.75|54.25|58.65|61.16|54.85|47.8|56.7|55.7|57.55|63.16|64.75|66.11|57.7|49.44|47.79|45.49|47.25|41.24|40.89|34.76|44.2|40.6|39.74|38.25|35.5|30.75|32.25|32.08|28.3|29.19|32.9|31.52|32.09|30.15|32.92|36.5|38.85|38.5|40.9625|40.86|38.25|29.2|30.81|28.1|27.16|28.75|34|35.13|36.45|31.73|28.7|30.058|25.95|27.71|25.65|21.4|23.37|24.25|22.51|23.03|20.27|21.32|22.6|24.48|26.38|29.92|35.17|34.55|31.18|34.58|38.26|43.21|41.3|40.7399|41.38|44.96|48.3|47.1|51.55|49.73|46.6|54.87|52.65|51|48.22|52.07|43.23|48.1|45.41|42.7|44.12|45.51|39.29|36.78|39.355|37.04|37.51|34.04|39.86|29.31|32.09|28.5|31.24|30|30.51|25.65|21.62|21.02|20.15|23.23|22.5024|32|32.03|32.03|32.03|35.57|36.57|31.8|31.8|31.8|30.31|33|31.21|27.24|30.09|36.355|36.48|30.04|29.98|31.53||
2022-02-19 20:13:35|pink_usa_0622|BSPDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.71|21.45|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.425|10.45|10.805|10.805|10.805|10.805|10.805|10.805|10.805|10.805|10.805|10.805|10.805|10.805|10.805|16.08|16.08|16.08|16.08||
2022-02-19 20:13:36|pink_usa_0623|PTPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1964||0.4125||||||||||0.2946||0.2946||0.167|0.2777||||||0.1768|||0.2406|0.2465|0.2897|0.3241|0.2897|||0.2799|0.2996||0.2357|0.2848|||0.2357|0.2455|||0.1964|0.1964|0.2161|0.2505|0.2455|||||0.2505||||0.1964|0.2514|0.2603|0.275|0.2652|0.275|0.2603|0.275|0.2554|0.2701|0.275|0.2848|||0.3899|0.6188|0.7563|||1.4241|1.5027|1.5715||1.9152|2.0429||1.9152|1.8661||1.89|0.45|||0.475|||||||0.32|||0.36|0.38|0.38|0.4|0.4|0.4|0.4|0.4|0.4|0.585|0.55|0.555||0.72|0.6|0.6|0.6|0.495|0.4|0.4|0.4|0.4|0.4|0.4|0.65|0.01|0.7|0.7|0.7|0.68|0.0212|0.6|0.6|0.6|0.6|0.6|0.6|0.4501|0.5055||
2022-02-19 20:13:36|pink_usa_0624|GGNPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.13|3.3584|3.76|3.835|4.5|4.87|5.05|5|5.2|5.36|5.15|4.75|4.9|5.15|5|4.95|4.6|4.6|4.8|5.26|5.35|5.78|4.88|4.85|4.78|5.38|5.8|5.95|4.9088|5.55|5.3|5.2|4.86|4.86|4.8|5.04|4.65|4.67|5.25|5.65|6.1|6.58|6.25|5.65|5.58|5.4|5.1|4.7|3.7|3.84|3.7|3.8|4.2956|3.5|2.71|2.74|3.25|3.18|3.35|3.3|2.84|2.7|3.125|2.87|2.7|2.701|2.58|2.54|2.54|2.54|2.54|2.25|2.05|2.05|2.26|2.09|2.06||
2022-02-19 20:13:37|pink_usa_0625|GDNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|15.35|15.8|15.2|15.65|16.95|13.85|9.4|12.15|13.7|12.85|13.15|13.6|10.84|10.87|12.2|12.139|11.14|10.5|10.269|9.5901|9.0975|12.4875|8.81|9.1|8.77|9.6875|8.5|8.81|8.77||
2022-02-19 20:13:37|pink_usa_0626|PITPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18||18.76|||||14.82||||19.03|||||||21.98||||21.9|22.28|23.9|||22.78|20.91||18.17|17.54|16.46|||17.46|19.98|20.05|20.43|19.84|23.14|21.3|20.76|17.47|19.28|20.44|19.13||16.83|17.45|16.46||14.54|13.58||12.28|13.67|15.85|14.17||15.03|15.3|13.73||||12.86||10.99|11.43|||||14.3|14.04|14.28||||17.02|15.43|15.43|15.43|15.43|15.43|15.43|13.81|9.36|9.09|11.69|11.69|11.69|11.69|11.69|11.69|11.69|14.9|14.9|14.9|14.9|14.9|14.9|14|14|14|14|14|14|6.98|7.24|7.24|7.24|8.32|8.3|8.3|8.73|8.73|8.73|11.052|11.052|8.98|8.72|8.33|8.33|6.47|6.47|6.47|8.04|8.1|8.42|8.42||
2022-02-19 20:13:38|pink_usa_0627|PTXKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|13.8|13.25|15.26|13.69|13.5|12.28|11.97|11.07|11.01|10.95|10.14|9.97|9.64|8.499|7.19|7.56|8|8.5|8.54|8.13|7.58|7.81|8.53|8.66|8.25|9.15|10.55|10.26|8.85|8.28|7.625|7.55|7.17|6.67|6.52|6.57|4.96|4.365|3.88|3.46|4.86|5.1|5.18|5.7|6.1|6.02|4.9383|5.41|5.23|5.65|4.5|4.08|3.35|3.34|3.41|4.15|4.295|4.6|4.75|5.256|4.77|5.64|6.07|5.18|5.15|4.395|4.246|4.46|3.9025|3.5737|2.9|3.83|3.29|3.95|4.01|3.84|3.0525|2.62|2.91|2.9125|3.36|3.735|4.01|3.94|4.13|4.38|4.76|4.74|4.95|4.68|4.52|4.3375|3.36|2.32|2.91|3.73|3.5875|3.5775|3.46|2.96|2.725|3.5|3.77|3.211|3.2245|2.83|2.87|3.61|3.6375|3.635|3.612|3.985|4.02|4.35|4.3665|4.56||
2022-02-19 20:13:38|pink_usa_0628|PTKFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.518|16.89|18.49|22|21.84|21.85|23.25|25.65|26.18|27.73|30|29.25|28.6|21.09|22.46|22.8|21.03|21.32|22.81|23.55|26.3|27.38|26.84|28.66|28.45|28.24|26.79|28.07|29.52|28.55|29.56|27.76|28.84|28.16|27.67|24.33|24.6|22.68|21.77|20.91|19.71|18.9|18.685|19.77|21.49|19.96|21.82|23.36|25.24|27.432|26.79|26.355|23.19|22.23|22.38|22.05|23.65|22.42|22.69|24.67|25.17|25.24|25.03|23.41|23.72|24.5|24.16|22.32|22.16|21.21|20.15|17.6462|17.53|16.66|18.2|16.9|21.9|20.51|22.53|21.78|20.57|21.35|19.09|20.54|20.55|22.29|23.17|23.175|22.87|22.87|21.25|17.77|10.9|18.2|19.74|20|20.64|21.98|20.66|19.95|21.73|21.73|20.9|20.9|20.58|20.39|19.85|20.16|18.37|17.78|20.96|20.96|22.05|22.05|22.05||
2022-02-19 20:13:39|pink_usa_0629|PTNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1281|||||||26.46|25.6|23.8|22.67|19.5|19.52|17.6548|22.4523|22.75|18.49|18.55|13.15|13.25||13.0303|11.9668||11.06|12.16|13.45|15.2|14.2|12.66|14.05|12.79||8.47|11.06|11.7|10.63|11.05|11||10.91|13.5||||16.28|19.4899|15.45|||14.02|13.38||||10.2976|10.17|7.23|5.21|8.76|6.7841|5.44||5.38|7.58||5.9|5.93|9.45||11.15||11.62|10.38|8.96||||7.1|||10||10.72|11.93||14.01|12.21||||||||||12.21|12.21|11.92|11.92|11.92|11.92|11.92|10.82|10.82|11.3|14|14.02|12.29|12.29|12.29|9.41|6.58|6.58|10.2|10.55|10.55|10.55|12.38|13.61|16.93|17.25|24.01|22.1|16.3|13.65|17.38|15.48|18.44|16.52|17.79|17.79|16.68|16.68|16.49||
2022-02-19 20:13:40|pink_usa_0630|PSGTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.8|16.6|18.4|18.8|18.2|20.2|19.8|19.64|22.644|21.7|21.604|22.62|18.04|19.4|22.2|21.7|22.36|22.66|21.7|22|18.208|20.492|21.18|23.936|25.064|24.72|26.4|26.43|23.5|26.25|26.8|27.36|31.3|31.2|30.67|32.67|33|37.44|36.7|39.25|34.6|30.88|31|22.23|22.93|24.3|21.45|23.68|24.18|26.48|28.82|25.35|25.45|25.56|28.12|27.79|24.75|25.92|27.15|25|23.63|22.97|21.18|19.835|20.6|17.09|14.8|12.7|14|15.29|15.75|16.2|15.4|15.15|14.98|14.6|14.05|13.96|15.1|15.5|16.05|14.59|13.89|13.58|13.77|13.99|13.727|13.28|14.11|14.96|16.183|14.6725|15.39|15.8|13.64|15.34|15.15|15.55|15.6775|13.085|12.77|9.6|11.875|11.72|11.575|12.155|16.06|16.36|18.1875|18.35|19.25|15.515|15.8|17.765|17.73|18.7|15.6325|17.73|16.24|17.5|17.49|15.08|9.86|9.69|12.62|12.69|12.5035|12.69|12.63|12.48|15.79|17.9|14.9536|15.15|14.43|13.42|12.74|12.464|11.45|12.95|10.99|12.1|11.215|10.21|9.13||
2022-02-19 20:13:41|pink_usa_0631|PTIZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1.92|1.89|1.69|1.59|1.4082|1.35|1.57|1.48|1.62|1.2709|1.2|1.19|1.09|0.9|0.86|0.9|0.71|0.79|0.942|0.77|0.49|0.44|0.495|0.49|0.43|0.57|0.497|0.52|0.78|1.01|0.88|0.76|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|1.52|1.51||
2022-02-19 20:13:41|pink_usa_0632|PTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|18.75|19.3|24|18.42|20.69|23.14|22.4|27.65|26|27.2|26.59|26.31|28.99|29.85|32.46|33.19|29.95|30.02|24.99|25.196|22.75|22.6|21.15|18.51|22.43|23.88|23.25|23.82|23.38|23.04|23.63|25.22|22.6|19.87|20.66|24.1|23.54|21.39|17.62|15.684|14.1515|15.8|11.27|12.71|12.96|13.88|10.26|9.85|14.35|16.21|17.38|16.43|16.89|15.98|15||15.71|12.97||12.3899|11.9801|13.9|14|14.35|||10.54|10.66|10.76|9.06|10.895|11.52||10.85|8.97|9.17|6.99||5.85|5.32||5.26|5.26|5.64|6.48|6.48|6.48|6.48|8.5|10.16|10.16|10.16|9.31|9.69|9.69|9.69|10.51|5.75|5.75|5.46|7.4|5.65|6.22|5.15|5.51|5.51|7.85|7.85|7.85|7.85|7.85|6.71|6.56|5.43|6.11|5.79|5.9|6.42|6.42|6.42||
2022-02-19 20:13:42|pink_usa_0633|PTFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.838|2.838|||||2.718|2.73||3.554|3.554|3.298|3.606|4.29|4.084|4.898|5.21|6.17|5.7|5.92|5.8|6.254|5.892|5.76|4.878|5.67|4.69|5.19|5.35|5|4.94|5.25|5.318|5.428|5.5975|6.654|6.724|7.388|6.762|6.25|7.144|7.674|7.448|7.348|6.972|7.246|7.046|6.938|6.88|6.492|4.808|4.58|5.274|4.638|4.166|4.179|4.384|4.238|4.238|4.746|5.15|4.962|4.796|4.796|4.774|3.678|3.786||4.154|4.222|4.588|4.482|5.036|5.144||4.854|4.65|4.66|4.78||||3.576|3.68|3.31|||3.7|3.17|2.448|2.538|3.358|3.15|3|2.676|2.176|2.8||4.478||1.05|3.82|4.05|4.25|4.25|4.25|3.54|3.54|3.54|4.15|4.45|4.2|4.2|5.2|5.2|5.2|5.2|6.97|9.6|9.6|10.5|10.7|10.5|10.56|10.56|10.56|10.56|10||
2022-02-19 20:13:43|pink_usa_0634|UNLRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.46||7.278|7.278|7.328|7.412|7.22|7.854|7.208|8.32|8.956|9|8.4976|8.8|9|9.8|9.8|11.5||10.96|10.91|9.124|9.096|9.508|9.19||11.064|12.02|12.14|10.996|10.994|10.66|9.55|9.05|9.226|9.926|9.914|10.454|10.644|9.868|10.4951|10.834|10.42|10.15|10.332|10.4938|11.22||12.932|13.3|13.236|11.916|10.762|10.762||11.01||||13.33|13.35|13.35||13.292|14.006|13.832|13.94|12|12|11.646|13.556|12.974|13.41|13.4|14.45|14.288|13.996|15.3|14.6|14.6|14.95|16.351|16.552|15.516|14.66|13.838|13.7|12.748|||||12.2|12.2|13.972|14.21|13.6||12.444|12.444|12.926|13.56|13.55||11.92|11.92|11.31|10.75|7.11|7.11|10.92|11.48|11.565|10.77|10.43|10.47|11.25|11.25|9.8|10.04|9|8.255|7.8|7.14|5.973|5.74|5.75|6.25|5.74|6.06|5.55||
2022-02-19 20:13:43|pink_usa_0635|AIBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.1|8.15|9.27|8.7658|9.39|9.39|9.39|8.2|6.96|4.87|5.85|6.98|7.33|6.82|5.58|4.0101|1.79|2.2|2.23|2.42|2.55|2.47|2.33|2.3701|4.6025|4.01|4.29|4.9|5.31|5.9|6.74|4.8905|4.88|5.835|5.77|5.53|4.425|4.37|5.5||
2022-02-19 20:13:44|pink_usa_0636|BKRIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.93|9.1|8.78|8.62|8.4|7.78|8.665|8.6|7.59|6.82|5.75|5.75|6.02|6.32|6.45|6.1601|5.3|5.25|4.13|3.785|4.045|5|4.91|5.4525|5.2|3.48|1.94|1.85|1.82|2.11|2.13|2.255|2.05|2.54|3.41|4.12|3.85|4.145|4.905|5.78|6.53|5.244|5.7399|6.14|5.93|5.955|5.635|5.8|6.3901||
2022-02-19 20:13:44|pink_usa_0637|CRHCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.3|22.15|26.9754|24.25|22.6519|21|22.9406|24|21|24.2|26.8|28|26.1|25.8839|25.9|24.15|22.5|26.5|23.5|23.3|20.55|21.75|16.43|17.04|18.55|19.42|19.36|22|21.7|22.97|24.15|21|20.1|17.65|16.91|14.95|16.66|18.6|19.07|20|20.25|19.15|19.95|17.2|18.65|19.3|18.15|19|18.45|18.2|20.65|20.89|21.5|22.05|21.1|20.3|19.9|21.8|21.35|23.61|25.5|23.63|26.8|25.58|28.82|28.21|29.05|27.82|25.95|23.1501|22.937|22.485|22.48|20.97|23.2|26|27.65|25.94|27.78|27.4|28.43|29.65|27.85|26.3279|27.32|29.3|28.14|25.35|27.1|27.35|28.7|30|27.49|29.99|33.35|32.35|35.1|34.05|33.29|34.405|34.3|34.35|37.1|35.7|35.5|34.85|36.17|36.6|34.8|34.8649|37.07|39.02|34.1|33.8|36.35|37.2|35.4|32.45|33.69|31.96|29.51|27.19|25.82|29.4147|31.6|32.55|32.883|31.934|32.75|33.4057|33.5|32.15|36.4725|37.35|41|38.4344|36.1462|26.23|27.87|36.2675|35.1|38.35|37.42|36.2018|37.05|40.58|42.372|40.79|44.225|43.81|47.54|52.75|50.5|50.2825|52.61|47.345|49.5|49.65|53.14|48.365||
2022-02-19 20:13:45|pink_usa_0638|DCCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|44.45|40.25|43.95|46.35|63.6|45.54|37.05|||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|33.1|34.1|40.9|40.9|43|40.66|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5||
2022-02-19 20:13:46|pink_usa_0639|KRYAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.95|29.35|22|20.744|22.3|25.4|19|18.9|20.9|22.8525|24.75|24.7|26|28|33.29|30.05|32.1714|33|32.65|32.8|35.45|29|26.31|30.7|31.54|35.87|37.85|39.33|33.5|35.84|35.85|37.35|40.39|41.35|43.51|42.8|39.25|37.05|36.12|37|37|37.3|38.6|43.45|45.15|44.7|41.85|42.95|48.5381|49.1|53.39|51.35|51.83|50.35|52.9|56.63|58.92|60.36|56.82|55.96|63.77|59.9|59.15|62.6|64.79|67.55|67.22|79.25|76.5|78.57|76.8|77.25|74.27|74.33|67.68|68.88|73.68|68.89|75.21|72.25|71.1|74.01|75.96|75.32|77.25|74.48|77.32|80.37|84.42|81.94|85.16|89.7|96.9|92.25|91.45|88.95|88.21|86.49|82.345|76.35|68.76|72|68.6|79.2|82.33|88.64|90.34|86.93|91.38|93.5|100.69|101.9|109.42|116.25|110|99.8|100.04|108.43|107.74|107.55|110.09|117|113|105.225|101.9|101.8|105.8|107.4|108.68|112.69|120.43|118.19|119.2|120.8|115.5|126.725|128.12|127.62|132.49|134.5|103.47|109.23|125.145|125.49|126.775|136.13|128.725|125.21|148.4|150.67|137.53|129.62|129.42|131.82|134.105|143.62|149.91|147.56|137.2|133.62|122.69|134.75|126.97||
2022-02-19 20:13:46|pink_usa_0640|SMFKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.39|23.845|24.015||24.775|26.33|27.975|27.975|27.975|24.175|22.28|21.98|23.025|21.79|20.57|22.65|22.528|24.59|27.01|28.725|30.035|29.95|27.65|30.11|27.7|27.545|27.56|27.43|24.34|22.37|23.84|25.6|26.325|27.41|21.645|22.3|25.8|22.15|22.735|22.57|23.55|26.3|26.72|26.4|27.42|28.35|31.388|30.135|30.7|31.64|30.95|31.77|33.395|33.83|44.75|42.35|42.12|39.535|41.14|41.71|41.29|36.7|32.725|25.49|28.34|28.8|29.01|30.53|30.06|28|31.38|29.29|29.81|30.11|34.858|35.25|37.96|35.7|33.94|28.05|30.24|32.88|31.48|34.3|35.8925|39.95|40.13|44.76|47.35|49.68|48.32|48.83|53.98|53.315|55.1425|56.99|59.67|52.42|52.765|53.12|56.07|54.86||
2022-02-19 20:13:47|pink_usa_0641|SMFTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.1|2.45|1.7481|1.7|1.95|3|||6.75||7.5||9.1||9.4|8|9.2|||9.43|9.95||10.25||9.65|10|12.05||13.65|13.44|11.05|12.1|7.45|6.9||6.73|6.3934|6.22|9.65|9.12|8.47|8.4|6.8|6.73|7.9479|8.3762|10.5|10.76|11.62|12|14.43|15.3528|15.75|15.83|15.5|16.8|20.15|22.23|22.95|23.36|23.16|25|26.2|27.97|25.0938|22.21|23.6|20.44|22.43|23.1|19.36|20.54|22.44|21.77|26.35|28.04|29.6671|31.3|29.44|29.15|30.97|28.94|27.33|27.57|25.49|25.66|21.47|24.53|25.75|26.59|27.234|22.36||26.23|21.86|21.7|22.21|24.409|26.6|26.89|25.73|27.41|28.65|30.94|29.211|30.78|29.15|30.22|31.44|33.29|34.53|44.05|40.95|41.7|39.92|40.43|40.95|42.64|40.88|31.92|26.16|26.33|30.31|28.33|27.86|29.57|27.39|31.2652|28.525|29.15|29.882|35.46|35.11|38.86|36.58|34.9551|28.3|31.14|32.8425|32.55|33.97|36.42|40|41.45|44.23|47.61|46.58|48.14|45.85|48.48|52.38|56.57|54.58|56.34|53.95|51.7278|52.25|58.32|54.18||
2022-02-19 20:13:48|pink_usa_0642|KGSPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|25.92||||2.5|25||||||||||29.3|29.08|32.65|32.7|35.3|34.8|34.1|34.0255|39.365|44.1|43|41.5|44.95|45.2|42|42.55|44.7|47.8|48|47.32|50.25|47.83|41.68|40.95|42|43.65|47.98|50.3454|50.285|48.01|54.96|47.75|47.64|48.05|53.29|57.4|61.85|60.55|62.5|50.96|50.245|61.68|70|73.6|86.8|93.2|91.174|87.01|75.486|71.41|75.51|84.82|91.09|99.638|98.85|111.69|117.05|99.99|120.6|110.89|117.75|99.55||
2022-02-19 20:13:48|pink_usa_0643|EXPGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|5.25|6.12|6.4|6.49|5.65|7.15|7.25|7.88|7.1|8.33|8.25|8.39|9.9|9.73|9.8|9.74|9.41|9.75|8.8|8.8|8.9|10.09|10.38|10.75|11.77|12.43|12.52|12.61|12.59|12.56|13.46|12.79|13.04|12.8|10.83|11.55|12.87|13.15|13.7|14.6|15.4|15.02|15.35|13.78|14.43|15.61|16.23|16.99|16.98|16.74|16.57|16.99|17.54|17.85|18.25|18.41|17.54|18.73|18.83|18.3|19.08|17.44|18.18|18.06|17.13|17.88|17.91|17.28|17.15|16.96|17.16|14.885|15.79|16.57|16.975|18.62|16.73|17.38|17.97|18.49|18.02|18.8|16.045|16.97|16.8|18.35|17.0845|16.82|16.85|17.68|18.34|19.19|18.765|19.45|19.91|19.15|18.885|18.885|19.44|19.51|19.91|20.203|21.815|20.79|20.49|20.075|20.37|20.567|21.31|20.81|22.19|21.58|22.16|21.94|23.7|25.525|25.025|24.19|25.38|22.79|23.78|23.67|23.99|25.56|26.11|28.7768|28.7|30.59|29.79|30.14|30.85|31.57|30.62|32.48|33.43|36.92|27.97|28.36|31.7|35.21|35.93|35.47|36.54|39.7|40.3|37.24|38.94|37.17|32.25|36.465|37.4201|38.42|39.83|44.84|46.055|42.285|46.9|47.73|49.72|42.56||
2022-02-19 20:13:49|pink_usa_0644|GLAPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4549|50||53.9|||63.7||63.24||67.96|65.68|65.1|73.2|74.34|72.16|72.09|78.04|75.01|76.67|77.45||76.49|71.94|71.41||76.63|80.81|89.5|91.24||98.43|99.02||101.35|99.59|||97.29||105||103.49||97.96|96.4|96.87|91.23|87.76||84.8|85.5|86.41|||99.55|100.5|||94.45|94.7|98.156||91.71|86|90.305|84.65|82.25|93.33|91.2|86.37|86.37|87.45|86.81|90.75|96.09|93.995|100.65|100.5|93.4|87.55|81.25|63.5|55.25|64.15|58.16|55.6|59.01|60.73|57.58|54.36|50.87|61.48|57.66|59.07|60|51.8|48.4|60.63|65.51|62.27|62.27|77.45|72.68|79.98|79.98|87.92|90.55|88|80.5|70.61|69.71|69.67||
2022-02-19 20:13:50|pink_usa_0645|IRCUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2874|2.394|2.4038|2.306|2.6|2.7528|2.6595|2.5|2.74|3.0363|3.2206||3.4066||3.456|3.4274||3.87|4.0894|4.1737|4.1737||3.56||3.65||3.6||||4.486||4.9|||||||5.73|5.8|5.82|5.23|5.83|5.98|5.1|||||4.45||4.75||||||||6.8018||6.6435||7.04|7.2||6.95||6.13||||||6.13|6.13|5.5411|5.5411|5.5411|5.5411|5.5411|5.5411|4.7|4.7|4.55|4.55|5|5.7|5.45|4.42|3.15|3.84|3.69|3.95|3.95|3.95|3.95|3.95|4.8896|4.8896|4.87|4.9659|5.1882|4.84|5.5031|5.43|4.9656|5.1998|5.42|5.42|4.8775|4.8775|4.65||
2022-02-19 20:13:50|pink_usa_0646|PDYPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9263|44.9263||||50.6453|50.6453|55.1743|55.2836|46.078|46.078|54.2613|55.205|||||70.8135|61.7159|60.8996|65.5517|50.4646|53.0806|58.6572|58.608|50.1596|50.4055|54.6936|53.4101|49.9235|54.5854|57.3688|56.0705|53.5134|52.9528|45.9304|49.1269|52.4335|57.3491|58.5195|56.3558|54.6346|49.7072|45.7337|58.8932|53.8724|52.1709|44.4552|42.7635|44.2339|41.0817|41.5488|41.7849|40.285|40.5702|41.2685|36.2526|38.4601|38.1164|41.3551|45.9796|50.6218|56.9852|61.4455|55.7656|53.6412|43.2203|58.01|72.2|65.99|78.2|79.3|82.66|89.6|89.35|109.455|97.3|103.4|110.552|104.235|93.4475|94.57|83.8|102.68|99.6|88.23|72.75|79.28|77.09||
2022-02-19 20:13:51|pink_usa_0647|ILPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.597|6.08|4.93|5.87||3.94||||1.07||||||||1.76|1.62|||||||||1.63||||||||||||1.63|1.63|1.63|1.63|1.63|1.58|1.5315|1.45|1.45|1.45|1.23|1.35|1.3|1.26|1.13|1.05|0.6|0.645|0.49|0.7|0.62|0.565|0.565|0.58|0.678|0.95|0.854|1.4108|1.35|1.73|1.8|1.56|1.79|1.65|1.65|1.9|1.67|1.8|2.02||
2022-02-19 20:13:51|pink_usa_0648|GLVHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.76|0.76|0.76|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765||
2022-02-19 20:13:52|pink_usa_0649|GNCGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|8.35|6.3|4.15|5.25|3.9|3.43|4.58|6.05|7.1|6.2|8.1|8.86|8.79|8.21|||7.4||7.85||6.05|6.71|7.37|6.34||7.48|7.76||6.83|6.69|6.6|6.73|6.29|6.15|3.78|3.55|3.25|4.1|3.59|3.4|4.23|4.55|5.06||4.44|4.75|4.75||5.35|5.58|6.29|6.6|6.08|5.85|6.35|7.05|8.1||8.81|9.2|9.62|12.05|12.54|15.4|16.2|19.37|18.6|17.2865|18.1452|18.52|17.19|17.69|14.98|16.71|18.4|17.95|19.41|20.12|19.53|20.95|20.74|19.38|20|18.25|18.6|19.14|20.37|21.44|22.015|19.95|21.95|21.43|19.55|15.01|17.16|19.05|17.65|15.64|13.38|12.99|12.08|13.09|12.64|11.882|12.76|12.57|11.965|11.12|9.8|10.475|11.995|12.52|11.11|9.93|7.5218|8.6|9.81|9.64|9.215|9.21|10.4|9.816|9.67|9.1|9.61|10.46|10.9|11.594|10.61|11.21|11.15|11.05|11.18|12.36|13.45|13.45|13.31|13.31|7.47|7.47|7.05|6.2|6.55|6.39|5.33|4.86|6.46|6.25|6.74|7.59|8.79|8.7|7.95|6.97|7.14|7.63|7.79|7.14|6.78|6.78|6.59||
2022-02-19 20:13:52|pink_usa_0650|CCGGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:13:52|pink_usa_0651|CGPZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.7|1.8||1.15|1.3967|||3.05|3.4||4.43|4.24||||||4.35||||3.85|4.15||4.45||||4.6648||5||5||4.1205||4.13||4|4.5|5.02|4.85|4.51|4.31|4.2||4.83|4.95|4.75|5.654|6.05|6.51|6.15|6.501|6.1029|5.8175|5.1|5.69|7.4931|5.76|||5.8|5.81|||6.05||5.93||5.25|4.96|4.57|4.5|4.32|4.05|||||3.89|3.6|3.95|3.87|4.05|3.85|4|3.97|3.69|4.36|4.8301|4.42|4.15|4.05|4.58|4.09|3.65|3.6|4.25|4.15|4.11|3.9778|4.05|3.8|3.52|3.8|3.8|3.6615|3.36|3.4|3.3268|3.77|3.6|3.5389|3.63|3.57|3.64|3.9|4.3|3.7|3.921|3.35|3.07|3.7|3.48|3.6|3.7469|4.1|4.33|4.43|4.35|4.5|4.95|4.99|5.3|4.68|4.88|2.3|3|2|1.85|1.89|2.78|3.75|2.05|2.7|3|3.4|3.35|3.5|4.08|3.46|3.39|3.3|3.16|3.1|3.72|3.08|3.08|3.11||
2022-02-19 20:13:53|pink_usa_0652|BKHYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9583|11.4348|8.6237|10.2742|8.6714|8.8143|7.4326|10.5295|12.8641|12.9022|15.2464|16.1993|19|17.8|19.45|24|21.5|22.5|22.1|20|18.2|18.19|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.94|21.55|21.4|21.9|22.56|22.65|23.78|22.95|24.4|23.42|25.75|26.65|27.3|27|25.44|27.77|28.92|28.63|29.45|29.15|28.81|28.01|28.28|24.995|25.175|23.09|22.72|22.47|25|24.49|26.85|27.41|28.45|25.5|25.53|26.62|26.3|24.45|22.41|24|25.13|25.65|25.25|24.92|25.66|28.18|28.65|29.04|29.45|30.89|29.77|30.7|29.67|31.28|33.96|35.37|35.12|34.2|33.97|33.76|34.02|36.21|36.81|35.2|33.64|34.97|34.45|35.85|35.45|35.69|36.07|35.45|31.97|32.2|34.14|34.1|34.98|38.05|35.77|38.91|39.165|37.5|39.05|39.45|40.55|40.95|41.65|35.74|29|28.22|31|31.75|28.5|28|26.66|31.4|34.9|35.05|36|36.11|37.21|39.75|41.4313|41.98|41.78|43.895|43.995|48.965|49.33|53.34|52.99||
2022-02-19 20:13:54|pink_usa_0653|ISDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|17||15|15|17.6817|17.716||||18.6218||16.5|16.5|16.5|16|||17.1544|17.12|16.5|19.0257||||||23.1|24.75|25.55|26|26.35|26.45|25.5|26|25.875|28.325|30.42|29.49|29.8|27.29|28.075|31.044|30.1|32.07|35.842|33.1|32.9|34.2|30.44|35.86|35.9|36.25|38.4|38.3|41.105|44.1375|40.4|44.5|45.58|45.26|46.9575|45.56|41.9|29.55|32.7|31.95|33.2625|28.25|31.6|28.5|28.86|33.685|38.59|39.42|36.45|42.57|44.875|48|48|48|50.74|54|60|60|63|67.33||
2022-02-19 20:13:55|pink_usa_0654|BZQIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.4||||14.5|15|13.76|13.99|15.17|15.06|13.3|13.21|12.46|11.35|8.75|10.59|9.69|9.27|8.9|8.55|8.55|8.67|6.58|4.91|5.27|5.95|4.58|5.43|6.13|5.95|6.0878|6.52|6.98|6.61|6.42|6.85|8.32|8.37|9.35|9.03|8.62|8.5|7.943|8.54|9.1|9|9.15|9.429|9.39|9.4|8.8|8.67|9.034|8.55|9.1|8.26|9.31|9.38|8.74|8.95|9.36|9.31|9.65|10.53|10.75|10.91|10.45|11.61|11.26|10.9|9.875|10|9.76|10.11|9.22|8.9|8.84|8.97|8.74|9.05|8.84|8.33|8.6|8.55|7.425|7.2|7.03|7.47|7.47|7.9|7.63|7.27|6.01|5.93|6|5.4995|5.04|5.79|5.56|5.52|5.12|4.73|4.086|4.49|3.2|3.46|3.18|3.6|3.29|2.93|3.3325|3.12|3.955|3.78|3.61|3.67|3.25|3.38|4.51|4.8|5.3|5.621|5.78|5.16|6.09|4.775|4.805|4.924|5.35|4.9|5.405|5.4|5.4|5.77|6.05|5.5|5.3|6.9|8.2||
2022-02-19 20:13:55|pink_usa_0655|DGRLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:13:56|pink_usa_0656|DLKGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5|||||200|173|||226|223||228|215|220|220|230|252.8648|285|245|265|270|238|240|294.5||240|230|206|153||185|182.51||193|175|191|194.78|146.25|||138||185|230.2005|237||260||264.5|271||296|294|326.5||||368|355|402|402||392|390|||336|||236.97|239.47||||270||215.22||233.743|198.5315|169.0528|170|163.157|||193||||||224.1616||||||||184||174.5|158.25|160||156.5|||150.6399|133.5||||||133.5|133.5|162|162|162|192.75|192.75|192.75|168.9957|132|130.02|127.5|141.75|141.75|141.75|80.03|80.03|44|22.55|20.85|20.5|21.7|19.5|18.25|18.25|35.1885|31.75|46.25|49|46.15|45|45|57.15|55.75|67.75|86.1|78.85|83.87|102.5||
2022-02-19 20:13:56|pink_usa_0657|TTCNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6|||||0.53|0.53|0.53||||||0.44|0.44|0.32|0.32|0.3||0.58|0.58|0.58|1.206|1|1.35|1.3|1.32|1.4|1.35|1.8|1.45|1.53|1.4|1.19|1.05|0.7658|0.67|0.665|0.75|0.705|0.85|0.95|0.82||||0.992|0.95|0.965|0.9|1.3473|1.2|1.27|1.33|1.1|1.18|1.25|1.26|1.8|1.79|2.9|2.87|2.96|3.4|4|3.66|3.22|3.7|3.8799|4.42|3.81|3.73|3.79|3.48|2.9201|3.5683|3.4762|3.501|4.4|4.5|5.56|5.12|5.02|3.8909|3.09|3.09|2.96|3.19|3|2.92|3.2|3|3.6|3.148|3.64|3.15|3.42|3.31|3.7224|3.5462|4.4|4.77|4.03|3.8|3.48|1.92|2.37|2.3007|2.1|1.9615|2.22|2.39|2.2|2.22|2.07|2.11|2.11|1.95|2.2|1.97|1.71|1.48|1.75|1.78|2.095|2.44|1.94|2.09|1.936|1.92|1.97|2.05|2.07|2.02|2.01|1.67|1.13|1.48|1.57|1.34|1.75|2.07|1.7|1.9655|2.78|2.655|2.8|2.84|3.05|2.69|3.2|3.17|3.2699|3.075|3.075|3.075|3.075|3.075|3.075||
2022-02-19 20:13:57|pink_usa_0658|TTTPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2225||4.2225|4.2225|2.4697|2.4697|2.25|1.8|1.61|1.45|2.17|1.8|1.54|1.86|1.85|2.28|2.3|2.2|0.86|1.74|1.76|1.1|1.64|1.9|2|2.86|4.4|5.11|7.15|8.09|9.95|10.25|11.43|9.75|10.55|11.23|9.5|9.05|7.1494|7.39|6.3725||
2022-02-19 20:13:57|pink_usa_0659|IDTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|40|35.2|32|24|18.8|16.4|13.6|11.2|10|6|6.8|6.8|7.6|12.8|11.2|12|12|9.6|8|11.6|24|28|48|32|32.8|34.8|38.8|35.2|40|31.2|26|26|26|26|17.2|17.2|20|19.2|17.6|18|15.2|14.8|||||10.8|11.6|8|4.8|4.8|3.6|6.4|4.4|2.4|2.8|1.6|1.6|2.4|1.2|1.2|1.6|1.6|1.2|1.6|2|8|11.6|10.4|17.2|16|18.8|19.6|17.6|14.4|9.2|6.4|6|6|8.4|10|7.6|6.8|6.8|5.6|6|6|5.2|5.2|4.4|4|4|4|2.4|3.6|3.2|3.2|4.4|4.4|3.2|3.6|3.2|3.6|2.4|3.2|3.2|3.6|3.2|3.2|2.8|2.4|3.2|3.6|4.4|4.8|4|3.6|4|3.6|3.2||4.8|4|3.2|3.6|3.6|2.8|2|4|4|3.2|3.2|3.6|3.2|3.2|2.8|1.6|2.4|2|2|2|1.6|2|1.6|2.4|1.6|1.6|1.2|1.2|1.2|0.8|1.2|1.2|1.6|2|1.6|1.64|1.6|1.6|1.6|2|2.4|1.5253|1.5|1.5|1.3|1.1|0.95|0.95|1.2|1.39|1.18|0.8|1.06|0.65|0.65|0.755|0.65|0.55|0.12|0.12|0.2|0.2|0.34|0.2|0.395|0.21|0.3|0.2501|0.28|0.32|1|0.35|0.4|0.35|0.18|0.16|0.17|0.17|0.12|0.43|0.45|0.41|2.2|1.9|1.9|1.82|1.55|1.69|1.36|1.1|1.1|1.45|1.05|1.01|0.7|0.55|0.7||
2022-02-19 20:13:58|pink_usa_0660|ARZGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.632||||||||13.2508|||11.4|||9.4|||||10.4|9.4|10.77|10.2033|||9.84|||||||8.24|||7.85|5.5835|5.52|||7.14||||9.77|8.9||8.24||||11.13||||||11.81|10.25|11.9|10.866|11.5|||11.11|10.13||10.3|10.67|10.87|10.25|9.82|9.89|9.54|8.5|9.58|9.13|9.38|9.34|8.98|8.9|7|7.27|7|7.58|6.7|5.8|6.31|6.5|6.03|6.29|6.56|7.588|8.0279|7.2391|7.7|8.25|7.88|8.57|9.53|8.92|9.25|9.35|8.95|9.19|9.72|9.5|9.76|10.19|8.53|8.19|8.51|8.2|8.33|8.1|8.36|8.2|8.8|8.513|9.15|9.45|8.91|9.35|9.45|9.02|9.75|10.086|10.005|10.37|9.98|8.99|6.82|6.785|7.87|7.423|7.611|7.84|7.245|7.0375|8.56|8.8|9.12|9.321|10.185|10.24|10.16|9.985|9.71|10.43|10.9375|11.23|10.17|10.56|10.734||
2022-02-19 20:13:59|pink_usa_0661|UNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.69|10.8|10.7|10.265|10.7|8.22|8.465|8.525|7.505|7.15|6.64|6.35|5.51|5.84|6.605|6.815|6.93|5.63|6.24|5.44|5.65|5.57|6.77|6.9425|7.54|7.54|5.58|3.59|3.41|4.92|4.88|4.5|4.55|4.2725|3.97|4.67|4.57|4.74|5.28|5.3|5.18|6.395|5.81|5.87|6.5|6.78|6.44|6.58|8.03|8.004||
2022-02-19 20:13:59|pink_usa_0662|UNCFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.4649|250.0867|220.0763|225.078|232.5806|240.0832|250.0867|235.0815|224.0777|231.5803|192.0666|210.573|202.5702|202.5702|202.5702|202.5702|202.5702|218.8258|218.8258|218.8258|218.8258|218.8258|||||218.0756|218.0756|208.0721|184.0638|184.0638|182.0631|192.5667|194.8675|196.5681|187.64|210.573|237.5823|222.5771|227.5789|181.5629|188.0652|182.3732|186.0645|194.0673|197.5685|184.564|202.5702|188.0652|225.4781|223.0773|237.0822|237.5823|229.5796|241.4037|242.7841|260.0901|278.5965|270.8289|257.5893|244.0846|237.5823|230.0797|252.5875|246.5855|234.0811|257.5893|270.0936|275.2004|274.3601|277.5962|292.6014|300.104|288.465|249.1013|264.7067|262.591|287.5997|270.0936|287.9998|307.6066|350.1213|352.6222|360.1248|368.6277|392.6361|377.6309|389.1349|362.6257|392.6361|416.1442|417.6447|432.1498|446.6548|462.6603|450.156|482.6673|505.1751|452.6569|457.6586|430.1491|405.1404|432.6499|372.6291|432.6499|417.6447|360.1248|352.6222|347.6205|392.6361|337.617|280.0971|292.6014|262.591|162.5563|128.5445|107.5373|110.0381|88.0305|50.0173|102.5355|125.5435|142.5494|117.5407|157.5546|175.0607|190.0659|182.5633|165.0572|166.0575|131.5456|133.0461|146.0506|118.0409|100.0347|130.5452|126.5439|124.043|128.0444|122.5425|107.5373|104.5362|127.5442|124.043|125.5435|115.0399|108.0374|95.0329|75.026|67.5234|65.5227|52.018|48.5168|15.9555|28.86|25.3088|23.108|17.7562|16.0556|16.5057|18.5064|22.3077|22.3577|22.3077|23.9583|28.86|28.81|25.4713|21.5575|26.2091|27.5095|23.108|31.1233|30.4606|35.9124|37.513|34.762|36.8608|40.0959|43.0649|43.315|44.7155|45.7158|43.265|37.463|40.9642|37.1629|35.0121|35.5123|33.0615|31.711|32.7113|34.2119|36.5127|35.1622|31.0107|32.8114|31.9111|32.8614|32.0611|29.4602|24.2584|18.6565|22.4578|18.1563|16.9559|14.7551|10.1535|10.4036|11.8541|11.8841|12.5043|13.3046|14.7546|14.1949|13.89|13.68|18.27|17.86|20.03|21.08|20.65|21.25|19.03|19.99|19|21.47|20.68|21.02|20.45|16.48|16.2|15.05|15.62|13.67|13.51|12.8|11.4736|12.2|12.77|13.3856|12.85|11.4167|12.49|10.035|12.115|11.33|12.822|13.63|14.99|13.77|8.05|8.26|6.9989|10.0361|9.75|9.25|9.5575|8.675|8.9|9.865|9.29|9.75|10.4|10.33|12.136|13.35|12.1|12.35|13.18|13.68|13.55|13.05|16.24|15.87||
2022-02-19 20:14:01|pink_usa_0663|ISNPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|45.5|42.65|46.05|51.25|45.15|45.1|45.65|44.05|46.7|45.32|47.9|47.1|38.25|40.95||||||33.15|28.25|19.02|18.22|22|18.5|12.67|18|20.9|20.55|18.38|22.82|24.43|27.68|26.6|26.35|27.21|24.15|21.27|22.82|17.81|14.32|16.29|20.91|19.21|20.78|20.3|16.63|16.72|20.66|19.43|19.67|18.65|16.96|16.16|11.88|7.88|11|10.3|10.84|10.42|11.52|11.79|8.8|8.36|7.97|8.48|8.27|9.44|9.5|9.26|9.9|11.27|11.1|9.76|8.68|10.82|10.17|9.94|11.45|11.99|13.77|14.16|13.8|16.03|17.17|19.27|21.03|20.55|20.2|17.73|16.7|18.91|17.33|16.2|18.095|16.26|17.21|19.16|21.01|20.34|21.71|22.58|22.97|21.58|22.045|20.81|20.715|19.15|14.69|16.48|15.05|16.1|12.93|12.9|12.92|14.55|13.01|13.78|15.39|15.59|13.8|14.705|16.24|17.62|17.52|19.57|20.44|20|21.1|19.815|20.44|20.49|23.51|22.34|21.925|22.7|18.23|17.825|16.985|15.88|14.575|13.345|13.12|13.985|13.96|14.79|14.98|15.65|12.33|13.7|12.91|13.4624|13.8|15.44|15.35|15.87|16.28|13.55|9.236|9.11|10.68|11.74|13|12.56|11.16|12.58|14.0699|14.3215|15.2705|16.1525|16.765|16.935|17.845|16.16|17.0199|16.9665|17.44|17.48|14.99|17.07|19.08||
2022-02-19 20:14:02|pink_usa_0664|IITSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:14:02|pink_usa_0665|ATASY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.75|8.05|9.25|9.25|9.85||11|12.4|12.9||13.55|13|11.75|17|13.4|9.4|9.6||10|11.25|12|9.6|10.3|11.34|11.47|11.65|12.08|11.73|9.46|8.74|7.4|6.96|7.35|8.02|8.31|7.98|7.9|7.89|7.29|6.3|6.27|6.25|7.4|7.969|8.41|8.449|9.23|9.35|8.55|8.2|8.89|8.65|8.18|9.48|9.186|10.37|10.79|10.74|11.52|11.37|12.55|13.06|12.87|13.65|14.18|12.32|12.454|11.55|11.35|12.34|11.345|13.1|12.94|13.4|13.62|12.75|11.73|13.48|13.32|14.15|13.78|13.165|13.01|13.31|12.95|13.71|13.97|13.49|12.295|12.4|13.085|12.22|12.01|11.47|11.675|11.45|11.935|13.035|13.01|14.485|14.1|15.46|16.05|15.91|16.44|16.37|15.695|15.39|15.99|15.3|16.9|14.385|14.63|14.735|10.13|10.54|10.07|9.975|10.38|11.99|12.335|12.89|13.63|12.49|13.31|12.65|13.18|11.29|12.495|11.04|11.24|12.55|10.36|6.424|7.05|8.92|7.97|8.422|9.22|7.66|8.19|9.16|8.68|9.24|9.37|9.325|9.785|9.68|9.235|8.67|9.4|9.32|9.81|9.06|9.61|9.285||
2022-02-19 20:14:03|pink_usa_0666|MDIBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|7.71||||||11.29|10.3|10.39|9.73|9.22|7.61|6.9|7.13|7.86|7.49|5.31|6.25|7.5211|6.38|7.33|7.42|8.35|8.22|8.28|8.94|9.6|9.5|9.27|10.585|10.33|10.52|10.89|11.55|11.35|12.37|11.88|11.59|12.15|9.31|9.34|10.12|9.745|9.545|8.865|8.49|8.255|8.78|10|10.335|10.77|9.38|10.46|9.66|10.23|10.64|11.68|11.1|11.05|10.31|8.09|5.62|5.52|7.73|7.45|8.03|8.36|7.69|7.84|9.28|8.95|9.13|10.57|11.1|11.15|11.93|11.52|11.445|11.66|12.24|12.13|11.42|11.69|11.58||
2022-02-19 20:14:04|pink_usa_0667|ESOCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.95|5.4|6.3|5.55|4.45|5.1|5.7|5|4.5|5.65|5.8|6.45|6.4|6.05|5.81|5.4296|5.4|5.5|4.95|4.25|4.4657|5.07|5.29|5.33|5.7|4.91|5.05|5.75|5.77|6.46|6.7|6.84|6.24|5.41|4.12|4.83|4.65|4.36|4.29|4.4|3.69|3.2|3.22|2.81|3.12|3.01|3.55|3.73|3.72|3.98|4.29|3.964|3.71|3.33|3.8|3.58|2.96|3.515|3.48|4.0764|4.36|4.17|4.42|4.88|5.34|5.65|5.55|5.66|5.6|5.05|5.48|5.04|4.84|4.74|4.17|4.3|4.4|4.561|4.69|4.83|4.75|4.76|4.48|4.38|4.62|4.4|4.04|3.936|3.988|4.271|4.51|4.63|4.37|4.485|4.4|4.32|4.298|4.12|4.35|4.19|4.29|4.7|4.71|5.48|5.42|5.8308|6.068|5.936|6.15|6.4|6.33|5.9|5.81|5.99|6.22|5.57|5.66|5.36|5.04|5.05|5|5.38|5.945|5.9|6.05|6.31|6.27|6.702|7.204|6.8954|7.406|7.25|7.63|7.56|8.1277|8.925|9.0075|6.5|6.385|8.28|8.83|9.115|8.846|8.8375|9.5525|9.85|10.99|10.29|9.06|10.225|10.125|9.9525|9.68|9.61|9.25|7.95|8.16|7.6|8.1475|7.9425||
2022-02-19 20:14:05|pink_usa_0668|ENLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.95|5.35|6.73|5.88|4.51|5.3|5.8|6|4.5|5.63|5.71|6.3|6.325|6|5.79|5.49|5.4|5.55|4.7|4.36|4.35|5.1|5.13|5.35|5.61|4.91|5.05|5.8|5.79|6.51|6.82|6.76|6.28|5.37|4.08|4.73|4.61|4.27|4.21|4.27|3.68|3.18|3.18|2.88|3.17|3|3.32|3.65|3.51|3.88|4.164|3.99|3.53|3.22|3.81|3.49|3.09|3.43|3.26|3.95|4.42|4.14|4.38|4.68|5.29|5.6|5.59|5.78|5.61|5.02|5.445|5.02|4.5|4.44|4.04|4.32|4.39|4.69|4.68|4.775|4.67|4.8|4.49|4.54|4.58|4.365|4.015|3.9|4.005|4.2|4.45|4.265|4.34|4.46|4.465|4.31|4.31|4.33|4.3|4.14|4.345|4.68|4.82|5.4|5.48|5.825|6.03|5.91|6.17|6.43|6.3|6|5.82|6.04|6.27|5.58|5.64|5.27|4.92|5.055|4.99|5.43|5.89|5.84|6.08|6.36|6.25|6.654|7.22|6.89|7.4|7.25|7.61|7.51|8.09|8.92|8.995|6.67|6.26|8.07|8.91|9.16|8.86|8.73|9.435|9.738|10.945|10.295|9.09|10.17|9.58|9.73|9.48|9.09|9.17|7.87|8.14|7.56|7.935|7.71||
2022-02-19 20:14:06|pink_usa_0669|TIAOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|1.12|1.27|1.59|1.15|1.09|1.38|1.35|1.31|1.35|1.5|1.58|1.72|1.702|1.5443|1.51|1.4742|1.475|1.4|1.4|1.19|1.2|1.33|1.265|1.37|1.52|1.35|1.36|1.36|1.5|1.48|1.36|1.37|1.39|1.13|1.06|1.2|1.28|1.08|1.02|1.0521|1.11|1.04|1.07|0.792|0.8623|0.811|1.03|0.961|0.84|0.888|0.878|0.89|0.71|0.71|0.82|0.76|0.712|0.6824|0.77|0.81|0.97|0.877|0.95|1.12|1.12|1.17|1.27|1.25|1.25|1.0505|1.17|1.061|1.07|1.08|1.06|1.09|1.16|1.15|1.19|1.21|1.21|1.32|1.26|1.19|1.2492|1.23|1.25|1.06|0.98|0.99|0.97|0.95|0.86|0.8|0.88|0.857|0.869|0.7643|0.9|0.89|0.8113|0.8318|0.95|0.93|0.905|0.97|0.93|0.92|0.84|0.85|0.85|0.8422|0.975|1.07|0.9925|0.78|0.7899|0.68|0.6224|0.6439|0.615|0.648|0.5548|0.5247|0.5832|0.6249|0.5295|0.52|0.5471|0.52|0.52|0.55|0.5905|0.6|0.6194|0.5573|0.55|0.4035|0.3764|0.4|0.4006|0.4379|0.4592|0.423|0.387|0.474|0.46|0.4185|0.474|0.5119|0.5191|0.544|0.5|0.4521|0.4311|0.3584|0.3593|0.5|0.496|0.4722||
2022-02-19 20:14:08|pink_usa_0670|TIAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9083|16.3558|12.8194|15.4717|17.9766|18.7134|20.0027|19.4501|16.6505|15.3243|16.6505|17.0189|17.0189|15.9137|15.0296|14.2192|15.9874|18.124|20.6289|24.3126|19.8922|18.566|18.7134|19.4501|18.8607|17.6819|16.2084|16.1348|16.6623|17.5901|17.2682|16.6774|17.965|18.177|15.9049|14.2902|15.299|12.421|11.3606|14.8446|15.8413|16.4381|15.0112|14.8446|17.1924|16.3593|16.5835|16.0836|16.0564|16.6471|16.3351|17.0652|16.4835|14.8446|14.996|15.4505|12.8754|15.4444|16.5411|16.2078|16.0321|16.76|17.33|18.45|20.31|22|21.45|22.75|22.65|22.45|23.35|22.69|21.69|22.55|23.58|26.74|29.1|31.36|32.25|31.75|32.46|28.04|25.9|25.82|26.92|26.78|26.57|23.6|25.07|26.26|23.24|25.16|26.68|25.17|25.39|25.55|24.43|25.14|24.17|25.91|25.78|25.86|25.12|24.15|26.05|24.36|21.42|22.57|21.38|22.66|24.07|25.83|24.77|23.1|21.79|18.93|17.69|16.78|16.95|16.49|13.4|12.42|11.11|7.97|8.66|11.11|10.21|8.7|10.63|9.2|9.46|9.47|11.55|11.04|12.54|11.67|11.02|11.35|11.71|10.79|12.19|11.17|8.49|9.35|10.92|11.28|11.97|11.6|10.75|10.93|12.22|13.44|13.54|12.28|12.26|11.14|10.41|9.49|10.36|9.45|9.51|9.23|8.52|9.33|8.99|8.93|7.16|7.83|6.62|9.04|8.59|7.41|8.02|8.07|8.51|6.28|5.97|6.77|5.66|5.45|4.94|5.77|6.79|7.27|7.48|8.4|8.15|8.88|9.32|9.25|10.39|9.37|8.88|9|8.25|8.63|9.09|8|9.49|9.81|9.53|9.69|10.08|9.74|10.44|9.9|9.82|11.05|11.33|9.9|8.59|8.03|8.14|8|8.15|6.28|6.76|6.99|6.58|7.05|6.26|7.58|6.91|6.7|6.95|7.96|7.69|7.37|8.28|7.51|7.3|6.88|7.24|7.3|7.61|8.33|9.19|8.58|7.22|6.79|6.5|5.6|5.04|5.4|5.29|5.15|4.77|5.44|5.37|4.8|4.84|5.21|5.215|5.53|5.63|5.82|5.93|6.025|5.56|3.84|3.8925|3.82|4.35|3.85|4.215|4.6|4.15|3.95|5.04|5.27|4.71|5.2|5.5301|5.62|5.97|5.1675|4.6101|4.47|3.97|3.9125|4.78|4.75|4.45||
2022-02-19 20:14:09|pink_usa_0671|TIIAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5606|9.2618|9.2618|8.3655|8.0667|8.3655|9.2618|9.2618|8.3655|10.1581|10.7556|10.1581|9.2618|9.5606|10.4569|10.4569|12.847|13.1458|14.9384|12.847|12.847|14.0421|15.2371|17.3285|18.8224|17.6273|20.0174|18.8224|18.5236|19.1211|20.615|20.615|23.6026|22.7063|22.4076|21.81|25.694|21.5113|20.0174|21.81|24.2002|25.9928|28.3829|31.6694|31.0718|31.6694|30.7731|31.3706|29.578|30.1755|25.694|25.9928|32.2669|41.8275|49.5954|59.156|45.4127|42.7238|41.5287|41.2299|39.1386|37.0472|31.3706|35.2546|35.1422|33.3245|38.4747|31.5068|30.295|33.3245|29.0832|26.6596|27.8714|25.4478|23.0242|25.1449|25.7508|26.0537|24.236|24.8419|24.8419|24.236|24.236|23.6301|23.9331|24.236|21.5095|24.236|24.539|23.0242|23.0242|20.9036|20.9036|24.539|27.8714|27.5685|25.7508|23.6|24.85|25.9|28.84|29.69|30.97|31.65|31.58|32.03|30.78|31.29|29.85|30.01|30.76|33.4|38.45|40.87|39.61|38.77|37.74|33.98|32.18|31.31|32.63|31.66|32.6|29.03|28.03|29.21|28.09|26.95|29.2|28.07|28.16|27.92|26.9|27.78|28.33|30.25|30.6|30.13|29.72|30.32|28.66|29.95|29|27.46|26.7|28.24|30.27|31.41|31.72|30.84|30.31|24.92|20.89|20.95|21.98|19.96|17.91|16.14|14.92|11.4|13.55|16.25|12.35|12.06|12.79|12.52|14.12|13.76|15.58|16.15|17.53|15.86|16.04|15.43|14.88|14.22|14.34|13.85|11.83|11.01|12.73|13.57|13.93|15.26|12.32|12.94|14.21|15.6|15.38|15.03|14.18|13.9|12.5|12.16|10.81|12.43|11.31|10.65|10.22|11.53|11.87|11.32|8.28|9.85|8.12|9.31|10.04|9.19|9.09|9.05|9.88|7.33|7.13|8.34|7.71|6.95|6.88|6.93|8.15|9.76|9.64|9.96|11.07|11.35|11.79|12.84|12.38|12.62|11.41|11.5|11.44|11.3|11.16|10.54|11.5|11.93|11.61|11.75|12.24|12.72|13.2|12.11|12.28|13.9|12.92|12.65|11.15|9.58|10.79|9.76|9.45|8.17|8.49|9.08|8.29|8.67|7.48|8.89|8.61|8.03|9.01|8.9|9.46|9.35|10.4|9.7|9.4|8.61|8.28|8.63|9.06|9.05|9.57|10.01|8.08|7.34|7.62|6.45|6|5.95|6.55|5.55|5.49|6.03|6.28|5.52|4.94|5.53|5.56|5.27|5.63|5.78|6.18|6.18|5.25|5.48|3.09|3.9175|3.67|3.93|3.97|4.8|3.94|3.313|4.63|4.57|4.29|4.78|5.45|5.51|5.36|5.02|4.36|4.52|3.95|3.55|5.28|5|4.7|4.5901||
2022-02-19 20:14:11|pink_usa_0672|TIAJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8315||0.81|1.1261|0.97||||0.85|0.91|0.97|||||1.05|1|1.08|1.1|||0.9||1.1044||1.1|1.04||1.1|1.35|1.3||1.2|1|1.02||1.07|0.98||||0.955||0.72|0.71|0.75|0.74||0.8914|||||0.67|0.6991|0.67|0.65||0.5376||||0.72||0.85||0.87|0.9501|||0.89|0.9|0.8614|1.01|0.85|0.82||0.868|0.9483|1.06|||||0.9534|1.05|1.05||0.733|0.7885|0.75|0.75|0.7867|0.5814|0.7291|0.72|0.71|0.6453|0.66|0.7288||0.685|0.73||||0.8005|0.735|0.7116|0.6675|0.6905|0.74|0.7043|0.8|0.91|0.84|0.7183|0.69|0.57|0.5542|0.515|0.5028|0.53|0.4599|0.503|0.475|0.575|0.515|0.46|0.5|0.54|0.54|0.543|0.56|0.59|0.59|0.59|0.59|0.315|0.3693|0.352|0.4026|0.39|0.418|0.407|0.39|0.44|0.5|0.5195|0.5784|0.5728|0.5751|0.5665|0.55|0.4276|0.45|0.4397|0.4047|0.4701|0.476|0.4675||
2022-02-19 20:14:12|pink_usa_0673|SNMRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1768|9|10|9.6|10.2|10.25|9.7|9.9|10.1|9|8.2|8.85|9.6|9.4|10.24|10.75|9.66|9.79|10.88|10.81|11.73|12.41|11.97|11.6|10.61|9.53|9.6|9.26|8.93|8.45|9.32|9.75|8.98|9.14|7.95|8.79|8.24|8.55|8.93|8.54|8.81|9.5|9.82|9.3|9.24|9.91|9.36|8.93|9.64|9.43|9.97|10.17|10.41|11.16|11.04|11.27|11.464|11.95|11.92|12.09|11.14|11.74|10.62|9.85|10.33|9.69|9.43|9.76|9.95|10.41|9.96|9.24|9.85|9.64|10.12|10.385|10.75|10.46|11.1|10.86|12.18|12.24|11.26|11.75|11.3|11.28|10.5|10.05|7.76|8.56|7.56|8.05|8.6399|9.21|9.26|8.69|9.65|10.13|9.64|10.22|10.18|10.07|9.4|9.05|9.055|9.36|8.32|8.52|8.74|8.482|8.32|8.56|8.61|8.89|9.53|9.6|10.26|10.35|10.41|10.27|9.83|10.13|9.87|10.26|9.63|10.73|10.935|10.77|8.79|8.69|10.03|9.82|10.29|10.3|10.1396|10.52|10.85|10.8|10.65|10.62|11.24|11.51|11.955|11.8805|12.2|11.51|10.96|11.55|11.514|11.83|11.16||
2022-02-19 20:14:13|pink_usa_0674|BNCDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.448|16.68|12.84|13.695|14.136|13.76|13.56|13.09|15.2|15.28|13.54|14.755|15.29|16.5|16.428|17.6825|17.09|17.31|16.82|16.91|16.71|18.757|17.3|17.25|15.57|13.57|13.68|14.73|13.87|12.63|12.015|11.99|11.65|11.952|13.54|14.25|14.3|13.69|14.52|14.82|14.5|14.82|16.9|20.215|19.77|19.77|15.07|8.74|11.62|14.76|14.76|15.115|15.39|14.1|14.1|14.1|17.42|16.56|17.6|18.2|19.01|19.68|19.68|19.68|20.41|21.09|20|18.75|18.75|18.75||
2022-02-19 20:14:13|pink_usa_0675|TEZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|11|10.8|9.25|10.75||||11.3|10.05|10.789|10.749|10.7|11.679|11.149|11.599|12.299|12.809|12.57|12.849|14.1|13.449|12.65|13.629|12.88|14|15.229|14.38|15.05|14.94|15.87|15.9875|16.44|16.6|16.11|14.781|15.809|14.68|14.29|14.6|13.54|12.95|13.13|13.95|14.34|14.45|13.0475|13.845|13.84|14.785|15.35|14.875|15.515|15.89|15.875|16.86|17|17.13|16.285|16.1|15.845|15.03|14.49|13.275|13.51|13.32|13.84|14.77|15.28|17.5|16.13|17.479|17.77|17.15|18.09|18.505|17.315|16.96|17.155|17.66|17.78|15.855|16.42|16.275|16.385|15.965|15.615|16.88|17.795|17.995|18.64|18.775|17.98|18.79|19.425|18.635|19.02|18.97|19.48|18.58|19.64|21.17|20.18|17.895|18.4|20.72|20.96|21.935|21.44|20.85|20.87|22.525|22.75|21.805|20.92|22.01|22.02|23.02|22.51|23.655|23.5|21.51|22.78|22.91|24.17|23.5725||
2022-02-19 20:14:14|pink_usa_0676|TERRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9762||3.4223|3.45|||||||||4.1|4.233|||3.75||4.0128|||||4.45||5.15|5.05||4.33|3.45|3.7|||3.5||3.51|||3.1|3.48|3.45||3.6||3.56||||4.1||4.31|4.41|||4.2697|||||||5.32||2.06|||5.21||4.75|4.8|4.4|4.55|4.46||||4.6572||4.6|5.05|4.9||||5.741|5.6324|||5.25||5.25||||4.52||4.65|4.8||||||5.97|6.01|6.02|5.95|5.71|5.82|5.75|5.57||5.4|5.2748||5.26||5.26|5.26|6.05|6|6.26|6.26|6.42|6.75|6.19|6.0005|6.35|6.47|6.5228|6.55|6.55|6.9386|6.0348|5.7439|6.3671|6.8432|7.1311|7.2637|6.9047|6.9047|7.5|7.3909|7.3909|7.38|7.58|7.32|7.32|7.32|7.6627|7.75|7.75|7.4465|7.4465|7.4465|7.25||
2022-02-19 20:14:15|pink_usa_0677|DNIYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13|10.5|10.15|11|11.15|14.78|14.94|15.7|17.95|17.15|17.85|17.54|17.5|15.59|14.35|14.7|12.98|11.2|13.67|11.8|10.99|13.34|14.05|15.04|14.4|12.21|11.08|11.11|12.65|14.58|15.45|16.37|17.37|17.75|17.4|16.9|16.94|16.97|15|17.79|18.08|20.55|20.75|21.75|23.15|22.91|24.05|23.3|24.14|24.06|23.1|19.77|21.78|18.76|18.22|17.45|16.23|17.248|16.19|16.83|18.55|16.46|15.28|15.73|14.61|14.97|15.3|14.36|13.77|14.58|14.86|15.74|14.04|13.8|14.31|14.45|14.5|13.1732|13.4|14.2|16.69|16.36|16.02|16.34|17.93|18.11||19.03|18.4||16.39|15.71|19.52|19.84|18.38|18.255|16.97|18.11||17.13|17.78|14.38|13.88|13.41|14.15|15.32|15.01|13.73|14.13|12.855|12.19|11.71|10.09|10.49|11.03|11.265|11.02|10.31|8.52|7.475|7.275|6.865|8.005|8.48|8.74|10.84|9.835|10.83|11.44|12.33|13.29|15.06|15.83|17.75|17.23|16.48|17.6|17.6|21.03|19.12|18.95|17.84||
2022-02-19 20:14:15|pink_usa_0678|BZZUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.23|7.31|4.97|5.12|5.69|4.4|5.29|5.57|5.03|5.85|6.43|6.8|6.97|6.95|6.65|6.55|5.26|4.71|3.6|4.76|4.07|4.71|5.55|5.21|4.9|||||5.21||5.58||6.97|7.484|||7.5613||7.7|7.31|8|8|||||10.2|9.2|7.98|||7.7|7.65|6.5|6.88|6.92|5.8|6.6|7.11||||7|8.44|8.55|8.33|8.51|8.6|6.87|7.22|8||9.49|8.5|8.77||10.95|||11.35|12.35|11.91|12.7||13.5||13.05|12.2||||||13.85|11.89||13.35||12.05|9.55||10.77|9.75|9.35|8.63|9.63|9.63|10.13|10.13|10.13|10.13|10.13|10.14|10.14|12.1116|12.1116|12.1116|12.1116|10.75|8.95|9.23|9.09|11.02|12.16|12|11.61|11.44|12.105|11.86|11.77|12.945|12.91|13.36|14.25|14.25|12.86|12.96|11.1|11.61|10.48|10.74|10.3||
2022-02-19 20:14:16|pink_usa_0679|PRYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25||||9.95||||7.65||8.37|8.48||9.7||||10.4|11.34||10.68|10.5|10.3|9.45||7.51||6.44|6.45|8.92|8.7||||7.72||||||10.03|10.09|10.87|10.14|10.31||9.76|14|11.35|12.95|12.1|12.5|13|12.24|13.75|13.45|13.5|11.9|11.69|10.5|10.08|9.15|8.44|9.135|9.22|9.55|9.7|10.48|10.81|11.09|10.69|11.5|10.5|||10.75||10.1|10.14||11.45||11.39|11.89|12.32|13.04|12.3|12.33|12.7|12.995|12.8|13.2|14.355|14.3|14.95|15.97|15.53|17.05|16.215|16.28|16.985|17.155|15.96|15.775|14.95|14.78|12.31|12.8|12.695|11.335|10.235|9.18|9.915|10.93|9.78|9.605|9.64|9.09|10.31|10.61|11.365|10.28|11.995|11.44|12.13|12.05|11.236|8.08|9.38|10.87|11.905|13.01|13.545|14.69|14.475|16.55|17.86|16.57|16.39|16.44|15.6|17.395|17.9025|17.95|19.47|17.41|19.33|19.06|18.68|16.94||
2022-02-19 20:14:17|pink_usa_0680|MONRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.35|18.6982|18.05|16.95|17.47|17.9157|16.38|15.14|15.33|13.45|13.04|14.59|13.06|14.4|15.34|17.33|17.71|18.85|17.11|20.36|17.37|17.2|16.89|15.71|13.29|13.96|15.93|16.14|16.66|16.61|15.44|17.4|16.86|16.89|16.47|17.51|18.31|18.65|21.38|22.44|25.1|23.63|24.77|26.31|28.52|28.15|28.75|28.11|30.9|32.785|36.17|39.8|45.62|48.24|43.25|43.715|44.3|41.35|36.32|32.71|33.3|37.85|41.19|41.37|40.83|39.05|43|38.22|38.59|34.41|39.59|46.75|45.05|43.879|38.4504|37.05|37.1|40|38.54|38.45|40|41.18|42.694|51.9|61.2|57.625|62.9|60.4|62|70.465|67.675|68.96|64.8|61.95|73.11|72.95|73.29|66.675||
2022-02-19 20:14:17|pink_usa_0681|PRDSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.8|8.03|9.77|8.59|8.5|10.04|11.31|13.47|13.1|11.94|13.13|13.47|15.78|15.12|16.84|17.26|19.3|17.87|20.06|20.38|17.92|19.6|18.23|18.88|20.24|19.6|19.39|18.26|17.66|16.9|14.88|15|16.264|15.134|14.14|13.89|14.15|12.1|12.16|12.55|11.16|12.15|12.01|11.982|11.07|10.7|9.79|9.12|7.47|7.92|7.95|7.003|6.03|5.83|5.88|6.6|6.65|6.55|6.39|6.1|6.042|6.5|6.88|6.87|6.75|8.06|7.987|8.55|9.226|7.768|6.97|7.22|7.2|7.2|6.935|7.18|7.47|8.065|8.085|9.6575|10.42|10.02|9.18|9.86|7.96|8.79|7.41|6.665|6.1275|6.9|6.465|5.981|5.68|5.57|6.2815|6.42|5.64|5.77|6.52|7.09|7.6|7.55|6.4825|5.775|6.43|7.43|6.9|7.5|8|8.24|8.25|10.1|12.21|12.02|11.67|12.97|12.6|13.6|14.98|15.57|11.3|10.705|12.49|12.8|12.57|12.31||
2022-02-19 20:14:18|pink_usa_0682|TDPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62||6.8319|||4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.75|4.27|3.9|3.28|3.01|2.65|3.01|3.01|2.8|2.8|2.88|3.06|3.35|3.35|3.35|3.35|4.84|5.577|6.9|6.42|6|5.25|5.685|5.685|5.7|5.29||
2022-02-19 20:14:18|pink_usa_0683|ATGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.03|8.97||10.67|11.6|12.9|12.35||13.35|13.25|12.3|||13.55||||12.8||10.35||||10.35|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|4.6|4.6|6.4|6.02|5.45|4.9|4.75|4.75|4.75|7.12|5.58|7.04|8.75|8.55|8.55|8.2|6.5|7.51|7.51|7.61|7|6.7|8||
2022-02-19 20:14:19|pink_usa_0684|FINMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|||5.5|6.45|6.75|6.6|6.55|7.55|7.8|8.8|8.76|7.87|7.94|6.95|6.81|6.7|6.1|5.4|5.59|5.6|5.22|6.35|6.52|5.54|5.59|6.53|6.2|6.24|6.75|5.79|5.31|3.61|3.26|3.28|3.14|1.77|1.73|2.2|2.29|2.59|2.07|1.68|1.83|1.9|2.22|2.511|2.27|2.58|3.1|3.13|2.37|2.27|2.55|2.52|2.51|2.45|2.63|3.4|3.54|3.5|3.82|4.46|4.76|4.86|4.56|4.26|4.79|4.25|4.65|4.48|4.52|4.578|4.51|5.66|5.85|6.21|6.22|6.6|6.48|7.26|6.58|6.7|6.7|7.15|6.835|5.02|5.445|6.26|6.225|5.035|5.38|5.37|5.84|5.56|6.002|6.91|7.05|6.365|6.83|7.01|7.93|8.76|8.62|8.49|8.82|9.2|8.52|5.8575|6.52|5.285|5.57|5.82|5.71|5.215|5.25|5.79|5.5125|6.03|5.36|4.565|4.48|4.97|4.68|5.819|5.4625|5.6|6.3|5.54|6.27|5.635|6.02|5.605|6.3|6.3225|4.165|3.6|3.15|3.21|3.25|3.46|3.26|2.89|2.57|3.62|3.6|3.72|4.09|4.21|4.05|4.35|3.85|3.94|4.111|4.2|3.64|3.315|3.65|3.53||
2022-02-19 20:14:20|pink_usa_0685|MDIUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:14:20|pink_usa_0686|SFRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18|16.75|19.47|16.9||16.35|14.85||||||12.36|11.9|12.1|12.31||||15.91|15.52|14.09||12.95|15.36|12.2|11.59||||11.93|11.65|10.46|||11.5|12||11.1|12.82||14.4||14.4||13.96|14.53|13.12|13.43|12.73|13.03|13.54|13.65|13.1|13.7|14.93|14.77|12.34|11.72|12.11|11.96|11.935|11.93|10.21|10.37|10.75|11.11|11.55|10.94|12.155|10.469|10.069|9.209|9.67|9.88|10.7|9.2|7.34|6.64|5.725|7.6|6.95|6.65|7.19|7.7|6.95|9.37|9.565|9.2|9.41|10.04|10.9|11.865|10.97|10.1|10.6|10.49|11.13|11.64|13.42|10.8395||
2022-02-19 20:14:21|pink_usa_0687|AEMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.34|4.05|4.21|5.99|5.03|||||5.5|5.77|5.602|5.75|||||||||5.25|6.28|||||7.06||||5.44||||6.84||7.12||||6.59|7.22|6.94|||8.05||8.24|8.19|8.21||||8.21|9.11|9.11|9.11|9.11|9.53|8.73|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.68|8.71|8.71|8.94|8.94|8.94|8.79|5.53|6.77|6.77|6.86|6.86|7.75|7.25|6.79|6.79|6.79|6.79|6.79|6.79|6.79|10|10|10|10|10.795|10.795|10.795|10.795|10.795||
2022-02-19 20:14:21|pink_usa_0688|PIAGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|1.9|1.65|1.75|1.55|1.2002|1.39|1.6489|2.12|2.05|2.2|2.0627|2.2026|2.7|2.62|2.83|2.53|3|3.19|2.31|2.97|2.39|2.93|2.76|3.43|3.59|3.44|3.2|3.13|3.37|3.57|3.99|3.85|4.17|3.55|3.4|3.37|3.42|2.72|2.46|2.77|2.77|2.74|2.94|2.85|2.24|2.49|2.66|2.47|2.48|2.47|2.96|2.78|2.63|2.63|2.67|2.79|2.52|2.8|2.68|2.76|3.02|3.28|3.43|3.22|3.48|3.84|3.95|3.65|3.67|2.97|3.04|2.65|2.82|2.97|2.85|3.31|3.25|3.26|3.05|3.25|3.42|3.23|2.85|2.68|2.55|2.48|2.33|2|2.22|2.09|2.18|2.01|1.64|1.88|1.95|1.89|1.6|1.63|1.7|1.61|1.63|1.94|2.05|2.2|2.59|2.72|3.1|3.02|3.19|3.05|2.88|2.9|2.7057|2.7|2.66|2.45|2.39|2.65|2.24|2.4|2.25|1.97|2.01|2.24|2.563|2.55|2.68|2.895|2.72|3.04|2.89|2.961|3.12|3.15|3.095|2.83|2.37|1.66|2.25|2.51|2.35|2.75|2.85|2.88|2.73|3.2|3.45|3.725|3.8|3.85|3.85|4.01|3.99|3.93|3.85|3.39|3.37|3.095|3.2|3.12||
2022-02-19 20:14:22|pink_usa_0689|TCCHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.7|10.7|11.75|11.75|11.75|12.9|12.6649|6.3151|7.65|7.9|9.5538|9.5538|8.5|8.5|8.5|8.16|11.25|11.25|11.25|11.25|12.4|13.4|12.82|11.9|11.9|11.24|11.24|11.24|11.24|7.5||
2022-02-19 20:14:22|pink_usa_0690|BCUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96||||14|14||||||9.77|10.5||9.9||10.75|9.05|9.5|||9.1201||10.15|8.775|9.25||||10.23|9.45|10||8.89||||9.55|11.46||11.83|12.19|12.9||||||||||15.75|||||21.4||16.7|18.05|18.05|18.05|18.05|18.05|18.05|18.05|16.1|16.69|17.55|15.9|15.75|16.35|18.75|18.4|18.43|18.3|14.27|15.48|17.23|13.9125|14.74|15.6|16.95|16.2|20.4|21.8|20.72|21.8|22.56|26.85|31.935|31.5|32.99|30.4|27.4625|31.4|31.82|36.2|32.45||
2022-02-19 20:14:23|pink_usa_0691|RZSMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.83|0.898|0.88|1.15|1.09|1.03|0.8|0.86|0.88|0.82|1.24|1.49|1.5|1.352|1.46|1.48|1.4901|1.48|1.41|1.53|1.4161|1.28|1.47|1.33|1.3|1.29|1.2|1.065|1|1|1.3|1.35|1.65|1.675|1.435|1.32|0.97|1.01|1.005|0.95|1.0175|1.07|1.19|1.07|1.015|0.895|0.65|0.8|0.725|0.7|0.61|0.65|0.6132|0.58|0.695|0.69|0.64|0.65|0.7|0.885|0.8|0.75|0.75|0.7|0.65|0.81|0.9|1.01|0.85||
2022-02-19 20:14:23|pink_usa_0692|MBFJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.247|6.41|4.7175|5.515|5.515|4.65|5.6|6.765|6.62|6.28|6.3225|5.49|5.51|1.86|4.975|5.13|5.0325|5.1625|5.49|5.05|4.8|4.35|4.965|4.8063|4.89|4.65|4.7725||5.65|5.65|4.5025|4.52|4.5481|4.5|5.27|4.7813|4.2875|4.399|4.2|4.1|4.65|5.1|5|4.51|4.33|4.635|4.6|4.71||4.4703|4.6132|5.5369|5.65|5.665|6.01|6.775|6.29|6.605|6.28|6.255|6.33|6.51|6.275|6.45|5.82|5.7|5.66|5.44|5.76|5.945|5.755|5.795|5.7575|5.5|5.66|5.63|5.715|6.18|6.3|7.065|7.34|6.99|6.125|6.29|5.95|6.42|6.298|5.7675|4.9|4.355|4.57|4.85|4.82|4.56|5.25|5.01|4.96|5.06|6.43|6.15|6.54|6.605|6.225|6.43|6.31|6.4875|6.16|5.95|6.435|6.885|7.275|7.8975|7.89|7.1556|6.65|6.88|6.185|5.54|6.09|6.08|6.38|5.85|5.35|4.79|5.19|5.1|5.06|4.77|4.655|4.9|4.73|4.84|5.05|5.5|5.3428|5.53|5.1|4.71|3.65|4|4.28|3.875|3.7|4.2|4.12|4.16|4.3|4.36|4.7|5.35|5.26|5.6|5.61|5.6|5.34|5.77|5.79|5.79|5.5|5.61|6.2999||
2022-02-19 20:14:24|pink_usa_0693|SMFNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4100||43.85|||30.667|31.3|41.5|||34.9818|33.5|32|30.5|31.4623|33.3|32.603|35.3|28.25|28.75|28.9|31.2||28.496|30.2|31.65|35.9||38.7|29.98|31.05|28.55|30.37|32.14|28.11|27.2|26.79|28.65|29.1308|32.9|33.65|33.25|31.11|31.35|32.38|32.05|33.3|30.53|30.4052|32.75|37.37|40.75|40.2|42.75|49|42.4|47.25|46.8|46.2|48.7|48.27|48.88|51.25|46.2|43.22|43.125|39.25|41.27|41.85|40.49|40.25|38.2|41.6|37.35|35.6|34.75|39.075|39.4625|43.1375|45.2|44.55|44.9|39.2|39.9|42.05|38.35|35.35|27.65|28.525|28.2625|28.54|31.8125|26.22|31.25|35.6125|31.61|32.19|37.76|38.376|39.195|39.72|34.27|37.55|38.225|37.521|37.73|37.9|38.52|39.2|40.67|42.828|45.184|42.592|41.186|40.372|41.04|38.65|39.23|38.94|41.5|38.36|35.51|32.4|35.28|35.28|35.65|35.504|34.825|35.41|34.275|32.6125|33.486|36.15|37.75|36.28|35.825|31.275|24.79|25.2|28.8514|28.5|25.46|27.51|27.765|28.1|28.41|31.28|29.32|35.5|37.15|35.1|36.39|34.19|34.75|35.28|35.69|34.21|33.362|35.37|35.144||
2022-02-19 20:14:25|pink_usa_0694|JPHLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|||||13.35||12.25|||||||13.36|||11.95||||12.07||||11.88|11.94||||10.9|11.02|11.25|11.5||12.51|12.51|12.51|12.51|12.15|12.15|12.15|12.15|12.15|12.15|9.19|9.1777|9.1777|9.58|9.5|9.5|8.5|8.51|7.6|7.33|7.35|7.35|7.16|7.23|7.23|7.96|7.69|7.69|8.4|8.5|8.5|8.5|8.5|8.5|8.7|8.7|8.7|7.68|7.9|8.3||
2022-02-19 20:14:26|pink_usa_0695|JPSTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9049||||||11.8|||12.1|12.4||11.8|12.85|||||||||12.3||12.4|13.0449|13.45|||||||11.95|||11.7|11.4|10.5|10.5|11.01|11.01|11.01|11.01|11.01|11.01|8.72|9.81|9.81|9.7|9.65|9.65|8.7469|8.65|8.65|8.2326|8.2326|8.2326|7.8|8.3|8.3|8.3|8.23|8.23|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|9.6|8.955|8.955||
2022-02-19 20:14:26|pink_usa_0696|MZHOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24500|25.4|20|20|19|24.279|23|22.7|24.475|19.894|18.85|18.95|18.075|19.1|19.812|20.436|19.96|17.6|15.8|15.3|15.7|14.604|14.4|15.728|17.35|19.1|20.1|16|16|15|15.491|16|15.078|13.8|||13.4|13.4|16.2|16.5|14.498|14|15.35|16.3|15.8|16.05|15.1|16.225|16.9|19.05|21.6|21.8|22.4|20.1|20.875|21.6|20.787|23|20.887|21.225|21.1|20.375|20|20.2|20|20|19.5|||17.2|19|17.15|16.85|16.6|18.5101|18.6|19.573|23.4|21.8|21.175|20.6|19.5|19.6|20.875|19.35|15.65|17.1|13.8|14|15.4|15.2|15.5|17.01|17.039|16.2|18.117|18.5|18.7||18.392|17.625|||17.1|17|17.75|18.55|18.3|19.125|18.45|18.75|17.1|17.6|18.9|15.7|16.8|17.1|17|16.1|16.55|15.56|15.8|15.94|15.4|15.575|14|14.4|14.5|14.85|14.7||15.35|15.5|15.9|12.9|12.55|11.8|12.3876|12.12|11.65|12.896|12.616|13.13|13.01|12.64|13.5|14.8|14.46|14.12|15.26|14.2931|14.55|14.02|13.679|13.35|12.73|12.71|13.24||
2022-02-19 20:14:27|pink_usa_0697|RSNHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100||15.7924|||12.9|14.5466||14|13.75|12.9086|||||||12.9|||||10.237||5.54|6.07|5.86|||4.5|||||4.5363|||||4.42|||||||||4.2846|4.2|||4.84||5.38||5||4.82|5.32|5.17|4.95|5.43||5.32|4.87|5.22|5.27|6.09|5.38|5.55|5.38|5.65|5.38|4.9201|4.95|5.19|5.09|5.4|5.73|5.48|5.58||5.3|5.33|4.99|4.76|3.85|3.83|3.78|3.59|3.78|3.768|4.09|4.564|4.11|4.466|5.38|5.37|5.51|5.628|5.408|5.4|5.35|5.22|5.178|4.96|5.21|5.27|5.24|6.29|5.94|5.6499|5.3|5.6|5.95|5.32|5.545|5.425|5.7|5.01|4.94|4.73|4.98|4.545|4.435|4.435|4.2|4.03|4.25|3.93|4.285|4.43|4.205|4.3698|4.165|3.76|2.84|3.135|3.084|3.4384|3.25|3.64|3.66|3.375|3.82|3.51|3.5104|4.11|4.17|4.17|4.36|4.01|3.9|3.8|4.11|3.9|4.07|3.88|4.22||
2022-02-19 20:14:28|pink_usa_0698|SUTNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|3.63|3.08|3.6|3.78|2.94|3.11|3.35|3.06|2.97|3.32|3.32|3.12|2.84|2.36|2.97|2.75|2.69|2.87|2.87|3.0135|3.56|3.52|4.26|4.59|4.88|4.18|4.89|4.78|4.63|4.9|4.72|4.89|5.22|4.76|4.75|4.51|4.155|4.26|4.54|4.06|4.21|4|4.027|4.09|3.775|3.7|4.12|4.23|4.52|4.49|4.605|4.62|4.015|3.71|3.83|3.82|3.835|2.88|2.89|2.75|3.02|3.37|3.04|3.3|3.56|3.14|3.35|3.74|3.56|3.62|3.575|3.38|3.44|3.41|3.61|3.69|3.499|3.64|3.89|3.71|4.095|4.15|4.13|4.06|4.14|4.205|3.965|4.095|3.86|4.055|4.03|3.78|3.75|3.75|3.795|3.635|3.4|3.78|3.74|3.32|3.248|3.57|3.6925|3.845|3.905|3.763|3.43|2.9|2.81|2.87|2.73|2.65|2.9|2.76|2.78|2.97|3.13|3.0975|3.46|3.49|3.42|3.53|3.22|3.35|3.4325|3.497|3.35|3.33|3.49|3.49||
2022-02-19 20:14:29|pink_usa_0699|CMTDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:14:29|pink_usa_0700|TOYOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.93|6.1|6.6|6.4|6.1|7.8|7.65|7.85|7.369|8.35|8.25|7.57|7.804|8.1|8.85|7.54|7.6|8|7.6|7.15|7.39|7.1|7.0015|7.17|7.2|7.88|8.49|9|8.74|7.78|7.992|8.09|8.44|7.55|6.8695|6.67|6.42|6.53|6.797|8.03|8.13|8.385|7.932|7.56|7.5905|8.094|8.07|7.97|7.816|8.58|9.58|10.306|10.4|10.464|11.38|12.032|12.928|12.88|12.676|12.67|12.774|12.09|11.882|11.572|11.368|11.16|10.95|11.392|11.7926|11.64|11.572|11.458|12.194|12.446|12.7001|12.828|13.553|14.13|13.824|13.6826|13.182|13.018|12.05|12.034|12.328|12.64|11.748|10.685|10.5584|9.883|10.09|10.008|10.522|11.886|12.063|11.508|11.4|12.386|11.842|11.2955|11.26|10.902|10.906|10.632|10.716|11.45|11.366|11.928|12.684|12.435|13.352|13.8|13.108|12.698|13.121|13.45|13|12.908|12.522|12.56|11.548|11.952|12.32|12.158|11.818|12|12.18|12.571|12.79|12.986|13.206|12.994|14.284|14.286|14.15|14.3251|13.016|11.5963|11.514|12.416|12.248|12.718|13.2|13.3|13.9688|15.02|15.24|15.118|14.8572|15.499|15.251|17.39|17.772|18.0092|18.082|17.312|17.86|18.03|20.12|19.275||
2022-02-19 20:14:30|pink_usa_0701|DSEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.045|4.904|4.93|5.22|5.1|4.48|4.4|4.35|4.14|4.01|4.09|4.73|5.24|5.12|5.44|4.36|4.41|4.11|4.51|4.38|3.8|3.42|3.4|3.29|3.19|3.69|4.03|3.92|3.55|2.98|3.6|3.59|3.72|3.96|4.095|4.73|5.65|5.86|6.34|6.5|8.91|8.56|9|8.86|8.39|9|9.13|9.65|9.92|9.39|9.15|8.78|7.59|8.31|8.75|8.1463|8.4|7.49|8.58|8.19|7.645|7.185|7.82|8.15|8.08|7.81|7.39|7.54|6.58|6.75|7.02|6.54|6.155|6.25|6.19|5.82|5.75|5.67|5.13|5.4|5.97|5.66|5.86|6.345|6.175|6.26|6.335|6.08|6.09|6.05|5.94|5.69|5.48|5.745|6.225|6.145|6.47|6.98|6.57|6.37|6.045|5.91|5.795|5.9|5.93|5.995|5.72|5.3|5.335|5.01|5.115|4.905|4.61|4.326|4.57|4.44|4.38|4.56|4.7|5|5.12|5.14|4.17|4.0275|3.94|4.27|4.38|4.345|4.47|4.185|4.1825|4.4|4.56|4.6|4.89|5.17|5.32|5.76|5.2125|5.31|5.85|5.64|5.44|5.62|5.66|6.19||
2022-02-19 20:14:31|pink_usa_0702|SNEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|24.5|19.86|24.01|16.75|16.5|24.025|27|27.14|26|28.75|26.45|27.75|29.03|28.4|30.49|34|37|35.35|33.3|29.95|29.46|31.0606|28.83|30.515|32.65|36.585|36.32|35.6|36.38|31.605|28.1|26.77|26.95|25.5|20.52|17.85|17.89|18.0162|17.88|18.24|20.395|18.295|15.98|13.62|14.3|12.09|11.07|11.87|11.93|10.135|11.1|15.08|15.33|17.145|17.57|19.78|21.5|21.62|21.1|20.285|16.7625|18.395|17.345|16.16|17.8|19.2|17.655|16.345|16.8|17.5|19|17.78|20.355|21.95|20.22|22.94|27.84|29.4279|30.45|30.515|28.62|27.472|24.905|26.625|29|25.43|23.58|22|22.095|25.65|24.6|29|30|32.4757|31.845|32.69|31.59|28.09|28.52|31.65|31.57|33.18|34.77|37.35|37.57|40.12|40.03|36.89|45.16|46.06|45.41|53.3|48.89|49.085|46.25|50|49.1075|54.64|56.028|58.285|55.06|51.94|48.2|45.85|47.05|42.4|51.32|48.05|54.93|57.17|59.65|58.39|60.85|65.395|67.51|72.07|62.54|57.355|61.65|64|69.06|83.35|79.8|74.59|86.76|95.6|103.74|98.52|108|112|101.1|101.2499|101|104|107.35|106.9|121.82|125.07|128.812|112.06||
2022-02-19 20:14:32|pink_usa_0703|MSADY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|13.55|11.89|10.92|11.21|11.63|12.42|12.2|11.9|12.67|12.16|12.99|10.87|11.53|11.32|11.92|12.55|10.67|10.62|9.56|9.27|9.43|10.74|10.21|10.37|8.92|7.3|8.9|7.8|8.11|8.67|8.21|8.61|10.08|10.44|10.41|10.55|13.51|12.48|13.39|13.78|12.63|12.98|12.59|13.56|12.89|11.31|11.88|11.52|11.35|11.825|12.18|10.95|11.35|10.45|10.72|12.06|11.56|12.24|13.85|14.61|14.11|15.77|15.33|15.55|14.845|13.82|14.79|14.215|14.315|13.31|13.755|13.2|13.18|14.37|12.355|13.85|14.385|13.62|14.87|16.12|15.495|16.772|16.665|15.965|16.45|18.18|16.7|17.69|16.328|16.46|16.87|15.87|17.28|16.38|15.51|16.1|16.6|16.05|15.56|15.385|14.45|16.38|15.06|14.48|14.605|14.72|14.91|15.2|15.42|16.162|16.09|16.1|15.82|16.2|16.08|16.02|16.63|16.92|15.37|14.06|13.96|14.61|13.66|12.85|13.72|13.645|13.9975|14.605|14.98|14.46|14.35|14.49|14.14|15.335|15.05|15.66|17.31|16.79|16.06|15.07|15.8|17.11||
2022-02-19 20:14:33|pink_usa_0704|CHBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.18|35.9|25.67|22.95|24.289|||24.13|24.65|27.89|28.63|29.81|31.01|31.854|33|34.63|32.03|34.08|35.24|35.74|36.76|33.35|36.4|37.76|39.16|41.1|45.5|41.897|40.3|39.481|39.86|33|37.49|30.81|33.94|33.03|34.1|29.25|30.06|29.99|28.09|25.74|24.89|24.64|24.56|25.08|26.07|26.45|27.66|28.258|28.258|27.07|20.62|23.32|23.75|23.66|22.58|26.33|26.33|25.35|28.64|28.64|28.64|28.64|28.64|28.64|28.64|29.73|28.38|32.1|31.9|31.86|29.33|29.445|29.445||
2022-02-19 20:14:34|pink_usa_0705|CJPRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.4|8.95|8|6.5|5.65|5.46|6.25|6.5|6.17|6.25|6.64|6.95|6.57|7.33|6.81|7.26|7.65|7.79|7.89|8.05|8.51|8.11|8.17|7.38|7.38|7.83|8.27|8.49|9|7.42|7.68|7.82|7.85|8.2|8.3|8.85|8.49|8.12|8.37|8.35|8.66|8|8.24|7.91|7.96|8.45|8.55|8.74|8.57|8|8.17|8.64|9.8|10.58|13.04|11.16|12.55|12.56|11.81|12.76|12.35|11.96|11.76|10.75|11.25|11.62|12.15|13.63|14.25|14.25|13.72|13.26|14.775|14.5535|14.62|17.11|18.195|18.38|17.6|17.05|17.87|17.84|16.05|17.3|17.85|17.78|17.525|19.03|18.19|16.96|17.39|17.41|17.82|17.49|16.36|16.81|17.06|15.96|16.89|16.14|16.145|16.588|16.65|16.86|16|16.299|17.176|17.63|18.38|18.458|18.23|18.65|18.65|19.25|19.705|21.08|20.095|20.425|19.35|20.37|19.165|20.73|22|21.705|22.535|23.925|21.545|20.9|20.05|19.74|19.23|20.505|20.79|20.095|20.02|20.24|16.58|16.25|15.595|17.07|14.62|12.835|14.78|14.642|12.85|13|13.5|14.32|16.11|14.85|14.69|14.865|15.68|14.24|14.65|15.92|15.06|14.25|13.15|13.49||
2022-02-19 20:14:35|pink_usa_0706|HNDAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|24.75|20.27|21.1|25.9|21.8437|27|29|29.44|26.5|32.5|31.4|28.8|30.83|31.9677|34.85|34.8617|35.5995|35.25|32.5089|30.82|29.17|33.2|32.7275|36.42|33.76|37.875|40.075|43.35|43.55|35|38.9|36.28|39.84|38.55|30.45|29|30.25|31.6|31.37|35.35|37.3475|37.03|35.37|31.48|34.18|31.45|33.12|30.24|30|33.38|37.95|37.85|38.85|38.9|40.085|36.71|37.96|38.45|37.15|38.5|39.9715|41.49|40.9|35.94|37.35|34.75|33.75|34.85|35.16|34.165|33.85|31.82|31.8499|31.1|29.21|31.1|32.92|33.94|34.66|32.66|31.94|34.1|30.46|32.185|32.31|32.61|30.17|26.53|28.21|25.6|26.45|25.85|24.2|29.01|30.99|28.56|28.85|29.5|31.0361|30.86|31.18|28.96|28.79|27.57|27.95|28.09|28.25|30.09|32.43|33.33|33.64|36|34|33.82|32.39|33.115|29.88|30|29.91|30.53|28.815|27.39|25.5|27.81|27.75|27.49|28.75|25.14|25.66|24.185|22.46|26.1|27.84|28.265|29.05|26.5821|25.885|20.645|22.64|26.85|25.585|25.95|24.5|22.98|24.01|30.26|28.3|27|28.61|28.79|30.69|30.86|32.435|31.875|30.571|30.45|31.21|28.65|29.05|29.35||
2022-02-19 20:14:36|pink_usa_0707|DCNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.52|||||||1075|||1177.0435|||1440|1400||1480|1424|1800|1425|1450.4944|14.35|15.15|15.55||14.15|15.3||14.91|14.91|14.12|14||14.21||||||16.1|17|19.73|20.13|20.55|17.53|16|18|16.62|14|11.51|11.7||11.8|11.85|10.93|||13.79|||17.3|18.5|18.48|16.5|||17.3|16.2|17||||17.6|21|21|21|18.65|19.2|19.2|19.25|19.25|20.75|20.75|19.37|16.5|16.5|15.27|15|14|14.2|15.05|15.05|13.3689|15.2|16.14||16.55|15.52|13.0411|12.5|12.75|13|12.6|12.01|14.17|15.4|15.2509|17.2|15.5|15.1|17|17.35|18.4|18.4|18.4|18.5|19.7|19.7|21.47|21.25|20.94|22.58||
2022-02-19 20:14:37|pink_usa_0708|HACBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.56|49.6|46.95|54.5|55.7|51.9|59.65|59.25|57.3|56.1|58.26|56.9|53.77|59.63|64.09|59.08|58.05|56.52|56.7|54.36|53.97|57.85|55.35|56.84|54.6|50.9|52.8|55.85|58.65|62.41|56.81|59.81|53.38|57.15|56.42|55.27|60.58|55.5|56.81|57.75|57.19|59.2|57.04|53.84|47.08|51.65|54.54|53.81|54.56|51.76|51.2|50.57|49.31|56.76|57.52|67.01|52.52|59.66|61.72|57.39|62.01|60.71|59.12|59.52|52.31|55.42|56.49|54.44|56.96|62.01|62|60.73|60.32|60.11|61.22|63.92|67.6|72.04|72.55|78.62|75.17|72|82.283|68.16|70.45|67.77|59.05|60.41|47.46|46.19|40.96|43.12|45.11|41.71|46.53|53.866|52.14|57.27|54.93|61.69|61.89|62.2|57.21|58.25|66.3|73.5|71|59|63.81|58.21|55.7|57|61.36|59.16|51.13|52.31|44.61|43.14|45.9|43.76|45.675|42.39|45.5|39.78|42.49|41.03|42.745|38.56|43.47|40.76|35.75|36.72|40.8|44.63|41.2|43.05|40.185|34.37|32.1022|33.87|37.82|37.6|38.93|38.0202|39.47|36.815|35.65|33.1|33.49|34.53|37.9|37.9|35.75|31.6|33.2|34.6|34.9|32.72|33|32.19|36.75||
2022-02-19 20:14:38|pink_usa_0709|TDHOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.305|7.215|5.605|||6.115|5.215|4.72|2.505|4.32|4.85||5.43||5.47||4.97|4.89|5.02|5.15|5.31|5.38||6.22|5.99||4.95|6.19|6.25||6.85||6.15|6.1|6.5|6.21||||6.18|6.5975|6.55|||||||6.03|6.93|7.2|7.4099|7.435|7.31|7.342|6.4|5.98|6.52|7.105|6.465|5.1068|4.92|4.35|4.74|4.895|4.02|5.12|5.94|5.4|6.05|6.48|6.52|7.56|7.88|7.19|7.46|7.25|7.66|7.525|6.79|7.24|7.7|8.15|8.51|9.15|7.97|7.65|8.44|8.07|7.2|7.66|7.4404|8.273|8.2|6.861|5.62|6.15|6.14|5.365|5.4|5.12|5.45|5.04|4.84|5.31|5.65|5.935|6.39|5.84|4.41|3.9|3.89|4.575|4.38|4.32|4.99|4.975|5.16|5.72|5.905|5.98|6.76|6.26|6.3|6.885|6.781|6.339|6.435|6.995|6.26|6.145|6.54|7.35||
2022-02-19 20:14:39|pink_usa_0710|SHZUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.1674|99|100|100|106.44|103.42|92.53|96.48|104.36|104.36|93|87.31|91.63|88|84.685|76.25|84.16|76.8|78.23|76.85|73.58|75.38|67.36|67.47|72.15|74.38|73.9|75.48|73.16|66.91|65.099|57.1|66.33|64.84|61.8501|72.48|71.89|72.43|73.82|73.215|73.26|74.825|80.38|80.38|80.38|79.735|79.735|81.4|82.945|82.26|72.315|72.315|76.89||
2022-02-19 20:14:40|pink_usa_0711|SFBQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|13.4|14.34|13.1|12.95|14|13.3|11.25|10.78|10.78|12.7|12.641|13.7975|13.43|13.36|12.805|13.252|12.9|13.13|13.54|13.463|13.27|13.05|13.03||
2022-02-19 20:14:40|pink_usa_0712|MITSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.25|113.75|112.625|109.5|114.25|115.5|123.25|113.5|110.75|108.5|109|116.25|125|110.75|116.5|114.75|115|96|85.5|91|89.75|88.25|82.875|95|93.75|90.5|96|93.75|97.25|98.5|112.5|136.5|143.5|140|155.5|149|149|122.75||124|133.25|144.5|156.5|150|155.75|169.25|172.25||169|170|170|167|142|146.375|151.125||157.5|159.5|159|157.25|160|158.75|168|170|176.5|171.5|182.5|190.75|180|180|180.75|170.5|175.25|172.5|166.625|149.75|148|143.5|146.5|166.75|184.75|188.75|177.75|167|153|151|137|104.125|132|131.5|127.25|118.75|103.25|116|107|103.125|77|116.375|119.5|108.5|119|107.25|164.75|149.625|135.375|139|138.5|146|140.875|150.375|156.25|143|133.125|143.25|161|147.5|148.625|145|143.375|133.5|134|136|124|128.5|117.5|100|106|120|135|135.25|137|121.8|116.75|111.25|100.75|97.5533|101.51|126.25|122.5|128|137.9|132|104.25|102.3|93.84|91.65|92.5|99.0112|105.0959|107.01|101|102.86|106.2227|117.6815|117|128.5|158.74|146.49|138|159.5|150.8|159.001|186.9|144.89|159|155|159.26|171.32|175.22|182|172|183.25|187.88|198.352|186.19|180.16|182.74|189.07|197.01|215.39|256.58|243.98|258.47|270.5|284.9|269.288|290|326|260.9|284.05|303|290.04|259.34|270|286.395|282.5|313.9|373.2|364.36|375.59|400|450.5|397.78|412|478.97|466.08|430.47|435.1699|380|456.7499|400.04|474.99|438.45|399.5|351.58|310.02|257|181.38|173.99|220|224.8|170.75|211.532|238.21|266.27|227.11|269.7|253.82|274.8|262.71|279.81|306.25|299.9|332.99|354.9|299.99|247.81|251.05|267.655|269.06|327.66|328.1|327.19|337.22|362.89|366|344.31|343.22|331.5|353.01|364.5|334.64|290.97|293.11|312.27|315.9|341.76|338.915|314.13|290.49|283.59|305.5|289.7|296.3825|279|274.48|279.75|305.2|298.87|296.8|274.59|278.7|250.74|261.37|283.74|278.75|289.84|276|269.84|280.26|263.87|309.12|280.52|302.75|302.17|324|317.53|329|291.95|289.5|266.2|258.86|269.025|278.95|264.75|281.25|269|265.21|253.1097|255.5|247.81|253.25|240.02|240.11|218.01|234.1|236.3|238.55|243|238.42|231.66|265.43|268.82|270.1|291.22|275.98|298.955|295.63|294.99|282.66|273.75|287.165|295.341|302|290.3|307|298.15|329.93|354.5|356.12|346.75|354|358.755|330.835|334.47|340.4|357.5|334.015|300.5|318.74|316.55|313.235|316.93|303.5|322.825|331.44|317.465|343.45|330.5|353.42|364.21|353.915|352.16|285.5|274.97|305.31|326.51|291.15|309.7|370.015|345.76|349.98|365.5|367.2|373.11|424.12|424.3|461.68|463.495|467.8|502.13|468.765|458.06|441.25|464.99|479.5|492.3||
2022-02-19 20:14:42|pink_usa_0713|NSANY|price|0|6.3601|6.0506|6.2226|6.1194|5.9818|6.2226|5.8443|5.6037|5.6725|6.1194|6.1194|6.3601|6.2226|5.9818|6.125|5.8125|5.1875|5.25|4.5|4.9375|4.75|4.9375|4.875|4.875|4.8125|4.625|5.125|4.875|4.7813|5.0625|5.25|5.3125|5.125|5.4375|5.5625|5.5625|5.75|5.875|6|6.75|6.25|7.3125|7|8.375|7.4375|6.8125|6.625|6.75|7.375|7.75|8.1875|10.625|9.875|9.75|9|9.875|11.5|10.125|9.875|11.5|12.125|13.125|15.25|15.5|14.75|15.625|18.625|16|18.875|20.875|21.5|19.25|20.75|24|22.875|22.75|21.75|21.25|22.25|20.75|21.75|21.5|21.5|20.375|18.75|16.625|13|13.625|15.625|14.125|14.125|12.25|10.125|12.25|10.25|10|10.75|12|10.625|11.125|10.75|10.375|10.625|9.75|10.375|10.5|10|10.25|10.25|9.625|9.125|9.125|9.625|8.875|9.125|9.375|10|9.25|9.125|9.25|10|10.375|13|15.25|14.25|12.625|13.875|14.25|13.375|13.875|13|13.25|14.875|16.5|16|16.625|17.125|17.75|15.25|15.25|16|17.125|16.75|16.5|14.375|13.5|14.75|14.875|12.75|13|14|15.125|14.25|13.75|14.875|15.25|15.625|15.625|15.375|16.625|16.5|17.75|16.125|14.875|16.125|15|14.25|11.875|12.5|11.75|11.875|11.75|13.375|15.75|14|12.75|12.125|10.5|9.063|8.375|9|8.875|7.938|6.75|6.25|6.375|6.438|4.938|5.375|5.438|5.875|5.938|7.313|7.656|7.5|7.5|8.5938|9.625|11.625|11.4375|11.8125|11.9375|9.4375|8.0625|9.375|7.8125|8.125|9|10.6875|11.5|10.125|9.875|11.1875|14|11.75|11|12.1875|12.75|12.6875|13.95|13.5|13.85|13.8|11.6|8.58|9.05|9.78|10.86|10.89|12.83|14.36|15.58|14.5|14.01|14.12|14.759|14.68|15.3|16.05|15.38|15.3|15.13|13.31|15.33|15.85|18.85|19.84|21.76|21.73|22.61|22.78|22.46|21.31|22.09|22.01|21.91|20.32|22.36|21.44|21.8|21.66|22.51|21|21.92|21.18|21.43|20.47|19.65|19.6606|19.88|20.81|21.09|22.98|20.95|20.51|20.44|22.35|23.01|23.78|26.33|24.25|21.98|21.55|22.77|22.46|23.94|24.29|24.27|24.99|22.99|21.4|20.16|22.32|21.44|21.31|19.1|20.01|23.03|22.9|21.72|19.16|18|16.68|17.73|17.75|16.45|15.31|15.15|13.59|9.61|6.68|7.28|5.98|6.06|7.25|10.4|12.01|12.08|14.49|15.2|13.33|14.5|14.43|17.63|16.34|15.78|17.2|17.33|14.44|13.86|15.17|15.23|17.48|17.47|18.76|18.96|20.35|20.4|17.65|19.17|19.99|21.05|21.24|18.39|17.55|18.62|18.26|17.78|18.8|20.5|21.47|20.7|19.12|19|18.79|18.67|17.0275|16.72|19.56|19.09|20.44|20.29|19.2|20.85|21.74|20.33|20.9|19.83|20.21|20.132|18.26|16.8|17.19|17.91|17.87|17.28|18.1|18.965|19.66|19.21|19.365|18.45|18.61|17.47|17.02|21.03|20.33|20.75|20.78|20.91|19.34|18.005|18.57|20.73|21.68|20.985|19.78|18.09|18.51|17.78|20.08|17.96|19.36|19.6|19.64|20.31|18.97|20|19.83|19.675|19.26|19.05|19.155|19.985|19.91|19.99|19.49|19.44|19.46|19.9|21.5|20.96|20.675|21.05|19.835|19.43|18.91|18.77|18.705|18.16|17.46|15.94|17.065|17.285|16.42|16.035|13.41|14.29|12.94|12.32|12.49|12.55|12.32|11.565|10.77|8.56|6.7|6.84|7.59|7.3875|6.862|8.08|7.02|7.03|9.42|10.79|10.35|10.985|11.28|10.04|10.13|10|11.62|10.51|10|10.18|9.88|9.61|10.58|10.57||
2022-02-19 20:14:44|pink_usa_0714|SKLKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.15|3.12|2.97|2.5|1.63|2.59|2.61|2.9|3.3|3.26|3.3|2.95|2.56|2.46|2.26|2.5|2.22|2.44|2.48|1.99|1.67|1.89|1.52|1.43|1.58|1.83|2.59|2.74|2.87|2.21|2.51|2.02|2.13|2.39|2.29|2.25|2.11|2.01|2.09|2.17|2.48|2.44|2.44|2.09|2.44|2.4|2.33|2.43|2.99|3.56|4.07|3.98|4.57|4.39|5.46|4.25|4.84|4.56|4.08|4.68|4.63|4.81|4.79|4.08|4.1|3.95|4.06|4.1825|4.41|4.08|4.19|4.18|4.13|3.73|3.34|3.51|3.84|4.02|4.17|4.17|4.44|4.57|4.29|4.41|3.91|3.71|3.72|2.74|2.42|2.486|2.678|3.15|2.75|3|3.25|3.085|3.25|3.3|3.37|3.585|3.66|3.5|3.76|3.56|3.5|3.46|3.13|3.2|3.19|3|3.67|3.18|3.16|3.07|3.17|3.2887|3.0638|2.96|3.08|3.3|3.09|2.68|2.35|2.69|2.73|2.9|2.74|3.02|3.12|3.15|2.78|2.92|3.29|3.03|3.155|3.11|2.63|2.49|2.4|2.6175|2.369|2.21|2.28|2.42|2.525|2.3875|2.43|2.405|2.85|3.43|2.84|3.21|2.64|2.65|2.6|3.34|3.2|3.435|3.11|3.68||
2022-02-19 20:14:45|pink_usa_0715|NTDOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.875|11.5|11.75|11.75|9.75|11.125|13.375|15.25|18.938|18.625|22|19.25|19.375|20.25|21|22.25|20.25|21.125|19|22.5|21.625|20|22|23.5|22|18.125|20.375|20|19.75|21.5|20.9|22.8|23.4|21.5|19.75|17.75|20.2|22.5|22.35|17.4|19.5|18.8|17.5|16.1|17.25|15.06|14.75|12.9|11.35|12.4|12.05|10.4|9.25|9.9|9.4|9.35|9.25|10.05|11.1|10.1|10.2|11.1|11.75|11.75|12.65|12.65|12.05|13.35|14.5|14|13.75|15.05|14.5|14.6|14.9|13.95|14.1|13.7|14.3|12.99|13.4|13.15|13.25|14.7|14.25|15.05|16.8|17.1|17.8|18.7|19.2|20|22.75|23.2|26.55|26.5|27.9|30.3|29.9|34.4|33.6|35.9|40.8|42.8|50.5|58.25|56.35|67.75|69.45|74.15|69.29|55.25|65.45|65.74|68.05|67.15|68.8|60.65|57|40|42.7|39.81|47.6|36.35|35.25|36.35|34.4|34.79|34.45|32.8|32.87|30.7425|31.84|30.59|35.4|33.67|37.65|43.42|41.33|37|37.35|34.99|34.5|32.3|31.75|35.65|36.24|35.19|34.87|32.43|30.73|25.4|24.65|19|20.72|18.45|18.55|17.8|17.24|17.24|17.14|18.49|16.174|13.76|14.44|13.27|13.89|16.7|15.84|13.64|12.13|11.73|12.23|13.14|13.35|12.11|15.11|16.74|15.3|13.81|15.8|15.28|18.25|14.07|15.3|14.39|13.3|13.94|15.21|13.4|14.145|13.13|13.51|13.75|12.71|12.425|14.25|19.64|21.3|21.57|20.27|24.749|23.95|22.22|20.36|19.45|15.49|17.2|17.385|16.93|17.45|17.82|27.59|27.92|28.2|31.89|30.1|31.22|27|25.87|27.66|29.3|31.56|39.25|39.45|42.93|41.15|46.475|49.4|48.03|47.99|52.45|56.52|54.79|53|47.08|40.005|41.99|44.315|46.32|38.73|35.86|35.5|33.53|34.65|36.572|43.01|43.1|48|46.55|48.53|47.05|48.15|52.53|49.54|46.33|43.76|48.5|52.27|53.85|57.9|61.32|70.1|71.3|64.34|72.79|79.21|77.31|69.39|74.26|70.01|76.3|72.41|59|61.55|56.65|53.6|57|57.2|61.55||
2022-02-19 20:14:47|pink_usa_0716|PCRFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.375|15.525|16.3|14.013|14.2|15.8|16.863|15.7|15.5|16.6|15.65|15|14.45|14.7|16.45|16.65|16.2|16.5|17.45|17.2|18.6|17.1|17.013|16.95|16.163|17.55|16.325|14.85|15.388|15.625|16.188|19|20.45|20.7|18.3|17.95|16.913|15.506|15.2|15.394|14.613|15.994|16.244|15.5|16.075|16|13.731|13.5|14.75|16.294|17.45|17|16.444|19.338|19.481|18.194|19.831|23.3|20.106|20.9|21.181|25.3|27.9|26.45|29.394|17.125|15.3125|15.75|18.3125|17.25|16.8125|16.375|14.375|14.125|15.625|18.21|14.7|16|15.3|15.23|13.5|12.67|13.12|10.18|10.6|9.6|12.49|10.65|9.7|8.12|6.97|4.66|3.6|4.61|5|5.03|5.32|5.37|6.28|6.52|7.29|6.9|7.41|7.3|8.25|7.91|12.81|11.96|13.12|13.08|13.94|15|14.5|15.42|14.78|13.99|14.36|13.46|13.5|13.42|14.51|14.9|16.05|14.92|14.94|14.72|14.65|14.98|15.18|16.22|17.54|17.11|18.4|20.18|19.38|21.77|21.11|22.14|24.21|21.83|21.13|20.74|21.33|21.13|20.8|19.44|20.09|19.92|20.05|20.1|19.43|21.22|19.81|18.25|17.46|18.55|19.15|20.34|20.44|21.36|20.97|21.71|23.37|22.74|21.42|21.11|20.52|17.33|15.78|11.94|12.44|11.98|11.49|11.03|14.58|14.38|13.39|15.81|15.93|14.6|14.27|12.77|14.35|15.71|13.86|15.32|14.6|12.76|12.53|13.26|12.61|13.58|14.5|14.32|14.1|13.73|13.47|12.59|12.29|11.66|12.24|11.85|10.63|9.52|10.04|9.55|8.39|8.09|9.3|9.25|7.65|6.55|8.1|6.92|6.83|6.57|5.53|4.96|6.07|6.61|7.21|7.33|7.18|7.69|8.09|9.01|9|9.6067|10.42|11.48|11.66|11.35|12.594|11.44|10.94|10.86|12.18|12.62|12.28|11.98|12.14|12.84|11.77|11.35|12.45|13.13|14.29|14.63|13.72|11.67|10.935|10.11|11.71|11.266|10.13|9.34|8.39|8.96|8.95|9.235|8.65|9.61|10.33|10|10.03|10.38|10.16|10.47|10.98|11.4|12.01|12.93|13.636|13.93|13.39|14.5|15.47|15.019|14.71|14.9|15.63|14.37|14.8|13.524|13.485|12.83|11.895|11.57|10.525|10.315|8.99|9.86|9.305|8.67|9.205|7.89|8.288|8.3|7.75|8.15|8.46|9.37|9.41|9.97|9.4|7.5|7.57|8.92|8.715|8.73|9.288|8.57|9.24|10.71|11.71|13.1|13.115|13.04|11.82|11.425|11.59|12.13|12|12.43|12.41|10.9|10.988|11.015|10.612||
2022-02-19 20:14:48|pink_usa_0717|YAHOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0482|6.4458||6.2199|6.1446|5.9819|6.4247|7.5663|7.3946|7.756|7.3645|7.1084|7.8223|7.4283|7.238|6.8518|6.9337|7.5964|7.8012|7.6205|7.5313|6.6868|7.3916|6.9072|6.7488|6.4337|6.2952|6.6566|6.2952|6.5|6.3374|6.3855|6.5361|6.1988|5.9518|5.7711|6.5783|7.4518|6.7892|7.4458|6.8012|6.7771|6.5361|7.9759|8.5602|9|9.994|9.1506|10.1566|10.8072|10.0633|11.5362|9.58|9.75|11.03|11.22|12.29|9.88|8.79|9.8|9.37|8.63|7.765|7.25|6.972|7.135|7.16|7.17|7.7|8.38|8.24|8.71|7.97|8.82|7.72|7.705|7.8|8.41|7.92|7.74|7.985|8.1|8.89|9.65|8.945|8.68|8.11|7.83|7.815|7.315|7.63|9.61|9.155|9.39|8.29|8.85|8.528|8.979|9.07|9.15|8.88|8.885|9.27|9.2|9.5|9.13|7.015|7.08|6.35|7.395|6.565|7.01|5.765|5.52|4.95|5.96|5.25|4.905|5.28|5.62|5.75|5.36|5.53|5.655|6.67|6.9|8.475|8.08|7.28|6.004|8.255|8.48|9.59|12.089|12.85|13.3|12.26|12.34|13.42|13.19|11.71|10.1|9.29|9.41|10|11.205|13.13|12.34|13.5|12.94|10.97|11.29||
2022-02-19 20:14:50|pink_usa_0718|FUJHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9625|4.275|4.3|4.25|3.7|3.3575|3.25|3.725|4|3.95||3.4||3.2062|3.175|3.175|3.175|3.175|3.625|3.6|3.6|3.475||3.275|3.0625|3.0625|2.475|2.1|1.9875|2.375|2.375|2.475|2.475|2.325|2.325|2.325|2.3||||1.82|1.8625|1.8475|1.8625|1.8375|1.9425|2.275|2.48|2.5375|2.5375|2.275|2.34|2.25|2.35|2.5875|2.725|2.3375|2.5875|2.625|2.6875|2.575|2.6|2.49|2.3|2.475|2.33|2.4875|2.4|2.3125|2.05|2.065|2.1125|2.245|2.235|2.505|2.81|2.795|2.665|2.67||||2.8975|||||2.5325|2.535|2.625|2.7025|2.6975|2.37|2.37|2.4625|2.2075|2.065|2.285|2.5875|2.525|2.3005|2.0325|2.048|2.0055|2.175|2.365|2.5675|2.81|2.7525|2.0575|1.8625|1.3875|1.3625|1.6355|1.6465|2.0305|1.985|2.0605|1.897|2.1525|2.17|2.025|1.9355|2.225|2.4025|2.48|2.2605|2.6565|2.7675|3.0375|2.6785|2.7525|2.833|3.2995|3.7275|3.742|3.8725|4.417|4.3485|3.2025|3.746|3.542|3.8725|4.0185|2.8925|2.9115|3.01|2.786|3.055|3.44|3.975|3.72|3.72|3.675|4.075|3.975|4.095|4.3875|5.005|5.615|6.4925|6.9725|8.065|8.1375|9.6625|10.8|12.975|12.528|13.0648|14.3875|13.6|13.7525|14.1425|13.677|13.395|13.1825|12.2963|13.7075|14.37|14.1925|14.52|15.1625|18.2475|18.8345|17.765|17.1775|17.035|16.705|17.5637|18.955|18.2|17.75|17.6525|18.65|20.155|20.73|20.09|19.6425|16.5813|16.125|17.3475|18.285|16.62|18.535|19.2025|18.66|18.89|20.43|20.455|19.44|19.33|18.06|19.01|16.88|18.14|17.93|17.52|18.13|15.845|16.29|16.3|16.7|17.29|16.78|16.9|15.33|14.23|15.02|14.405|14.96|11.325|10.665|10.995|11.55|12.24|11.905|12.17|11.9295|12.69|13.19|13.57|13.3045|13.912|12.9|12.25|12.65|11.71|8.72|9.73|11.08|10|9.52|10.18|9.6|10.15|10.03|10.04|10.06|9.58|9.98|9.39|9.814|9.8|9.47|9.46|9.282|9.95|8.89|9.551|8.7||
2022-02-19 20:14:51|pink_usa_0719|NTTYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.625|22.7939|20.8947|21.5077|19.5463|18.0147|19.9757|22.7939|20.0981|21.5|22.5|22.7501|22.25|21|20.25|20.5|19.5|19.25|18.5|19.5625|18.125|18.25|17.6875|18.125|19.125|18.125|18|19.6875|18.5|18.25|17.9375|19.375|23.5625|24.375|25.75|23.5|23|21.219|20.7815|21.5|23.25|22|20.9063|21.75|20.625|21|21.625|18.7188|18.3125|19.625|18.9375|18.75|20.3125|20.2813|24.375|26.875|24.375|31.3125|31.4063|28.25|30.8438|38.6875|46.25|43.0625|37.9688|34|39.4063|31.8438|30.0313|34.1875|30.625|30.0938|24.5|22.8438|21.1875|17.8438|17.505|16.45|16.14|16.46|15.6|13.3|12.725|11.295|11.575|10.455|10.025|8.1|7.51|7.025|9.675|9.925|11.3|10.295|10.14|9.955|8.135|9.225|9.775|8.83|8.475|9.045|8.49|8.72|9.03|9.9|10.465|11.095|11.32|11.24|12.025|12.28|11.51|11.64|14.17|12.985|12.47|13.42|12.31|10.9|9.99|10.625|11.195|11.275|10.51|10.835|10.925|10.425|10.235|10.735|11|10.895|12.41|11.955|11.3|11.405|11.62|10.85|10.775|11.245|12.355|12.235|13|12.59|12.265|12.565|12.625|12.395|12.52|13.205|13.205|12.445|11.795|11.085|10.785|11.55|11.635|11.475|11.3|12.33|11.945|10.845|10.84|10.745|12.13|12.15|12.66|12.245|11.255|10.175|10.975|13.595|12.035|10.59|9.515|9.4|10.385|10.175|10.325|11.1|11.515|10.27|10.74|9.87|10.55|10.89|10.51|10.145|10.24|10.17|10.425|10.77|10.96|11.27|11.32|11.47|11.615|12.24|11.245|11.575|11.745|12.09|12.37|11.71|11.975|12.825|12.35|12.665|12.515|11.78|11.31|11.275|10.7|11.57|11.59|11.545|11.855|11.41|11.215|10.515|10.53|11.355|10.87|12.435|12.38|13.005|12.59|12.69|13.03|13.05|12.615|13.52|13.48|14.12|13.62|13.92|14.84|15.605|16.63|16.82|15.555|15.74|13.415|12.805|14.77|15.565|15.41|16.84|17.335|18.145|19.315|19.12|17.655|18.365|18.635|19.87|21.38|21.355|21.62|22.285|21.89|23.54|23.715|22.04|22.905|22.195|20.105|21.035|22.085|21.17|21.42|21.45|24.09|23.56|24.45|24.87|22.86|24.165|26.03|23.62|24.15|23.325|23.275|23.66|23.27|22.67|23.14|22.205|22.5225|20.25|20.63|20.32|21.52|21.6775|21.36|20.85|22.31|23.2475|22.61|23.965|23.945|24.825|25.235|25.25|25.53|23.28|23.62|22.6001|22.73|23.24|23.1301|22.845|20.66|21.24|23.64|25.7|25.07|26.08|25.91|25.3|27.06|26.1925|25.7|26.77|27.76|28.08|27.575|27.41|28.64|28.565||
2022-02-19 20:14:53|pink_usa_0720|DNZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|||9.875||12.25|11.3594|||12.3281|11.875|11.125|11.3125|11.0938||9.0625|9.625|9.625|9.6875|9.4375|9.125||7.5|7.625|7.3438|6.5625|6.75|8.15|7.6875|8.1563|7.8125|8.375|7.4688|7.7|7.6875|7.875|7.9625|8.125|7.8438|7.5625|7.4375|7.4625|7.2625|7.9063|8.25|9.6563|10.9063|9.4812|9.4375|9.8125|10.1563|10.5|11.1563|10.1687|10.5313|11.6875|12.1563|12.3375|12.125|12.225|12.4688|13.375|13.1125|12.885|12.375|11.5|11.6875|11.5625|12.1875|13.125|13.875|15|16.25|17.3938|18.6875|||||15.25||||19.0625|18.875|20.2188|19.4375|18.8125|18.7813|17.4375|18.125|19.9525|17.875|17.7563|19.1875|20.75|20.5|20.875|17.8113|17.8438|15.3562|17.0012|18.3125|15.4938|13.3812|12.4763|9.2325|9.3625|6.9075|8.4612|9.0625|10.075|11.8125|12.3063|12.28|13.2125|15.125|14.9375|14.985|13.995|15.125|15.2675|15.4688|13.6438|14.475|14.4962|13.5813|14.0887|14.375|14.2088|14.7225|15.98|17.05|17.25|18.56|18.7|14.98|16.42|17.47|18.14|17.99|15.34|14.79|15.08|14.04|14.05|15.384|16.96|15.35|16.06|14.82|17.08|16.37|17|15.25|15.55|16.38|17.94|19.5|21.43|21.57|22.631|20.62|23.71|23.7101|23.52|24.37|24.22|24.34|26.06|26.27|25.25|23.17|21.78|23.7|23.495|22.44|22.63|22.15|23.33|24.6|23.445|23.41|23.29|23.21|25.16|25.585|24.16|24.56|22.5|23.3|23.58|23.87|23.085|20.75|18.69|18.93|19.12|18.59|16.875|18.81|20.65|20.4|21.66|21.22|21.665|22.39|23.05|21.39|21.965|21.88|21.3|24.18|24.27|25.53|28.88|27.055|30.705|29.3|28.335|27.095|25.52|25.565|23.55|24.74|23.925|23.39|22.89|22.465|22.84|22.54|21.46|21.5|20.32|20.405|21.29|21.45|22.454|22.015|23.555|23.04|22.64|20.265|16.6|17.175|17.98|19.61|19.51|18.54|20.784|22.71|24.67|27.57|29.47|30.11|31.1|33.08|32.51|36.15|34.14|35.5|35.76|33.17|36.54|38.87|42.73|36.82||
2022-02-19 20:14:55|pink_usa_0721|ORXCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6||2.384|2.384||5.85|5.85|5.9||6.1246|6.1246||6.7808||7.7|7.7|8.353||||||8.52|8.5005|9.302|9.205||9.4872|9.4872|9.825|9.825||9.6854|9.6854||8.075|8.075|8.8892|8.8892|9.525|9.6639||||||10.675|10.2641|10.0176||11.385|11.152|12.65|15.05|12.97|14.35|14.48|13.86|16.55|17.3|17.6|17.4|15.5|14.8|14|14.15|16.1|16.3|15.9|14.8|13|14.34|12.78|12.45|12|13.4|14.25|16.8|16.2047|15.17|14.25|13.5|13.2|14.64|14.35|13.75|14.25|13.678|13.75|14.4|13.819|12.98|13.2|15|13.75|14.8|15.75|16|15.15|15.75|14.8|15.3|15.82|16|16.2|16.1|16.1|17.2|16.55|17.25|18.5|17.45|17.5|17.45|17.25|14.8|16.25|15.8|16.8|16.92|16|15.1|15|14.75|13.94|14.3|13.9|14.9|15.6|15|14.85|15.7|16|16.5|17.6|17|11.81|11|13.4|12|11.5|12.2|12.35|12.5|15.2|15.07|16.29|16.75|16.75|16.4|18.05|16.9|17.4|18.52|18.5|19.6|19.8|20.35|20.386||
2022-02-19 20:14:56|pink_usa_0722|SHECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8125|9.4375|12.125|11.7225|11.0475|11.75|12.875|12.6875|11.6625|13.525|15.85|14.5875|13.2|13.475|14.4475|13.3275|13.975|15.06|14.2875|12.4725|12.5075|11.81|12.2175|13.3425|12.2375|12.3375|14.2875|14.7525|13.46|12.15|13.8475|12.7375|13.3125|11.89|12.26|12.37|12.3|11.67|11.95|13.46|13.37|13.84|13.84|12.83|13.55|13.31|13.16|13.9|13.64|14.79|15.07|15.06|15.23|15.55|16.62|16.35|17.11|16.1|15.62|15.01|14.57|14.09|13.96|13.71|13.86|14.13|14.39|14.57|14.801|15.41|15.71|15.63|16.49|17.04|16.12|16.65|16.91|16.04|15.41|15.14|15.13|15.2|13.21|13.43|14.89|14.29|13.04|12.05|13.11|12.52|14.2|14.025|15.16|17.54|17.925|17.78|18.94|19.85|20.23|21.28|21.135|21.595|21.39|22.68|22.06|22.1|21.9|22.51|27.375|26.32|27.32|26.35|25.56|25.74|25.06|24.555|23.33|24.785|22.67|22.21|21.035|20.5|20.04|21.24|20.67|22.765|23.6|21.51|22.28|25.03|25.24|26.28|27.615|27.1|27.59|30.65|27.51|23.52|27.7536|28.44|28.86|30.105|31.47|32.51|36.33|40.82|45.32|43.05|40.41|43.49|42.71|43.22|41.08|40.69|45.08|41.17|44.73|43.35|42.32|41.1825||
2022-02-19 20:14:57|pink_usa_0723|NPPXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.405|9.375|9.35|9.595|10.075|10.6563||10.14||10.14|10.14|10.14|11.2278|10.735|10.47|10.2275|10.5787|10.6075|10.725|11.1112|11.3|11.5|11.4375|11.775|12.3875|11.2875|11.6|11.6875|12.0125|12.1625|11.65|11.8225|13.14|12.3375|12.5625|12.525|11.845|11.2125|11.075|10.9125|11.75|11.5|11.44|12.075|11.2225|11|10.51|10.3875|11.1725|10.9125|12.225|13.165|12.83|13.0975|12.8175|13.0175|13.0162|12.38|13.6375|13.59|14.22|13.1125|13.62|14.995|15.405|16.4375|16.8572|14.585|15.75|13.8195|12.2575|14.3725|15.435|15.5225|17.8325|16.785|18.395|19.545|19.1575|17.095|18.455|18.9533|20.155|20.63|20.605|20.9125|20.78|22.06|23.27|23.2|20.815|21.675|22.14|18.165|20.555|20.205|21.395|20.22|21.5787|24.015|23.9881|23.065|24.6|22.895|24|26.015|23.255|24.08|22.865|22.945|23.32|23.33|21.925|23.26|22.3|22.99|18.51|21.115|19.965|21.3|20.98|21.805|20.21|22.61|23.805|22.535|24.175|23.905|24.85|25.8175|25.5|26.6325|23.6222|22.88|22.51|22.75|23.38|23.38|22.05|20.83|22.1|24.5|26.536|25.55|25.729|25.92|25.17|26.79|26|26|29.61|28.11|28.83|27.241|28.2|28.8525||
2022-02-19 20:14:58|pink_usa_0724|KYCCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0248|32.0248|43.595|38.2231|42.9545|39.5455|40.2273|45|46.4773|42.4432|47.0455|46.5909|47.2727|49.5455|48.8636|52.7273|50.3409|54.5455|53.8636|52.5|55.6818|50.2273|46.3523|50.1705|57.7273|57.8864|66.1364|62.7273|59.8864|56.8023|59.6591|61.6977|63.2955|62.6045|56.1364|60.5682|56.1932|56.8182|53.1818|55.1136|57.6136|58.65|59.625|57.9875|59.25|63.375|65.8875|65.125|64.7|70.82|68.875|68.8125|70.5625|74.0625|78.1875|79.87|82.1875|85.125|85.9025|92.75|98.5|102|108.75|100.5|103.75|102.5625|97.11|99.0975|106.365|108.5313|107.3475|109.375|122.1325|117.15|109.3225|120.1|125.125|137.01|134.8375|136.01|134.75|122.8125|112.5775|121.6125|132.6225|138.25|121.6875|114.6725|126.75|131.745|151.76|158.04|181.531|180.94|174.0375|181.6425|177|165.9875|179.54|195.49|195.7|202.25|203.5|221|218.64|236.22|260|276.78|292.87|277.52|293.875|296.65|302.5|306.5|308.255|308.5|276.75|270.5|277.365|293|259|246.125|258.5|280.495|301.54|311.03|308.91|292.207|300.5|286.255|290.825|301.5|342.845|355|362|357|320|313|362.51|408.5|421.25|408|413.2|469.41|504.25|500.55|559|540|468.245|482.19|488.68|494.68|528.1885|572.08|653|576.95|626.5|646.367|637.99|551.241||
2022-02-19 20:14:59|pink_usa_0725|NHOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|20.45|18.5|18.8|19.65|19.9|18.25|18.94|18.76|19.16|21.3|20.5|21.2|23.5|24.45|20.94|25.6|26.5|24.27|25|25.28|27.8|28.47|25.2|23.76|24.9|25.75|27.95|26.05|24.89|24.92|23.61|25.1|26.5|24.95|27.67|31.07|32.75|33.76|35.12|36.2|30.87|||31.25||||28.05|28.36||||29.6|||31.81||||37.45||38.51|38.28|38.8|37.55|40.9|||||||41.65|42.29|41.6|||42.4||42.95|42.95|42.95|42.95|37.4|37.4|37.4|37.4|37.4|40.75|40.75|40.75|40.75|40.75|40.75|40.75|40.75|32.25|32.25|35.3264|35.3264|34.82|37.95|37|37|37|37|37|72|72|72|72|39|39|39|44.6|43.25|41.74|44.495|46.285||
2022-02-19 20:15:00|pink_usa_0726|SMPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.33||15.15||14.56||17.36|16.65||||19.38|20.03||19.57|19.77||20.05|||||20.72|21.39|||||20.8|19.3|18.3|18.33|17.32|19.14|18.76|18.76|18.76|19.39|20.26|19.4|21.33|19.22|20.2|20.2|19.17|19.71|14.84|16|16.12|17.1|16.49|18.27|17.06|18.75|20.02|18.86|20.29|18.87|19.02|18.6799|20.3499|19.5|20.74|23.005|22.47|21.674|21.4925|21.39|23.295||
2022-02-19 20:15:01|pink_usa_0727|SZKMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.14|87.2|84.01|||81.18|||98.37|100|94.65|98.25||91.85|86.1|93.27|84.5||83.02|83.6||80.97||||96.6|92.88|89.28|81.65||75.51|71.6||89.35|101.35|103.4|102.34|93|89.96|104.75||101.91|99.75|94.21|99.5|102.55|101.775|110.37|101.95|||112.6|119.87||134||121.59|128.75|126.7|123.15|122.75|126.75||136.05|140.75|134.89|146.65|132.5||123.35|123.9|118.7495|111.76|104.37|101.77|108.58|100.2|113|122.75|137.907|140.7|147.25|139.09|147.99|156.91|157.45|165.99|169.25|201.35|188.25|207.2|216.22|212.05|227|218.93|241.75|223.25|224.56|213.32|215.5|234.645|222.61|268.755|260.03|226.36|196.235|192.5|203.75|192.31|189.85|181.54|180.54|190.81|190.51|148.63|159.4|166.405|196.35|171.65|167.79|187.055|148.18|92.3|121.6225|141.67|141.75|149.945|163.32|178.17|183.27|215.38|188.75|188.05|176.6|176.24|151.55|176.38|170.775|163.11|183.32|173.4655|184.07|164.125|156.96|166.18||
2022-02-19 20:15:02|pink_usa_0728|SVNBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82||||||||||30.62||31.59|31.27|31.27|31.27|31.27|31.27|27.59|25.47|25.47|25.47|25.47|25.47|29.24|29.24|29.24|29.24|29.24|24.71|27.42|29.13|27.77|24.56|25.57|24.66|22.935|21.54|20.55|20.55|22.725|21.98|21.98|21.98|21.13|21.455|22.16|22.16|21|20.24|20.24|21.2||
2022-02-19 20:15:02|pink_usa_0729|MARUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|38.5|41.625|34.375|36.5|39.5|38|30|30.125|33|29.5|30.875|30.875|22.5|22.5|22.5|22.5||||||||||5.7|6.35|6.35|6.4|8.1|8.1|10.25|10.9|10.9|11.8|11.8|11.8|7.88|7.88|8.9|8.9|9.5|9.85|11.2|12.4|12.5|15.3|18.15|15.6|16.4|19.5|20.25|22|28.85|23.8|23.9|22.6|21.75|24.4|26|26.4|27.95|28.45|30.55|32.8|31.65|32.9|32.2|35.35|38.75|40.5|44.3|47.15|49.45|55.75|53.1|||||46.9|||||51.9|50.95||64.25|59.35|64.65|80.2|85.85|94.35|78.25|90|78.55|72.45|71.95|68.9|75.85|72.45|79.25|91.6|70.75|60.75|50.45|36.5|36.45|33.35|39.5|38.05|28.4|33.9|42.5|50|41.5|46.45|52.2|52.25|50.7|55|58.8|59.35|61|63.4|58.65|54.4|53.7|53.3|53.95|65.15|66.12|69.32|72.36|81.25|65.5|69.02|71.47|67.1|70.6|68.64|62.98|56.2|57.35|61.45|62.04|70.43|69.6|72.2|67.3|62.88|66.55|68.1|64.09|63.17|64.05|67.81|72.5|72.45|74.433|69.13|70.9|68.5425|70.36|74.8|74.205|76.94|73.98|69.595|71.79|69.94|71.72|66.91|67.26|69.31|73.007|71.9|72.49|65.49|63.8|62.435|58.04|59.6|60.6255|58.68|61.375|57.65|57.94|59.285|54.66|55.76|56.76|55.5|47.98|45.7|52.46|48.49|52.38|46.84|44.93|48.1|49.992|51.4|52.635|58.82|58.46|61.25|64.23|61.14|61.89|63.11|65.5|62.58|68.58|65.74|66.92|66.43|72.34|72.7|73.3|71.27|78.53|79.57|75.99|81.37|88.18|92.56|79.87|74.645|71.14|75.95|69.8|70.8|67.22|62.87|66.636|60.17|69.72|67.14|70.73|74.51|75.534|71.71|49.652|46.86|44|49.51|45.745|55.1245|61.25|58.63|55.105|60.5|72.82|70.46|81.05|82.8|85.77|90.15|87.12|83.16|85.37|83.385|89.64|88.78|103.62|104.555||
2022-02-19 20:15:04|pink_usa_0730|DSNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2167|6.2167|6.66|5.9533|6.3667|5.8667|5.6733|5.3167|5.7733|5.51|5.35|5.33|4.9467|5.16|5.1167|5.5567|6.138|6.08|6.55|5.3433|5.7533|5.47|6.1333|6.0033|6.3533|6.1467|6.0667|5.37|5.7233|5.6067|5.6433|5.68|6.19|6.09|5.8533|5.11|4.9633|4.8967|4.6733|5.0567|5.4867|5.27|5.8967|6.3833|6.51|7.0833|6.0047|5.9867|6.4833|6.97|6.8467|6.86|7.275|7.395|7.9667|7.6953|8.3733|7.9967|7.9233|8.006|7.93|6.8833|6.7933|7.6033|7.74|7.4967|7.4|7.3867|7.45|7.1827|7.7997|7.4083|7.77|8.0283|8.791|12.3917|11.85|11.15|11.6867|11.68|12.73|13.6383|12.7667|14.0817|12.5183|12.0283|11.1217|12.1267|12.7583|15.7133|16.3533|17.2883|18.5633|21.272|21.4|20.0517|20.65|21.43|21.46|24.28|20.7033|21.9867|23.11|28.1667|26.4917|28.7833|30.005|29.35|27.69|33.36|35.12|32.32|29.43|27.9875|25.56|22.54|20.89|19.024|25.44|26.59|25.02|24.235|25.64|21.465||
2022-02-19 20:15:05|pink_usa_0731|DSKYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|6|6.7|7.5667|7.5|5.2|5.6167|5.8667|5.95|5.95|5.9667|7.0667|6.3167|6.3167|6.75|7.1793|6.8667|6.6667|6.2167|4.25|5.6833|6.0167|6.2333|6.6167|6.8167|7.05|7.2167|7.0833|7.4833|7.2|6.2933|6.5267|6.4333|6.6333|6.2167|6.4333|6.9333|6.45|6.12|6.35|5.8333|6.3667|6.26|5.66|5.1033|5.7733|5.4667|5.3533|5.0167|5.1833|5.2067|5.1667|5.53|6.25|5.9833|6.4|5.4333|5.7333|5.52|5.9333|5.85|6.3567|5.9567|6.15|5.42|5.7|5.6167|5.52|5.74|6.115|6.0733||5.1466|5.0633|4.9633|4.4533|5.018|5.2467|5.4533|5.9233|6.1767|6.27|7.2533|6.2867|6.0233|6.4833|7.01|6.7867|6.5333|7.0033|7.0033|7.7867|7.5333|8.42|7.89|7.55|8.1667|7.7733|7.1967|6.6167|7.5133|7.8833|7.1667|7.1667|7.4681|7.6833|7.08|7.0767|7.4567|7.6333|7.7933|8.2613|11.72|12.4567|11.79|12.1967|11.5467|12.8533|13.79|12.8533|14.38|11.98|11.98|11.0533|11.6833|13.1367|15.8267|16.2967|16.51|17.365|21.0467|21.05|20.6667|20.9667|21.5|21.7973|24.3067|22.3867|21.57|23.3333|27.8667|26.4|29.59|29.2667|29.6|28.12|35.67|34.73|31.57|29.37|27.74|25.58|22.93|21.4|19.14|25.57|26.44|24.57|23.46|25.84|21||
2022-02-19 20:15:06|pink_usa_0732|SBHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|12.04||||10.64|11.2|12.2|12.8|13.06|14.48|13.59|||11.97|11.36|10.98|||10.36|9.94||10.22|10.55||||11.9173|12.8||||13.4975||13.34|13.59|14.21||15.7695|15.29|18.12|21.88|20.4|25.13|23.515|26.9|26.19|23.87|26.515|26.94|31.1|27.4|23|19.9|19.72|21.49|22.63|22.3|21.7|25.04|21.4|20.5|21.27|22.06|20.17|22.08|22.99|19.65|14.9|18.5|22|22.6|21.48|23.49|24.45|23.35|27.979|24.86|25.36|27.97|28.1|28.46|25.05|23.77|23.915|26.25|24.48|25.27|26.45|27.06|25.12||
2022-02-19 20:15:07|pink_usa_0733|TKOMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.25|60.75|56|51.5|58.359|59.75|57.25|57.375|59.75|58.625|54.75|51|57.5|66|63|60.5|65|68.5|65|66.625|60.75|57.75|59.5|55.25|55.25|46.625|45.75|48.625|50.75|49.25|59.5|64.75|63.25|58.375|60.5|51.125|47.625|57.75|55.5|57|56|55.125|48.125|50.875|50.375|40|44.5|57.5|55.875|60.75|57|53.625|56.125|59.125|54.813|56.125|58.5|59|57.5|65|62.625|59.125|52.563|46.375|52.438|48.25|54.75|59.5|50.375|51.625|50.188|56|55.75|57|51.125|52.25|50.25|52.25|52.15|46.51|46.37|52.11|44.66|41.153|39.85|36.6|35.799|35.7|37.29|39.5|42.8|40.75|39.011|40.7|39.1|37.029|38.3|35.2|35.49|34.47|30.75|32.84|36.42|38.45|47.1|51.16|55.8|60.67|54.75|67.111|65.82|64.12|77.76|71.191|65.44|74.71|74.35|68.781|64.27|65.72|70.64|74.609|69.29|73.11|72.5|68.09|66.43|67.62|65.4|73.1|80.84|91.08|82.11|86.03|95.96|101.48|98.53|100.1899|106.18|93.04|96.41|91.75|90.9|37.38|35.71|35.87|35.81|37.08|36.97|36.95|39.8235|41.04|39.35|38.65|39.95|39.26|35.25|32.8|37.95|36.25|36.98|42.15|41.25|38.9|36.85|32.5|36.3|30.1|24.45|29.06|26.45|22.5|17.95|26.26|29.15|27.35|28.85|29.45|28.7|25.56|28.6|27.21|26.67|28.23|28.2|29.4|27.26|26.15|27.21|26.52|26.86|28.09|28.19|29.6|29.72|32.82|26.78|27.76|27.29|28.02|29.41|27.17|25.317|23.84|24.06|22|24.98|27.56|27.66|25.37|21.48|25.05|22.65|23.89|25.25|26.63|25.79|27.84|29.6|28.15|28.72|31.85|29.25|31.77|31.85|30.62|32.76|32.85|33.41|33.45|29.3|29.74|30.164|29.46|31.85|33.05|31.545|30.57|31.03|32.51|32.72|32.63|34.93|36.49|37.775|40.89|41|41.75|41.8|40.12|37.48|38.54|36.77|38.875|35.66|34.97|33.89|32.48|34.39|32.89|38.7|39.315|38.15|39.53|43.825|40.89|41.62|43.855|42.35|42.0775|42.47|41.57|42.2|39.97|39.14|43.2165|45.137|45.75|47.52|46.17|45.68|47.3|47.755|47.18|47.65|47.265|49.295|47.325|49.655|47.42|48.915|48.94|48.495|50.44|49.6|50.1|53.22|51.54|53.64|53.87|54.53|55.74|54.32|52.96|45.5|46.94|43.45|43.79|42.1|46.05|44.02|45.05|49.72|52.74|49.68|50.05|47.65|47.8|47.0725|46.0925|47.81|48.78|53.96|52.93|50.445|56.01|59.84|61.045||
2022-02-19 20:15:08|pink_usa_0734|MIELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|10.85|11.2|13.225|13.6|17.1|18.5|18.4|22|19.9|16|18.4|16.6|15.3|13.706|12||11.175|10.4|10.4|11.926|9.98|8.95|8.3|7.16|7.15|9|7.9|7.7|5.95|9.12|8.35|9.506|8.55|8.55|7.05|6.3|4.425|5.62|4.65|5.15|5.75|5.7|5.39|6.45|7.5|6.6677|8.5|8.3|8.95|8.306|8.2|9.45|9.8|10.95|9.95|9.6|9.65|9.05|9.66|9.65|9.8|9.64|9.5|10.07|10.48|10.3|10.3|10.73|10.72|10.75|11.14|13.15|13.25|14.22|14.22|16.32|14.73||||13.54|15.81|||17.8|18.17|18.8|18.08|19.7|20.6|19.66|18.5|18.69|22.5|23.602|25.26|23.72|22.76|20.05|17.31|17.31|17.9|17.85|21.45|19.26|17.2|15.952|12.46|12.33|10.05|11.744|8.89|7.55|9.532|10.494|11.44|12.06|14.77|14.4|15.638|15.5|14.75|15.14|16.75|17.1|18.146|16.84|16.27|15.7|17.684|16.6|18.778|19.79|20.55|20.83|22.65|23.48|20.67|22.17|22.74|23.38|23.35|16.62|16.27|18.76|18.85|19.13|17.45|17.87|16.38|16.3|15.5|16.43|16.55|16.31|14.75|14.76|15.85|17.5|16.73|16.88|18|21.03|19.06|20.47|21.15|21.19|21.99|22.15|22.62|25.1|23.66|23.12|21.98|23.15|24.19|25.45|26.13|25.828|24.09|25.047|24.32|23.905|23|23.35|25.3|26.66|26.79|25.34|21.45|19.04|20.75|21.14|22.32|20.594|19.21|20.54|21.12|22.835|24.145|23.19|22.766|24.555|25.38|28.025|27.96|27.895|29.658|29.46|27.752|29.96|28.99|29.1|31.726|30.87|31.95|34.37|32.385|33.99|36.875|33.17|31.45|30.41|28.215|26.635|27.245|26.31|27.8|25.21|22.93|22.79|25.07|24.7|27.485|28.23|25.7745|26.83|24.64|24|26.48|28.53|28.16|27.88|30|24.89|23.25|24.21|26.14|25.72|26.256|27.02|27.11|26.8|28.6|31.17|32.785|30.57|30.789|31.22|30.75|26.83|27.59|28.225|26.586|26.73|25.8208|26.38|24.66||
2022-02-19 20:15:10|pink_usa_0735|MZDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5||5.8375||6.3375|6.4|7.4575|7.075|6.5125|5.975|5.71||6.4125|7.03|7.175|7.25|7.2225|5.2025|5.3875|5.8925|6.3575|6.675|6.1575|4.9875|5.45|4.835||4.325|4.165|4.07|4.1175|3.9775|3.1875|3.075|3.05|2.85|2.88|3.2075|3.9825|5.245|7.04|7.5075|7.0875|8.65|9.6625|10.6625|10.9375|10.3125|10.975|10.9925|11.6|12.8625|12|11.6375|11.5325|11.025|11.5275|12.0125|11.86|11.8|11.89|11.71|13.37|11.3|10.3|10.45|9.7|9.8|10.52|9.95|9.55|8.1|8.62|10|10.59|9.97|8.73|6.93|6.73|7.8|8.385|6.375|7.26|8.205|7.56|8.04|8.23|8.22|6.89|7.05|6.94|7.11|6.85|7.05|7.485|7.16|7.69|7.135|6.51|6.76|6.88|6.59|6.6|6.62|6.365|6|6|5.585|5.79|5.365|5.39|5.225|5.445|5.875|5.81|5.87|5.015|5.18|4.51|4.08|4.53|4.6125|4.27|4.23|4.24|3.37|2.3|2.6|3.21|3.01|2.94|3.1204|2.85|2.78|3.0197|3.24|3.7|4.04|4.02|3.8|4.2625|4.868|4.68|4.35|4.26|4.501|4.16|4.0399|3.75||
2022-02-19 20:15:11|pink_usa_0736|ITOCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|10.4|9.198|10.18|10.23|8.062|11.5|13.26|14.578|12.984|14.93|14.064|13.762|13.548|14.62|15.44|16.13|16.4|19.04|16.93|15.802|15.938|15.886|17.126|18.816|19.278|19.728|20.64|22.19|20.5|19.58|21.54|20.07|21.07|23.35|21.01|19.34|20.19|20.1|20.65|22.55|22.54|20.92|22.06|21.07|21.41|21.44|20.49|19.42|19.69|20.02|21.7|23.16|25.06|24.51|24.3|24.671|23.48|24.336|24.33|23.97|25.03|24.59|24.67|25.23|24.07|22.24|22.45|23.91|26.25|25.6|25.45|22.84|24.19|22.67|21.35|21.68|21.93|22.18|25.15|26.34|25.5|24.2|23.035|24.58|25.25|24.1|23.56|22.59|24.065|25|25.69|24.71|24.65|22.45|24.22|24.42|26.37|28.55|26.56|28.155|28.74|28.42|29.02|28.8|30.31|31.809|32.26|32.8|35.335|33.86|37.94|38.14|37.605|39.32|37.0063|39.605|35.4963|35.985|35.685|38.43|36.17|35.415|35.17|35.9|35.835|35.96|35.7235|35.315|38.555|39.08|41.564|41.63|43.204|45.51|46.305|47.315|39.06|38.757|41.51|43.25|43.01|44.77|52.65|49.88|51.51|56.218|57.74|57.09|62.33|64|64.1|61.5|57.8675|61.56|64.31|57.82|60.5975|62.295|61.395|64.28||
2022-02-19 20:15:12|pink_usa_0737|SSUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|9.36|8.18|8.85|9.7|8|9.35|9.69|10.26|9.59|10.15|10|10.38|9.71|10.16|10.65|11.62|11.06|12.14|11.78|10.3|10.37|11.74|12.94|13.43|13.56|14.1|14.4|14.68|14.65|13.3|13.87|13.22|13.73|14.32|12.93|12.4|13.08|13.13|13.81|14.76|15.01|13.73|13.81|13.36|14.18|13.68|13.68|13.26|13.09|12.49|13.14|12.45|12.74|12.38|13.04|12.64|12.83|13.34|13.1|13.59|12.74|12.13|12.46|12.74|12.71|12.48|12.595|13.11|13.56|13.025|12.655|10.385|10.44|10.515|10.32|10.575|11.04|11.01|11.92|11.72|11.725|11.26|10.66|10.81|10.89|10.66|10.11|9.55|9.925|10.4|10.0975|9.97|10.265|9.89|10.875|11.52|11.95|12.47|11.83|13.1|13.24|13.51|13.88|13.36|13.29|13.774|14.38|14.09|15.57|15.73|17.365|16.915|16.845|17.355|18.39|17.025|16.12|16.4|15.73|17.03|15.51|15.345|14.2|14.535|14.21|14.205|13.85|14.845|15.59|14.31|16.29|15.516|15.245|14.84|14.865|15.66|11.51|11.19|11.19|11.94|11.6984|12.12|12.57|12.085|11.48|12.8157|13.88|14.36|15.02|14.3|14.2|14.16|13.32|14.24|14.74|14.2|14.67|13.76|15.27|16.225||
2022-02-19 20:15:13|pink_usa_0738|MIUFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.5|69||||77||77|71.12|70.88|||||69.66|73.65|||80.46|||||||89.84||82|80.1||80.45||||||||10.13|10.196|11.2||10.18|9.89|10.53|10.8|11.54|11.86|||9.79||10.03|10.74|11.4|10.98|10.85||9.55||||9.32||||10.71|9.78||10.04||10.44|9.84|9.22|9||8.5|8.53||8.9||9.5||||||10.58||||||10.66||11.52|12.54|12.871||||||||9.98|10.22|9.72|8.95|8.95|8.95|10.37|10.28|10.0401|10.0401|10.43|10.43|10.43|10.43|10.43|10.43|10.43|10.43|8.28|8.5|8.5|9.6|8.9|8.9|9.88|9.88|9.3|9.2|9.2|11.22|11.22|11.22|11.36|11.36|11.36|11.36|11.36|11.36|9.98|9.6|10.15||
2022-02-19 20:15:13|pink_usa_0739|KDDIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7733|5.75|4.4958|4.0042|4.2083|4.05|4.3083|4.7292|4.525|4.87|4.8167|4.1758|4.55|4.6275|4.48|4.46|4.2225|4.0783|3.7783|3.9883|4.0175|4.0725|4.0417|4.6617|4.8292|4.8042|5.225|5.5808|5.0142|5.725|5.8883|5.9058|6.1867|6.5|6.2467|6.2867|5.42|5.4167|5.2|5.4267|5.2667|5.2667|5.14|5.5|5.9333|6.0033|6.1133|6.48|6.17|5.95|6.1323|6.3067|6.96|7.7733|7.16|8.32|8.8|8.6799|9.0467|9.2333|10.0933|10.1333|9.1133|9.3533|8.4067|9.1833|9.88|10.33|9.7133|9.94|9.9547|10.74|10.5267|10.5167|10.9767|11.0533|11.92|11.93|11.225|11.9|12.85|11.43|11.23|12.04|12.16|12.555|13.02|12.94|13.72|15.05|14.6|15.85|15.9|14.855|14.91|14.15|12.885|12.615|12.975|12.93|13.17|13.26|13.86|13.29|13.538|13.37|13.15|13.81|13.99|12.62|12.2|12.57|13.11|12.99|13.515|13.84|13.58|13.67|12.985|10.92|11.52|12.46|12.35|11.88|10.76|11.73|12.82|12.725|12.97|13.34|13.726|14.49|14.57|14.91|15.5101|13.1625|14.38|14.75|14.89|14.89|15.47|14.14|12.6|14.57|14.27|15.05|14.9799|15.25|15.81|15.74|16.9001|15.32|15.38|17.38|16.08|14.91|14.67|15.08|16||
2022-02-19 20:15:14|pink_usa_0740|MITEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05||8.75||9.3||9.05|11|11.4|10.9375|10.7|10.7|||9.3|4.5784|10.65|||||8.9|9.25|9.25|9.25|9.25|9.8|7.7|9|6.925|6.925|7.29|7.29|8.825|8.15|8.175|7.375|7.775|7.675|7.225|7.27|7.13|6.469|6.185|5.625|6.225|7.885|7.1799|8.65|11.115|9.725|9.3|10.075|10.8|12.4|13.7|12.325|12.4|12|11|11.6|10.7|10.7|11.3|11.59|12.4|12.4|11.5|11.055|10.8375|10.9|11.5|12.67|13.6|15.3|15|20.2|23.9|||||19.3||||23.7|26.4|25.92|29.6|31.85|30.3|32.75|31.85|27.65|27.29|25.65|29.4|26.43|26.6|24.25|26.825|22.1|26.7|28.4|26.95|23.225|23.225|21.6|17.325|18.33|13.799|14.25|12.997|9.574|12.975|13.75|16.101|15.397|15.965|17.801|15.648|15.207|16.152|17.255|15.418|16.324|16.72|17.575|14.913|14.593|14.885|15.784|17.269|17.743|17.4|18.195|19.99|19.936|16.385|17.861|17.204|18.01|16.441|15.282|16.594|17.067|16.181|15.32|16.45|17.45|17.37|16.75|16.17|17.24|18.07|17.31|18.35|19.4|20.24|23.75|22.86|26.89|28.15|32.46|24.33|27.8|26.25|27.31|28.51|28.33|27.3|28.3|25.5|25.3|24.575|23.78|25.19|24.53|23.43|23.4|21.05|25.76|22.6|19.98|21.085|22.265|23.94|23.29|21.99|22.13|23.055|20.5|21.015|21.44|21.445|19.83|18.49|18.895|18.08|19.29|18.3|18.38|19.48|18.905|18.18|20.12|20.78|20.36|19.5|19.205|18.535|19.53|19.59|17.87|17.98|17.04|17.67|18.215|17.7|18.39|18.17|16.815|16.565|18.466|17.745|17.165|16.59|16.285|16.675|15.81|15.83|16.28|17.75|17.15|17.385|16.84|18.775|18.73|18.84|19.13|19.03|18.31|18.61|19.16|19.69|17.38|14.401|15.7|15.26|14.26|14.79|15.43|15.1195|16.57|16.73|16.0704|17.388|16.82|17.74|16.59|16.19|16.12|15.36|16.025|15.775|15.17|13.66|14.12|14.64||
2022-02-19 20:15:16|pink_usa_0741|BRDCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|||5.1|6.2||||||5.461|4.275|4.275|4.275|3.6166|5.025|5.275|5.175|5.5875|5.6375|5.6375|7.1425|7.3525|6.975|6.8375|6.2625|6.075|6.4875|6.8125|6.2|5.6375|5.5625|5.8875|6.425|6.45|7.1875|6.7125|7.025|6.7375|6.425|6.7|6.9375|7.3|7.475|7.8125|8.25|8.775|9.25|8.9125|9.6375|9.2625|9.2|9.25|9.7|10.025|9.9375|9.2375|9.5625|9.85|9.4125|9.7625|9.975|10.6625|10.2375|10.7875|10.6875|9.7375|||||8.8125||||10.4375|11.45|11.025|10.7625|10.3|10.375|10.575|9.7375|10.8|10.4625|10.4|11.25|9.8|9.3|8.175|8.2375|8.2|9.2875|9.4625|8.475|7.775|8.6475|9.0875|8.025|9.45|8.325|7.4|6.5125|6.8875|7.575|7.7|7.5|7.99|9.1625|9.1725|8.4|8.2575|8.275|8.4125|8.125|8.5525|8.36|8.2|8.06|8.5275|9.125|8.92|9.1775|8.875|9.9|10.12|9.8375|10.475|10.1475|11.455|11.3125|12.02|11.2875|10.3625|10.9|11.3|11.115|11.35|11.5325|11.8475|12.1675|11.5525|10.815|11.435|12.1875|11.7125|11.3|10.9125|12.275|13.2775|13.1375|15.94|16.8375|18.4775|16.575|18.575|18.025|17.2813|18.035|17.49|18.04|18.634|17.56|18.42|17.88|18.3|17.98|18.16|17.44|17.1|16.1699|16.55|17.422|17.7|18.947|19.26|21.1|21.06|20.455|18.52|18.73|16.6|17.545|18.59|17.94|16.685|16.95|18.24|17.15|18.4|16.455|16.5|17.1|17.445|18.05|18.63|18.69|18.27|18.08|19.76|20.475|20.99|22.07|21.5|21.465|21.62|22.94|21.615|22.67|23.54|23.14|21.97|21.92|20.75|20.335|18.72|19.48|17.975|19.3|18.425|19.76|19.695|19.12|19.68|19.72|19.82|19.44|19.36|18.84|18.63|19.58|20.6|19.85|18.44|18.12|16.4175|14.465|14.84|16.2|15.63|14.92|15.585|15.84|17.31|17.59|17.36|19.68|19.93|20.09|20.265|21.8525|22.46|22.5|24.22|23.3|22.16|21.745|22.19|23.04||
2022-02-19 20:15:17|pink_usa_0742|DKILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|||||3.6713||3.6335||3.415||||3.26|3.1155|3.264|3.332|3.5475|3.369|2.7635||2.94|2.649||2.9|2.8635|2.8|2.4835|2.574|2.814|2.638|2.5545|2.5515|2.774|3.1475|3.4785|3.826|3.789|3.795|4.0275|4.479|4.345|4.556|4.8848|5.1475|5.8|6.2865|6.1095|5.459|5.7225|5.664|5.8735|6.078|6.626|6.5755|6.9325|6.0735|6.18|6.7605|6.4875|6.7915|6.432|6.87|6.864|7.6175|7.432|6.7205|5.7665|6.1835|6.502|7.1535|7.09|6.576|6.8935|7.319|8.04|8.2385|8.1555|8.446|9.281|9.354|9.53|9.2188|9.5495|9.9547|9.5542|9.757|9.6245|9.891|10.182|10.6325|10.062|10.326|11.3005|11.596|249.29|228.02|229.085|11.08|11.69|12.085|11.6|12.01|12.505|13.405|10.82|10.77|10.645|10.75|11.13|11.555|12.64|12.6|13.74|12.42|12.58|13.07|14.36|14.36|14.3375|14.91|13.15|11.56|12.84|15.22|16.46|17.81|18.58|18.37|20.95|22.62|22.085|21.57|19.9|20.465|20.15|19.65|19.079|22.1|26.71|20.61|22.36|22.99|22.61|20.8896||
2022-02-19 20:15:18|pink_usa_0743|AOZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6813|7.5062||7.2687|7.5062|7|6.9688|7.4375|6.9437|7.4488|7.3625||7.56||||||7.2675|7.4125||7.7438|7.7438||||8.6438|8.7312||8.2487|8.93|9.095||9.3938|9.5525|9.6312|9.1625||8.7475|8.93|8.7063|8.3438|7.798|8.7312|8.9863|||8.965|9.1563|||8.1225||9.1062|8.9863|9.3613|9.1125|9.1875|9.6125|9.6438|9.8875|9.55|9.65|10.18|9.57|9.97|10.2|10.4|9.85|9.93|10.19|9.39|9.31|8.54|9.02|8.77|7.94|7.29|7.12|7.29|6.33|6.03|6.2|6.1|6.06|5.69|6.28|6.57|6.365|6.67|7.05|6.075|4.29|4.3|4.62|4.37|4.16|4.49|4.175|4.2325|4.5712|4.49|4.595|5.32|5.61|5.3|5.76|5.57|5.83|5.875|6.2|6.05|5.63|5.63|5.785||
2022-02-19 20:15:19|pink_usa_0744|TOSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.06|60|65|60|67.5|70|||||82.5|68.75|64.37|80.62|78.12|72.5|88.75|101.25|105.62|105|112.5|85|90|83.75|78.75|69.37|65.62|56.87|51.25|55.63|68.12|51.25|53.75|52.5|48.75|34.8|38.5|38.5|36.5|31.5|41|43|45.5|42|40.7|33.3|31.5|28.5|25.5|29.3|33|29|31|28|27.5|32.5|44|35|41|43.5|39.5|37|42|41.5|41.5|46|45.5|41.5|40.5|37|37.5|37|42.5|43|43|41|46|42.5|42|42.5|38.5|37.5|43|46|50|54.5|59|62|||||60.5|||||65|66|63|65|74|76.5|76.5|90|91.5|87.5|92|80.5|78.5|74.5|68.5|72.5|74.5|84|88.5|70.5|64|48.5|36.5|37.5|33|42.6|26.7|23.9|29.6|35.9|37.5|35|47.2|53|50|57.5|54.3|59|46.5|48.2|52.2|57.7|49.5|53.5|49.5|46.5|51.5|49.6|52.8|59|62|61.8|46|53.6|51.8|53|44.1|39.3|39.4|44.3|43.2|40.5|41.8|41.5|41.5|39.5|36.9|36.3|34.5|31.1|32.9|33.1|34.6|39.24|43.5|47.7|49.4|53.8|46.7|48.1|42.9|41.3|43.6|40.9|41.4|44.8|41.1|43.92|42.36|39.299|41.4|46.8|43.8|44.84|45.2|44.7|44.4|41.1|40.3|39.6|41.28|41.1|36.86|31|30|29.3|25.4|28.7|24.8|19.4|14.5|18.3|20.685|20.3|25.54|27.8|25.42|31|34.18|34.78|40.8|24|21.51|19|20.14|23|24.8|23.04|23.36|30.18|28.9|28.4|25.4|28.6|30|29.84|27.2|26.6|27.3|30.1|30.68|28.44|28.76|31.96|30.98|28.4|31.54|31.67|32.61|33.15|31.25|31.285|31.6025|31.066|31.03|34.5|34|34.22|31.95|27.76|25.07|25.905|30.03|33.23|31.5|28.2|26.39|25.4564|28.44|28.58|32.45|31.99|44.83|41.55|43.2|43.49|42.855|43.29|43.39|43.1|41.04|41|42.1199||
2022-02-19 20:15:20|pink_usa_0745|TOSYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8167|23.75|24.5833|24.3333|27.9583|28.025|28.2917|25.2833|25.25|26.125|27.7083|25.6167|25.725|26.25|22.7667|25.525|24.8833|26.6667|27.2667|30.05|32.3333|23.0417|26.75|25.7333|26.4917|25|19.75|19.7333|22.5583|21.7583|20.3|21.0083|21.0583|20.6667|19.725|18.8167|18.9583|16.3333|15.25|17.0417|18.625|16.95|20.0333|21.6333|23.0417|23.85|27.3417|23.425|24.5583|21.55|20.15|22.05|20.6742|21.5167|21.15|20.6833|21.9875|21.1|19.3|20.6958|23.5|22.0208|22.2583|21.5167|21.7667|22.7333|20.925|20.1|20.2925|20.6167|19.9|18|16.65|14.9917|14.9417|12.75|14.25|12.1917|10.2625|8.2417|9.175|9.2133|10.4458|12.8542|13.9875|12.625|16.4917|16.6417|18.2417|19.9583|12.5083|10.6333|9.4375|9.6083|10.7083|11.85|11.4667|11.6867|15|13.7917|14.5333|12.6833|14.2792|14.6917|14.5583|14.1583|13.1583|13.6792|15.0417|15.35|14.6167|14.65|14.8|15.525|14.37|15.565|15.64|16.76|16.52|16.2|16.005|15.335|15.49|15.44|16.58|17.4268|17.36|16.072|13.71|12.128|12.54|14.37|16.4|15.79|13.92|13.21|12.795|14.21|14.24|16.43|16.15|21.99|20.65|20.97|22.265|21.87|21.64|21.9|22|20.85|20.77|20.81||
2022-02-19 20:15:21|pink_usa_0746|TKECY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|25.85||27.85|27.85|28.6|24.36|||||12.6|7|6|3.85|5.26|6.65|5|3.5|4.06|4.22|3.3|2.75|3.17|2.3|2.4|2.5|1.95|1.32|1.8|1.99|1.5|1.5|2.6|2.45|2.02|2.9|4.22|6.25|6.21|6.89|6.24|6.5|6.03|5.38|5.5|5.47|5.05|4.6|3.85|4.333|4.39|3.67|3.54|3.25|3.62|3.6|4.05|4.15|3.82|4.26|4.29|5.82|4.99|6.5|6.76|6.5|7.07|4.72|5|5.14|4.95|5.42|5.75|4.59|4.2|3.62|4.08|3.7|3.96|3.568|3.94|3.97|3.74|3.95|3.8291|4.057|4.03|4.25|4.08|4.02|4.05|3.97|3.88|3.7795|3.7|3.97|4.92|4.65|4.4|4.75|4.8|4.805|5.165|6.24|6.43|5.96|5.87|6.34|5.55|5.21|5.27|4.62|4.86|4.876|4.68|4.31|4.33|4.03|3.62|3.5|3.3|3.25|3.01|2.73|3.07|2.73|2.53|2.72|2.709|3.66|3.25|3.22|2.986|3.15|3.03|2.79|2.67|3.02|2.87|2.82|2.6|3.046||
2022-02-19 20:15:22|pink_usa_0747|ALNPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|||5.875|5.875|6.25|6.625|6.75|7.2|7.25|7.1|7.5|6.35|6.4||5.6|5.15|5.1|4.45|4.9|4.9|5.95|5.8|5.45|5.3|5.3|4.85|5.1|4.25|3.5|3.3|3.5|3.9|4.05||3.42|3.831|3.75|4|5.6|5.55|5.05|5.05|5.05|6.4|7.05|6.35|6.25|6.75|6.75|6.75|6.4|6.4|7.1|7.1|7.5|7.3|6.9|6.9|6.3|6.25|6|6.5|6.05|6.25|6.5|7.5|7.6|||||7.35||||7.2|7.15|7|7.5|8.3|7.5|7.8|7.95|7.75|7.85|8.04|7.65|7.36|7.67|7.52|7.85|8.25|8.94|8.05|7.25|7.7||7.3|7.01|7.2|7.15|7.25|7.06|7.45|7.13|7.69|6.6|5.95|5.64||5.63|5.08|5.6412|5.92|5.92|6.13|5.81|6.42|6.24|6.65|6.93|7.54|7.25|7.26|7.15|7.37|7.38|6.86|5.71|5.92|6.2|6.54|6.51|6.6|6.05|5.96|5.74|5.61|6.1|6.15|5.5|5.58|5.56|5|4.64|4.28|4.16|4.12|4.21|4.17|3.94|4.12|3.92|4.18|4.06|4.32|4.25|4.05|4.4355|4.2|3.97|4.3|4.29|4.42|4.39|4.34|4.44|4.59|4.8375|4.86|4.29|4.47|5.04|4.948|5.4|5.48|5.664|5.61|5.109|5.71|6.15|5.81|5.71|5.96|5.67|5.43|5.67|5.87|5.84|6.15|5.68|5.61|5.55|5.46|5.3136|5.68|5.3|5.59|5.88|6.07|6.13|6.1|6.71|6.65|7.5|7.7499|7.8|7.7|8.125|8.31|7.7|7.96|7.675|7.6|8.15|7.095|6.94|6.64|6.5|6.53|7.105|7.16|7.14|7.21|7.278|6.7|6.698|6.89|6.637|6.65|6.83|6.8|7|6.55|6.155|4.78|4.44|4.162|4.81|4.7202|4.49|5.25|4.635|4.38|4.9|4.44|4.65|4.95|4.58|4.674|4.95|4.76|4.705|4.85|5.0845|4.841|3.97|4.305|4.52||
2022-02-19 20:15:23|pink_usa_0748|SMCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|12.87|12.07|13.64|13.6|13.21|13.29|13.61|13.81|13.75|13.2|13.56|13.744|15.6|14.84|15.53|14.76|12.64|11.19|11.96|12.91|13.7|12.98|11.25|11.495|10.84|11.92|12.69|11.605|12.85|14.035|14.16|14.51|13.3|11.925|13.87|14.305|14.42|14.1|16.33|15.32|16.253|17.22|17.89|19.35|20.21|21.06|23.94|20.21|19.65|18.79|19.29|16.685|16.705|15.645|16.02|16.19|15.665|15.2|16.58|17.39|19.4|20.65|16.845|19.2|17.56|18.77|21.55|22.84|23.04|23.145|22.54|19.79|21.9|23.12|26.44|26.43|25.94|27.47|27.15|27.68|32.05|31.35|31.41|30.84|30.137|28.8|30.465|29.695|30.675|34.93|28.28|30.96|31.9701|33.95|29.019||
2022-02-19 20:15:24|pink_usa_0749|SMECF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.12|79.5||96.5|89.5|97.25|96|108|104|108.2593|123.3864|117.6707|115.75||120||||132||135.25|124|||156|166.5|176||176.05|159.29|185|166.21|175.6|174.12|134.17|140|149|158|153|172|167.25|159.75|166.75|161|158|159.46|154|163|162|171.5|177.5|171|181|194.99|198.38|188.5|205.5|218.5|217|234|233.28|238|253|236.09|252|258.75|244|271.865|272.625|265.26|265|273.5|277.265|276.18|258.751|267.75|277.83|312.75|299.25|311|297.25|253.211|226.875|239.78|254.32|272.2|256.75|224.5|231.7|214.34|246.11|257|233.995|251.75|279.35|285.57|298.49|266.6475|243|278.5|286.4|285|289|328.45|304|326.5|343.36|350.5|385.17|403.25|410|483.05|402|391.25|380.6|388.5|338.21|332.25|315.32|327.91|328.88|315|303.5|338|346.75|390.515|416.52|335.94|384.85|352.75|372.64|436.39|457|461|464.475|443|399.25|430|463.01|537|527.6|517|546.13|541.75|550|645.41|629.25|615|613|607|581.95|617|606.9999|613.24|673.5901|605|638|652.222|677.384|560.5||
2022-02-19 20:15:25|pink_usa_0750|FJTSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|8.3|9.08|9.74|8.776|6.18|8.584|10.724|10.204|10.72|12.836|13.304|13.18|11.98|12.72|13.2|13.076|13.396|13.56|13.912|12.144|12.8|14.34|14.92|13.676|13.656|13.032|13.964|12.62|13.152|10.732|11.26|10.516|11.652|11.548|9.376|10.26|10.392|10.728|10.56|10.128|10.812|9.696|9.8|8.792|9.676|7.88|8.092|7.324|7.2|7.632|8.568|9.012|8.724|8.58|7.896|7.9|8.212|7.764|7.208|7.656|8.652|9.348|10.396|11.444|12.32|12.16|12.768|13.872|15.0118|14.352|13.224|12.956|11.956|11.6|9.88|12.304|12.914|14.348|10.76|11.7266|11.056|10.22|9.576|9.3664|9.564|10.404|9.7968|6.364|7.182|6.664|7.0112|7.96|7.184|8.394|10.11|10.564|11.5885|12.6|11.416|12.168|11.5|12.112|13.668|14.58|14.6456|15.128|14.916|15.012|15.04|14.456|14.424|11.85|12.134|12.556|12.58|12.368|12.996|14.06|14.324|13.3|12.36|12.12|12.525|13.575|13.7|14.24|13.29|13.66|14.63|15.56|15.45|16.315|16.955|19|19.02|22.93|18.1|18.69|19.4925|21.63|23.145|26.16|25.4|26.86|25.895|26.695|31.23|30.45|29.69|30.565|31.64|33.1|36.79|35|38.85|35.135|36.665|33.96|34.54|25.63||
2022-02-19 20:15:26|pink_usa_0751|MAUSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|12.7|13.5|16.6|13.85|11.05|13.57|14.7|16.9|17.5|18.3|18.05|14.5|13.35|14.45|15.16|13.15|13.8|15.53|14.13|13.61|12.15|11.66||||13.33||13.94|10.35|10.27|9.08||9.87|9.19||||9.76||11.65|12.36|12.68||9.9575|12|12.25|13.17|12.56||16.58|18.59||19.98|||18.86|18.41|19.15|20.47|20.74|23.05|22.98|25.66|21.33|21.18|20.42|19.11|20.27|19.3|18.32|18.82|17.98|19.06|19.27||17.02|19.29|18.21|||18.45|17|17.32|17.81||18.4|17.15|17.72|17.98|17.83|||17.45|18|18.22||||||16.25|15.78||16.97|||||17.75||18.36||18.13|18.77|18.86|18.95|20.4|20.51|21.29|20.7||20.7|20.7|20.7|20.7|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|18.86|15.42|15.54|15.54|15.54|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.42|15.5|15.5|15.5|14.2|14.2|14.2|13.95|13.95|13.95||
2022-02-19 20:15:26|pink_usa_0752|TYIDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|22.5|20|20|23.45|20.35|24.97|29.97|25.35|24.02|27.1|27.3|27.3|27.1||31.15|27.7|27.65|28.85|28.15|25.81|26.03|27.25|25.7|26.55|28.78|30.19|32.35|31.65|30.2|28.09|30.43|30.8|33|30.1|28.24|28.2|27.33|26.62|27.6|29.94|31.18|30.71|27.53|25.75|27.7|28.3|28.62|28.18|28.05|29.96|32.84|33.09|35.75|35.12|39.85|39.55|42.15|43.12|41.41|43.19|43.21|43.5|45.4|45.27|46.63|47.164|46.27|47.5|52.63|49.7083|48.44|46.31|48.37|52.32|51.35|52.99|56.16|58.65|56.89|58.4|56.02|54.82|48.41|51.6|54.05|54.04|49.8|48.55|44.62|42.05|41.67|42.8|37.97|41.6|48.27|48.18|45.41|48.9|49.73|46.9|49.2|48.22|50.4|53.82|54.72|54.12|53.27|57.3|63.05|61.7|65.35|64.12|60.64|60.04|60.58|60.18|53.86|56.73|55.55|55.24|47.98|52.05|44.45|49.63|51.46|53.45|54.84|52.68|54.94|51.23|55.13|58.16|60.7075|59.62|58.4675|55.28|50.14|43.24|48.1|53.08|53.02|50.71|58.34|63.86|64.81|75.1|80.08|84.7|85.75|87.35|80|87.5|85.2|87.5|83.0525|79.65|83.79|81.72|85.375|79.12||
2022-02-19 20:15:27|pink_usa_0753|TOKTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7||8.2||8.15|8|7.85|8.8|9.8||7.96|7.96|6.63|6.73|7.85|6.87|7.4|6.66|7.33|7.14|6.5||7.33||7.4|7.34|7.17|7.46|6.55|6.22|6.13|6.13|5.59|4.89|5.09|5.11|5.25|4.66|4.54|4.73|5.08|5.2|5.22|5.92|5.39|5.84||5.34|5.14|5.32||||5.86||6.3|6.63|7.435|7.03|6.88|6.54|6.47|6.38|5.665|5.81|5.26|5.39|4.39|4.39|4.32|4.33|3.86|3.37|3.37|3.145|2.77|2.77|2.755|2.83|2.98|2.94|2.94|2.94|2.47|2.328|2.328|2.2|2.2|2.52|2.66|2.74|2.74|2.95|3.19|3.19|3.99|3.99|3.99|3.51|3.52|3.61|3.61|3.44|3.44|3.44|3.46||
2022-02-19 20:15:28|pink_usa_0754|JXHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.25|||5.6||||6.0568||||||5.04|5.2||5.0879||||5.69|||4.89|5.14||5.4407|4.84||5.11|5.11|4.6|5.12||5.09|4.93|||4.75|4.03||3.73||3.84||4|4.24|4.426|4.198||3.55|4||||3.95||||||3.54||||4.2||||||||4.8|5.08||5.6|5.65|||5.8||6.33||6.67||||6.85|6.85|6.85|6.85|4.7|4.77|4.77|4.77|4.9|4.74|4.0648|4.6|4.75|4.5743|4.75|4.35|3.9017|3.9017|3.5644|4.74|4.74|3.54|3.7|3.6|3.54|3.59|3.58|4.12|4.31|4.31|4.31|4.2|4.32|4.09|3.9|4.24|4.015|3.68|3.9|3.84||
2022-02-19 20:15:28|pink_usa_0755|JXHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11|10.65|10.35|10.85||12.06|12||14.05|14.3|12.94|13|13.7||14.59|14.77|11.1|11.33||||||12.01|11.2||||||10.64|10.85|11.55|11.42||10.53|10.72|10||11.06|10.86|||10.39|10.13|9.53|9.5|9.5||10.73|10.66|10.35|10.1||7.9|7.34|7.62|7.69|8.01|8.06|8.7|8.9|8.34|7.25||7.8|7.59|8.2|8.46|7.6|8.09|8.25|8.32|8.2|7.21||||7.62|8.22|8.85|9.46|9.41|9.91|9.03|8.87|9|8.94|9.91|10.25|11.15|11.64|13.09|12.84|12.63|11.89|12.91|13.15|13.75|15.1|13.8|15.32|12.96|11.35|10.88|10.51|9.89|9.51|9.585|9.45|9.82|9.47|8.56|9.19|9.47|8.7935|9.01|8.668|7.56|6.68|7.36|7.64|7.02|7.1|7.97|7.09|6.85|7.1|6.95|8.29|8.79|9.06|8.79|8.62|8.86|8.44|8.26|8.2104|8.08|7.695|7.48|8.01||
2022-02-19 20:15:29|pink_usa_0756|ASEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|||29.9|||||||30.6||||||||||40.55|40.85|40.95|34.57|34.89|36.25|35.18|36.44|40.05|38.15|37.34|35.6|34.267|37.59|35.91|35.83|36.85|37.3|45.9|45.92|41.41|38.25|34|37.04|40.01|40.67|41.59|40.6|40.12|36.77|38.815|40.64|38.68|45.84|46.91|46.36|43.55|43.96|43.84|48|51.35|46.85|51.25|50.44|52.49|50.52|51.45|53.79|50.15|52.09|53.99|60|56.46|55.52|53.65|51.26|45.795|46.67|46.205|48.28|39.69|37.08|34.82|38.37|39.82|37.41|38.08|33.48|34.6|29|30.55|31.87|39.54|38.7|37.53|33.62|33.11|22.08|28.23|32.25|29.08|29.63|34.12|32.71|29.51|30.28|28.85|31.42|34.81|36.65|39.32|44.56|43.2|41.14|40.4825|35.31|34.83|38.88|38.3195|35.06||
2022-02-19 20:15:30|pink_usa_0757|CAJFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375|26.875|26.875|31.877|39.125|40.25|41.625|38.5|38.75|42.156||44.25|43.43|39.13|39.13|38.875|34.5|34.5|34.75|39.625|40.25||38.25|||30.25|29.25|35.15|35.414|33.656|36|36|39.75|38|35.75|34.75|36.1|36.1|33.94|38.569|36|37.9|35.9|35.941|42.1|43.25|50.58|48.5|48|48.3|49.75|46.75|45|48|47.9|47.9|47.9|49.3|52|48.8|48.8|46.5|47.75|50|52|52.25|53.5|53|51.5|55|53.2|50|50|52|53.8|55.5|61|61.65|62.35||||45.1|45.1|49.5|54.1|52.5|53.2|54.85|51|53|55.6|56|58.35|59|52||55.15|50.1|47|42.2|42.82|46.48|47.9657|53.456|53.75|46|45.5|39.05|32|37.5|29|34.55|28.56|23.1|28.25|30.9707|33.6071|32.8|35.75|38.35|38.65|37.6|41|43.08|39.215|46.5|46.19|44.1|40.06|38.65|42.5|44.6|47.73|45.41|49.0625|52|46.84|45.9|43.4|46.05|47.94|47.95|47.57|45.6|45.33|45.16|44.51|43.31|43.9|45.17|46.77|44.545|39.77|39.96|34.855|32.45|32.275|32.55|36.07|40.03|35.15|36.11|34.6|35.255|33.165|33.775|32.605|31.625|31.92|32.22|32.5|31|29.65|31.01|31.25|31.52|32.82|32.94|32.985||32.11|30.88|33.1|30.82|31.4111|32.5912|36.48|35.2|34.235|32.4182|31.98|30|30|30.2|30.24|28.99|26.725|29.7|30.74|27.87|28.15|28.285|27.915|28.495|28.65|28.3|29.85|28.39|29.005|29.35|31.75|33.65|34.94|33.295|35.05|34.05|35.27|38.3|37.82|38.1325|37.76|36.53|34.9||34.01|31.8|32.13|31.36|30.17|28.51|28.75|27.235|28.7625|28.16|28.8625|27.595|27.93|29.425|27.2|25.98|27.042|27.27|27.57|27.18|26.88|25.6186|20.28|20.53|20.5908|20.52|16.59|16.5|16.64|16.86|17.01|19.98|22.715|22.125|22.85|23.6|24.5|22.406|24.27|23.22|24.4|21.6858|22.79|24.42|23.98||
2022-02-19 20:15:32|pink_usa_0758|FANUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.99|5.7|6.94|6.486|6.21|7.168|8.09|8.34|8|8.14|8.06|8.5|8.56|9.006|9.62|10.506|9.95|11.04|11.03|10.4|11.77|11.99|11.676|13.24|15.05|15.078|15.528|16.098|15.594|15.666|16.356|15.168|17.376|18.924|13.896|14.772|16.47|16.566|15.87|17.28|18.24|16.926|16.854|17.004|16.596|15.714|16.68|16.02|16.74|16.998|19.2|15.948|14.682|15.51|16.05|14.208|14.652|15.642|16.59|16.188|15.516|16.278|18.24|16.356|16.494|18.012|16.8|17.58|17.412|17.22|17.5575|17.088|17.13|17.376|16.542|18.408|22.098|22.812|21.12|22.026|20.55|16.5|15.933|17.238|17.58|18.012|16.95|13.14|14.844|16.644|15.0168|15.432|15.516|16.686|16.434|18.12|18.06|17.136|16.76|19.7|19.4|20.175|20.385|20.03|19.36|20.688|19.61|21.719|24.94|23.85|24.55|24.92|25.57|24.815|21.63|20.61|19.38|19.48|18.935|18.37|18.74|15.8|15.14|17.335|16.67|19.1|17.83|17.26|18.48|16.57|18.35|18|19.8|19.25|18.726|18.86|13.34|13.85|16.26|17.88|17.71|18.16|19.86|19.39|21.86|25.211|27.0065|27.54|24.49|25.66|23.9|23.89|24.05|22.575|23.7999|20.4205|20|20.47|20.75|19.56||
2022-02-19 20:15:33|pink_usa_0759|RCRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10|9.7333|10.5667|10.4267|10.2233|10.12|11.0367|12.18|12.54|13.6967|13.3767|13.82|12.5933|13.1278|15.1833|16.2067|17.2967|16.7067|17.92|16.37|17.52|19.74|22.79|24.47|23.29|24.72|24.86|23.36|25.26|24.22|27.89|26.99|28.39|30.8|33.35|27.02|26.55|23.985|27.54|28.3|27.4|28.72|31.18|33.46|34.235|29.68|31.3361|33.98|37.26|37.22|40.92|35.81|24.47|28.5825|35.35|35.12|34.343|38.47|39.785|43.05|39.77|41.74|44.06|51.06|48.36|45.39|50.035|51.75|51.62|61.79|61.47|69.01|63.22|59.69|48.31||
2022-02-19 20:15:33|pink_usa_0760|RCRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.2|5.2|5.2|5.9|5.9|5.9|5.9|5|5.45|5.61|5.59|6.01|6.275|6.81|6.83|5.97|6.1625|6.72|7.28|7.55|8.25|7.1768|4.56|5.6|7.05|6.71|6.6575|7.6|8.09|8.075|8.2199|8.19|8.975|10.09|9.515|8.99|9.93|9.99|10.19|12.145|12.29|13.64|12.51|12.13|9.865||
2022-02-19 20:15:34|pink_usa_0761|TOPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|12.8|12.6|10.2|11.2|11.6|11.3|10.95|10.9|10.9|11.1|10.25|9.55|9.8|8.9|8.8|8.6|8.5|7.875|8|19.7|10.7|9.3|9.42|9.1|8.9|8.65|9.3|9.3|7.55|9.5|9.9|9.95|9.75|10.1|8.95|8.3|8.3|7.5|7.39|7.1|6.93|7.09|6.554|5.95|6.56|6.96|7.5506|8.25|8.23|9.05|9.3|11|11.05|12.4|13.07|11.8|12.25|10.95|9.85|10.15|9.8|10|10.2|10.85|10.4|10.98|10.9|10.97|10|10.35|9.6|10.15|10.4|9.75|11.39|12.44|12.9|12.8||||10.85|11.1|||10.08|10.45|11|10.72|10.75|10.45|10.54|10.1|10.65|10.75|9.85|9.9|9.6|10.26|9.95|9.8|11.2|11.35|11.2|11.45|10.4|9.9|8.8|5|7|6.6|7.3|6.35|5.75|7.2|7.432|8.6|10.15|10.3|9.75|9.2|8.34|8.31|8.25|8.7|8.6|9.3|9|8.55|8.05|8.35|7.95|7.914|8.288|8.71|9.09|9.17|8.928|7.31|8.28|7.2|7.8|7.952|6.802|7.43|7.51|7.19|7.5|7.98|7.64|6.988|6.344|6.508|6.8|6|6|5.37|5.52|5.98|6.05|6.23|6.98|7.14|7.74|6.38|7|7.21|7.56|7.61|7.93|7.6|7.95|7.14|7.2|6.78|7.18|7.37|7.9|7.2201|7.26|6.87|6.574|6.44|6.59|7.1|7.42|8.16|8.41|8.6|8.5|8.72|8.19|8.64|8.838|8.99|9.16|8.57|8.49|8.47|8.84|9.22|8.6|8.7|9.26|8.86|9.14|9.41|9.73|9.83|10.258|10.28|10.3|11.285|10.84|11.09|10.29|9.98|10.04|9.02|9.15|8.45|8.37|7.91|8.11|8.31|7.73|7.65|7.49|7.29|6.92|8|7.2|8|8.14|8.05|7.89|7.39|7.66|8.3001|8.85|8.64|9.4425|10.065|10.65|9.915|7|6.9|7.42|8.8|8.89|7.7124|7.7|6.82|7|7.27|6.79|6.93|7.965|9.11|8.99|9.04|8.155|8.59|9.44|8.6|8.31|9.3899|12.9999|9.26||
2022-02-19 20:15:35|pink_usa_0762|SOMLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1875|26.75|25.25|27|28.125|22.75|20|21.125|20.875|19.0625|18.75|15.375|18.75|19.875|17.8906|17.0625|15.6875|15.75|14.375|14.375|15.375|13.2562|13.3438|13.3125|13.0313|11.3125|11.3125|13.9375|12.4688|9.8125|10.9063|11.1937|11.8125|12.76|13.0313|11.5625|11.5938|9.8625|8.1525|8.1512|8.3125|7.4688|7.0938|6.8125|5.9375|8.075|8.3187|7.2188|9.0625|10.4375|9.8562|8.625|9.375|9.625|9.6875|11.375|9.375|10.3438|10.125|9.625|9.525|9.0938|9.3125|9.9063|10.125|9.75|10.8125|10.125|10.025|10.85|10.9313|10.7875|12|12.75|12.625|12.875|13.4375|12.3063|||||11.6125||||12.4688|13.25|13.0938|12.4125|12.1937|11.9688|11.5625|11.5875|11.9938|11.0437|12.2125|12.4688|12.7125|14.005|13.625|12.5463|12.5938|12.5125|12.1062|12.0625|11.2875|11.2387|11.4875|9.75|9.9887|11.6175|11.7225|9.425|8.1438|9.35|9.625|10.0625|10.4187|11.075|11.9375|12.125|12.0375|12.2063|11.9925|11.4625|11.275|10.9187|10.8938|10.6125|11.2188|11.3175|11.25|11.51|11.4825|11.28|11.59|12.2|12.29|11.29|12.52|11.37|11.97|11.83|11.4|12.09|11.4|11.13|11.31|11.4|12.276|11.85|11.66|10.91|11.49|12.05|12.42|12.6|12.68|12.75|12.69|12.1|12.932|12.477|13.82|12.48|13.73|14.41|15.42|14.75|14.938|15.42|14.27|13.7|14.22|14.11|14.28|15.47|15.31|15.76|14.9|14.59|15.46|14.45|13.82|14.58|15.69|17.1|17.94|16.71|16.48|16.98|15.53|15.24|16.59|17.34|16.405|17.51|18.345|17.8|19.16|18.465|18.98|18.72|19.16|18.67|18.15|18.57|18.81|18.19|18.015|18|18.25|19.24|18.73|18.89|18.41|18.37|18.425|18.68|19.43|18.77|17.975|18.505|18.768|18.845|18.755|19.32|20.32|20.74|19.485|20.865|21.465|20.79|21.4|20.97|21|21.04|20.654|19.78|21.304|22.563|22.28|22.062|22.3825|22.9|19.95|19.39|20.53|21.62|21.3852|22.1|22.98|22.79|23.17|23.75|23.098|24.43|21.39|21.22|20.94|19.21|19.12|19.02|19.575|17.8|17.1|17.21|17.13|18.13||
2022-02-19 20:15:36|pink_usa_0763|KAJMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.55|7.2|7.2|7.4|8.3|9.85|10.5|10.35|10.35|13.4|18.25||||8.8|8.8||||9.12|||10.1|10.6|10|8.6|8.25|7.97|7.67|6.75|6.65|6.46|6.7|6.48|5.72|5.9|6.82|7.9|6.45|5.8|6.1|5.2|6|5.6|6.41|5.1|3.9|4.99|5.86|6.202|5.42|5.8|5.67|4.79||4.0166|4.04|4.42|4.77||4.94|4.7|4.76|||4.82|4.76|5.3|5.42||5.95|5.66|5.84|5.81|5.7|6.03|6.32|6.92|6.53|6.3|6.178|6.83|6.07|5.76|5.14|5.05|5.71|5.65|5.432|5.65|5.28|5.94|6.62|5.9|5.96|5.476|6.45|5.908|7.388|7.274|7.45|7.718|8.382|7.408|7.538|6.936|6.887|7.272|7.59|7.808|8.614|9.324|10.304|9.476|8.43|7.95|8.153|8.046|9.307|9.315|9.172|8.95|9.854|10.954|11.286|11.884|10.63|11.41|10.51|11.618|12.116|12.588||13.474|13.998|14.834|14||13.262|14.53|14.3784|13.022|13.06|13.592|13.658|15.47|17.23|17.844|18.896|20.01|21.28|20.75|19.458|20.11|18.606|18.418|19.272|16.414|14.842|15.074|14.014|13.64|13.01|13|13.75|14.3|14.99|14.588|14.56|13.86|13.95|11.86|12.06|13.12|14.1|12.95|13.175|12.965|10.34|10.1|10|11.95|12.06|11.242|12.4|12.04|10.79|13.2992|12.92|13.31|12.92|14.43|13.61|14.21|13.15|13.03|13.425|13.48|12.95|11.91|11.63|12.12||
2022-02-19 20:15:37|pink_usa_0764|KYOCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75|37.0625|37.25|32.8125|32.5|36.375|39.1875|38|40.875|43.5|44.5625|41.9065|41.375|39.5|37.3125|35.875|33.75|33.625|37.75|34.3125|34.875|33.75|34|36|32.844|32.4375|30.5|29.5625|29.1875|28.4375|30.125|35.75|39.75|42.6565|32.375|33.0315|29.1565|24.625|22.625|27.625|26.6875|26.8125|26.375|24.625|24.297|50.25|43.6875|21.75|20|23.5313|25.9688|27.2188|23.8438|26.3125|29.6563|26.5313|29.9688|34.8438|33.3438|36.875|47.875|59.625|131|85.9375|91.9688|83|83.0313|82.0313|85.9063|73|90.9375|75.2188|66.875|64.7188|53.0938|54.275|45.225|46.25|49.445|47.005|44.545|37.67|33.505|32.25|34.7|37.265|33.365|29.475|29.75|35|34.205|40|36.8|33.5|34.97|32.795|29.505|32.585|28.575|27.675|26.3|24.645|24.595|27.72|28.5|28.65|31.665|29.67|30.685|30.67|33.5|37.7|36.8|41.97|41.53|42.12|42.9|38.65|36.68|35.2|36.05|35.145|38.49|36.17|37.3|35.72|36.565|38.425|38.35|35.35|34.875|35.01|32.48|34.25|36.59|44.2|44.345|44.065|46.94|41.75|38.875|40.805|43.125|42.77|44.905|44.905|47.445|46.345|44.93|47.075|48.75|49.475|52.705|48.05|45.865|46.595|42.74|44.875|43.61|40.01|40.52|42.03|45.615|48.33|47.025|43.29|41.705|38.08|30.12|31.055|36.185|31.805|28.9|33.48|38.79|39.265|37.35|40.085|41.49|45.88|41.735|39.535|44.155|46.36|44.47|48.61|49.125|43.66|40.35|44.72|42.415|47.57|49.865|51.2375|51.09|51.755|52.215|50.456|54.955|52.725|51.21|53.56|46.2|41.645|44.48|44.35|39.9|42.565|44.71|46.16|48.655|41.24|43.02|39.91|43.27|43.245|44.4|46.5|45.675|44|43.5|45.725|50.7|48.875|50.875|50.825|50.88|53.345|52.95|53|50.14|44.76|45.53|45.25|47.14|45.01|47.58|47.54|46.81|46.69|46.39|48.62|45.82|43.72|50.33|54.92|51.96|54.67|52.04|51.42|49.35|46.02|45.23|46.23|46.11|39.95|44.03|44.16|48.8|49.69|47.66|47.08|47.58|48.13|48.58|48.52|49.78|54.7|55.13|56.13|56.93|57.79|58.27|61.09|60.3|62.17|66.8|70.68|65.51|67.18|58.81|56.74|63.58|59.24|56|60.445|62.9|59.99|54.12|54.045|49.835|56.24|55.17|58.905|64.6|60.765|65.55|61.13|59.33|62.37|65.42|68.23|68.36|65.725|61.7|58.6325|53.09|53.94|54.445|55.67|57.6199|57.31|55.21|56.76|61.65|64.41|65.2301|64.08|60.6|61.48|61.69|61.79|62.17|62.61|58.595|59.34|62.77|62.39|59.2699||
2022-02-19 20:15:39|pink_usa_0765|JAPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|16.85|15.03|13.67|14.31|16.03|16.43|18.4|18.17|17.708|19.03|17.02|15.73|17.44|18.08|17.925|19.7|20.785|20.9|21.55|20.57|20.96|19.76|19.95|20.06|19.21|16.65|16.45|16.08|16.495|16.505|16.65|18.98|17.11|17.558|17.05|16.41|16.46|16.53|16.29|15.2|14.09|14.08|13.855|13.5|13.555|14.09|12.945|12.84|12.665|12.475|12.07|12.595|12.585|12.03|11.35|11.434|11.1|10.8|10.37|11.06|11.21|11.37|10.95|10.46|9.92|9.14|9.14|10|9.13|9.34|9.29|9.31|10.14|10.205|9.92|9.91|8.894|9.4|9.7|9.86|9.46|10.04|9.93|9.75|10.15|10.39|9.92|10||
2022-02-19 20:15:40|pink_usa_0766|MMTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|15.1|12.7|14.5|12.7|11.2|13.3|15|15|17.5|17.7||14.7|13|14|14.5||14.3|15|12.5|12.8|12.5|13.4|12.9|12.4|11.7|14.2|||13.7|11.5|11.9|11.8|13|12.2|12.9|13.5|13|11.9|11.6|12.2|11.8|11|11|10.1|9.3|9.5|9.15|8.975|8.5|9.3|10.2|11.9|11.4|10.2|11.9|15.2|15|13.1|11.25|10.53|10.74|10.35|10.88|10.91|10.99|10.41|10.2|10.01|11|11.09|11.27|11.39|10.25|9.2|8.91|8.662|9.0553|9.08|9.4|8.87|8.41|8.26|7.96||8.77|8.72|8.25|7.62|7.54|7.2317|4.45|5.2|4.372|4.4731|4.75|4.66|5.28|5.0969|5.88|6.1|6.35|6.08|6.36|6.7461|6.5|7.23|7.1715|8.23|7.88|7|7.3146|7.49|7.18|7.0169|7.21|7.7512|8.07|7.7|6.83|6.9326|6.5|5.9|5.31|6.02|5.755|5.554|5.6|4.87|4.94|4.15|4.23|4.655|4.82|4.39|4.09|3.86|3.37|3.16|2.72|2.9|2.62|2.06|2.45|2.13|1.965|1.91|2.21|2.66|2.85|2.86|2.685|2.7|2.75|2.74|2.49|2.69|3.309|3.34|2.8|2.92||
2022-02-19 20:15:41|pink_usa_0767|MTLHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|22.15|21.75|18|15.5|17.75|20.71|23.35|20.65|22.5|22.25|20.3|18.65|21.2|21.5|20.25|23|25.8|25.4|22.95|24|26.45|24.9|25.61|28.57|28.85|33.7|35.98|35.47|30.75|33.98|34.73|36.68|37.97|35.32|31.15|28.32|29.45|28.35|28.24|28.07|26.73|25.6|21.25|23.42|20.47|18.54|18.63|20.46|23.56|25.46|23.34|22.695|22.92|24.06|21.75|23.33|25.04|24.09|23.3|22.18|23.11|22.74|20.965|22.71|20.81|20.02|20.91|21.99|22.11|25.02|24.52|24.98|26.57|24.55|27.52|28.06|29.261|31.22|29.66|33.52|30.07|27.4|27.87|32.6|33.56|29.1|28.13|26.665|24.76|26.1|24.32|23.11|27.4|31.402|31.56|32.33|31.75|33.42|34.87|38.75|38.51|39.69|39.85|42.49|43.39|47.02|47.34|52.95|53.89|55.65|51.1|50.31|47|48.22|44.51|41.43|45.2125|45.76|48.09|39.94|40.63|38.32|41.91|37.3|36.07|34.93|33.7|35.3|34.59|34.92|36.73|39.56|38.18|37.6|36.68|32.53|28.52|28.4|29.93|29.56|28.95|28.71|28.43|29.05|30.943|30.21|35.135|34.95|38.11|36.52|39.33|41.29|42.2|45.37|46.57|42.25|38.29|37.07|38.914||
2022-02-19 20:15:41|pink_usa_0768|TISCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1||13|12.7|13|12.8|13.734|14.52|13.61|11.2175|11.28|10.85||10.29|10.91|11.37|11.88|10.99|11.54|9.434|9.5|8.71|8.7|9.654|10.04|10.245|10.88|10.175|8.292|7.18|7.74|9.19|9|8.5565|8.482|8.6055|8.0275|8.875|8.345|8.21|9.18|9.79|9.46|8.695|7.96|8.44|8.225|8.21|8.2652|7.425|7.65|7.65||
2022-02-19 20:15:42|pink_usa_0769|NIPNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|30|30|30|30|30|51.3|51.75|57.8775|50.54|53|52.75|60|54.75|55.46|58|45.56|49.315|50.1|50.195|54.78|53.5|44.75|45.3|38||
2022-02-19 20:15:42|pink_usa_0770|RICOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.5|88|81.625|91.5|89|86|96|108.25|109|103|97|89|90.5|83.25|89|89.5|85|95.75|86.5|96.5|89|100.5|106.41|90.5|77.5|80.5|85.5|90.5|96.75|96.75|87.25|87.5|91.2075|88|89.25|87.5|88.9713|80.3|86.5|82.7|79.8708|75|74.75|71.75|76.5|79.5|84.9|90.375|89.5|89.5|94|89.25|93.5|95.25|101.4|99.25|99|96.25|105.45|89.85|94.599|100.75|95.0187|93.75|96.5|89.25|92|87.3|80|79|82|76.5|76.55|84|83.5|90.25|93.65|89|95|94.35|103.5|88|103|98.75|100|100.5|100.75|96|98|106.5|108.25|116.25|113.5|111.26|115.75|102.5|99.25|105|96|94.75|84.75|72.85|76|85.15|84.5|91.6|79|84.9|84.1|58|51.7|50|67.3|63.95|50.15|62.95|63.25|69|60.45|65.25|74.55|67.67|67.75|66.41|74.25|71.05|73.25|82.36|83.5|71.75|68.14|67.09|68.25|75.4|69.5|71.9|71.35|68.8|64.8|56.5|54|55.05|55|47.6|42.95|39.75|41.04|43.94|42.43|39.55|44.84|49.38|42.39|37.51|40.01|39.13|39.65|44.8|40.15|46.75|52.25|56.21|57|51.36|54.32|57.3|59.68|59.25|55.49|57.59|53.3|57.08|54.04|57.564|63.49|57.49|57.49|59.26|56.87|54.91|55.25|51.67|52.02|52.51|49.7|9.42|10.31|11.13|10.69|10.36|10.05|9.435|10.45|10.5|10.7|10.47|9.57|9.91|10.19|9.55|8.88|8.14|8.72|8.995|9.61|8.715|8.17|8.87|8.79|8.408|8.665|8.17|7.7|8.6|8.4401|9.16|9.955|9.725|8.93|9.2|9.685|11.055|10.43|10.06|9.85|8.91|9.11|9.4|10.17|11.07|9.95|9.16|9.71|10.49|10.4|10.555|9.94|10.13|9.5|8.96|8.64|8.97|10.1|10.511|10.91|11.6|9.16|6.14|6.64|8.39|7.3795|6.805|7.01|6.59|6.88|7.159|6.55|8.06|9.12|10.7|11.4|12.5|11.2|11.09|10.09|10.23|9.63|9.17|9.48|8.6||
2022-02-19 20:15:44|pink_usa_0771|JAPSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6||12.4|12.85|13.85||14.3||12.7||15.4|15|16|15.67|15.44|16.62|16.53|17.54|19.54|17.2|18.1|19.09|17.4|17.92|17.93|18.1|18.05|17.79|16.9|15.14|14.7|15.255|14.53|15.17|14.59|14.785|16.04|16.415|15.67|14.845|15.17|15.46|16.705|16.88|16.73|17.55|18.545|19.83|18.41|19.92|20.49|18.92|19.24|17.57|17.905|17.91|17.54|17.515|17.675|17.745|18.46|17.975|17.34|16.38|15.68|16.2|15.33|15.66|15.13|15.33|15.37|15.431|14.07|12.16|8.545|8.7|9.85|9.09|7.84|10.33|9.485|9.14|9.635|9.3|9.08|11.61|10.89|10.78|11.4425|11.38|10.09|11.225|12.07|10.99|9.6|9.4725|9.54||
2022-02-19 20:15:44|pink_usa_0772|OTSKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.77||15.35|15.2|15.4|15.3|14.644|14.15|15.85|16.04|16.78|17.6|15.74|16.55|15.81|15|14.39|13.95|14.31|14.75|14.99|15.25|14.96|14.635|14.32|15.529|15.99|17.7|17.68|17.27|16.48|15.01|15.84|15.17|15.95|15.85|15.86|16.69|18.916|15.75|16.07|16.8|17.15|17.645|17.77|18.11|17.77|19.41|21.75|23.73|23.47|22.365|22.14|21.88|19.89|22|23.31|22.405|23.13|23.01|22.77|21.15|22.133|19.82|20.28|20.36|21.1|22.33|21.33|24.8|25.09|25.87|24.275|22.915|22.69|23.38|24.855|23.35|24.025|21.215|20.825|21.07|19.7|17.8|16.985|17.01|17.53|20.19|19.18|20.39|21.94|22.4555|22.39|18.459|19.36|19.42|22.39|20.8|21.394|21.75|20.56|19.38|20.67|20.76|21.35|19.87|20.76|19.16|20.41|20.245|20.13|22.55|21.544|20.04|18.27|18.22|16.99||
2022-02-19 20:15:45|pink_usa_0773|FUJIY|price|0|14.1448|13.88|14.3716|15.3551|15.9979|19.2506|18.3429|18.4942|20.007|17.1327|17.1327|16.8679|19.0993|18.1159|18.721|15.8844|13.1236|13.3884|12.8968|14.5229|13.9935|13.88|12.2537|12.3672|13.7515|14.5077|13.614|13.9921|14.1296|16.3642|14.9891|15.9861|17.4986|19.252|19.7332|20.249|20.4896|19.252|22.243|29.2561|30.4937|35.9943|33.8628|35.7537|37.3694|39.8792|39.8792|45.7578|44.4858|44.7608|39.1228|39.7414|45.7578|52.1179|54.868|61.9845|67.1413|50.9834|56.1402|63.497|61.3656|62.5|65.8691|66.488|59.2341|56.4839|60.3686|52.2553|49.9864|48.233|55.3838|56.862|53.871|50.6397|52.0148|51.7398|58.2371|56.4839|60.9875|63.2564|68.9976|66|61.7501|62.125|60.7501|56.2502|49|51|54.2502|61.5|62|55.2502|51.7501|55.625|51.5|46.75|51.125|54.5|50.5|51.875|48.75|48.75|52.25|48|51|47.25|42.375|44.25|46.875|44|41.125|43.125|44.375|44.5|40.625|44.625|42|41.5|42.5|42.25|41|42.25|45.75|52|50.125|46.625|49|50.5|49.875|46.375|42|44.375|49.375|49.875|44|43|43.125|44.5|44.5|45.125|45.3126|47.628|44.876|46.376|44|42.628|46.752|48.876|48.252|47.5|52.628|49.752|49.628|49.252|49.5|58.128|56.376|56.752|57.752|62.128|62|31.875|29.75|30|30.625|28.625|31.5|33|30.375|33.5|32.75|38.375|38.625|40.375|42.125|38.25|41.375|36.75|35.875|38.188|41.875|39.5|36.75|36.375|33.75|34.563|36.625|32.5|34.125|36.75|37.875|36.625|36.75|37|37.375|37.875|36|38|38.375|36.5|33.813|31.875|39.75|38.25|38.75|44.5|44|41|36|42.375|37|35.75|33.5|37.125|39.375|41.25|39.563|35.75|37.563|40.9|42.2|43.5|39.9|37.25|32.56|33.3|34.19|35.94|32|31.92|31.6|31.6|31.85|31.5|31.19|31.17|29.3|27.389|32.49|32.07|29.941|31.56|30.32|26.049|27.6|28.81|30.14|30.09|29.2|29.98|28.59|32.8|32.75|31.02|31.68|31.87|30.3|31.65|30.24|31.58|32.86|34.01|35.23|36.98|36.31|37.771|36.58|33.07|31.29|32.59|31.18|32.55|33.17|32.05|32|33.21|34.67|32|33.41|34.1|32.99|33.56|33.52|36.4801|36.46|37.19|39.68|41.34|41.34|42.7594|40.85|40.89|41.43|44.62|43.35|42.89|45.86|47.94|44.09|41.54|39.28|37.18|35.54|38.31|36.93|34.27|31.17|27.41|25.98|22.32|24.14|22.22|21.7|18.45|21.97|25.71|28.91|31.7|31.97|29.6|29.8|28.35|27.15|30.2|32.05|31.7|34.35|34.05|29.35|28.65|32.15|29.95|33|33.73|33.63|35.74|36.19|34.98|31.01|31.03|29.34|31.23|30.09|24.15|23.12|24.66|23.99|23.26|23.85|25.34|23.51|20.98|18.51|18.8|17.76|16.61|16.61|16.55|18.34|20.03|19.79|19.23|19.64|20.56|20.87|22|21.73|21.6901|24.04|24.48|27.39|28.454|29.14|28.7|26.86|25.17|25.92|27.92|28.51|30.1899|30.739|34.08|33.1|30.66|33.6|34.45|35.61|37.92|37.97|35.72|39.74|41.025|37.4|39.65|40.64|41.705|38.65|37.7|39.4|40.86|40.22|38.46|35.86|37.53|36.95|37.84|37.72|37.85|37.9|38.595|39.155|37.1|36.485|35.99|36.665|39.34|38.8|40.85|41.066|40.95|40.95|41.65|40.11|40.24|38.285|38.96|41.34|42.28|45.22|43.1|39.69|38.96|42.8|45.02|45.545|46.755|47.735|50.75|47.28|42.78|43.945|43.91|47.6|48.1|49.32|47.9|50.02|47.49|45.94|42.84|44.958|47.56|49.45|51.07|53.64|52.95|57.41|57.435|59.7|64.72|69.19|74|71.65|82.49|91.755|77.42|78.86|74.24|66.77|65.355||
2022-02-19 20:15:47|pink_usa_0774|OBYCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.25|5.45|5.7|4.8067|4.25|4.9|4.8522|4.3408|4.5|4.3|4.3743|3.94||3.25|3.9|3.57|4.4||3.8|4.1|4||4.1|4.1|4.17|4.39|4.95|4.72|4.71|4.35|4.31|4.35|4.5|4.53|4.85|5.27|4.44|4.18|4.35|4.93|4.45|4.294||4.03||4.35|4.14|4.32|4.1|5.58|5.51||4.95|5.54|6.12||5.6|5.83||6.34|||5.6|5.7673||6.4258|6.4258|6.51|6.72|7.49|7.57|||7.48|6.46||||||7.67||8.37|9.36|8.39|9.3|||9.55||||10.03||9.66|9.04|8.79|9.27||9.29|8.9||10|11.09|11.49||||13.59|12.7234|||11.18|||10.36|10.43|9.52||9.24||8.7756|8.7756|8.7756|8.7756|8.7756|8.7756|8.7756|8.7756|8.7756|9.115|9.115|9.115|11.565|11.32|10.8801|10.16|10.16|9.0285|9.73|10.45|8.76|9.51|9.1|8.169|9.165|8.45|9|8.956|9.35|9.335|9.335|8.06|8.25|8.59|8.59|8.59|7.65|7.964|7.82||
2022-02-19 20:15:48|pink_usa_0775|NPSCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.94|34.75|30.4|33.45|31.1|25.01|28.75|37.44|38.3|37.96|39.69|38.54|37.5|37.75|39.64|41.35|36.46|38.9|40|35.5|34.89|33.71|34.55|33.66|33.64|31.39|34.6|35.81|34.68|35.78|30.27|31.85|29.98|32.77|31.2|29.89|27.15|25.35|25.96|24.81|25.5|28.25|26.25|23.7|21|21.33|20.5|19.09|21.7|21.72|22.48|25.43|29.24|26.35|24.35|25.74|24.96|28.6|30.87|29.55|33.77|32.45|32.08|33.87|29.25|29.4|27.24|26.55|28.92|32.44|29.4|28.13|25.3|26.25|26.92|24.27|24.46|26.985|24.855|25.73|28.02|25.5|22.79|19.76|20.29|20.1|20.67|19.41|16.625|18.41|18.71|21.27|19.54|18.78|18.77|21.19|20.65|20.57|23.05|22.395|24.67|24.73|22.6|22.34|22.11|23.04|24.65|23.59|23.515|23.7|24.86|26.5|25.2901|22.95|21.61|21.5912|21.01|19.14|20.69|19.6|20.98|18.5|17.17|17.705|18.02|18.08|18.3205|17.57|16.92|17.235|14.38|14.17|14.06|14.655|14.695|15.145|13.94|10.87|8.64|8.19|9.668|9.44|9.3975|9.9|9.27|10.45|12.57|12.7|12.29|14.92|16.48|17.645|18.5|17.3|19.2|21.46|18.09|18.62|16.585|17.02|16.24||
2022-02-19 20:15:49|pink_usa_0776|MRAAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1317|3.2917|3.3917|3.5208|3.8958|3.7917|4|3.6875|4.1667|4.3792|4.3458|4.375|4.7542|4.6692|4.0833|3.9042|4.0225|4.0283|4.5417|4.5333|5.35|5.9|6.1233|6.1733|5.7333|5.6933|5.2|5.5167|5.3933|4.86|4.5333|4.46|4.61|4.29|4.8133|4.85|4.85|4.6267|4.31|4.4433|4.0833|4.0733|4.3767|4.14|4.65|5.0133|5.3833|5.8333|5.93|6.7767|6.6367|6.5667|6.105|5.7967|6.189|6.599|7.167|7.3667|7.33|7.8933|7.6767|7.2633|7.3433|7.9967|7.94|8.3583|9.0967|9.29|9.3033|8.9917|9.1483|10.8733|11.53|11.9333|13.5367|14.9333|11.5967|11.446|10.8883|12.9467|12.8933|11.3083|10.1733|10.7233|9.5833|9.98|9.58|8.6667|9.9933|10.9367|10.9|10.8567|11.25|11.1367|10.8017|12.2433|11.6867|11.7833|12.2396|12.45|13.4193|12.5533|12.1667|12.1267|10.8783|11.4483|11.7533|11.5167|11.2067|10.8483|12.7917|13.61|14.1967|14.02|12.915|14.0367|12.0283|10.8183|12.735|13.1683|13.1617|12.3|10.645|11.71|10.924|10.38|12.2099|14.18|14.785|15.42|15.12|13.18|13.04|13.7|14.276|15.02|15.62|15.05|16.07|17.45|21.57|23.412|23.85|22.09|20.8302|20.14|19.245|20.015|21.07|23.31|19.89|18.54|19.02|20.19|19.9||
2022-02-19 20:15:50|pink_usa_0777|EJPRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.975|11.7625|12.3|12.25|11.05|9.35|8.05|9.68|10.01|10.65|9.76|10.81|11.75|10.55|11.74|11.16|11.01|11.24|11.75|10.65|10.55|11.06|11.05|10.85|10.19|10.01|10.69|10.58|10.87|11.56|8.93|9.42|9.4|9.98|9.54|10.04|10.1|9.96|10.16|10.42|10.58|10.86|10.43|10.16|9.67|10.49|10.95|10.81|10.973|10.75|10.94|10.88|11.12|12.96|13.72|14.23|12.49|13.73|13.47|13.4|14.22|14.03|13.28|12.91|12.44|12.592|12.17|11.97|12.68|13.22|13.12|12.85|12.33|12.79|11.98|12.33|13.04|13.92|14.26|14.95|15.16|15.65|16.7|14.34|14.82|15.82|15.84|14.81|15.164|14.275|13.68|14.46|14.79|15.43|14.35|14.695|14.73|14.67|14.53|15.01|14.78|14.575|14.74|14.99|16.45|15.92|15.66|15.14|15.38|16.13|16.43|16.87|15.39|15.35|15.6|15.905|16.78|14.94|15.325|14.845|14.75|14.425|14.74|15.69|15.265|15.755|15.435|15.58|15.89|15.7|15.82|15.79|16|15.3|15.14|14.97|14.705|12.55|11.39|11.87|12.915|11.06|9.85|10.66|10.1|9.83|11.12|10.51|12.14|12.33|11.84|11.56|11.68|12.09|10.8275|10.76|11.66|10.67|10.31|9.78|10.27||
2022-02-19 20:15:51|pink_usa_0778|TTDKY|price|0|12.3762|11.4136|12.6284|13.3847|14.8286|16.1808|15.012|14.5536|14.1639|13.7972|13.7514|15.6766|19.7561|19|19.8478|17.3497|13.8431|13.7972|13.4993|14.9661|15.4703|14.0035|13.1326|13.293|14.6681|16.5475|14.4161|14.7598|11.1459|12.6667|10.625|11.125|10.9167|13|13.375|14.625|14.9583|13.6667|14.7083|16.8333|15.5|15|13.4167|14.8333|14.8333|17.1667|16.6667|16|13.5833|14.8333|14|13.8333|15.625|18.2917|23.8333|22.8333|25.25|19|21.9167|25.4167|23.3333|23.5833|24.1667|25.0833|22.8333|22|26.25|23.5|22.125|20.75|24.3333|25|23.4167|21.25|20.6667|22|24.5417|26.8333|13.9167|13.2917|13.8333|13.25|12.5|13.4583|14.2917|13.9167|12.5833|14.3333|14.5833|16.1667|16.2917|14.5|12.0833|13.8333|10.9167|10.25|11.75|13.8333|13.2083|13.5833|13.4583|14.2083|14.9167|13.5833|14.2917|13.25|11.7083|11|12.3333|10.5417|9.5|11|11.1667|10.9583|9.625|9.7917|9.0833|8.625|9.5417|9.625|9.4167|9.0833|10.7917|12.0833|11.4583|11.9167|12.9167|12.4167|11.9167|11.6667|10.3333|11.5|13.1667|14.6667|13.9167|14.875|15.0417|16.375|14.5833|14.625|14.8333|16.25|15.75|16.0833|13.8333|13.7083|15.0417|15.9167|15.25|15.1667|17.4167|16.8333|17.25|17|17.0833|17.5|16.7917|16.75|17.2917|18.5|18.9583|20.2083|19.125|19.0833|20.4583|19.5833|21.6667|21.9167|20.3333|22.5|22.4167|24.4583|25.3333|24.9377|29|25.9583|29.396|27.9167|26.3333|24.5|25.9583|25.7293|25.5833|26.5|26.0833|24.8333|24.4167|22.75|22.1667|21.8333|27.0833|30.0833|27.4167|24|26.9167|25.5208|28.4583|30.6875|33.375|39.6667|38.8542|32.2292|36.7917|45.1042|35.6667|31.6667|43.8333|45|40.5625|47.75|42.3333|49.1667|42.9167|33.8333|35.8333|32.375|29.6667|23.3467|21.9667|19.7833|19.1733|15.9|16.0333|17.5333|13.8933|14.8933|17.1833|16.1667|15|14.9767|17.8333|18.55|18.6667|15.7867|15.3|15.5|12.8333|12.9667|14.66|13.0833|13.5667|14.2267|12.7733|11.6167|14.8667|16.3667|18.5|21.6|19.8|21.8533|22.16|23.9233|24.08|23.39|25.2567|23.3167|23.4667|25.5167|23.1333|22.13|22.3533|23.1133|23.8067|24.7467|23.2667|24.1167|22.87|23.3733|24.3267|23.15|22.9567|24.8433|23.94|22.5|27.6667|23.0734|24.2433|23.0833|25.0167|27.81|27.35|25.26|25.9667|25.6633|26.7167|25.9667|25.53|26.7433|28.0433|27.8033|29|28.8333|30.32|32.2433|28.34|28.5|29.2633|27.41|23.8167|24.72|23.8967|23.5033|19.6233|22.9|22.99|20|19.3333|19.3333|16.49|11.3367|11.2167|12.4133|12.4567|10.8267|12.6167|15.0667|14.8|15.5067|17.4333|19.3167|19.1167|19.1167|17.3|20.3833|21.3333|20.4167|22.2167|21.35|19.35|18.1833|19.95|17.3333|18.7|18.9333|21.26|22.8967|22.45|22.4067|19.74|17.2467|17.4367|18.4233|17.25|14.6267|11.5833|13.7167|16.9667|14.6467|15.34|17.57|19.1667|17.4|14.25|13.46|12.67|12.7733|12.2467|12.39|13.1267|12.1833|11.8033|11.5067|11.6567|12.1833|12.7497|11.5533|11.9167|12.0467|13.13|14.1333|15.5733|15.9333|15.2267|14.14|13.9433|14.2133|14.2933|15.69|15.88|16.7533|18.7033|19|20.1|19.62|21.2833|23.5667|23.8367|24|26.7667|25.6933|23.6467|20.5|18.74|21.55|24.04|21.3717|18.73|17.3367|18.55|19.2267|19.6767|18.5867|20.98|23.9333|22.2467|23.5833|22.975|22.85|24.6967|22.66|21.1933|20.71|20.0633|22.0067|23.9767|22.3333|22.6667|25.6433|27.4367|26.6383|31.4083|30.475|29.8233|28.6783|30.4183|34.01|35.7933|37.36|36.4133|30.03|26.4217|23.4867|26.0667|26.0567|26.1667|28.9667|22.5833|25.8433|26.8683|26.6333|29.9667|34.17|35.2733|37.5533|37.2333|31.7|25.5|28.63|31.1167|33.0167|36.9967|34.71|36.18|39.77|46.79|50.5283|58.5467|48.5233|46.7|45.45|42.3433|40.29|38.0567|34.8967|36.18|36.59|39.6|39.14|37.4|40.86||
2022-02-19 20:15:53|pink_usa_0779|SGIOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8688|11.4063|11.1062|11.6375|12.0625|12.6088|13.875|13.615|13.5375|13|11.4913|13.0313|12.115|11.5225|12.0463|12.7637|11.9975|13.0862|13.2037|13.7225|12.9325|12.8025|13.1788|13.9975||13.7163|13.9625|12.8475|13.025|12.8613|12.9563|12.8025|12.3413|13.6913|14.8938|16.7794|15.3592|15.7538|14.1225|15.1137|15.101|15.42|14.575|14.2125|14.685|13.37|13.58|13.91|14.72|14.685|15.6275|15.21|13.34|11.715|13.67|14.29|15.35|14.4|13.65|13.38|13.475|13.46|13.62|13.4|12.91|13.335|13.16|12.42|12.94|13.13|16.975|16.725|16.61|16.734|17.69|15.46||
2022-02-19 20:15:53|pink_usa_0780|SHMUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.67|27.74|32.26||34|34|32.5|34.5||32.5|31.05|34.38|36.52||38.86|39.96|36.32|34.95|34.95|36.46|37.21|37.53|36.7|36.47|38.33|41.32|42.23|43.32|41.73|44.8|47.95|43.998|41.64|39.18|36.32|35.56|36.7|40.71|40.71|||36.46|32.41|31.99|31.68|33.84|33.84|33.84|34.91|34.91|34.16|31.477|33.89|37.17|38.86|39.13|41.799|41.171|33.718|28.94|31.17|34.87|32.27|29.89|29.46|30.19|27.82|30.97|28.35|27.36|31.27|33.44|33.16|33.69|31.79|30.59|29.32|30.18|30.13|25.27|25.01|26.73||
2022-02-19 20:15:54|pink_usa_0781|IPXHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||||||20.005|19.675|19.25|20.0375|21.75|22.275|18.75|19.9375|18.6875|18.2625|19.0875|17.825|15.35|13.675|12.3125|11.6625|12.575|12.9|13.15|14.925|16.625|17.6125|18.625|18.25|18.15|18.475|19.1425|15.38|15.13|16.85|16.54|16.03|17.07|17.05|16.37|16.12|14.06|14.21|13.26|13.75|14.92|13.98|13.31|13.11|14.2|13.15|12.82|12.18|10.904|10.55|10.96|11.31|11.77|11.45|11.52|12.41|11.395|12.86|13.09|14.675|14.4|15.53|14.83|14.35|13.4|12.07|10.5|10.16|12.02|11.74|11.62|12.46|12.2|10.96|10.43|9.475|9.565|9.58|9.97|10.115|8.12|7.42|7.03|7.83|8.2|7.555|7.43|8.32|8.875|9.21|10.31|10|9.51|9.805|10.01|9.49|9.24|9.53|9.741|9.81|10.415|10.86|11.39|12.81|12.31|12.07|12.19|12.585|11.01|10.435|11|10.925|12.65|11.4|10.32|9.18|9.59|9.765|9.48|9.55|8.17|8.985|8.48|8.355|9.15|9.49|9.73|10.855|9.33|8.41|6.08|6.175|6.96|6.01|5.82|6.2|5.34|4.88|5.5075|5.48|5.75|7.325|6.92|6.78|7.05|7.59|6.88|6.92|8.65|8.53|8.63|8.58|9.74||
2022-02-19 20:15:55|pink_usa_0782|SOMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.15|20.45|20.45|22.28|21.68|20.6|20.57|22.4|25.05|26.58|26.9|24|26.86|24.36|25.05|25.1|19.6|18.04|17.55|18.78|18.77|20.49|20.22|21|20.01|14.75|15.55|13.91|13.02|12.6|13.8|14.32|16.15|15|14.59|14.69|16.85|15.05|16.56|17.15|18.24|18.6|17.91|19.92|19.83|20.44|19.17|18.14|18.87|18.98|18.86|18.8033|18.45|16.89|16.94|20.09|19.27|21.63|24.22|25.18|28.28|30.14|29.89|26.12|23.52|28.89|27.13|29.46|26.33|24.92|22.38|20.55|22.24|22.78|19.85|19.87|23.44|22.3|23.15|23.67|23.88|27.3|28.23|27.44|28.375|27.09|28.94|28.883|29.85|31.14|36.5|34.766|36.78|32.18|28.745|28.31|29.07|30.515|27.565|29.795|27.19|28.8|25.28|25.89|24.785|25.61|24.13|24.535|24.91|22.114|23.625|21.57|21.995|22.71|23.6|22.54|22.51|20.79|18.02|14.83|14.89|15.93|15.1|15.815|16.34|17.1|17.49|18.69|19.58|24.68|24.64|25.41|25.56|27.72|26.076|27.44|26.68|24.94|24.85|24.12|23.72|24.77||
2022-02-19 20:15:56|pink_usa_0783|DWAHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.65|8.3||8.35|7.025|8.2|7.8|7.5||7.7|||6.15|6.3|6.3|5.825|6.35|6.525|6.525|7.9|7.7|8.2|7.725|7.125|6.75|6.75|6.1|5.31|5.075|6.225|6.225||6.75|6.7258|5.625|5.625|5.15|5.225|5.225|5.77|5.535|6.225|6.45|6.275|7.355|7.25|7.62|10.95|10.95|9.675|10.85|10.15|9.55|12.9|10.5|11.35|10.7|10.4|9.95|10.8|10.65|10.7|11.6|11.6|11.13|11.6|11.04|11.225|11.5|11.1261|12.2|13.4|12.675|14|16.1|16.6|||||15.45||||16.75|17.75|17.79||16.85|16.45|16.175|15.125|14.47|14.05|12.45|12.45|13.1|13.345|13|10.8|9.891|10.015|11.315|11.925|8.94|9.725|9.05|7.7|9.05|7.796|9.35|7.9|6.472|8.566|8.896|9.6|9.82|10.686|10.975|9.85|10.773|10.21|11.897|10.726|11.275|11.567|10.356|9.595|9.463|9.75|9.868|10.91|10.842|11.498|12.397|12.168|12.148|11.6|11.992|11.928|13.02|11.608|12.278|12.875|12.276|12.128|12.407|12.341|13.003|12.87|12.346|12.947|14.08|13.914|13.724|14.48|14.75|15.695|17.459|17.945|18.552|20.8|22.275|18.59|19.485|17.9521|18.905|18.306|19.448|19.081|19.18|18.045|18.149|16.663|17.04|19.563|20.8315|20.345|17.74|17.61|18.71|19.275|19.04|19.15|20.16|22.075|22.69|23.88|23.81|24.62|25.23|25.79|26.45|27.65|28.16|29.39|28.24|26.8|28.12|29.735|29.22|27.26|26.45|25.47|27.295|28.25|27.29|27.43|28.54|28.69|31.275|33.72|33.94|35.141|33.94|36.035|37.95|36.78|39.18|36.04|36.785|38.295|36.61|36.27|34.4|32.685|29.34|29.35|30.47|31.82|32.81|30.3|30.78|32.05|27.8775|30.52|29.416|28.88|31.654|32.78|30.97|31.29|31.03|32.75|26.68|21.59|24.68|25.7|22.85|23.355|27.2612|26.62|29.79|30.522|29.62|30.41|29.175|29.31|29.95|29.5|30.69|29.57|32.7187|32.94|31.96|28.72|29.2|29.62||
2022-02-19 20:15:57|pink_usa_0784|KUBTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|35||33.75|||33.75|31.875|35|33.5|32.25|32.25|31.25|32.75|31.75|32.25|32.25|34.75|34.125|33||32.75|29.875||30|27.625|24|22.438|22.75|22.375|24|24.75|24.5|20.75|20.125|19.75|19.094|17.875|12.188|16.313|14.25|14|14.813|11.969|11.719|9.4688|10.375|10.4063|11.1563|11.6875|14.625|13.875|11.75|14|14.25|14.875|14.25|13.8438|16.75|17.875|20.375|20.9375|19.5|18.625|14.5313|18.375|17.3125|20.25|18.625|16.5|16.25|16.75|17.5|17.8125|15.875|15.3|13.875|16.6875|16.625|18.5|20|20.6275|16.55|15.15|15.935|13.3125|13.55|13.55|14.4375|15.4875|14.8125|16.1875|16.65|14.85|13.65|12.5|13.1|12.98|13.4|13.7|12|11.95|12.19|12.75|13.4|14.9|17.05|18.3|18.42|19.4|21.44|20.6|22.75|24.12|20.6|24.35|25.32|22.99|24.5|24.29|24|24.41|24.78|26.7|28.2|26.7|26.21|28.65|27.85|30.3|34.08|34.62|39.5|39.9|43.34|45.08|49.2|55.78|60.15|44.13|46.21|46.51|39.7|40.5|42.51|45.48|46.43|49.33|46.25|43.18|46.03|42.86|41.55|41.3|37.29|41.41|37.6|37.74|31.52|37.1|29.62|33.44|35.78|40.99|34.89|29.16|34.82|24.45|27.29|29.92|34.96|28.65|23.47|30.65|32.15|37.26|39.71|44.76|39.89|41.48|42.55|47.21|47.39|46.5|44.47|45.42|41.99|39.93|38.82|40.45|45.08|46.9|47.96|47.91|47.55|52.44|52|44.97|48.29|43.09|45.82|44.95|41.09|40.32|41.32|43.64|42.76|47.73|48.99|46.58|46.53|41.96|46.23|48.18|50.18|50.81|51.21|54.37|59.5|56.66|64.68|72.17|73.34|73.52|73.22|76.49|74.12|74.12|79.45|81.41|82.54|70.05|66.18|64.45|63.74|68.73|70.75|69.42|73.24|70.55|74.62|79.23|72.794|78.19|82.18|82.86|80.63|82.73|82.62|83|73.53|77.05|79.85|84.9|76.23|71.53|66.01|65.365|75.25|72.6|65.23|72.09|71.15|74.3|76.7|78.03|71.63|79.7|76.85|76.2|78.48|83.46|87.58|88.37|89.25|91.31|89.675|94.0699|100.215|95.32|87.38|85.305|83.5|83.15|80.15|78.85|78.16|81.73|82.33|80.645|73.315|78.25|66.605|71.1|73.85|80.14|81.07|77.984|78.36|75.37|79.95|79.2|79|77.13|56.85|57.52|63.72|74.69|72.47|74.38|89.595|91.76|99.29|102.94|107.78|114.32|115.95|120.8|124.43|112.675|101.67|111.23|110.89|102.22|101.62|112.275|113.941|105.28||
2022-02-19 20:15:59|pink_usa_0785|NEXOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.75|13.8|13.55|14.5|15.3|16.4|16.9|23|22.78|25.7025|23.94|24.75|27.69|30.56|30.685|31.47|31.51|32.61|33.5|23.6999|21.17|20.515|19|15.486|17.8|19.23|19.2225|19.55||
2022-02-19 20:15:59|pink_usa_0786|TOELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.875|7.8125|10.3125|11.625|12.4|12.2312|13.5|13.4375|14.6563|13.625|15.5|16.375|15.0938|15.9563|17.25|15.4063|14.1875|14.0437|13.0512|11.9313|13.5313|15.1412|15.75|15.9075|16.42|16.2188|13.9063|14.288|13.5|14.0625|12.05|12.1237|11.3125|13.115|13.75|13.0313|14.4113|12.6563|14.75|12.7|11.1875|11.6188|12.2137|11.58|10.6|10.92|11.18|11.77|10.24|11.42|10.93|12.28|11.91|12.06|11.11|10.702|13.41|13.85|13.08|13.73|13.04|14.75|16.02|14.34|16.58|17.22|15.86|17.32|15.58|16.27|18.5|19.09|18.18|17.92|17.13|13.75|15.74|16.5|13.23|12.73|12.61|15.35|17.03|14.84|15.33|15.35|15.03|16.56|18.425|20.615|21.05|22.455|22.22|23.1|21.83|23.655|25.19|24.93|28.01|32.9|38.03|33.57|34.665|34.7|38.5|49.1|45.02|46.9|43.4|48.26|45.94|47.46|47.82|39.41|44.4875|39.41|33.795|33.575|31.53|28.43|35.21|34.63|39.77|38.66|35.32|37.47|42.82|44.65|48.475|50.83|51.19|54.52|57.32|53.28|51.44|51.29|52.47|68.93|68.83|65.18|63.66|68.36|88.39|95.26|98.75|102.8|111.39|111.06|110.56|105.355|106.81|114.814|105.16|120.71|138.49|146.19|121.64||
2022-02-19 20:16:01|pink_usa_0787|ISUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.72|2.3|2.63|2.27|1.87|2.836|3.77|3.47|3.23|3.65|4.67|4.46|3.588|3.772|4.08|4.39|5.06|5.564|6.33|6.46|5.9|6|6.79|7.91|7.65|8.946|9.102|9.562|8.776|7.428|8.496|8.704|9.688|8.88|8.28|8.164|8.674|9.226|9.53|10.724|11.732|11.55|11|9.686|10.78|10.71|10.112|9.41|10.78|11.938|12.122|13.526|12.3|12.05|13.278|15.764|15.282|15.164|12.25|12.7|12.32|12.04|12.326|11.848|12.188|11.714|11.61|12.392|13.542|14.184|14.118|13.52|12.94|13.21|12.205|13.23|14.61|13.325|13.4|13.2|12.99|13.75|10.71|10.795|11.58|11.42|10.52|9.51|9.87|9.37|10.39|11.87|12.75|12.08|11.855|11.565|12.31|12.69|12.645|13.14|14.065|13.25|13.35|12.19|12.34|13.35|13.15|13.4025|14.56|15.5|16.9|17.14|15.175|15.4|15.21|14.01|12.9|14.87|14.19|15.52|13.69|14.49|13.92|14.14|13.705|13.755|14.35|11.69|11.678|10.55|10.615|11.05|11.79|11.755|11.995|10.205|8.87|6.02|7.235|9.5|8.92|9.335|9.49|8.715|8.244|9.87|9.15|9.95|10.32|10.48|10.29|13.455|13.6125|13.26|13.64|13.1|13.8325|13.705|12.79|12.18||
2022-02-19 20:16:02|pink_usa_0788|SMTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|11.4|12.7|13.2|13.85|13.9|13.25|14.85|15.8|16.6|17.4|18.225|20|4.4282|15.5|14.5|11.4|11.45|13|13.4|11|10.35|8.75|8.75|9.01|7.225|7.35|5.65|5.9625|6.475|7.145|8.025|7.475|6.825|5.75|5.775|5.68|6.375|6.18|6.18|6.685|6.811|5.948|5.948|5.948|7.125|8.63|8.825|9.325|8.405|8.925|8.7|8.46|8.425|8.425|9.5|10.25|10.25|9.125|9.125|9.1|9.66|9.8|10.55|11.325|10.8|10.6|10.2|10.2|10.5006|12|13.6|13.7|14|15.45|14.9|||||17.3|13.1||||||14.3|||14.7|14.7||||15.49|15.46|15.7|16|13.9|13.9|12.6|12.8|||||8.125|7.605|8.175|7.61|7.85|7.425|9.54|9.54|11.15|10.95|12.55|12.55|12.875|12.82|12.156|12.9|12.9|12.45|12.2|12.2|12|12.1|11.6379|11.162|12.586|13.075|13.24|14.605|14.84|14.325|13.02|13.075|||13.75|13.75|12.598|10.014|10.3|10.598|11.6472|13.55|13.85|12.508||11.975|11.975||||11.7|11.325|11.28|12.427|12.48|13.455|11.691|11.8|13.4||15.6|14.84|15.956|16.525|15.676|15.18|14.87|13.88|13.83|14.679|14.558|14.79|14.22|13.68|13.17|12.51|12.05|12.985|13.25|14.21|15.85|15.44|15.05|12.93|13.368|13.23|14.52|13.09|11.85|12.77|11.29|11.62|14.16|13.02|13.47|14.762|14.005|13.89|14.8|13.96|15.51|16.595|16.73|16.11|15.77|15.44|16.24|15.238|16.62|16.8|16.47|16.99|15|15.37|15.52|15.24|15.75|14.89|16.47|15.26|14.505|13.69|13.94|13.59|13.87|13.46|13.62|12.52|12.49|13.105|11.698|12.97|13.0375|14.24|15.0835|15.2|13.4425|9.89|9.54|10.61|12.23|11.51|11.6|11.54|11.35|12.59|12.47|12.69|13.976|14.99|14.902|15.16|16.08|14.56|14.38|14.01|13.86|13.305|13.81|13.52|12.72||
2022-02-19 20:16:03|pink_usa_0789|SZHFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.75|7.8435|9.314||||9.25|9.25|9.25|||8.75|8.75||||8.25|8.25|||10.5|11.2|11.75|11.5|9.5|9.25|9|9.1|9.75|8.75||8.55|7.65|8|8.5|9.1|9.3||||||6.05|6.5|7|7|7.75|||||8.35|8.35|9.2|10.1|9.95||9.1|9.1|8.6|8.4|8.3|7.75|8.36|8.7|8.25|7.8|||||7.48|8.2379|9.65|||10.75|10.65|10.05|10.65|10.4|10.4505|10.85|10.2495|9.5505|9.5505|11.5|11.5|||||||||||12.75|12.75||||14.15|14.63|15.91|16|||||||||||18.62|18.62|18.62|18.175|16.4|16.4|16.35|||||16.6|15.9|15.4|15.4|12.35|11.25|11.4|11.15|11.15|11.75|11.55|11.075|11.05|11.25|11.8|13.5|14.1|14.55|16|15.25|15.4|14.6|16.9|16.9|14.75|15|15.037||
2022-02-19 20:16:04|pink_usa_0790|NINOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26||||39.4|39.4|31.5||31.5||16.9|16.4|14.5|14.5|||12.5|12.5|11.55|9.25|9.25|9.25|9.25|||||10.5|10.5|10.5|10.71|10.71|8.275|8.275|7.55|7.55|7.55|7.05|7.05|||||10|8.5554|13.475|14.55|14.55|12.8|15.105|13.8|12.445|12.445|12.25|10.15|11.3|9.55||9.84|10|12.075|12|13.05|12.1|11.25|10.05|9.775|11.05|11.05|12.3|12.5|13.2|15.5|15.675|17.415|17.745||||15.675||||||20.85||20.95|23.4|22.95|25.45||32.455|32.15|34.6|31||29.655|26.521|27.375||29.25|32.15|29.5|27|30.926|17.524|13.925|10.3|11.925|10.635|9.495|13.199|14.056|14.9|15.85|16.85|17.4595|17.2|18.625|18.5|19.753|21.95|22.051|22.489|21.2|17.7|18.784|17.5|16.645|19.38|19.85|19.228|22.2|24.565|22.76|19.489|20.747|22.95|23.167|22.9|22.204|22.972|22.25|21.539|22|26.597|27.85|29.2|28.55|27.8|31.675|27.95|26.98|26.44|24.4|28.436|30.707|22.35|21.67|22.294|22.133|24.95|22.722|17.92|16.6|17.51|17.99|18.98|18.72|17.54|18.21|16.11|15.79|16.22|15.41|14.24|14.495|14.025|13.83|14.31|12.535|11.84|13.65|13.72|14.23|12.33|11.865|12.8|12.43|12.64|13.14|13.325|13.65|14.68|15.395|14.5|14.28|13.34|14.07|15.17|14.95|14.84|15.64|15.31|15.98|16.09|14.485|14.565|14.47|16.02|16.34|16.705|16.5|17.165|20.525|20.47|20.76|18.63|19.815|17.435|17.47|16.275|16.025|18.465|18.56|18.945|16.01|15.21|15.26|17|14.96|14.39|13.86|13.875|14.37|12|12.2|12.45|14.15|13.49|12.59|12.36|10.12|8.87|8.58|8.91|7.7|7.3|7.174|6.71|6.502|6.24|7.198|8.395|8.32|9.53|9.35|10.196|9.99|10.43|11.01|10.73|10.9775|10.255|11.17|11.45||
2022-02-19 20:16:05|pink_usa_0791|HOCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|34.5|33|34.1|33.47|36.36|32.9|31.1|25.5|24.2|25.88|28.75|27.4|22.76|21.8|20.16|18.75|18.69|14.45|17.6|17.73|18.8|18.15|17.46|20.7|20.7|22.7|22.5|23.19|24.3|27.05|28.04|27.02|25.62|27.1|25.95|23.01|22.16|23.98|24.2|24.31|23.97|23.37|24.25|25.22|23.55|20.12|21.83|21.41|22.86|23.61|21.95|24.56|21.11|21.38|21.99|23.04|22.59|22.03|22.66|21.27|22.14|22.98|22.51|21.11|19.7|19.25|19.84|19.04|18.76|19.72|20.12|19.46|21.2|21.75|22.3|23.52|25.79|27.34|27.93|28.11|29.85|28.98|31.133|32.51|33.51|32.99|32.6|31.64|35.142|37.35|34.16|39.45|41.95|41.05|39.35|39.05|40.44|42.49|34.64|36.71|40.62|40.1|40.71|37.81|37.0175|38.18|37.05|35.06|35.21|37.92|39.35|40.19|41.137|38.78|42.145|44.8|47.29|47.89|48.82|51.45|51.05|57.525|55.79|55.19|55|46.82|51.025|50.9|54.3|52.524|52.4|60.15|55.55|58.59|57.41|55.11|59.775|60.25|58.345|61|62.3|68.095|70.755|71.75|73.1|77|82|83.12|83.91|92.388|95.88|92.495|80.36|89.27|91.22|91.37|100.79|98.09|100.21|114.79|120.53|123.452|138.655|124.305|115.7|125.095|117.08|127.11|135.8|151.39|175.58|147.55|157.33|160.56|152.37|129.26||
2022-02-19 20:16:06|pink_usa_0792|ROHCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|22|24.45|24.6|22.97|25.7|32|32.9|35.49|34.65|33.48|32.76|33.45|33.59|35.3|33.89|34.62|38.05|36.1|31|31.06|29.22|31|31.64|30.99|30.31|33.8|34.54|33.32|29.67|30.06|28.11|29.6|26.38|24.41|25.1|25.84|22.37|23.69|25.07|24.59|23.85|22.01|17.76|18.37|17.52|16.14|16.38|13.811|14.86|16.42|18.35|18.34|16.686|17.11|19.86|20.6|19.2|18.4|20.73|20|20.98|25.57|24.73|25.4|23.06|26.3|28.58|28.17|28.84|31.435|30.34|30.45|33.03|30.98|30.17|33.045|34.56|34.5|35.39|31.11|29.38|27.15|23.935|24.86|27.38|23.07|19.99|22.81|19.84|21.44|20.3|20.06|24.7|24.87|26.584|26.418|28.924|30.55|34.15|33.515|32.97|36.7|41.23|40.547|38.75|38|42.541|50.5|49.12|55.395|51.28|50.64|47.56|47.19|47.38|42.27|42.1|44.48|36.82|33.82|31.3|31.425|36.39|31.8|35.05|35.15|31.875|33.805|36.2615|36.31|38.36|38.64|41.05|40.27|38.5|31.79|26.86|32.4775|33.6025|32.7|32.53|32.935|38.4695|40.53|47.575|51.43|52.75|46.76|52.81|50.04|48.34|45.07|47.52|52.3|44.44|47.05|45.77|45.61|40.86||
2022-02-19 20:16:07|pink_usa_0793|CHGCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6733|3.6733|4.0417|4.1692|4.2992||4.7717|5.5083|5.0503|4.8125|5.2125|5.2125|4.105|4.925|5.1917|5.3958|5.1533|5.1775|5.9333|6.6642|5.8733|5.8733|5.3615|6.0675|5.6504|5.1392|5.2875|4.9458|5.76|5.75|6.015|6.0792|5.5283|5.8833|5.2433|4.735|5.0817|5.28|5.6083|5.8742|5.9925|6.4033|6.4167|6.6367|6.5708|6.8708|7.9375|8.52|8.6875|8.625|8.5833|8.3542|8.7188|9.3333|8.4142|8.6667||10.9375|9.8917|11.25|9.2575|10.5|11.6804|10.9625|10.6508|11.2292|11.3833|11.7933|12.1396|12.5563|14.1383|14.815|15.4542|17.9583|17.6708|18.8308|20.7125|25.0683|26.7058|22.92|22.08|22.33|22.04|23.8|26.41|26.13|21.79|20.23|18.67|18.715|19.17|18.41|19.95|18.25|18.87|16.18|16.49|16.233||
2022-02-19 20:16:08|pink_usa_0794|NTDTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1872||9.84|10.68||||||9.96||||||11.52|10.0656|9.9072|||10.74|11.388|||||11.664|10.428|10.26|10.6992||||||||9.1728|9.6816||||9.432|9.4464|9.6192|9.192|||10.2768||||11.4288|6.52|6.644|7.116|7.264|7.3|||7.9|7.332||7.5|7.4|7.392||7.212|7.56|7.916|7.98|9.124|9.1|8.56|9.908|9.536|9.244|9.644|9.956|9.788||9.892|9.928|10.048|10.472|10.28|9.44|9.88|10.308|9.8|10.408|9.76|10.068|9.616|9.476||10.08|11.244|11.2|10.91|10.382|11.15|12.29|11.54|11.825|10.94|10.3|10.0829|10.33|11.45|11.21|11.41|12.82|13.76|12.5|11.54|10.73|11.6|11.6|10.6|10.6|10.6|12.4|13.09|13.09|13.09|13.725|13.75|13.67|13.505|11.6475|8.37|10.65|12.04|12.04|11.96|11|13.74|12.19|13.5|14.06|14.96|16.25|16|15.12|15.74|15.06|16.23|17.09|18.52|20.405|20.24|21.5|20.05||
2022-02-19 20:16:08|pink_usa_0795|SHMDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|33|40.15|38.25|32.95|31.8|34.5|30|36|38.8|41.85|40.55|43|41|41|39.75|43.1|44.88|44.35|44.6|41.8|45|51|49.5|54.8|52.25|49.75|50.5|53|47.1|49.7|51.2|52.05|56.5|49.65|49.85|51|46|46.3|47.2|51|60.5|59.3|63.3|60.2216|64.3|70.82|73.25|70.25|61.55|67.65|65|66.8|72.3|85.75|87.54|82|86.36|85.92|84.27|88.07|86.84|87.06|86.41|83.88|88.83|98.97|98|103.6799|111|115.65|117.85|122.0635|135.3|139.6|128.32|138.55|156.0331|158.7|141.95|132.8|147.3|132.9|133|150.5|150.79|149.25|150.55|155.75|158.65|155.6645|141.61|150.65|145.7|155|147.55|154.51|169.7|154.38|159.4|152.975|150.865|148.5|158.39|155.25|157|146.9758|133.016|129.5|134.085|137.25|143.06|148|145.095|136.14|133.98|144.25|143.79|145.36|151.5|152.5|138|142.81|143.35|145.79|147.25|160|141.8801|155|150.2|140.375|145|145.2|164.75|168.96|160.75|159.25|138.625|143.25|153.75|184|200.91|218.2|213|200.7|230|232.99|234|243.99|225.785|238.5|230|226|247.6|265.5|312.1|270|278|278.51|262|221.5001||
2022-02-19 20:16:09|pink_usa_0796|SMNNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.41|14.55|15.63|16.29|15.86|15.75|14.77|16.02|14.7|15.97|15.21|15.17|17.07|16.67|15.84|15.496|15.1|14.9|15.64|15.57|15.82|14.909|13.36|13.12|13.62|13.96|14.335|14.66|14.515|14.73|13.34|14.395|14.3112|14.275|15.16|15.06|13.545|14.23|14.555|14.01|14.995|15.89|14.595|15.427|15.315|14.4|14.14|14.665|16.39|16.28|16.485|15.72|13.57|14.3|14.365|18.5|20.21|21.98|21.065|20.1|23.25|24.06|23.36|24.26|22.42|23.72|22.75|22.5499|25.08|26.895|30.9|28.82|28.06|29.09|26.58|22.51||
2022-02-19 20:16:10|pink_usa_0797|OCPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7188|3.4375|3.2188|3.4063|3.625|3.0625|3.5|3.9688|4.0625|4.1875|4.75|4.0938|4.2188|3.8125|3.3125|3.8438|4.2813|3.875|3.3438|3.625|3.975|3.875|3.85|3.8|3.4375|3.4375|3.7813|3.545|3.65|3.3125|3.375|3.1625|3.4125|3.6375|3.575|3.275|3.5625|3.55|4.0375|4.225|4.085|3.77|4.0125|3.875|4.6875|5.0625|5.8625|5.4375|5.9625|5.775|5.1875|5.1125|5.6|5.1875|5.1375|5.4375|4.475|4.5375|4.8325|4.6875|4.8125|5|4.625|4.9125|5.1375|5.4|5.6425|5.725|5.0125|4.95|4.75|4.975|4.9625|5.5|5.5875|6.7|7.325|6.4125|6.7375||||7.0125|||||7.6375|7.775|8|8.5625|8.7625|8.8125|9.4125|9.8625|10.1|10.4625|10.5375|10.375|10.4|9.6625|7.15|7.1125|8.1|8.7475|8|7.9275|8.5|7.6125|6.0125|4.965|4.875|4.71|3.7375|3.325|4.7875|4.0125|5.1025|5.8|6.875|6.85|7.0775|7.6075|8.04|8.2125|7.9375|7.6625|8|7.4875|6.4625|6.73|6.43|6.4775|6.81|6.6775|7.44|7.5775|7.4|7.26|6.655|7.4125|7.715|8.3875|7.6625|7.2275|7.455|3.87|3.825|3.3175|4.125|4.1125|3.9625|3.55|4.1|4.0252|4.565|4.897|5.0275|4.125|4.1875|4.7925|5.7625|5.645|5.7|6.485|8.085|7.6|7.4475|7.205|7.6573|7.8125|8.275|7.8012|8.1625|8.52|7.405|7.735|8.1825|8.8975|8.5992|9.0025|8.605|9.065|9.54|8.7525|8.515|9.0025|9.045|8.9225|8.465|8.705|9.85|8.6375|8.18|8.4625|9.7025|9.4725|8.8887|9.535|9.355|9.71|10.26|9.1587|8.455|8.3812|9.018|8.6374|8.965|8.7375|8.9775|9.1675|9.3656|9.7475|9.199|9.2775|8.3975|8.7325|8.625|9.2925|9.35|9.675|9.285|9.59|9.5625|9.1425|9.4525|9.5303|10.2475|9.7813|9.865|8.4213|7.2663|8.5075|10.4637|11.2538|10.875|11.06|11.4225|11.167|12|12.74|13.485|15.42|14.42|15.76|18.79|18.265|13.066|15.34|17.165|18.49|19|19.19|21.6428|22|21.24|20.37|19.4|22.2599|20.8396|21.4499|21.53|20.38|21.03|22.17|21.3|21.93|21.295|23.11|22.402||
2022-02-19 20:16:11|pink_usa_0798|WJRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.35|39.02|40.9|39.15|37.2|38.43|40.35|40.2|40.95|42.9|41.9|40.97|43.6|41.68|42.15|39.76|40.59|39.36|42|43.29|42.55|42.3|43.08|40.15|39.02|39.05|46.28|47.56|47.16|40.56|43.1|43.205|42.16|42.29|44.9145|43.05|43.64|40.07|41.25|40.946|40.31|42.63|44.41|45.13|46.15|44.85|48.09|47.02|47.45|53.38|56.76|54.47|56.83|60|65.12|75.1|63.62|67.621|66.13|63.3|67.76|63.35|60.37|57.77|58.11|64.825|64.105|61.325|58.995|61.07|60.56|59.06|62.229|63.45|65.71|65.61|66.33|70.35|69.58|73.11|73.14|68.585|71.08|72.91|75.11|73.065|68.41|69.69|74.09|71.365|71.935|69.475|66.685|69.21|66.72|68.39|71.23|72.5|75.165|75.38|77.01|80.916|82.22|84.41|83.93|85.58|89|86.085|86.68|84.51|70.355|69.04|57.95|63.47|52.6|45.77|51.61|50.92|45.2675|46.85|50.59|54.87|60.95|55.765|54.8|57.29|59.455|51.25|48.185|51.76|47.25|45.03|41.75|42.37||
2022-02-19 20:16:12|pink_usa_0799|KAOOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.12|69|75.02|76.77|14.25|15.25|14.5|14.67|15.525|16.3225|13.41|14.73|14.935|14.8|15.535|15.425|15.3075|15.28|15.34|14.61|14.45|14.725|15.75|16.1325|16.7|15.555|15.12|15.35|15.82|16.63|15.98|14.862|14.86|14.95|14.7|15.12|15.28|14.569|13.05|13.4|12.85|11.93|12.335|12.3|12.5|11.76|11.13|10.81|10.53|9.95||
2022-02-19 20:16:12|pink_usa_0800|KAOCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65||18.4|||||22.25|||23.25||25.2|24.745||25.5287|23.75||22.9|23.25||24.15|24.05|||26.25||23.6|||||||28.194|27|25.4|27.7|25.75|25.45|25.85|25.35|26|27.2|27.4||28.98|28.0327|27.9|26.95|28.035|32.7|32.35|35.45|30.65|33.3|33.5|29.55|30.25|33.55|33.35|31.5|31.8|33.25|33.25|38.4|40.55|39.875|41.4|43.25|38.5|37.9|39.75|41.75|||48.5|46.9||||||52.5093|50.3|47.7162|50||52.75||57.5||54.2||57.1|46.2|46.635|47.5|50.85|53.35|||64.875|||60.53||61.63|||72.98|71.35||68.5|74.4||72|77.75|78|69.2|73|74.1|74.1|74.32|78|78|76|77.5974|77.6|72.3|73|76.6565|82.16|82.8|82|72.75|80|81|81|83.5|71.5|75.02|76|73|76.3|75|73.9|68.75|65.5|63.25|62.15|61.9|61.9|60.6|58.615|56.25|53.05|52.86|51.59||
2022-02-19 20:16:13|pink_usa_0801|KOTMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.7||26.6125|26.69|26.47|25.87|30.06|||||32.21|38.12||37.31|37.12||||41.09|41.39|42.63|46.13|||48.35|46.28|47.9||49.98|55.3|52.41|||52.12|50.91|54.16|51.72|52.49|61.8||61.6|65.78|69.87|71.41|70.5|65.06|||||||||65.06|65.06|65.06|65.06|65.06|65.06|51.81|50.27|50.27|50.27|51.1|53.17|51.3|47.53|46.15|35.776|31.14|34.31|43.83|41.85|41.06|49.18|49.73|51.83|62.51|68.1|71.09|68.86|65.93|61.68|64.09|61.71|63.67|64.68|58.15|56.795|60.08|53.65|49.51||
2022-02-19 20:16:13|pink_usa_0802|MTSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63||||63|63|63|63|77|77.63|72.61|69.42|66.14|70.08|67.46|70.22|67.64|74.02|71.47|74.25|69.37|75.6|73.54|65.43|72.7|72.84|79.5|76.535|73.91|82.32|67.6|53.93|52.67|60.5|51.53|48.66|53.49|53.97|54.005|64.75|60.03|62.19|70.17|67.12|65.68|73.28|70.55|71.15|70.3|70.9|69.9825|66.82|59.95|62.99||
2022-02-19 20:16:14|pink_usa_0803|KAEPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||10.875|||11.4||11.2625||||11.9375|11.25|11.2625|11.75|11.925|12.425|||12.05|||12.5|12.66|||8.98|10.26|8.2|9.38|8.24|7.19|7|7.75|7.91|8.28|7.8|7|6.84|5.86|3.56|3.4|4.1|4.07|5.47|5.24||3.78||6.2|5.99|7.23|6.71|6.39|6.91|6.03|5.65||4.95|5.75|4.68|4.2|4.52|4.73|4.7|4.63|4.48|5.24|5|4.69|4.49|4.59|4.85||5.39|5.6|6.07|5.41|5.77||5.86|||5.62|4.35|4.53|4.82||4.14||||||5.28|6.11|6.33||7.2|6.546|6.8301|7.026||6.31|6.59||6.36||6.89||7.19|||7.36|7.21|7.48|7.3925|7.3925|7.75|7.45|7.145|7.05|6.17|6.1|6.05|6.13|5.58|5.83|5.65|5.86|5.78|5.23|5.82|5.55|5.55|5.02|4.5|4.92|4.68|4.63|4.67|4.67|4.8324|4.955|5.15|4.97|5.08|4.8004|4.8172|4.71|4.97|4.67|4.565|4.77|4.81||
2022-02-19 20:16:14|pink_usa_0804|UNICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6925|2.7333|2.6722|3.3333|2.8167|2.7|2.7267|2.6893|2.54|2.47|2.7833|2.7653|2.8847|2.8873|3.11|3.1787|3.14|3.1233|3.344|3.56|3.4067|3.4933|3.86|3.6647|3.8147|3.82|3.8833|3.7667|3.4833|3.4933|3.4833|3.6033|3.9367|3.9267|4.26|3.9167|3.82|3.7467|3.49|3.8367|4.0328|4.2233|3.76|3.5903|3.6733|3.6033|3.8067|4.1133|4.03|4.0867|4.3572|4.4633|4.44|4.79|4.875|5.33|5.62|5.47|5.02|4.67|4.967|4.98|3.9|3.7655|4.29|4.21|3.955|3.95|4.455|4.19|4.11|3.965|4.51|4.19|4.915|5.1|4.82|4.205|4.315|4.58|4.5|4.8|4.8|5.51|4.94|5.168|4.65|4.54|4.59|5.365|5.34|5.36|5.695|5.89|5.59|6.04|6.04|6.165|6.5|6.2|5.4|6.405|6.63|6.18|6.355|6.33|6.685|6.0012|6.099|5.5|6.15|6.33|6.773|6.67|6.84|7.003|6.464|7.67|7.435|7.51|8.818|9.03|8.69|8.94|9.65|9.01|9.51|8.95|8.03|8.4|7.76|7.85|7.918|8.23|9.23|8.48|8.19|8.56|8.79|7.85||
2022-02-19 20:16:15|pink_usa_0805|UNCHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7222|6.8333|7.6515|7.6515|8.5556|8.7778|10.5802|10.5802||||||10.8333|10.8333|||12.9444|12.9444|12.6111|4.2389|4.4167|4.4556|4.5389|4.2556|3.9913|4.3333|4.5556|4.8333|5.1111|1.8056|5.1944|5.0833|5.3722|5.5|5.8056|5.8611|5.8667|5.9667|6.1389|6.25|6.2222|6.4722|6.3333|5.7778|5.6944|5.8278|5.9278|6.5111|6.5222|6.9833|6.5189|6.2989|6.2522|5.9244|6.4444|6.8178|7.0889|6.3211|5.9944|6.1736|5.8833|6.1111|6.7333|6.5444|7.0278|7.2667|21.91|23|23.09|24.43|27.67|27.9|27.6|26.1|22.02|24.12|24.9|19.35|18.05|21.15|20.93|20.26|19.52|21.98|21.2765|21.96|18.98|21.4|20.57|24.125|25.31|23.32|20.98|21.7|22.725|22.05|23.32|23.55|28.79|25.72|26.025|21.85|22.751|22.14|24.58|25.91|27.08|||29.02|30.195|30.195|31.68||30.07|28.21|30.44|31.64|31.4|31.15|32.07|32.94|29.39|30.46|27.33|30.14|31.47|33.5|32.51|34.43|35.33|34.5|37.38|36.6025|38.15|43.84|45.31|44.35|44.82|48.885|44.676|47.076|43.75|39.732|41.96|38.894|39.886|40.024|40.985|46.468|42.966|41.004|41.57|43.51|38.492||
2022-02-19 20:16:16|pink_usa_0806|MITUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.09|8.105|9.02|||10.205|10.38||7.9675|8.215|8.76|9.865|12.385|11.2|11.94||11.53||11.425|||||13.975|||14.96|16.04||15.4|14.61|15.15|||12.98|13.1|13.4||||13.21|13.21|13.21|12.04|12.04|12.04|11.13|12|11.64|11.31|11.12|11.12|12.15|12.15|12.15|11.32|9.08|9.08|10.62|10.4|10.321|11.75|12.135|13|14.07|14.479|15.53|16.13|16.25|15.516|16.65|16.76|15.72|17.6|15.664|14.828|13.504|13.368|12.955||
2022-02-19 20:16:17|pink_usa_0807|KMTUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|||4.375|4.875||||||4.5875|4.5313|4.0375|3.625|3.475|3.175|3.2|3.6625|2.8125|3.3|3.35|3.4375|3.3125|3.5625|3.075|3.2875|3.3|3.2125|3.3|3.3625|3.4|3.4|3.725|3.85|3.625|3.84|5.0625|5.375|5.2|5.4875|||||||6.035|6.0375|5.75|6.2125|6.675|6.875|6.85|7.2375|7.375|7.9375|7.5|7.1375|7.625|8.2875|10.6125|12.1|12.6875|14.05|13.9375|17.6375|17.8125|16.3|19.6444|22.5|20.1|19.5|18.8875|19.25|17.9625|18.375|19.1|19.5||21.575|21.4|25.25|27.8125|29.9375|29.3375|29|34.35|30.9575|27.375|25.75|21.6625|25.0475||||||16.125|13.625|12.0075|11.0125|13.6225|11.2875|9.94|13.0125|14.315|15.9125|14.8875|16.6875|17.85|19.6875|21.07|20.9375|21.44|20.475|20.7|20.25|18.96|17.8|18.91|21.75|22.55|23.25|27.75|30.15|30.64|30.92|31.04|32.95|35.41|29.52|31.28|29.85|23.45|21.22|25.23|25.62|24.04|27.27|28.5|27.91|26.54|23.3|23.481|20.94|21|18.87|22.05|22.35|26.58|25.92|23.7|24.4|27.812|25.15|23.19|23.408|25.02|24|21.33|19.98|20.23|20.91|21.09|20.875|21.625|22.281|22.89|22.79|23.28|22.037|23.68|23.93|22.16|20.745|20.51|20.74|20.58|20.435|19.7|18.09|16.335|16.345|16.31|16.4|16.43|14.835|15.42|17.7|16.735|18.265|16.935|19.42|21.77|22.75|21.725|23.55|22.81|24.89|25.41|25.56|25.015|24.51|25.8|27.013|28.62|29.345|34.02|32.39|36.89|36.75|33.37|33.17|32.895|31.2638|27.8|28.61|27.62|29.86|26.33|23.135|23.865|24|23.5|25.205|25.65|22.48|23.12|22.04|21.57|22.17|24.0825|24.82|23.79|21.5|19.68|15.65|18.32|20.364|20.58|19.5275|21.51|22.33|24.14|26.4099|29.45|29.84|30.3|31.69|29.44|29.56|24.73|24.31|25.92|23.47|26.71|22.9|25.58|24.74||
2022-02-19 20:16:18|pink_usa_0808|JGCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|47|51|54.55|57.2|59.65|56.85|50.75|56.25|51.15|48.15|55.87|58.41|58.1|56.7|54.83|59.39|62.5|61.27|65.6|66.25|68.37|64.25|54.11|54.92|56.36|60.9|66.33|71.63|74|72.72|71.91|76.525|74.7|77.49|72.37|72.6|70.3|65.4|60.09|61.67|59.745|58.35|51.715|49.58|44.64|39.77|42.67|40.77|40.14|41.63|38.97|37.9|32.9|28.677|27.93|31.55|34.655|30.49|29.31|31.975|29.05|34.26|29.93|27.615|28.82|31.74|33.69|35.51|36.61|36.37|33.82|36.635|34.94|32.19|31.01|32.34|31.85|32.12|32.99|33.02|35.76|39.55|39.97|42.69|43.56|49.09|41.25|37.055|37.36|39.54|44.74|38.345|28.16|27.895|29.67|29.155|28.86|28.5|27.04|27.61|24|23.315|26.02|29.35|29.685|32.905|28.2|24.5|15.87|18.77|21.82|20.99|21.84|20.61|21.05|16.65|17.93|18.3397|23.39|25.3|23.98|22.72|19.32|18.4|18.5|17.395|18.25|18.6|17.69|17.19|19.18||
2022-02-19 20:16:19|pink_usa_0809|NDEKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|9.3905|7.5005|9.5705|9.5325|9.825|10.843|13.5|14.491|15.3|15.851|15.424|15.15|15.95|18.1505|19.05|19.5|18.3755|19.7005|18.3905|17|16.9|18.4925|18.123|19.124|19.85|21.9|24.175|27.25|30.86|24.615|27.48|25.895|25.65|22.71|20.36|21.625|19.75|20.485|18.3|20.475|20.375|20.05|20.995|19.65|22.2|23.5|23.72|21.76|23.45|25.5|25.47|29.381|28.91|32.601|32.79|29.93|32.25|28.27|31.03|29.31|26.53|25.13|21.1|21.39|23.1|23.06|22.35|23.64|23.7|23.98|26.292|26.21|26.31|27.55|27.91|31.55|32.11|33.51|34.85|37.6|41.28|36.17|30.895|33.455|35.37|35.28|35.59|27.39|27.96|27.81|31.63|33.01|31.115|32.41|32.13|33.285|35.09|36.54|38.535|42.645|39.29|37.81|40.585|40.85|41.93|47.281|43.01|42.34|51.66|46.47|44.59|38.605|40.85|38.575|38.79|40.58|36.835|37.765|35.9|37.24|27.595|26.39|25.125|26.91|26.19|27.51|24.02|23.32|24.31|22.7|24.98|24.405|28.2475|28.11|28.38|27.72|20.7|22.78|25.08|27.86|27.98|29.2996|31.05|33.375|35.7341|42.54|45.98|46.3|42.75|44.035|41.72|39.64|36.76|38.52|42.17|33.51|39.23|34.89|39.8|37.28||
2022-02-19 20:16:20|pink_usa_0810|MHVYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|30.5|36.5|43.5|37.2|27|33.5|32|38.5|38|38|40|35.5|34.6|35.4|35.9|36.5|36.9|42.5|39|35.9|35|36.7|35.9|36.5|35.6|34.6|36.6|40.4|42.9|43.9|49|48.8|47|45.073|40|40.9|41|41.5|43|44.2|47.6|47|42.6|38|39.4|41.8|39.9|44.3|41|45.5|47|54.5|54|66.5|68|58.3|59.4|57|58.7|54.9|64.7|62.3|62|62.5|61.599|58.7|52.9|60.499|63.5|63.1|62.9|60.8|61.32|58.5|56.4|52|54.375|54.6|59.6|64.6|57.4|51.1|47.699|49|49.5|52|43.6|36|36.2|34.2|35|40.6|40.16|42.1|43.9|41.5|40.7|48.5|46.1|42.5|39|39.3|40.6|39|41.5|39.8|38.6|39.79|38.71|36.72|37.35|36.335|38.14|37.1795|38.4|37.94|35.76|37.27|37.74|36.07|36.6|37.77|36.05|37.64|40.63|42.3|40.39|43.23|44.6|42.06|37.72|39.48|40.765|38.8|38.4501|37|32.08|23.61|24.7|25.62|23.944|23.5|25.36|21.5|21.91|25|30.1|29.335|29.6|30.545|29.85|31.5|29.5|28.3|26|26.59|26.25|22.62|23.705|26.8225||
2022-02-19 20:16:21|pink_usa_0811|TRYIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|9.47|9.64|10.388|8.99|7.21|8.25|9.002|10.348|10.138|10.012|11.46|11.51|11.6|10.86|11.278|11|11.27|11.894|11.476|10.38|9.97|11.2|11.036|11.206|11.77|11.422|11.95|14.042|15.25|14.244|15.088|14.94|14.922|14.83|14.174|13.726|14.43|14.198|14.46|15.324|14.1|14.63|14.974|13.048|13.5578|11.99|11.83|11.002|11.196|11.804|12.53|11.392|12.182|13.02|14.062|13.414|13|12.924|12.48|12.504|12.464|14.186|13.7458|12.89|13.792|13.3386|13.036|12.84|13.5741|13.52|13.876|12.749|13.256|15.714|15.6483|17.193|16.605|16.9|17.204|16.998|16.598|15.342|17.026|17.417|17.592|18.4|18.42|16.75|16.04|16.11|16.65|17.46|17.42|17.82|18.96|18.66|18.52|16.25|16.21|17.375|17.535|17.93|17.69|16.69|17.03|18.18|18.78|19.65|20.35|18.75|19.19|18.69|19.59|18.44|18.41|16.57|15.49|15.58|14.54|14.975|14.36|14.625|14.385|14.65|13.78|13.85|13.58|13.915|15.07|13.124|14.05|14.975|14.32|13.24|13.79|13.2|11.17|8.45|8.83|9.82|9.21|9.2375|9.38|9.27|9.47|11.23|11.72|13.53|13.11|12.62|12.42|13.4575|13.43|13.29|13.83|12.8|12.66|12.46|12.08|11.36||
2022-02-19 20:16:22|pink_usa_0812|ALPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.704|31.12|30.8|24.8|24.24|26.608|28.32|28.08|30.752|31.2|32.264|29.92|30.6|30.8|30.16|29.24|29.752|27.6|25.44|27.52|27.312|28.192|30.384|29.6|28.832|29.96|30.84|30.672|29.688|30.28|30.904|30.808|30.88|30.48|30.24|30.12|31.168|32.56|33.08|32.928|32.176|32.128|31.176|35.128|38.592|41.848|38.76|40.664|39.6|36.696|40.568|43.384|42|46.888|9.904|10.952|10.608|10.6736|9.784|11.24|11.84|11.672|12.368|12.464|11.1|11.505|13.04|13.38|14.085|14.015|15.13|15.745|14.45|14.8|15.38|16.04|16.4|15.56|14.71|14.9|15.44|13.69|13.14|14.45|14.23|13.74|14.12|13.82|12.65|13.36|14.245|16.6|16.58|15.405|15.27|14.65|13.91|14.26|13.26|13.48|13.485|12.83|12.33|12.13|12.57|12.66|13.04|12.865|12.64|12.875|13.25|14.6|14.875|14.62|15.605|15.77|16.51|16.715|17.52|14.7|14.52|13.985|15.17|15.48|14.74|13.21|13.64|14.5|13.75|14.316|13.82|16.42|17.08|16.9|17.9|15.71|14.86|16|16.284|15.89|15.7|15.17|14.82|15.49|14.525|15.525|17.36|16.36|15.59|15.13|16.57|17.29|16.22|17.39|16.57|16.91|15.775|16.41|17.95||
2022-02-19 20:16:23|pink_usa_0813|KYKOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.65|||||11.78||||||||11.71|11.71||9.9203|9.9203|||||12.2546|10.61|11.44|10.04|10.38|10.21|||||||11.6|11.6|13.82|13.4||11.12|11.12|10.58|9.75|11.75|12.85|12.75|14.25|12.4|12.85|16.2|16.5|15.25|15.95|18.15|15.75|14.6|15.2|15.6|18.3|18|16.75|17.16|14.25|15.82|15.08|13.6|13.82|13.8|14.8|15.3|16.45|17.88|18.25|17.9|16.35|16.35|17.55|18.1|19.46|20.65|20.65|20|21.3|20.64|20|18.28|17.4|18.4|19.51|19.76|19.81||20.75|21.75|20.07|19|17.75|16.1|18.5|18.6|18.64|21.33|21.65|21.65|23|20.65|21.5|21.5|26.4|25.49|25.6|25.6|25.1|27|26.55|28.5|29.45|29.45|30|30.35|30.35|30.35|30.35|35.57|33.03|28.78|28.731|28.731||
2022-02-19 20:16:24|pink_usa_0814|YATRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4167|9.7167|10.4167|12.1667|13.3333|16.15|||||||13.3333|14.3333|13.88|13.9667|12.1733||12.8167|12.4867|13.46|13.0267|14.0667|15.3833|14.8|15.23|15.2667|15.0333|17.0633|17.3466|17.31|17.9766|16.5|15.9033|16.8333|16.3666||14.73|15.6967|15.4467|16.04|||||||16.75|17.59|19.05|20.19||22.32|22.7|22.72||21.03|20.08|19.26|20.83||20.55|22.01|21.38|20.47|21.2766|18.96|18.8||21.75|20.06|||24.15|21.63|19.2|19.56||19.73|20|18.84|19.55|20.56|21.79|20.84|19.64|19.91|21.18|23.42|23.86||23||20.6|20.9|20.12|21.54|20.78|||19.35||20.105|20.24||21.02|21|25.08||26.28|27.36|28.98|27.35|29.8575|29|28.16|24.52|25.51|25.51|25.01|25.01|25.01|21.66|22.11|20.55|17.9999|17.181|16.1|16.83|16.302|16.302|17.82|16.53|14.37|17|22.03|22.15|25.55|25.751|26.1|26.13|25.455|25.455|24.32|26.98|26.62|27.35|26.74|27.5|27.5|27.5|24.93|24.23|23.722|23.47|21.8||
2022-02-19 20:16:24|pink_usa_0815|SHCAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|195|215|236.25|242.5|238.75|282.5|290|280|310|367.5|402.5|395|402.5|512.5|642.5|437.5|487.5|490|487.5|455|451.25|380|388.75|395|340|302.5|290|335|295|307.5|360|327.5|34.0975|31.025|29.125|23.875|24.375|31.9943|29.1875|27.3125|32.875|31.625|32.125|36.4125|36.4125|27.25|26.875|24|22.75|23|24.25|25.25|27.375|26|26.875|30.75|36.5|33.625|38|37.25|40.625|37.75|42.5|43.875|42.125|44.625|40.375|38.375|38.75|34.5|34.75|35.375|35.75|39.125|39.625|38.625|39.25|38.125|39.625|39|39|38.25|37.25|37.25|35.5|39.75|44.625|44.625|42.125|45.5|45.625|42.375|37.375|42.875|43.5|43.25|45|44.375|41.475|44.125|46.25|50.25|46|48.625|46.625|44.125|42.75|44.15|40.25|43.775|43.85|45.375|43.875|44.675|42.625|44|37.875|33.625|29.9|21|19.5|16.625|20.775|20.5|18.175|21.05|27.075|28.725|23.875|28.625|29.5|26.825|27|29.875|32.65|29.95|29.55|32.5|31.325|26.7|27.875|26.375|24.5|24.95|23.45|24.8|26.85|26.75|24.85|24|23.1|22.7|22.85|20.425|18.9|20.75|22.55|23|21.525|17.25|16.4|17.775|14.525|12.975|11.325|6.125|6.625|6.175|5|7.1|8.15|9|8.95|6.45|8.025|11.425|10.425|10.525|9.775|8.75|6.95|8.1|8.05|7.625|7.8475|7.725|6.2125|7.365|7.825|7.25|7.8247|6.725|6.35|5.875|5.2875|4.8625|4.725|5.05|5.4|3.35|3.525|3.325|3.325|2.7012|2.6|2.475|2.4253|3.45|3.55|2.825|3.175|2.9875|2.6025|2.175|3.4|3.25|4.1025|5.35|6.9|6.9|8.2625|11.225|9.1|8.475|8.65|8.6125|6.725|7.99|7.65|8.29|8.82|8.2|8.41|7.51|7.13|6.565|5.625|6.515|5.64|4.985|3.72|2.895|2.515|2.72|2.965|2.835|2.73|2.47|3.17|2.78|2.59|2.78|3.73|3.82|3.88|3.45|2.99|2.57|2.6|2.88|2.71|2.55|3.12|3.01|2.765|3.25|3.9|5.2499|4.58|4.315|4.08|4.51|4.01|3.85|3.24|2.985|2.87|2.87|2.82|2.7||
2022-02-19 20:16:26|pink_usa_0816|TEPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1618||||||12.1618|13.445|13.445|13.445|13.445|13.445|13.445|9.83|9.83|9.83|9.83|9.83||9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|8.61|7.26|7.26||
2022-02-19 20:16:26|pink_usa_0817|ESALY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.06|33.91|36.7|39.95|36.55|29.3|30.1|26.17|32.51|35.55|35.12|37.49|37.22|35.98|36.65|37.27|38.22|39.15|35.7|33.74|32.98|32.8|34.7|36.95|34.71|34.44|34.5|36.28|35.43|37.75|35.55|36.96|38.48|39.23|40.3|42.03|41.5|38.42|39.03|40.83|41.52|39.89|38.81|38.7|40.75|43.75|43.94|45.86|43.19|42.76|42.42|41.39|40.38|45.35|42.77|45.21|39.48|41.41|42.95|41.57|40.58|39.64|39.12|38.24|37.58|38.92|38.09|38.9|40.298|41.44|42.2|41.51|39.49|37.98|39.41|38.8|50.77|51.97|70.31|65.905|62.12|68.6|67.33|63.21|57.35|63.15|64.6|65.17|63.935|63.54|63.406|61.86|59.56|54.42|58.98|62.49|63.94|60.48|56.68|57.29|54.695|54.02|51.83|52.485|54.64|54.1|53.161|52.87|53.095|57.1|56.29|57.935|49.86|64.3|62.54|66.6|74.81|71.1|88.34|94.315|91.39|91.58|86.27|80.2|78.62|84.5|57.6|58.26|58.765|57.105|52.195|51.03|50.85|69.39|76.34|74.915|80.9|63.44|70.14|69|81.08|79.11|83|89.22|85.38|74.61|72.6|70.33|73.5|68.89|66.46|65.36|116.03|94.1975|83.88|75.97|69.9|73|60.56|57.04|50.19||
2022-02-19 20:16:27|pink_usa_0818|MAHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.67|11.73|10.5|9.75|10.85|10.1|11.1|11.45|13.28|13.95|13.25|13||12.5|12.35||12.07|12.15|11.61|11.55|11.87|12.35|12.52|11.17|10.77|10.91|9.23|9.28|8.52|8.25|8.82|8.89|9.47|9.1|9.53|9.53|9.96|10.22|12.25|12.62|12.33|13.2|13.07|14.51|||12.57||||||15.26|15.75|13.73|12.63|12.53|||13.16|13.36|14.12|14.94||13.81|14.48||13.27|||11.43|||11.23|||||15.56|16.07|18.03|16.76||||||16.02||16.68||16.55|18.03||16.75|14.79|14.9||16.89|16.18|||||17.17|18.2|18.82||19.67|19.67|19.66|20.04|20.28|21.455|21.06|20.08|20.36|19.955|20.795|22.09|21.39|21.38|22.12|23.5|23.55|21.58|21.5|22.255|21.45|21.565|22.06|22.355|21.55|21.95|21.05|18.495|18.44|18.8625|20|18.27|18.47|18.77|20.19|18.19|19.05|18.73|19.24|20.4|19.73|18.6|19.345|19.725|19.585|19.5925|18.56|18.478|18.405|18.92|18.25||
2022-02-19 20:16:28|pink_usa_0819|TRUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6755|15.375|37.55|40.5|42.725|45.375|48.5|52|50|51.5|61|57.375|55.875|54|54.525|51.375|47.375|49.35|50.875|50.85|52|51.625|54.875|56.125|51.975|54.5|51.975|56.875|52.5|54.375|52.375|50.375|49.25|48.74||45.525|||44.475|44.475|37.475|41.5|41.475|43.375||40.65||40.165|42.35||42.75|50.175||53.13|49.94|48.685||51.225|52.075|47.21|43.08|45.895|50|9.8411|9.8411|11.3425|12.35|11.795|11.3074|11.65|11.85|11.5|12.725|13.635|13.49|11.645|11.13|12.29|12.95|12.815|14.22|15.285|15.57|15.42|16.015|17.29|17.81|19.11|20.78|22.025|23|19.275|19.19|19.73|17.795|19.16|18.08|17.11|17.255|18.41|20.55|19.55|19.625|20.285|20.15|20.825|24.195|25.22|23.875|25.885|26.915|27.425|29.275|27.615|26.48|28.215|31.025|28.32|26.965|28.89|28.415|31.25|29|29.38|28.12|29.69|29.41|28.29|30.13|32.75|36.48|36.29|36.75|32.975|33.84|32.92|39.43|39.45|38.84|41.24|40.325|39.58|40.63|41.03|39.845|38.12|35.525|38|38.44|39.9575|39.84|47.05|45.92|44.34|41.86|43.45|36.83||
2022-02-19 20:16:28|pink_usa_0820|AHKSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|11.4|10.6|11.7|11|10.575|12.6|13.6|12.1|12.625|15|12.6||12.7|12.85|12.7|11.5||||9.65|9.356|8.1||6.4|6.45|6.7|7.05|6.8|5.45|5.9|6.55|7.25||6.8078|6.8078|5.8|5.45|4.5|4.5||||5.11|5.5892|6.2|6.35|6.2306|7.8||9.5172|10.35|10.5|10.5|||||8.91|8.91|9.5|9.5|8.45|9.65|10|10.1|10.6|9.95|9.88|10|9.48|9.15|9.84|10.7|10.5|11.5|13.75|13.7|13.15||||11.6||||12.47|13.13|13.29|13.94|14.47|14.67|14.5|12.86|13.35|14.19|15.42|16.18|15.1|13.848|13.162|10.518|10.338|10.3|11.31|11.83|9.94|9.49|9.392|7.45|8.598|7.922|8.14|7.292|6.588|7.59|8.4|9.9|9.75|9.868|9.676|9.71|9.714|10.09|10.54|10.352|10.74|10.74|11.06|10.6|10.5|10.172|10.536|11.238|11.81|12.03|13.13|13.6|14.15|12.61|13.48|12.97|13.86|12.98|12.77|11.57|11.99|11.78|12.08|12.56|12.46|11.93|12.15|10.32|10.52|10.3|10.1|10.12|10.9|11.63|11.61|11.47|12.55|12.52|13.47|13.31|13.43|14.68|14.87|15.01|15.84|15.75|16.2|14.05|14.02|13.19|13.58|14.64|15.13|15.6|16.3|16.15|16.82|17.86|18.1|19.6|20.47|19.21|18.92|18.09|15.275|16.13|14.91|14.795|12.165|13.84|13.085|12.38|12.205|12.75|13.71|12.54|14.48|16.09|16.62|15.92|17.93|18.56|17.65|18.76|19.165|19.62|19.17|21.14|21.51|23.36|23.38|24.79|25.37|25.75|27.58|24.37|25.09|26.575|28.07|27.18|25.49|28.53|28.385|27.27|21.59|20.66|20.945|21.895|22.125|20.7|20.39|21.38|21.19|18.71|20.31|21.46|23.33|22.62|22.49|19.05|13.3775|13.075|14.18|17.36|15.75|16.495|16.82|17.58|18.69|19.96|20.44|22.97|21.86|22.715|21.86|23.255|22.07|22.42|22.82|20.79|20.15|20.185|18.91|19.1||
2022-02-19 20:16:30|pink_usa_0821|SHWDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|24.33|28.06|29.49|31.93|32.086|35.45|45.5|46.36|45.5|35.21|35.62|37.9|44|48.46|47.53|51.04|46.51|32.51|30.35|33.7|36.31|33.77|32.7|28.39|28.76|23.47|24.32||24.32|27.1|26.53|25.31|22.61|20.55|21.92|24.19|21.58|21.15|18.56|17.95|17.81|18.74|21.39|21.39|24.8|27.76|27.76|30.94|30.94|26.83|22.41|23.46|23.46|21.84|21.84|20.75||
2022-02-19 20:16:30|pink_usa_0822|OMRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|14.25|12.2|13.75|11.52|10.6|12.81|16.1|15.33|13.59|15.35|16.82|17|16.55|17.31|18.8|21.35|21.88|23.23|22.65|20.45|23.86|24.33|22.65|22.55|24.01|25.3|27.16|26.19|27.96|26.5|27.4|25.68|27.99|26.88|21.66|18.3|21.12|22.26|20.09|20.33|21.64|19.96|21.56|19.62|20.79|19.99|19.1|19.23|20.67|22.13|24.53|23.52|25.7|24.19|30.9|31.1|31.7|32.54|32.17|35.76|37.79|40.39|44.03|37.5|41.41|41.34|36.44|39.62|42.46|42.87|44.95|42.36|46.81|46.75|42.88|40.16|43.52|45.27|44.94|46.77|42.87|39.16|33.8|31.96|34.32|37.77|32.84|25.65|26.79|28.52|31.1|31.4|30.695|32.41|33.78|35.51|37.95|39.61|38.475|42.73|43.9|44.2799|41.07|42.34|43.12|49.734|50.51|51.9|56.2|57.355|61.1|59.91|57.95|57|54.01|52.785|44.79|45.145|42.67|42.74|40.975|39.34|36.86|42.45|43.815|50.7|52.62|48.88|53.14|46.45|49.71|55.35|61.495|58.575|58.22|61.92|54.2|52.75|58.84|68.83|68.25|71.37|73.18|75.59|73.92|92.18|88.55|91.05|82.73|82.14|75.15|78.88|81.79|87.95|104.2|89.84|101.02|96.18|99.19|74.79||
2022-02-19 20:16:31|pink_usa_0823|NPSKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16|15.8|16.6|13.8|15|15.4|15.55|18.8|15|15.2||14.5|13.6|12|11|8.05|8.45|9.35|9.52|8.275|7.55|8.025|8.025|7.1|7.75|6.9|7.45|6.75|8.95|8.95|8.15|8.15|6.5|6.5|5.85|4.61|4.61|4.61|5.65|5.65|5.65|5.552|5.552|6.15|6.15|7.87|7.87|8.33|7.2|7.25|7.95|8.25|8.25|9.5|9.5|9.85|9.85|||||||10.93|10.8604|10.8604||10.1|10.1|10.2|10.6|13.02|13.02|14.55|14.7|||||14.3||||17.35|18.59|19.34|18.4|18.2|19.5474|19.55|20.8|21.65|16.45|15.99|18.26|20.584|18.87|20.7|16.988|16.798|14.602|17.02|19.96|16.28|14.52|11.96|9.38|8.34|7.15|7.38|7.764|7.438|8.85|9.94|9.768|10.01|12.8|12.948|12.558|12.468|14.01|15.19|15.03|14.47|16.158|15.918|14.32|13.97|13.8|12.27|15.602|16.25|17.22|18.2|20.11|19.21|15.77|17.63|19.06|19.58|16.45|13.88|13.85|14.43|13.12|12.75|15.09|15.23|15.21|13.48|12.35|12.38|12.45|11.65|11.38|10.21|12.82|14.03|15.12|15.18|13.99|15.75|18.72|19.72|19.5|19.61|21.36|21.44|23.02|24.58|21.94|21.88|21.32|21.54|25.33|25.94|26.5|27.18|26.95|25.46|24.165|22.908|24.45|27.17|29.46|31.42|33.15|28.09|25.9|22.84|20.85|23.96|25.761|20.38|17.29|18.67|16.18|17.18|15.325|15.77|19.31|20.29|20.73|21.83|23.56|23.31|25.89|29.79|27.896|27.76|25.37|26.0971|25.34|24.189|27.22|29.975|29.51|32.6|30.904|29.265|26.435|27|22.085|21.26|22.25|22.2|23.33|18.23|17.47|17.69|19.67|17.66|19.995|20.65|16.975|17.25|15.88|16.11|16.91|20.11|19.625|18.72|17.435|14.64|10.84|13.62|14.93|14.09|13.43|15.02|15.21|17.66|17.2|17.51|18.29|20.47|20.09|18.47|18.31|16.76|15.23|14.29|14.03|13.69|12.9195|14.07|12.85||
2022-02-19 20:16:32|pink_usa_0824|NJDCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0795|1.0594|1.3953|1.8219|1.7141|1.7422|2.1644|2.0156|2.1256|2.2031|2.2813|1.7422|1.6438|1.4297|2.0016|2.0344|1.8938|1.7391|1.7031|1.7281|1.8687|1.9922|2.1016|2.3937|2.5313|2.7375|3.2328|3.125|3.2988|2.9625|3.0625|3.425|3.425|3.2813|3.0112|2.9438|3.1563|3.2|3.55|3.5187|3.7412|3.6812|3.9287|3.8813|3.75|3.3862|3.4112|3.4562|3.8112|3.755|3.93|4.96|5.6125|5.1975|4.61|5.0625|4.8925|4.1875|4.135|4.2075|4.6625|4.7325|4.4975|4.8225|4.675|4.24|3.97|3.9975|3.8625|3.5975|3.6688|4.1025|4.335|4.455|4.2725|4.71|4.3825|4.245|4.06|4.15|4.64|4.605|4.055|4.44|4.2225|3.8575|3.25|2.65|2.6925|3.2075|2.565|2.8325|3.261|3.8125|4|4.3325|4.48|5.1925|5.325|5.76|5.9225|6.165|6.24|6.495|6.2125|5.8975|5.535|5.845|5.6575|5.4175|6.23|6.5875|6.41|5.995|5.7525|5.1825|5.605|5.5875|5.9175|5.9875|4.95|5.0975|5.0825|5.635|5.575|5.935|5.51|5.5475|5.215|5.1625|4.9275|4.9|4.67|4.0075|4.04|3.8625|3.72|3.525|3.6275|3.645|4.23|4.27|4.35|5.315|4.8225|5.26|5.8175|5.8975|6.1275|6.685|7.595|7.825|6.955|7.305|7.975|8.07|8.225|7.66|8|8.38|8.035|8.43|8.355|8.49|9.28|8.86|9.71|11.29|9.44|8.655|9.81|9.415|8.85|8.65|8.51|8.465|9.425|9.5725|9.015|11.07|10.93|11.455|12.1|11.08|10.79|11.705|11.72|11.675|11.605|13.45|12.745|14.553|15.495|15.5495|17.52|17.1|17.91|19.34|20.25|19.0225|19.205|19.405|18.11|18.085|17.39|16.07|16.0025|15.4025|14.305|14.96|15.19|17.31|17.18|16.075|17.0175|16.655|17.42|16.975|18.79|18.615|17.175|16.38|12.925|13.09|14.5|16.05|16.715|19.8375|20.92|23.845|27|30.69|32.61|33.91|28.91|31.95|29.3|28.6|29.69|29.03|30.225|25.9|28.6424|29.3|27.1|21.82||
2022-02-19 20:16:34|pink_usa_0825|OLCLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.7214|5.19|5.9|6.43|6.445|6.525|6.74|6.47|6.11||7.7||7.99|6.69|7.975||8.355|8.345|||7.515|7.5|7.35|7.455|7.53|8.17|9.28|9.535||9.505|10.49|11.04|11.7775|11.7|14.0375|13.2025|13.373||12.68|10.53|10.6|11.27|12.42|11.485|12.3|12.855|14.46|13.85|13.67|12.99|12.95|12.326|11.69|11.8|11.68|11.15|11.46|11.05|11.22|11.91|11.62|13.05|13.62|14.42|14.8|15.82|16.53|17.54|19.95|18.24|19.61|19.44|20.15|20.13|20.31|21.9|21.2|20.7|19.07|19.97|20.41|20.75|21.68|22.34|22.14|24.59|25.25|26.07|28|28.96|31.08|28.035|26.81|26.71|24.39|23.79|25.018|27.73|25.55|24.31|27.4|28.25|28.88|34.04|31.67|30.74|34.34|30.42|28.515|28.474|28.88|27.75|30.43|31.58|31.09|31.2|34.035|34.85||
2022-02-19 20:16:34|pink_usa_0826|TMICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.74|150|265.62|180|193.76|202.5|241.26|202.5|180|156.26|150|146.26|156.26|135|138.76|135|130|109.38|79.38|107.5|68.76|43.9|50.2|43.5|28.1|22.25|14.8|17.5|23.8|26.008|24.86|21.75|24.25|25.49|26.23|30.2|27.75|23.62|25.79|25.7|22.8|18.55|16.4|17.03|16.56|14.98|14.92|16|21|15.02|21.49|27.5|25.599|24.4|27.8|27.44|31.19|40.06|33.59|39.13|40.75|39.02|44.46|44.92|51.48|52.06|52.5|45.109|45.64|42.26|35.28|31.14|34.21|35.61|36.09|32.16|31.567|33.74|39.39|32.46|33.4|35.31|40.6956|33.73|33.7|32.72|28.658|28.23|30.98|30.63|29.65|26|25.63|28.51|31.3848|33.12|31.5|30.65|41.5|42.9|37|39.1|35.5|33.7|34.85|40.01|38|35.25|32.5|33.95|34.65|34|26.5|28.35|29.1|29.6|22.35|29.45|30.8|34.8|32.96|34.9|38|36.35|34.7|36.74|39.1|36.49|35.35|36.52|33.15|29.15|28.6|28.4|28.45|31.04|29.12|33.05|33|31.85|29.52|25.86|28.46|31.8|31.9|27.16|30.75|32.28|34.9|30.43|29.15|32.15|29.32|29.78|29.6|27.26|28.12|29.55|27.07|28.48|28|26.26|29.95|29.05|27.62|28.35|28.9|31.97|32.32|35.23|37.51|36.34|36.47|39.09|32.36|31.41|32.43|30.65|32.4|31.87|33.18|35|32.53|32.42|32.91|31.35|26.765|28.62|33.495|34.085|35.28|35.31|34.32|37.25|35.2|35.34|38.845|42.1|40.24|38.64|39.03|34.29|39.09|33.59|35.65|36.37|35.4|34.67|35.09|36.2|36.8|39.05|44.384|44.49|44.3|51.95|50.9|48.96|46.06|50.1|55|57.97|58.73|50.05|56.05|57.74|60.11|58.37|55.55|60.6364|63.94|63.28|54.22|58.7|55.89|54.04|50.1|48.41|49.7|45.35|45.34|43.32|48.155|48.22|52.03|52.85|51.665|54.87|50.09|45.899|50.8|55.6|57.1985|62.26|61.3|61.01|58.69|54.9348|56.07|57.35|47.63|50.56|47.76|51.23|52.67|51.405|57.08|53.85|56.91|60|50.905|53.2||
2022-02-19 20:16:36|pink_usa_0827|STBFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.6|15.85|16.5|16.54|17.33|17.19|17.4|18.79|19.78|18.61|18.03|17.67|17.34|17.695|16.65|17.1|19.4038|21.62|21.3799|20.8|19.5|21.71|20.22|19.38|20.09|19.64|21.975|23.525|21.535|21.61|24.15|24.145|22.775|21.52|20.77|21.53|22.09|20.5|20.82|21.05|20.86|21.5|22.58|24.68|22.75|24.744|23.09|22.33|22.9|21.6|22.54|23.04|23.18|25.24|24.62|22.355|20.9788|19.73|20.215|21.13|19.205|20.54|22.83|22.61|21.565|22.8299|21.97|20.785|22.01|21.53|22.255|21.458|21.975|21.7|20.9|21.575|19.74|18.073|18.33|20.69|19.661|17.7|18.18|18.8|17.69|18.87|17.4|17.39|17.03|17.77|16.98|17.9|19.1375|17.725|20.94|20.63|19.09|18.57|18.175|19.37||
2022-02-19 20:16:37|pink_usa_0828|FJTNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.32|7.55|7.39|7.92|7.89|8.56|8.25|8.24|8.365|8.35|8.65|8.17|8.71|8.24|7.52|6.65|7.18|7.1|6.66|6.7|6.83|6.95|6.22|6.27|6.26|6.68|6.64|7.075|6.6025|6.005|5.01|4.8358|4.79|4.49|4.62|4.5225|4.63|5.1375|5.31|5.4|5.43|6.146|6.018|5.866|5.73|5.67|5.545|5.27|5.21|5.01|4.95|4.8|4.99||
2022-02-19 20:16:37|pink_usa_0829|SEKEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.55|6.075|6.375|6.175|5.775|5.95|7.35|7.675|6.725|6.35|6.825|6.75|6.6|6.05|6.3|5.975|6.7|6.975|7.7|7.3|7.05|7.775|6.55|5.925|6.25|5.65|5.45|5.225|6.3|7.225|||||||3.975|3.425|3.5|3.95|3.11|2.6|3.855|3.65|4.03|3.705|3.765|3.705|4.215|3.78|3.855|4.065|4.605|4.29|4.015|4.005|3.2|3.235|3.615|3.58|3.94|4.41|4.29|4.56|4.06|4.095|3.965|4.415|4.075|4.28|4.005|3.3|3.025|3.125|3.375|3.35|3.225|3.445|3.29|2.93|2.4|2.44|1.68|1.645|1.49|1.345|1.52|1.965|2.675|2.38|2.19|2.715|2.9|3.28|3.53|3.52|4.17|5.925|5.93|7.055|7.02|8.04|7.905|7.955|9.1|10.45|12.1|12.9|11.79|11.925|12.29|10.26|8.835|9.205|9|9.2|9.26|8.81|8.57|7.81|7.68|7.69|7.94|7.02|7.16|8.95|7.74|8.18|8.825|8.4|9.23|9.48|9.542|10.056|10.47|10.22|10.71|10.88|10.57|10.38|10.37|11.85|12.25|12.585|12.2|11.744|11.95|12.285|10.09|9.24|8.92|9.13|8.78|8.52|8.88|8.23|8.47|8.09|7.075|7.33|7.475|7.27|7.815|8.015|7.6|7.95|6.76|6.57|6.93|7.12|7.86|7.38|7.86|6.75|4.63|4.9668|6.005|5.5|5.55|5.72|5.72|6.23|7.7|7.39|8.67|8.575|8.055|8.635|8.61|9.12|9.21|9.96|9.735|8.83|8.44|8.895|8.05||
2022-02-19 20:16:38|pink_usa_0830|IDKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|7.9|8|9.5|9.25|9.65||11.175||10.7|10.65|9.5|8|7.5|7.575|8.9|9.05|9.85|9.975|9.65|9.575|9.5|10.45||10.55||13.3|14|15.15|14.8|14.65|13.7||14.615||11.9|12.525|13.675||13.075|||11.45|10.285||9.85|10.545|11.19|10.475|10.34|10.72|10.72|10.985|10.385||9.97|||10.905|||11.48|8.975|10.15|10.54|11.01|10.51||||10.76|9.74||8.318|8.25|8.7|8.78|9.6|9.45|9.91||8.84||8.12|8.2|8.47||6.5|8.15|8.79|10.04|10.65|9.62|9.1|10.1|||13.51|14.87|15.87||15.948|15.94|14.599|12.308|11.94|12.69|14|14.85|18.47|20.07|18.81|18.8|18.16|18.99|16.79|17.47|23.05||28.34|21.82|17.8|16.9|17.35|19.05|19.05|19.05|13.802|14.19|13.47|13.5|13.85|13.85|14.31|14|12.685|12.657|11.67|11.15|10.83|10.67|10.32|10.25|11.31|10.36|10.61|11.05|11.42|13.17|13.435|12.22|12.22|12.3|12.3|11.9|13.5|13.5|13.065|13.2|12.705||
2022-02-19 20:16:39|pink_usa_0831|JPXGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.35|8.31|8.71|7.42|7.4|7.61|7.79|7.72|7.37|7.865|7.24|7.28|6.245|5.66|6.95|7.99|7.85|7.28|7.74|7.1701|7.26|6.865|7.22|6.96|8.67|9.02|8.75|8.31|9.01|8.95|9.07|8.875|8.55|8.66|9.34|9.46|9.435|8.935|8.695|8.25|8.65|9.01|8.36|8.305|8.99|8.86|8.275|8.14|7.742|8.04|7.315|8.09|7.92|8.395|8.51|8.84|9.21|8.245|9.545|9.44|11.106|12.04|12.2|13.02|13.7652|12.315|12.52|12.6175|11.8|11.24|12.08|11.63|11.55|11.15|11.5|13.2|12.24|11.4|10.67|10.86|10.31||
2022-02-19 20:16:39|pink_usa_0832|OSCUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.7|5|4|3.9|2.1|3.125|3.5|4.2|4.482|4|4.8|4.05|4.2|5.25|4.9|5.875|5.1|5.2|5.07|4.775|4.2|5.075|4.45|4.8|4.85|4.65|4.8|5.085|5.2226|5.061|5|4.55|4.85|5.4|5.1|4.45|4.6|5.6|5.7384|5.8|5.6207|5.6|5.575|5.625|5.6383|5.85|4.225|4.2|3.96|4.0566|4.5|6.275|7.55|8.625|11.7|9.234|11.325|9.9|9.446|11.055|11.57|13.575|14.275|11.61|12.04|12.055|9.66|11.905|12.995|10.855|12.103|11.34|13.21|12.51|12.09|11.93|13.88|14.3816|15.115|15.825|17.3|15.3|14.935|15.9||16.4|16.15|||16|14.1||13.74||16.43|14.5|15|||13.8825|14.14|14.55|14.64|17.6|17.8425|16.92|17.605|17.3775|16.8|17.23|17.65|17.55|17.7125|||19.345|18.09|18.11|17.84|18.49|17.19|17.25|17.25|16.38|17.19|18.46|16.72|15.94|15.94|16.06|16.33|16.59|16.59||16.61|18.99|17.55|15.94|17.86|18.397|18.397|23.825|26.38|27.35|25.73|24.45|24.26|24.41|23.675|24.75|23.45|24.51|22.769|24|24.06|26.64|25.73|21.65|21.965|19.9999||
2022-02-19 20:16:40|pink_usa_0833|ZNKKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|13.106|14.32|14.67|14.352|14|14.4634|14.184|15.3|15.324|15.3|13.71|13.19|12.75|11.73|10.54|9.86|12.39|12.76|11.53|12.32|12.632|13.03|14.14|12.68|12.67|13.82|13.52|14.63|14.03|12.66|8.57|9.78|12.49|13.32|11.86|12.055|13.005|13.42|16.75|14.81|14.895|15.8036|16.29|15.11|14.31|14.595|15.395|15.35|14.49|16.28|14.9|14.535|14.8||
2022-02-19 20:16:40|pink_usa_0834|HKUOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.02|||||13.83|||||||1.6|||||||14.45||||21.53|||19.99|||21.85|||||22.35|||||21.66||21.83||21.5365|23.74|||23.9|||||27|||24.5|25.22|27.44|28.25||||||||28.43|||31.96|30.56|32.65||||32.65|32.65|32.65|32.65|32.65|32.65|32.65|32.65|32.65|32.65|29.74|30.92|31.19|31.19|31.19|31.19|31.19|21.96|25.43|22.88|24.42|25.5|27|27|29.47|29.47|29.69|29.69|35.29|31.35|33.16|32.65|32.65|32.65|33.33|33.33|33.33|33.575|33.575||
2022-02-19 20:16:41|pink_usa_0835|NCBDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24.23|24||29|29.79|29.5|30.55|30.5|29.75|30.55|27.278|26|22.75|26.95|26|28.24|30.25|33.89|36.72|36.72|43.91|43.44|38.52|37.38|37.74|37.3899|34.862|33.42|35.7|36.08|40.45|40.93|39.3|35.7||
2022-02-19 20:16:41|pink_usa_0836|SMMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92||6.99||6.345|6.385|6.695|6.82|6.995|6.895|6.35|6.525|6.1795|6.625|6.2225|7.41|7.83|8.1745|8.2|7.64|6.73|6.625|7.43|7.18|7.305|8.015|7.47|7.425|7.83|7.345|6.345|5.945|5.975|6.14|5.715|6.0975|4.925|5.4175|4.645|5.69|5.46|5.3175|5.875|6.49|6.7675|6.48|7.14|6.4275|7.25|6.875|7|6.6899|5.955|6.6075|7.782|8.64|8.56|10.66|9.65|12.06|11.842|10.84|10.45|10.66|10.06|9.105|8.77|7.88|8.68|8.17|7.18|6.51|7.19|7.47|8.07|7.71|6.695|7.255|6.65|7.52|7.46|8.1525|7.46|8.115|7.28|5.975|4.955|6.09|7.105|6.78|7.48|8.1375|7.8|8.15|9.9|11.68|11.296|12.1|11.065|10.36|11.3835|9.96|10.41|9.675|8.841|9.7395|9.865|9.5|11.295||
2022-02-19 20:16:42|pink_usa_0837|AJINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.3|11.9|11.8|12.8|11.7|12.475|13.05|11.75|||11|11.8|13.1||11.1|10.35|10.2|10.35|10.35|11.15|11.15|11.35|11.35|10.3|9.6|8.6|8.2|9|10.025|10.025|10.025|11.0628|11.0628|10|10.05|10.05|10.05|10.1|10.1|10.1|10.05|10.05|10.05|9.3453|9.3453|9.3453|10.8|11.05|11.5|11.2|11|11.9|12|11.4|11.9|11.705|11.125|11.5|11.25|11.375|11.8|12.2|12.5|12.5|11.9075|11.05|10.61|10.175|10.38|10.5|9.78|10.01|11.025|10|||||10.65|||||12.45|13.325|12.65|12.16|12.525|11.875|11.525|11.9|12.21|12.535|11.325|11.075|11.73|11.45|10.345|10.751|10.475|10.275|9.775|9.48|9.161|9.57|7.875|9.835|11.15|10.2|8.35|7||7.4|7.7181|||9.82|9.425|9.39|9.2743|10.175||10.11|9.649|9.1||9.485|9.952||10.08|9.625|10.25||11.107|11.405|10.162|10.999|12.16||12.289|11.632|11.725|12.0073|11.9|12.125|11.9|12.025|12.425|12.851|13.956|13.7|14.38|15.5|15.32|15.92|13.67|13.46|12.94|13.73|14.44|14.18|14.32|13.84|13.94|12.49|13.35|13.77|14.16|14.08|13.771|15.13|14.26|14.57|15.76|15.47|16.24|16.6|17.07|19.21|18.78|18.39|18.625|20.94|23.16|22.53|20.97|22.62|22.84|20.6|22.1|21.92|23.35|22.59|24.98|23.915|21.81|23.01|23.375|24.54|23.59|21.925|21.68|22.71|20.15|20.25|20.23|19.39|19.22|19.46|21.6|21.66|19.97|19.5|19.9|19.94|18.66|18.77|17.46|17.9375|17.84|18.45|19.82|18.46|16.93|16.63|17.07|16.02|17.81|17.58|14.62|14.91|15.32|15.81|17.41|17.3|17.77|18.11|19.07|16.47|16.66|16.75|16.2|17.15|17.17|17.72|16.72|16.24|17.47|18.63|20.26|21.47|21.53|23.19|21.51|21.19|20.7|20|22.86|26.48|27.37|31.1|29.41|30.62|30.37|30.74|28.46||
2022-02-19 20:16:43|pink_usa_0838|JTEKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|33.75|32.4637|34.55|39.82|40.31|40.51|37.9|46.47|50.9|43.44|48.79|44.03|43.75|48.75|52.41|50.66|49.15|48.99|47.18|50.365|51.65|48.15|46.75|45.75|50.74|56.64|53.53|48.32|41.72|47.31|53.34|56.94|47.26|45.96|40.66|37.64|38.07|38.55|32.12|44.05|44.95|45.26|47.6|49.5|49.105|50.47|52|47.17|48.13|||39.49|41.98|43.68||50.92|52||45.59|48.7|45.23||40.86|40.39||39.71|34.8|34.37|34.37|36.76|36.54|36.54|39.9|31.7|34.54|35.85|32.58|36.1|37.5|38.31|38.31|33.13|27.055|19.39|20.16|25.67|23.57|21.52|22.47|24.62|25.62|23.1|23.32|25.46|31.67|31.82|28.55|28.31|28.31|30.12|30.12|30.12|27.76|27.76|26.94|25.96||
2022-02-19 20:16:44|pink_usa_0839|EPWDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96||||37.79|32.4687|34.34||||||31.75|32.73|32.41|34.7|33.8|30.45|30.45|29.14|24.4|23.25|24.02|24.12|22.44|20.92|23.75|23.11|23.79|||24.31|||26.12||25.25||||25.59|||26.4||27|||||27|27|27|27|27|27|27|27|27|22.42|22.42|22.42|22.42|22.42|22.42|22.42|22.42|20.46|18.21|18.21|13.2245|14.87|15.49|15.49|13.75|12.849|15.54|16.35|16.35|15.62|15.73|15.15|14.5|14.5|15.3|13.37|12.545|12.545|13.47||
2022-02-19 20:16:44|pink_usa_0840|EBCOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|30.75|33.75|34.25|29.5|35||33.75|||36.5|33.25|33.25|||20.75|23.875|23.875|20.5||||||15.25|12.75|13.3125|14.625|13.625|16.0625|16.0625|16|16||||7.5|7.5|7.5|7.5|7.0625|7.0625|9.8438|9.8438|9.8438|9.8438|10.0625|10|10|11.6125|11.1875|12|12.8125|10.6875|||||11.325|11.325|11.325|11.325|11.325|12.25|9.975||9.425|9.425|9.625|10.125||13|13|13.59|13.59||||10.375|10.375||||9.4375||||14.5|13.5125|11.2125|11.625|12.0875|11.625|11.4375|11.25|9.45|7.7|7.9875|6.9375||8.9|9.85||6.8|6.3875||4.5|5.3625|5.65|4.9375|4.05|6.38|7.2475|7.85||9.225|11.0625||||11.2||12.5|13.55|12.3375||10.4625|10.305|11.3625||||12.1512|12.3625||13.1475|14.25||15.18|13.9475|10.05|10.46|8.9675|9.2825|8.5775|10.215|9.735|8.635|10.0025|9.19|9.33||10.1275||9.9388|10.1125|10.51|9.745|10.275|10.1|11.5025|12.4725||14.035|13.3125||14.075|15.1675|16.3075|15.16|16.9|15.7625|14.8925|15.6375|15.685|14.4275|14.5625|14.5475|13.325|10.5525|9.7025|10.3|10.6275|10.77|11.5266|12.25||10.6625|9.8525|10.395|10.9025|12.3575|11.25|10.905|11|10.42|12.465|12.3775|14|13.23||15.12|14.04|14.06|15.47|15.47|15.84|14.57|14.84||14.34|14.93|16.16|16.83|18.41|19.68|20.01|20.35|17.78|18.13|19.6|17.48|15.23|14.54|16.32|17.07|14.69|12.55|11.21|14.24|13.9599|14.85|14.74|13.41|13.29|12.02|11.85|13.04|15.37|15.14|15.05|15.8|11.8|8.79|10.69|11.9|11.4901|12.26|12.38|13.5|13.805|16.86|16.28|17.16|18.76|22.33|21.02|24.8|24.3|25.56|27.64|24.165|27.892|28.75|27.57|23.94||
2022-02-19 20:16:45|pink_usa_0841|JSGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|37.5|39.92|38.5|39.15|38.1||43.18|43.8|44.1|48.5|49.55|48.62|47.51|50.37|48.95|48.7|54.4|43.55|38.21|38.28|40.45|40.63|40.26|38.44|38.98|41.38|41.04|44.38|45.96|45.05|43.581|45.14|45.82|41.22|38.75|45.729|48.63|47.7|47.9|40.17|41.91|46|50.1|56.379|51.66|56.38|54.52|52.48|51.95|55.16|45.56|44.13|41.125|43.576|43.26|40.835|42.08|47.26|45.6|40.75|38.71|41.51|40.71|39.96|41.65|45.44|46.38|45.38|43.21|43.25|39.37|40.95|35.54|33.105|36.125|41.21|43.39|45.81|44.86|45.28|50.96|49.655|49.64|50.82|48.07|48.96|52.14|54|53.65|55.58|52.81|53.97|50.11|46.58|44|43.27|44.1|40.35|35.66|38.75|38.69|26.04|24.86|24.96|29.38|26.82|27.95|25.96|25.77|32.58|33.9|31.81|35.86|37.69|33.9|34.7|33.88|28.8|23.01|24.44|30|27.09|28.04|35.8608|41.22|45.93|47.7|43.53|46.9|55.3|55.37|54.95|52.94|49.86|57.46|59.9058|53.36|49.86|51.21|53.68|43.26||
2022-02-19 20:16:46|pink_usa_0842|KNBWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.775|11.225|11.175|10.5|10.875|12|11.4|10.7|11.5|10.55|10.65|10.15|10.8|11.95|12.25|11.8|12.25|12.95|12.55|12.4|12.075|10.3|11.225|10.45|10.3|9.85|8.738|8.475|8.15|8.7|10|10.4|9.2|8.225|8.3|8.513|7.6|7.338|8.3|8.863|8.825|8.75|9.375|9.55|9.1|8.388|7.9|10.813|10.375|12.375|11.981|11.538|11.475|11.1125|11.225|11.875|12.225|12.025|11.725|11.425|11.65|10.775|12.15|12.3875|12.275|13.2|12|12.725|11.225|11.45|10.4|10.1797|9.6|8.925|9.6625|9.775|9.3125|9.7|9.3|8.45|8.125|7.815|7.45|7.65|7.237|7|6.703|6.5|6.895|7.6|8.473|7|6.85|6.55|5.35|6.09|6.24|6.01|7.3|7.35|7.32|7.51|7.44|6.96|6.4|7.02|7.62|8.1|8.15|8.59|8.65|9.25|10.6|10.02|9.76|10.01|9.9|9.1|8.72|9|9.65|9.9|10.21|10.25|9.8|9.77|9.9|9.71|9.27|10.14|11.07|11.08|10.66|11.61|12.51|13.13|13.54|14.83|16.12|15.34|14.75|14.15|||13.65|15.55|15.35|15.65|14.3|15.1|15.3|14.9|14.21|12.44|13.06|13.8|15.65|14.4|15.81|16.17|18.81|18.05|16.7|15.05|15.06|14.77|13.35|10.4|12.01|13.15|12.45|9.41|10.54|10.97|12.51|13.85|14.91|14.67|15.34|16.36|16.31|16.09|15.34|13.75|14.85|14.12|13.33|12.58|13.31|13.75|14.28|13.77|13.93|14.09|13.47|14.28|13.2|14.05|13.95|14|14.59|13.32|12.96|12.28|12.14|12|12.15|11.78|13|12.7|11.43|11.77|11.27|12.6|13.31|12.59|12.36|11.73|12.48|14.516|16.05|17.59|16.52|15.77|14.96|13.72|14.68|14.7|15.55|14.4|13.58|13.71|13.85|13.96|14.2333|14.46|13.95|13.32|13.225|13.09|12.78|12.4|13.38|13.04|13.09|13.46|14.33|13.71|15.3|14.67|13.2|14.2|14.1|13.56|14.21|13.15|13.97|14.89|16.775|16.8|16.9|16.27|16.63|17.72|16.5|16.29|16.36|17.265|18.98|20.25|21.08|20.43|22.1|22.88|23.63|24.891|23.537|25.255|25.08|25.94|26.81|29.85|28.43|26.745|25.72|24.62|25.685|23.78|23.7|20.78|23.82|22.32|24.09|22.405|21.58|21.32|21.58|19.65|21.25|21.21|22.42|21.82|21.91|19.03|19.51|19.21|20.54|21.22|19.39|19.64|18.85|18.18|21.77|23.8|21.64|19.83|19.39|18.6|20.28|19.56|18.26|18|18.71|17.46|15.89|16.16|16.03|17.67||
2022-02-19 20:16:48|pink_usa_0843|TKFOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.62|||||||13.52|13.38|13.38||13.38|13.38|13.38|13.38|13.38|13.38|13.38|11.18|12.04|12.51|12.51|12.51|13.415|13.66|13.66|13.66|13.66|13.66|13.66|11.81|7.99|7.99|8.78|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|9.07|11.17|11.17|11.17|11.17|11.17|11.01||
2022-02-19 20:16:48|pink_usa_0844|TTUUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.9|5.55|5.55|5.55|5.55|5.55|5.55|5.55|5.55|4.3|5.2|4.95|3.875|4.095|4.095|4.095|4.095|5.22|5.38|6.35|6.05|5.85|6.19|5.81|5.99|6.2|6.1|5.75|5.38|5.759|5.515||
2022-02-19 20:16:48|pink_usa_0845|ATEYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|20.5|29.2|35|30.5|25.8|45.5|35|35.8|30.6|31.7|23.6|23.8|16.7|18.48|21.5|23.06|21.32|20.8|17.8|16.9|21.38|26.6|27.66|36.5|34.96|38.78|38.4|42.62|38.84|38.14|44.32|38.12|33.8|30.96|31.62|31.64|31.5|35.08|38.32|41.58|42.7|41.78|38.5|35.88|37.66|36.8|39.88|40.4|40.74|36.36|46.96|56.4|61.78|55.66|60.64|58.04|44.7|52.78|45.78|50.34|50.11|51.35|53.81|54.97|47.43|44.75|45.64|44.06|41.76|44.12|37.27|37.16|32.31|27.74|30.55|25.46|20.58|23.09|27.26|27.1|23.66|19.66|21.65|20.82|20.55|12.03|13.79|17.09|14.84|12.75|15.273|16.5|18.73|17.95|22.22|24.95|27.97|22.24|23.6|26.67|24.56|23.97|26.89|24.81|20.58|20.87|21.8392|19.12|20.72|19.83|22.32|22.74|21.33|20.12|17.62|19.25|17.88|18.85|16.83|11.46|11.04|10.716|11.01|9.63|11.3401|14.17|15.15|16.4|13.85|15.6|12.8|14.13|11.5|11.89|12.88|16.08|13.54|14.32|14.27|16.28|15.74|16.24|13.63|12.71|11.41|11.941|12.1299|11.95|10.38|10.62|10.95|10.72|11.6|12.02|11.1539|11.9|11.54|11.9|12.79|12.22|12.58|13.11|12.85|11.9298|10.93|10.47|8.46|7.66|8.11|8.3801|8.9|8.28|9.1|9.19|9.36|9.7583|11.11|10.21|13.77|14.52|13.1|13.58|13.53|16.77|17.97|16.74|18.37|19.1|18.54|16.68|17.172|16.86|20.84|21.67|18.73|19.95|20.02|21.46|21.39|24.83|22.05|21.29|24.325|24.25|21|19.9|18.587|20.38|23.31|25.35|25.4201|28.2|25.32|27.82|38.06|41.18|44.95|52.73|49.885|57.555|52.575|46.99|39.6|48.66|53.25|63.98|51.3701|48.26|48.4|63.29|73.45|80.89|80.255|75.75|97.665|95.02|89.66|84.54|92.85|93.9|76.1401|86.465|91.01|95.2|85.78||
2022-02-19 20:16:50|pink_usa_0846|BSEFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.65|41|37.95|38.25|37.43|38.13|41.69|44.16|36.49|35.63|32.31|30.28|30.5|29.58|30.68|32.05|31.7|29.05|25.92|25.83|27.48|25.77|26.41|26.82|25.57|28.7|29.03|30.82|29.24|28.49|22.3|23.63|23.42|24|25.93|27.64|27.35|28.56|30.1|30.75|31.02|33.8|37.33|36.75|||35.24|34.19|35.95|35.23|37.08|35.86|36.35|37.29|38.05|35.81|36.78||26.47|27.13|25.46|24.78|25.13|28.25|28.25|26.84|26.84|23.18|22.35|25.71|25.71|26.33|27.3|26.85|27.92|25.33|24.09|30.29|30.29|26.54|27.9|25.23|25.915|23.23|20.515|18.95|18.74|19.79|22.745|21.52|22.875|25.115|23.34|21.21|23.01|23.89|20.22|20.21|19.32||
2022-02-19 20:16:51|pink_usa_0847|TINLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.6|11.8765|14.75|14.75|||||16.775|16.775|1.35|18.5|18.5|18.5|||20.5|20.5|20.5|20.5|22.0565|22.0565|||22.0565|22.0565|22.0565|22.0565|||34.75|32.75||||31|31||||31|31.425|26.75|28.175|27.3|26.1|27.1|27.125|25.9|24.625|23.825|22.5|22.05|21.5|19.375|19.65|20.575|18.525|18.525|15.775|14.475|15.35|12.6|13.55|13.06|13.345|11.38|8.45|11.77|13.48|13.245|15.175|16.79|16.27|14.9|15.45|15.9|16.35|14.985|15.115|17.04|15.935|14.1|14.375|16.35|16.05|18.55|19.35|20.91|21.43|25.35|24.29|20.25|24.665|22.695|22.385|21.315|17.52|16.83|15.1|15.075|15.545|16.28|16.05|16.125|15.68|14.705|14.675|14.54|10.515|11.745|9.77|11.6463|12.7|10.81|11.34|11.585|11.725|11.655|11.24|10.7|11.155|11.345|11.0625|11.22|11.165|11.645|12.44|12.425|11.935|11.47|12.215|12.335|12.29|11.89|13.055|13.315|13.035|15.75|17.045|17.5|17.395|19.305|18.935|17.44|14.95|15.74|16.77|17.025|17.77|16.055|16.56|17.275|17.77|17.34|17.76|17.36|19.19|19.3|18.88|19.16|20.55|19.536|19.02|18.89|19.42|18.9|19.31|19.87|19.9|20.22|21.25|21.76|22.14|21.29|19.27|18.86|18.47|19.78|17.64|19.43|19.2246|19.59|16.94|16.7|16.21|16.58|16.55|16.83|17.35|16.3|17.15|17.84|18.11|19.88|19.72|19.29|18.57|19.53|16.62|15.19|15.85|16.45|15.5|15.67|15.28|15.25|16.4|17.49|17.74|19.28|17.62|16.798|16.523|16.42|15.25|15.01|14.7|13.6|13.625|12.1|12.13|12.7||
2022-02-19 20:16:51|pink_usa_0848|SGAMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|2.5|2.92|2.8|3.16|2.15|2.3|2.6|2.93|3.18|3.3|3.24|3.52|3.31|3.13|3.07|2.87|3.15|3.16|3.1|3.34|3.66|3.81|3.95|3.78|4.02|4.55|4.76|5.14|5.79|4.09|4.6|5.04|5.02|5.39|5.8|5.66|5.49|5.18|5.54|4.83|4.99|5.24|5.08|4.77|5.27|5.03|5.09|4.37|4.41|4.11|4.25|4.151|4.67|5.15|6.7|5.82|6.45|5.73|6.83|6.85|6.51|6.75|6.33|5.51|5.46|5.14|4.71|4.78|4.855|4.975|4.18|3.63|3.685|3.29|3.16|3.41|3.87|3.8399|3.631|3.44|3.21|2.895|2.49|2.61|2.7|2.5|2.33|2.33|2.692|2.76|2.78|3.08|2.682|2.82|3.49|3.51|3.92|3.763|3.71|3.85|3.6|3.37|3.39|3.17|3.35|3.325|3.41|3.57|3.183|3.07|3.11|3.61|3.762|3.76|4.11|4.26|4.13|3.96|3.88|3.345|3.63|3.49|3.49|3.44|2.9|2.91|3.04|2.955|3.07|3.06|3.548|3.543|3.7075|3.65|3.5975|3.55|2.8|2.99|3.08|3.22|2.96|2.8925|2.808|3.02|3.58|3.4|3.965|3.99|4.18|4|3.653|3.32|3.32|3.18|3.63|3.465|4.16|4.02|4.14|4.1||
2022-02-19 20:16:52|pink_usa_0849|MKTAY|price|0|8.0369|8.0369|9.8332|10.4005|10.9678|10.8735|13.9934|13.7099|13.6152|12.9536|12.5754|12.9536|13.8991|11.2516|12.1972|11.4407|10.5896|10.0223|8.8877|11.5351|10.9678|10.8735|10.4005|10.1171|10.5518|11.1903|10.6917|9.5572|9.8152|10.1934|9.6259|10.3135|10.6917|11.3105|12.0669|12.2561|12.6857|12.3075|14.4389|17.9972|17|17.6191|15.8141|16.3815|18.805|18.2549|18.8738|22.1914|19.5614|18.7536|17.4298|17.6191|19.8708|22.879|21.7445|25.2511|28.242|21.882|24.4947|31.6282|30.3735|35.1177|37.1287|35.4958|34.7566|32.3674|33.0033|29.7547|30.2531|27.434|29.4967|30.6312|31.508||29.1185|32.6251|32.505|32.6251|32.7456|37.0085|35.3754||40.1197|50.0036|48.6284|47.2533|44.3125|39.625|43.125|46|50.5|38.5|27.375|33|27.375|28.375|29|35.125|34.625|7.125|7.5|7.875|8.0625|7.375|8|7.0625|6.1875|7.375|8.4375|8|7.875|7.6875|7.375|7.5|7.0625|7.125|6.6875|6.1875|7.0625|6.875|7|7.1875|7.4375|8.8125|7.9375|7.6875|8.3125|8.5625|8.375|8.25|7.375|8.875|9.5625|9.375|9.75|10|10.4375|10.3125|9.875|10.1875|9.625|9.25|8.625|8.875|8.375|7.8125|7.375|7.875|7.8125|6.9375|8|7.875|7.75|7.5|7.3125|7.8125|8.25|7.625|7.4375|8.0625|7.875|8|7.8125|7.125|7.375|6.875|6.625|7|6.625|6.9375|6.5|6.9375|7.5|7.5|7.5625|6.844|6.875|7|5.75|4.75|5.375|5.75|5.375|5.5625|5.2188|5.7188|6|5.625|5.875|5.2188|5.5938|5.3125|5|4.9375|5.625|5.2813|5.3438|5.6563|6|6.0625|5.5|4.7188|4.625|4.3125|5.375|4.125|4.5|4.25|4.5313|4.6875|3.875|3.875|3.75|3.75|3.875|3.375|3.375|3.1875|3.1563|3.135|3.075|3.05|2.9|3.075|2.775|2.875|2.925|2.595|2.54|2.4405|3.3|3.275|3.3745|3.3|3.2095|3.035|2.8305|3.175|3.6|3.625|3.3|3.37|3.45|3.615|3.825|3.95|4.125|4.4|4.6495|4.92|4.53|4.9815|5.355|6|6.385|6.775|7.06|7.67|7.175|7.455|7.145|6.89|7.78|8.875|9.03|9.67|9.2|9.5|9.815|9.765|10.565|9.88|10.215|11.475|12.35|12.2|14.35|14.492|15.28|15.155|15.68|15.6|16.5|14.58|14.87|14.75|14.44|15.55|17.69|18.24|18.62|19.025|20.995|22.32|22.785|19.38|21.735|24.033|22.345|20.945|18.6|17.845|15.68|17.435|21.235|20.48|17.01|12.975|10.2|9|9.795|11.09|9.015|9.7|11.51|11.615|11.24|12.07|12.485|14.14|15.78|17.04|16.78|17.62|16.655|15.9745|16.575|15.5|13.63|13.3301|14.0801|14.2725|15.97|17.355|18.145|20.49|21.53|21.14|23.44|23.4|21.155|23.37|23.525|20.73|17.815|18.68|17.42|16.175|19|20.85|20.1301|18.91|16.89|17.52|16.845|17.125|19.305|20.5|21.245|23.225|24.3027|22.752|22.115|30.085|27.14|27.105|26.17|26.325|29.175|25.45|24.97|26.5|26.065|27.9|27.61|26.7|27.4|30.96|29.74|28.035|28.35|27.8|25.04|22.525|23.55|23.85|26.0425|25.1|27.065|27.27|27.835|28.32|26.5175|28|28.5305|29|27.9475|29.925|31.0025|31.415|32.19|33.025|35|35.425|35.92|34.735|34.355|33.455|34.1|34.7125|35.02|35.79|37.72|37.08|39.01|40.43|40.43|42.126|41.992|42.22|48.71|47.26|49.564|44.835|44.72|44.75|44.74|45.34|50.03|34.5856|39.05|35.175|35.435|35.675|34.765|36.05|34.78|33.85|32.32|29.26|31.72|33.69|33.3055|34.804|38.2|33.99|30.0885|32.3525|33.895|36.2|39.5|46.41|48.21|45.72|51.76|50.33|50.11|42.9735|43|45.12|47.62|47|52.14|57.44|63.51|46.32|43.86|42.66|36.11|35.9||
2022-02-19 20:16:54|pink_usa_0850|KNCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|22.2|21.41|20.4|18.89|19.59|18.81|20|20.75||20.55|23.878|25.124|22.6|19.6546|19.28|17.96|20.802|20.804|21.304|21.25|19.6|17.86|16.26|17.2|16.4|16.6|15.64|13.28|12.91|14.7|15.21|15.27|15.37|17.32|16.77|15.85|14.88|15.93|14.16|14.455|14.72|13.31|14.41|14.44|16.22|15.3675|14.37|14.22|14.61|15.2|16.95|16.58|16.06|17.2|19.6|19.87|19.8|20.23|18.39|18.55|17.65|19.84|21.4|22.87|21.42|22.22|24.17|22.01|20.05|20.3863|20.63|21.76|25.12|23.72|25.494|21.55|20.622|20.58|21.148|18.701|16.32|17.381|15.908|16.38|16.59|13.927|15.35|18.07|16.808|17.51|19.338|20.33|18.64|19.34|17.24|17.53|16.093|16.78|16.28|15.87|16.8299|18.186|19.2475|19.355|18.24|17.381|16.955|17.29|17.9|17.72|19.71|19.99|21|18.67|18.43|18.11|19.75|19.26|19.89|19.92|17.63|18.74|14.36|13.82|14.69|13.08|13.03|12.93|12.33|10.5|7.51|7.22|7.7|6.89|5.45|6.32|5.75|5.45|6.47|7.57|8.82|10.2188|10.5|11.14|11.05|10.975|10.365|10.2015|10.48|9.2|8.4|9.09|7.79||
2022-02-19 20:16:55|pink_usa_0851|MNBEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5.75|5.1|6.65|6.402|6.35|7.7|7.61|8.41|8.32|8.55|9.32|8.85|9|10.16|10.75|11.15|11|12.13|11.8|11.02|11.1|10.47|9.67|10.15|11.06|12.62|12.94|12.34|11.4|10.65|10.87|9.72|10.64|8.75|7.68|6.1|6.91|8.66|7.96|9.38|9.52|9.38|8.77|8.05|7.94|7.95|7.32|6.63|6.41|7.05|7.11|6.42|6.82|6.27|6.27|7.09|7.54|7.8|8.69|10.57|11.9|14.08|15.21|16.38|17.88|17.99|16.87|20.33|22.46|24.39|25.52|26.065|27.36|25.325|30.33|30.15|30.19|32.3|31.28|37.19|33.18|30.34|23.69|23.74|22.72|21.35|16.27|14.9|16.7|14.31|16.42|15.88|13.16|17.26|19.6|18.75|19.84|19.92|19.41|19.78|25.6|27.11|29.41|33.98|31.28|34.6|32.8|32.32|40.85|41.6|45.155|47.03|45.38|42.64|40.14|36.74|34.12|36.99|35.95|37.34|29.99|27.91|29.02|33.64|31.76|32.99|35.365|30.68|32.77|34.26|30.11|32.97|39.402|41.07|42.09|42.51|34.29|27.19|32.5|39.62|36.41|35.85|34.67|37.56|37.2|41.8|40.29|48.57|50|52|50.07|55.75|52.94|55.02|56.09|46.17|50.8|57.32|58.15|48.07||
2022-02-19 20:16:57|pink_usa_0852|YKLTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|23.44|||25.61|25.04||||25.51|25.37|26.165|28.98|25.89|26.22|28.82||27.29||32.8|37.245|||||26.41||26.3|24.8799|23.11|22.4||21.71|24.3||23.9101||||||||||33.88|35.5|35.67|||39.42|41.45|||36.62|34.9|36.77||33.73||35.87|36.85|38.62|35.1|36.73|34.8|32.305|33.22|33.22|33.22|29.73|30.78|28.67|28.15|27.01|27.831|26.94|27.03|27.03|24.8|25.02|34.17|30.01|34.8|30.14|27.85|26.73|24.138|24.55|25.81|24.5|26|25.55|23.701|27.395|28.8425|28.48|29.6|26.1225|25.015|24.55|26.4475|25.675||
2022-02-19 20:16:57|pink_usa_0853|THKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|5.7|4|5.3|6.5|5.4|7.16|7.59|7.86|7.28|8.44|9.2|9.3|8.18|9.45|9.41|9.9|9.92|10.89|10.54|10.01|10.51|9.78|9.44|9.79|10.29|11.12|11.62|13.44|13.3|11.24|12.57|11.89|12.76|12.35|8.62|8.86|9.47|10.08|10.08|10.25|10.48|9.46|9.43|8.991|9.25|7.98|7.828|7.56|8.12|8.38|9.19|8.94|9.16|10.72|11.05|11.1|10.69|10.42|10.9|10.73|10.52|11.74|12.31|11.42|10.8|10.6|10.19|11.63|12.48|11.96|12.46|11.75|12.5|12.44|12.14|11.35|12.6|13.02|12.55|11.77|10.65|9.45|8.14|9.22|9.52|9.995|9.18|7.61|8.31|9.87|9.85|9.53|8.385|9.64|9.28|9.85|10.445|11.01|11.04|13.15|13.1|12.44|13.2|14.505|14.17|15.43|17.08|17.64|19.35|17.24|18.98|19.32|22.31|17.36|17.5|18.25|14.13|12.68|12.22|12.35|11.86|11.85|9.715|11.59|11.1|12.88|12.955|9.96|12.445|10.636|12.815|12.866|14.83|13.855|14.1|13.095|9.22|9.82|11.58|13.594|12.5901|11.201|12.2|12.89|13.8525|16.22|17.6328|17.82|15.9|17.73|17.05|16.486|15.47|12.49|12.515|10.68|10.76|11.978|12.85|12.14||
2022-02-19 20:16:58|pink_usa_0854|FELTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2188|3.9781|3.7313|3.7344|3.5422|3.4125||3.2859|||||2.7797||||||||4.1937|3.975|4.5766|4.8484|4.7234|||||||5.3594|5.6813|5.5703|6.3266|6.1109||5.4375|5.3047|5.5156|5.0313|5.4531|||5.9859|5.9422|5.3125|5.3594|4.7969||5.6266||5.2125|4.2922|4.5156|4.0771|5.4672|5.0531|5.4344|5.2859|||6.5578|6.5216|6.6766|7.4|7.0406|7.0797|7.2344|6.8109|6.7109|6.9359|6.8156|7.0328|9.2769|8.9828|9.6|9.6266|9.2063|8.6156|8.8734|9.5828|9.1828|9.4922|9.9719|10.07|7.76|7.42|7.16|7.62|8.06|7.74|8.755|8.24|8.925|7.3925|7.225|7.73|7.79|7.54|7.545|7.79|6.641|5.64|6|6.9|6.97|6.96|7.78|7.68|7.99|8.2|9.26|10.04|10.54|10.33|11.687|12.13|11.49|11.07|11.5|10.77|12.12|13.335|13.33|13.72||
2022-02-19 20:16:59|pink_usa_0855|KYSEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|12.35|11.32|||10.68||9.5||8.91||11.86|11.48|11.86|13.75|11.76|12.44||||||10.59|9.58|||9.01||||11.11|11.05||10.5|10.49|||||11.55|11.2|||||11.65||11.72|11.41|11.23|11.7|11.44|12.3||11.67|12.087|12.73|12.73|11.615|11.615|11.615|9.78|9.55|9.55|9.83|9.64|9.91|9.64|9.64|7.17|8.46|8.46|8.46|8.46|8.46|8.46|8.83|8.83|8.83|8.6|8.6|8.85|8.85|8.85|8.85|8.85|7.94|7.82|7.73|7.44|7.44|7.58|7.58||
2022-02-19 20:16:59|pink_usa_0856|RNECY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.14|7|5.09|4.64|4.17|4.12|4.74|3.86|4.85|6.06|5.24|3.62|3.71|4.65|4.44|4.41|4.36|3.12|3.15|3.11|3.42|3.15|3.49|3.22|3.1|2.67|1.72|1.96|1.5|1.65|1.83|1.78|1.73|1.83|1.55|1.33|1.29|1.48|2.18|2.26|1.9655|1.89|2.35|2.872|3.247|3.04|2.72|3.5075|4.09|3.64|3.84|3.815|3.74|5.02|4.05|3.35|3.32|3.42|3.57|3.665|3.79|3.89|3.84|3.26|3.09||2.81|2.92|3.34|3.05|3.29|3.03||2.84|2.79|2.77|2.9|2.94|3.06|3.47|3.89|4.4|4.34|4.476|5.155|5|4.228|4.26|4.97|5.05|5.52|6.28|5.77|5.98|5.62|5.405|4.73|4.87|5.16|4.7|3.84|3.47|3.1601|2.74|2.31|2.27|2.855|2.92|2.56|2.6|2.28|2.63|2.84|3.045|3.278|3.51|3.205|3.45|3.23|2.97|1.82|2.5|2.6|2.8165|2.845|3.12|3.85|4.23|4.545|5.288|6.125|5.79|5.6|5.71|5.235|5.24|5.6|5.7425|5.854|6.23|6.28|6.41|5.55||
2022-02-19 20:17:00|pink_usa_0857|TOSCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3392|||2.85|2.65|3.05|||||||2||||||||||3.69|||||||3.97|||||||4.1||||5.24||||5.48||5.5||4.86|||||3.5||3.94||||||||7.15|6.9149||9.05||||12.15|10.55|11.7|21.46|||23.2|21.1399|20.16||||16.1||15.2|||15.2|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|14.511|14.511|14.511|14.511|14.511|14.511|14.511|16.85|16.85|16.85|16.85|16.85|16.85|19.8|17.7|18|17.52|17.4|16.89|18.02|17.35|14.3101|15.2|15.9||
2022-02-19 20:17:01|pink_usa_0858|TKGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|10.3125|8.5625|8.55|9.0625|8.875|9.125|9.125|9.875|10.75|9.75|10.2625|10.24|10.42|11.35|11.0175|10.685|11.04|11.5|11.5175|11.91|11.0975|11.755|11|10.8375|11.175|10.92|11.25|10.995|10.5|11.4675|11.2|11.58|11.525|10.6475|11.1125|11.65|11.505|11.5725|11.76|11.8325|12.0125|12.8025|13.2175|13.0875|13.7469|13.0938|12.2188|11.4313|11.7063|12.925|13.4688|14.5875|13.1406|13.7688|13.5275|12.875|13.5437|13.025|12.3438|12.275|11.7813|12.325|12.4125|12.975|13.975|14.6406|14.125|14.4187|13.6312|14.0437|13.4616|13.5|15.0813|15.2875|16.5|14.0062|13.95|13.1125|14.0406|12.8625|11.9437|12.0531|12.2875|11.35|11.8875|11.6687|10.8125|10.0188|9.8375|10.45|10.3688|11.4156|11.1|11.6375|10.8313|11.4875|11.1656|11.425|11.7875|11.6156|13.3812|12.6|12.9219|13.0813|11.95|11.91|11.9399|11.297|12.18|12.34|13.06|13.47|13.34|12.65|11.94|11.7|11.97|11.72|12.93|12.37|13.24|13.8|13.4|12.655|12.585|12.21|12.49|12.605|13.09|11.865|12.05|12.06|10.92|9.89|11.38|11.44|12.75|11.9|10.1|10.76|11.143|11.54|10.654|11.86|10.93|10.475|10.34|10.135|9.84|9.44|9.76|9.82|9.25|8.52|8.8525|8.85|9.91||
2022-02-19 20:17:02|pink_usa_0859|TSUKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|23.25||||20|21.25|19|20.9||25.15|25.9|26.065|25.45||25.2|26.1|27.105|24.59|23.8|22.007|23.476|19.878|21.8|21.034|21.528|22.225|21|17.2|21.05|21|21|23.1|23.325|23.32|25.6|27.165|22.185|23.136|22.12|23.795|24.225|23.66|25.1|24.88|21|20|24.5|21.5|21.5|23.6|25.8|23.511|29|26|32.5|29.2|31.5|29.2|30|27.2|33.8|28.7|28.7|36|35|33.5|30.86|31|31.428|31.664|29.7|30.3|35|31.807|30.5|31.7|34.8|33.1|33.6|31.9|32.9|34.375|31.9|33.9|32.1|34.464|32.707|34.993|35.139|34.457|35.045|38.885|26.3|40|43|40.108|37.77|33.461|35.441|33.706|35.47|39.91|36.701|41.772|37.5|27.197|39.804|35.564|39.062|39.494|42.823|40.952|37.257|36.883|37.569|33.73|35.4457|38.664|35.365|36.665|32.5|34.323|33.452|37.661|35.707|37.68|36.19|38.53|40.7925|39.73|41|41.45|42.86|35.05|38.96|41.1|34.82|34.83|47.51|54.71|51.91|60.07|56.806|52.57|53.944|50.268|49.85|43.89|44.31|43.12|39.36|40.68|39.21|41.2|42.27|44.63|44.531|39.98|43.27|40.79||
2022-02-19 20:17:03|pink_usa_0860|KNAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0478||19.6|||||18.05||||||17.25||15.4|||18.4|||||18.0695|19.5|||27.601|35.49||28.4||||||||||22.5|||||20.19|||24.55||||||||||24.57||23.82|23.82|||||18.2|18.45|18.25||||||||22.3492||24.78||||24.61||||42.24||||||||||46.86|58.19||||||51.71||53.0207|||||46.39|||40.63|44.51|41.91|41.91|45.53|45.53|45.53|45.53|45.53|45.53|41.86|41.86|41.86|41.86|41.86|41.86|41.08|41.08|41.08|29.6|35.85|32.995|32.75|36.3|42|42|46.891|55.4|55.4|66.11|61.295|61.295|61.86|61.86|53.76|59.33|59.33|55.24|53.95|49.358|51.94||
2022-02-19 20:17:03|pink_usa_0861|KNMCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:03|pink_usa_0862|MIXIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|61.4||54.85|||50|50|59.75||37.5|36.55||36.75||41.29|44.85||44.95|33.34|35.23|37.45||35.77||36.87|35.53|34.26|42.11|39.58|36.43||||||44.04|47.35||61.72|62.97||55.75|50.12|||45.77|45.55|42.04|37.68|35.01|34.53|27.35|25.49|25.34|23.47|21.75|23.06|22.132|22.132|24.4|23.85|22.29|22.29|20.4|20.4|19.71|19.35|19.35|19.4725|19.4725|19.4725|17.43|17.44|12.16|16.52|15.62|18.99|19.4|19.4|27.33|28.45|27.37|27.37|24.51|24.31|25.19|25.35|23.49|26.82|24.43|24.64|24.64|24.64|22|22|22||
2022-02-19 20:17:04|pink_usa_0863|STAEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1||19.7708|||15.3397|16.4309|15.5819||||||16.5|||||||13.3688||||||||||15|||||||16.8079|18.62|18.56|19.55|19.7969|21||22.5||22.95||||||25.7572||||20|21.5|20.97|22.46|23.9|22.5285|22.14|23.76|21.33|22.17|18.67|21.23|19.03|22.88|20.75|22.98|22.56|20.33|20.37|21.15||25.06||27.49|27.64||27.23||||30.02|30.07|33.57|||36.2||||||37.27|||35|||||35|35|35|35|35|35|35|35|35|35|26.67|26.41|26.41|26.41|26.41|26.41|20.71|22.5|23.75|24.67|24.67|28.45|28.45|28.45|28.45|33.17|33.17|33.17|31.9575|28.69|27.99|27.99|28.09|28.09|28.09|25.35|26.304|25.01|21.92||
2022-02-19 20:17:04|pink_usa_0864|CCOJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8.32|8.15|7.75|8.5|9.25|9.5|8.7|9.07|9.18|9.01|9.57|9.2||9.12|8.98|8.5|8.42|8.7|8.53||||8.59|8.7|||7.71|7.8||||8.81|9.22|9.004||||9.88|11.29||10.44|8.79|8.87|8.86|8.43|8.56|8.53|8.53|7.81|7.09|6.864||||8.32|||8.69|8.962|9.65||9.76|10.25|10.55|10.05||11.23|12.48|14.77||13.24|13.76|12.81|14.61|14.65|13.65|||15.75|16.8|14.9799|16.34|14.77|16.94|18.32|16.7|18.042|19.2631|18.68|18.5629|18.88|21.42|21.32|21.6|19.67|18.265|13.26|13.51|13|14.38|15.095|15.58|12.94|12.5|12.245|11.6|12.72|12.03|10.4|10.97|11.655|12.11|12.94|12.71|12.71|9.39|9.1|10.25|8.86|7.6178|8.08|8.355|7.48|7.95|7.66|7.75|8.7283|8.43|7.62|8.26|7.975|8.2|7.1|7.28|7.08|5.478|5.92|6.05||
2022-02-19 20:17:05|pink_usa_0865|SQNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|28.25|31.4|24.05|17.45|19.35|19.2|22.9||22.7|27|26.5|22.85|22.25|21.83|20.55|21.35|21|20.65|18.2|19.25|21.05|21.05|22.05|19.4|19|17.85|18.1|18.75|16.6|17.27|15.81|20.58|19.9131|19.97|20.52||19.53|19.19|19.06|19.5|19.81|19.8|16.0321||15.05|16.15|14.15|13.72|12.94|12.5|11.3|11.49|10.56|11.86|11.7|12.17|15.48|15.48|16.01|16.35|17.33|16.61|24.87|22.98|20.3696|16.5|15.8799|18.72|23|22.8||18.65|20.3299|20.19|21.03|20.55|21.88|21.25|22.5|23.49|24.72|25.92|25.25|27.19|24.57|23.24|23.53|24.11|25.74|26.13|33.44|33.06|31.41|30.31|33.41|33|25.92|26.84|28.75|30.38|28.65|29.8|33.999|30.71|31.625|35.6|38.92|43.035|45.035|48.018|46.05|42.6|43.6|42.25|48.13|49.36|46.98|45.73|37.835|36.399|30.76|27.91|32.875|30|35.145|34.4|37|32.41|36.61|40.56|45.25|47|48.95|49.98|48.57|42.3|47.66|41.65|48.8|50.735|54.5|68.045|65.62|62.08|60.68|58.87|60|66.5|57.21|57.3|52.9|50|54.61|58.5|52.205|56.695|56|52|50.8||
2022-02-19 20:17:06|pink_usa_0866|NRILY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4821|4.4821|4.27|4.4421|4.7521|5.0799|5.9229|6.6942|6.3361|6.3361|5.9366|5.916|6.281|6.095|6.0882|6.5771|6.9518|6.3843|6.1102|5.4683|5.241|4.938|5.5014|5.6405|6.2052|6.1667|6.4256|5.9435|5.8388|5.4683|5.4105|6.2493|6.2989|6.5689|6.4683|5.8333|6.3182|6.4738|6.6405|6.7135|6.354|5.8402|6.1997|5.7163|5.792|5.6997|5.4725|5.4311|5.7383|6.1556|6.4366|7.0069|8.0193|8.2231|8.9174|9.1653|8.4656|9.4793|9.1377|8.6777|8.9725|8.7824|8.9697|8.2424|8.3264|9.1116|8.7039|8.3788||8.5964|9.1488|8.4256|8.4256|9.5441|9.6501|10.4545|10.8595|10.8595|10.6624|11.4752|10.9298|10.584|12.4606|11.3818|11.5273|11.4424|10.2061|10.2424|10.5576|11.0909||9.9758|10.0727|10.8121|10.5818|9.7576|9.0909|11.3333|11.4|12.3067|11.6133|12.7733|12.4133|13|12.8533|12.6267|14.7467|14.4667|15.1067|14.5733|14.6533|15.2667|17.0133|17.4667|15.8133|15.76||14.2|14.2|15.3067|13.5733|12.9733|13.76|14.5733|14.5733|16.1867|16.9333|17.8|20.26|19.89|21.62|21.465|21.1175|24.095|21.4225|21.331|24.354|26.32|27.19|26.43|26.43|29.39|29.415|32.785|36.01|33.61|32|30.81|31.05|32.255|32.305|33.41|40.3|34.58|41.05|41.9301|39.12|36.66||
2022-02-19 20:17:07|pink_usa_0867|NGKSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|11.95|11.2|12|8.9|9.89|9.15|8.1|9.3|||||||11.63|10.75|10.96|10.46|10.32||10.99|10.61|11.44|12.28|12.5|12.63|12.5325|12.33|14.79|14.45|14.06|13.44|14.33|14.45||10.15|10.15|9.73|9.73|9.73|10.1|10.1|9.0085|9.0085|9.0085|9.51|9.51|9.7|9.69|8.97|8.49|7.72|6.57|6.57|6.67|6.92|8.95|8.97|9.1|9.095|8.26|9.06|8.355|8.625|8.56|7.605|7.62|7.63|7.31|8.36|7.93|8.27|8.675|8.87||
2022-02-19 20:17:07|pink_usa_0868|CSIOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.9|70.95||68.05|78.85|91.93|87.76|||93|78.5|72.5||80.1|70|79.15|75.86|||62|70.5|71.21|75.45||80.45||76.12|89.51|78.04|79.44||71.47|64.09|60.14||57.34|60.23|61.12|56.5|66.64|71.41|58.59|58.51|64.99|68.85|75.36|72.84|73.32|76|90.24|83.9|79.99|81.38|79.29|86|89.1|98.9|84.35|91.46|98.62|109.3|120.61|108.68|116.3|117.49|115.5|138.55|146.47|168.99|176.89|153.53|145.75|153.02|150.89|162.75|174.175|194.537|197.88|186.45|192.585|194.44|184.79|192.77|190.39|217|223.54|183.27|190.675|201.67|186.7|153.66|143.45|130.02|147.18|136.755|136.64|138.34|147.25|135|136.9|137.25|143.8|155.66|151.75|153.73|138.87|143.5|146.15|145.5|148.5|150.49|145.47|153.87|149.4|155.5|166.6|150.25|160.91|165.655|152.095|133.19|119.83|135.89|139.44|126.92|124.75|116.74|124.845|126.75|138.26|157.5|162.25|191.625|199.74|188.69|167|148.35|156.41|175.06|173.88|139|158.75|161.04|154.11|181.76|177.5|188.5|195.14|187.14|177.685|165.86|164|168.78|162.6|158.5|139.68|141|131.75|131.63||
2022-02-19 20:17:09|pink_usa_0869|DCMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:09|pink_usa_0870|NTDMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:09|pink_usa_0871|TOTDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|10.71|11.706|8.55|10.2|8.75|8.75||8.75|8.75|8|8|8|||||9.2||11.4|13.3|12.7|15.25|17.2|17.3|16.6|17|16.3|18.95|23.2|21|20.1|21.3|19.5|19.9|18.2|18.55|18.15|18.93|18.3|17.2|17.2|17.2|16.3|15.75|14.9|16.65|15.1|15.6|17.5|17|16.12|||||17.55|||||19.9|19.85|21.1|20.4|19|18.49|17.78|17.6|16.5|15.9|14.02|14.1|15.91|16.116|14.9|16.868|18.01|16.7|15.65|13.49|13.44|13.72|12.41|13.27|11.33|11.49|9.84|8.59|10.8|10.554|12.19|13.574|13.314|13.222|11.73|11.25|12.026|12.964|13.33|13.39|13.84|13.04|12.16|13.3|13.256|13.36|14.2|13.694|13.868|14.278|15.746|14.34|15.06|14.83|14.434|15.93|15.832|15.374|17.53|17.162|15.438|15.58|15.362|14.952|14.69|14.87|13.364|14.844|15.066|14.464|14.58|14.42|14.36|15.39|16.28|17.81|17.23|21.8|20.58|21.29|23.33|25.45|27.26|29.17|30.41|32.77|30.6|28.61|28.38|25.762|25.79|27.32|25.7|23.34|20.67|22.87|23.71|22.487|24.83|26.93|28.65|32.41|35.11|32.24|34.44|28.12|31.55|36.25|32.98|31.181|29.185|30.35|32.34|35.72|38.6|42.21|39.69|37.32|38.12|39.08|38.58|41.01|37.025|38.7|38.25|37.778|38.29|38.57|38.09|38.62|42.87|51|55.84|59.81|49.445|52.03|55.05|50.35|53.17|46.4|42|41.01|42.64|37.3|35.33|35.07|38.895|37.23|42.5|40.61|37.37|40.4|36.792|36.9115|37.86|40.1|42.62|42.678|44.49|37.75|32.755|35.1|39.775|39.99|40.22|45.3|45.4|45.69|54.85|60.325|67.64|60.94|61.2|52.82|54.7|51.31|54.935|55.43|46.15|48.742|46.75|46.568|42.072||
2022-02-19 20:17:10|pink_usa_0872|DIFTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|23.69|23.17|23.46|22.93|25.46|27.43|29.2675|30.75|31.44|28.42|30.31|28.73|27.89|27.4|26.894|28.76|28.42|25.34|25.18|27.29|24.98|26.56|27.12|27.175|29.33|32.03|34.56|38.14|36.01|38.28|40.52|41.43|39.99|36.78|42.4301|38.65|37.08|34.65|33.3|34.77|37.16|39.8|40.3|44.18|44.41|44.705|45.46|46.045|51.46|41.84|41.52|43.16|42.37|40.965|39.745|40.22|35.38|32.1|33.57|32.095|34.31|35.085|32.95|35.39|33.466|33.115|31.93|31.765|31.52|32.58|31.71|31.09|30.95|29.43|24.95|22.858|23.85|26.64|22.95|19.34|22.24|22.12|22.99|23.47|23.06|26.22|27.43|29.09|26.89|26.555|28.55|29.6|29.26|28.97|30.605|28.76|28.92|27.9||
2022-02-19 20:17:11|pink_usa_0873|DITTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5|||||||||137||151|147|157|||||||138.6555|||||161|||||203.5|||||167.3|165.75||148.1|137.62|||137.62|137.62|137.62|137.62|137.62|137.62|122.5|122.5|130.08|130.08|128|128.5|121.6|124.5|124.5|124.5|93.9734|93.9734|93.9734|93|78|86.51|87|87|99.53|91|102.32|113|117|116.7|105.2|110.1|118|110.55|120.9|119|113.4|114.39|113.5||
2022-02-19 20:17:11|pink_usa_0874|OJIPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|||46.8|35.25|37.75|42.2|37.75||||48.45|46|43.6|42|43.75|43.75|43.35|44.92|46.65||48.75|47.25||45|46.75|45.75|47.25|47.75|45.95|45.5|42.5|46.5|49||51.8|54.5|50.9|48.85|50.85|48.9|49|46|38.7|33.35|31.9|32.05|31.55|27.75|30.11|30.09|33.2|31.3||35|36.14|39.03|42.04|41.01|41.71|45.1|45.1489|47.3|49.2|46.63|45.55|44.49|42.25|42.3|41.1||39.98|35.53|35.8|35.23|36.4|39.85|42.81|43.085|43.65|44.36|44.24|45.49|43.93|||41.85|39.71|38.56|39.54|37.78||38.14|41.3|39.75|39.26|40.39||42.38|42.64||45.48|48.09|47.79||50.89|||||63.21|67.74|66.95|63.83|64.21|69.52|61.57|60.26|64.72|73.22|67.59|58.75|57.44|52.94|56.547|56.547|61.82|59.44|59.44|57.71|53.59|53.59|47.26|52.68|57.85|55.04|55.04|55.04|51.78|51.37|50.33|45.05|43.59|44.49|47.25|42.16|45.1|57.71|57.71|67.165|67.935|64.895|64.895|58.11|57.37|51.95|50.97|48.47|50.85|49.63|49.63||
2022-02-19 20:17:12|pink_usa_0875|CYAGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2||4.625||||6.0125|6.465|7.1063|5.905|6.4125|5.9688|5.3375|4.975|||5.325|5.23|5.94|5.435|5.75|6.375|6.5125|7.465|7.1238|6.8238|7.59|7.33|5.67|5.9763|6.3975|6.9325|7.545|7.5075|7.79|7.79|7.615|7.785|6.9025|7.18|8.34|9.54||13|12.97|14.0175|13.6725|15.145|13.56|12.98|13.8438|11.6725|11.3038|9.75|8.915|7.3175|9.535|10.1025||9.4875|9.4875|10.1125|9.565|9.3575|8.85|8.575|8.6675|7.695|9.5988|10.19|11.8812|11.8812|14.08|13.67|15.3825|15.3825|16.6475|16.6475|18.2175|16.0475|17.74|21.14|19.27|21.79|17.87|18.12|18.12|18.55|19.7|16.15|14.46||
2022-02-19 20:17:12|pink_usa_0876|SSDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|15.625|17|14.25|13.75|12.15|13.625|13.125|14.75|14.25|12.75|11.937|12.687|12.8125|12.25|10.375|10.25|10|9.875|11.25|9.25|8.4|9.25|9.5|9.6|9.9|9.4|8.875|8.25|10.1|10.14|12.7|13.25|13.48|13.5|12.75|11.85|11.25|11.3|12.3|11.6|10.65|9.55|10.1|11.35|9.6992|9.95|10.9|11.45|10.8|11.6|11.6|11.8|12.35|13.05|12.45|11.85|12.4|12.7|13.19|12.85|13.5|13.9|14.25|14.1|13.6|13.25|12.8|12|12.75|14|14.45|14.05|16.15|16|19.4|16.95|||||18.9||||19.55|21|21.7|22.05|20.5|20.5|21.85|21.5|21.15|21.1|21.2|21.7|24.27|23.3|23.49|22.9|25.1|24.66|25.35|24.15|20.56|21.9|22.86|22.51|20.41|17.47|19.91|16.08|13.09|14.43|17.2|16.9|15.85|16.58|17.9|17.5|18.67|20.35|21.12|20.6|22.06|21.57|20.46|19.49|22.04|22.39|22.8|22.46|20.95|21.51|21.43|20.13|19.7|16.35|16.43|17.92|19.05|17.6|18.85|19.25|17.96|17.26|18.25|17.68|17.67|16.97|17.04|14.91|15.39|14.19|13.86|12.7|13.25|13.96|14.34|12.53|13.2|14.05|14.24|14.93|14.49|16.14|15.885|17.58|17.3|16.14|15.67|15.78|18|17.32|17.88|17.93|18.01|18.91|18.49|16.05|15.33|15.42|14.13|16.06|17.93|18.964|18.06|20.62|23.03|26.53|19.03|23.19|23.04|23.75|19.33|18.52|21.53|21.654|22.07|26.13|29.03|26|26.49|26.46|25.42|25.865|26.8|28.28|26.57|26.88|26.92|34.49|33.83|35.63|41.4|38.68|44.475|48.28|49.6|49.89|62.78|66.44|64.77|83.89|74.52|72.44|69.675|64.85|64.425|62.96|61.955|60.72|68.39|72.115|77.31|74.25|75.25|69.25|79.79|80.31|74.25|70.35|71.57|64.9|55.126|60.33|60.58|66.57|64.68|56.645|58.425|63.61|70|70.106|67.74|70.7|75.17|72.115|71.44|72.7|72.92|65.14|73.926|65.47|68.475|60.65|56.44|51.44||
2022-02-19 20:17:14|pink_usa_0877|JSCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|18.95|17.15|17.9|15.6|16.35|16.9|17|19.1|21.88|20.75|19.25|19.74|18.97|20.14||17.4|19.43|18.31||||20.48|||16.87|17.32|16.73|17.03|16.17|17.45|18.37|20|18.95|20.39|19.04|22.31|19.35|19.87|18.81|18.045|18.14|18.75|17.91|19.1|17.605|17.58|18.42|16.31|16.84|17.47|16.38|17.7|17.37|17.318|17.74|17|17.18|17.87|17.91|17.04|18|17.92|16.66|15.08|15.475|15.41|15.02|15.4|14.02|13.76|13.95|13.44|14.725|12.8|14.06|14.7|15.72|14.59|15.565|15.745|17.835|17.026|17.17|17.76|17.06|17.23|17.34|19.18|18.69|19.62|18.88|20.57|23.9|23.485|22.58|18.88|19.53|16.37|19.45|18.67|18.04|15.4|16.055|14.81|16.475|16.42|15.515|14.9|14.7|15.364|15.89|16.65|15.76|18.55|19.06|18.58|17.64|18.11|17.13|18.35|19.53|19.3|21.56|21.545|23.42|23.89|23.89|28.05|31.21|31.85|31.2|31.04|29.18|30.41|33.87|35|36.105|37.9975|37.2475|38.56|31.895||
2022-02-19 20:17:14|pink_usa_0878|OPHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0233||3.5677|||||4.372||4.8167|||4.2993|5.1167|4.9917|5.9427|5.6767|6.3387|5.5567|5.41|5.3733|5.8833|5.6107|5.9117|5.618|6.777|5.7603|5.8573|6.6017|7.713|7.4627|7.3733|7.22|7.4417|8.7503|8.2933|8.2333|9.4033|10.9117|11.84|11.8667|13.0533|14.45|15.57|14.97|14.39|12.28|8.775|9.475|8.47|7.075|7.18|7.26|7.265|6.93|6.98|7.03|7.21|7.197|6.672|7.72|7.5|7.43|7.67|8.52|10.057|10.36|7.5775|7.88|7.6|8.3|8.682|9.45|7.4|7.75|6.89|7.075|6.865|6.21|6.03|5.845|6.31|6.09|5.99|6.01|6.4235|7.3|7.525|7.9|6.63|7.66|8.055|9.38|9.0901|9.475|10.3|10.02|9.64|10.505|9.815|9.9|8.83|8.61|8.665|7.435|7.33|7.65|8.31|7.22|7.08|7.955|8.05|8.01||
2022-02-19 20:17:15|pink_usa_0879|YAMCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|9.8|9.25|9.4|9.25|7.4|10.2|12.25|12.77|11.1|12.4|13.15|11.1|10.2|11.3|12.25|12.4|12.1|12.65|13.5|11|9.95|11.15||11.55|11.98|12.32|12.5|12.45|13|11.17|11.5|11.29|11.31|11.19|10.85|10.7|10.06|10.6|9.51|9.29|9.74|10.22|9.31|8.41|9.54|10.1|9.86|9.159|9|8.87|10.37|10.42|10|10.12|11.33|10.9|11.84|13.57|13.11|14.43|14.116|15.51|15.85|13.85|13.774|12.98|14.6|16.14|15.93|14.74|14|12.96|13.47|14.99|14.589|15.17|17.44|20.04|18.35|20.63|21.17|23.67|22.17|22.97|26.82|24.62|23.29|24.5|28.96|29.95|28.48|27.84|26.18|28.25|32.768|32.89|32.67|31.85|31.98|29.65|26.93|27.72|28.23|33.57|35.07|35.71|36.156|37.89|38.12|34.975|36.93|40.2|46.3|44.52|50|54.74|49.76|48.34|48.5|49.158|45.7|43.32|42.431|43.43|49.02|50.14|51.87|46.955|47.545|44.3|41.7|44.565|51.52|55.32|55.9775|52.36|47.25|40.522|39.45|49.88|46.1|47.03|48|48.83|50|60.11|57.4425|60.25|54.91|56.645|54.03|61.25|53.94|56.2757|64.78|60.66|58.09|51.43|49.5|45.229||
2022-02-19 20:17:16|pink_usa_0880|YOKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.31||29.2|27.5|24.99||25.65|25.71|23.24||23.94||21.5|21.1|22.68||25.05|23.32|24.36|22.2205||23.37|24.42|21.57|20.85|19.47|19.59|21.57|22.95|22.86||25.37|||30.11|30.12|32.67|32.58|32.32|31.21|35.352|31.45|33.99|31.9|34.57|39.19|36.594|40.84|42.31|39.03|40.598|43.755|38.01|36.065|35.96|40.39|42.04|38.98|35.63|34.325|38.72|39.72|42.15|41.09|38.75|41.2|37.68|34.75|36.61|36.09|35.106|35.774|35.72|31.062|22.5425|26.15|30|31.59|32.0865|31.89|31.31|30.76|37.4|37.77|44.29|37.79|37.6|37.31|31.635|29.67|30.08|33.7|35.21|39.13|36.75|35.98|36.53||
2022-02-19 20:17:17|pink_usa_0881|KSANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.6|||5.2|5.05|5.25|6.55||8.25|7.8||7.9||8.05|8|8|8.05|||||||||10.3|9.25|8.86||9||8.96||||9|||9.8|9.7|||9.38||9.7|9.8|11|10.8||11.15||10.75|10.9|13||13.5||||14.14|||13.45|12.89|14.33|14.3|||16.24|14.88|||15.77|||18.47||18|16.7|15.52|16.47|15.17||||13.95|||||19.85|20.03||21.57||||18.66||19.8089|21.32||||||||||24.5305|25.55|23.28|20.88|20.99|20.02|21.73||||17.25|18.78|17.504|18.2|19.11|19.11|19.11|20.89|19.3|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.51|19.6|23.45|23.45|23.45|23.45|23.45|27.85|29.9|27.34|26.51|26.365|24.6736|24.6736|24.6736|24.6736|23|22.6|21.41|21.41||
2022-02-19 20:17:17|pink_usa_0882|ITTOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8625|4.9375|5.375|5.5725|5.17|5.25|5.1375|5.405|5.5275|5.4375|5.25|5.11|4.62|4.43|4.99|4.97|5.26|5.605|6.1|6.2275|5.825|5.24|5.655|5.32|5.215|4.86|4.405|4.965|4.855|5.03|5.74|5.62|6.21|6.32|6.48|6.49||6.465|6.785|6.6525|7.23|7.705|8.635|8.44|8.71|9.18|9.95|10.4565|10.75|21.5|19.34|20.625|20.63|9.7|8.9475|8.8425|9.32|10.895|10.815|9.46|9.062|9.58|11|11.69|11.29|11.1|12.34|13.25|13.67|13.6|13.88|13.35|14.25|14.085|15.055|13.53|13.1305|15.46|15.46|18.78|19.9|17.98|17.9|16.925|17.53|17.53|17.75|15.354|16.024|17.36|16.43|15.3|15.37|15.4|16.09|16.09|16.09|16.18|14.67||
2022-02-19 20:17:18|pink_usa_0883|GREZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.9162|||||||17|16.2519|19.7|23|23.1|29.35|30.962|31.9|33.25|32.1|32.6|34.2|30.85|24|27.1||19.91|15.35|17.25|17.65|16.68|16.27|16.35|14.65|11.55|11.92|13|9.97|8.1|8.55|7.74|7.3|8.58||9.86|9.89|10.45|||9.15|7.93|8.05|7.44|7.5||6.24|5.8|5.95||6.5|6.15||||4.45||4.82||4.55|4.5|5|||||||5.25|||5.35|||6.3|8.3|8.75||7.42||||6.42|6.42|6.42|6.42|6.42|5.35|5.85|5.85|5.05|5.05|5.05|4.3|4.3|4.3|4.3|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4.08|3.5|3.5|3.5|4.04|4.04|4.25|4.25|4.25|4.25|4.25|4.25|4.25|4.25|4.25|4.25|4.25|4.25|4.25|6|7.92|7.92|7.25|7.25||
2022-02-19 20:17:18|pink_usa_0884|SKSUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.22|52.59||||52.04|||52.88|59.75|62.25|61.37||51.17|52.41|||59.317|59.2|58.81|56.88|62.11|62.29|59.27|59.94|65.92|64.98||66.42|57.3155|53.6|52.94|55.5|59.53|62.19||60.59|||||67.65|67.84|||||83.4||||88.1||93.4|95|||||102.75|||||||||||102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|102.75|75.09|55.9|62.53|65.005|73.01|73.01|80.05|80.05|86.77|80.7|93.35|93.35|93.35|93.35|93.35|93.35|93.35|93.35|93.35|93.35|93.35|79.15|83.1|83.1||
2022-02-19 20:17:19|pink_usa_0885|DACHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8359||||11.8546|12.19||13.05||13.25||12.16|||12.87|14.92||||||12.25|12.62||10.5||11.7|11.9||||||||||12.07|||11.6||||||10.8||||||10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|8.65|8.65|8.3|8.7|9.9|9.9|9.9|9.52|9.52|9.52|9.52|9.52|9.52|9.52|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.6|7.75|7.75|7.75|7.75|7.75|7.75|7.1|7.1|7.1||
2022-02-19 20:17:19|pink_usa_0886|IHICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4437|10.35||11.5375||10.6563|10.65|10.3125|10.7422|11.625|11.275|11.775|12.4187|12.2937|12.1625|12.85|11.5938|11.9437|11.6125|11.6563|11.9688|10.8812|8.8625|7.2375|6.5875|7|6.9688|6.9375|4.5|4.975|4.7188|5.5313||||7.3063|6.9125|6.5938||6.3063|6.65||8.1|9.275|9.375|8.4875|8.1875|8.6062|8.7|8.45|7.838|8.43|8.38|8.68|7.87|8.18|9.21|8.62|8.84|8.39|9.6|9.14|7.54|6.69|7.87|6.24|6|5.91|5.71|5.948|5.03|4.6825|5.52|6|5.9035|5.55|6.3|6.3|6.3|3|3|3.75|3.28|3.6|3.48|3.27|3.81|4.79|4.4624|4.54|5|4.91|6.13|6.06|5.512|5.94|5.835|5.835|4.8|5|4.94||
2022-02-19 20:17:20|pink_usa_0887|SNPHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3933|13.6|14.1133|13.3533|12.7067|14.6667|13.4467|14.1733|14.5067|14.3333|12.48|13.96|14.6133|14.96|14.7133|14.4133|14.4867|12.9933|13.6933|15.42|14.9733|16.32|13.8|15.1467|15.6133|15.5467|16.448|16.68|16.1867|15.56|13.6267|15.0933|14.5733|14.8333|19.4667|18.9133|20.1|19.3267|18.6567|19.74|18.9467|17.6733|20.4673|22.6933|22.9133|13.01|14.5|14.085|16.6|15.2|13.33|13.905|16.4|16.48|17.19|15.7|14.46|14.57|14.86|16.02|15.825|13.26|14.81|14.28|11.525|12.265|12.8|14.37|13.87|14.045|13.92|13.45|15.28|15.83|15.64|16|15.655|16.01|15.63|16.18|16|16.7|17.045|17.15|15.4|15.24|15.865|14.845|16.49|14.91|13.96|15.87|14.5|15.39|14.172|16.485|16.87|16.81|17.28|17.53|18.84|19.2|19.5|15.884|17.01|17.3|18.13|17.89|17.38|19.085|20.22|18.545|16.21|16.1|16.35|13.5|13.74|12.9|13.05|13.66|13.81|15.32|13.65|14.64|12.57|12.24|11.22||
2022-02-19 20:17:21|pink_usa_0888|DSCSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.2|17.78|21.12|22.182|24.13|24.296|23.192|24.4|28.69|30.22|30.65|31.48|36.112|31.99|35.57|36.04|41.2|46.93|42.8|45.5|43.39|47.17|41.16|40.66|37.58|33.76|34.26|33.55|33.82|31.2|25.15|23.18|28.94|27.4|33.11|34.13|28.8|34.7|35.81|35.67|38.85|43.5|42.825|48.05|47.98|41.39|43.08|44.25|47.6|51.13|48.59|48.44|48|54.55|64.58|69|67.6|63.81|67.26|64.56|60.85|63.43|58.69|59.16|52.5|55.17|58.92|61.57|55.77||
2022-02-19 20:17:21|pink_usa_0889|KSRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.8|18.74|20.14|23.77|21.41|22.97|26|23.71|25.75|31.25|31.77|35.25|39.04|43.38|36.1|42.18|41.47|39.1|37.99|39.15|30.84|30.03|31.63|30.46|33.39|35.99|38.0599|31.94|33.09|31.31|33.19|33.7899|32.93|31.6|29.5|27.18|25.13|24.412|24.17|27|24.148|20.81|23.04|24.51|29.589|32.17|32.78|33.26|32.46|28.62|28.31|31.605|31.09|26.81|24.51|24.47|23.84|24.63|22.87|18.98||
2022-02-19 20:17:22|pink_usa_0890|SOHVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7725|7.12|6.465||||7.5625||6.8275|7.085|6.335|5.1225|4.63|4.5175|4.18|4.3975|4.7|5.3275|5.9025|5.18||5.2775|5.3975|5.11||5.705|6.0025|5.5525||5.92|5.7725|5.7775||5.5125|5.26|5.6175|6.035|5.815|6.6|6.61|7.31|7.2275|6.52|7.27|7.925|8.4225|8.225|8.17|6.705||5.64|5.7975|5.675|5.4975|||5.3975|5.44|5.525|5.8425||5.7825|6.0575|6.405|7.145|7.8575||||||8.3025|8.95||||||||||9.31|8.35||7.826||7.42||7.878|8.2175|8.6|8.74|8.74|8.74|7.75|8.705|8.3|7.2175|7.53|7.73|7.08|7.08|6.57|6.12|6.12|5.71|5.45|5.5|5.8|5.56|5.75|5.55|5.73|5.73|7.21|7.05|7.05|7.05|7.244|7.21|7.26|6.45|6.45|6.17|6|6.27|6.47||
2022-02-19 20:17:22|pink_usa_0891|JPSWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|13.625||||19.625||||30.25||36.75|41.25|39.3125|||||35.875||40.5|47.0625||55.375||41.5|36.5625|29||||27.25|21.25|||33|30.875||32.25|28.375|31.8125||32.75|28.825|27|27.6875||||||25.75|24.5|25|||26|18.25|20.25|17.5875|17.625|16.425|16.2875|14.6625|16.0125|16.225|16.5825|19.275|17.5025|16.005|14.2825|12.575|14.17|13.725|13.25|13.6325|14.6225|14.1375|16.55|13.15|14.2625|12.7575|12.5625|13.9525|14.1875|14.2|13.325|14.0375|13|13.325|13.7125|12.1125|12.0875|11.125|10.65|9.9|11.0375|9.65|10.6956|9.3|8.9012|8.7375|8.8375|10.4875|9.9812|10.5375|11.4375|11.55|10.1125|9.2375|7.9688|7.8125|9.2188|9.625|8.45|8.1875|8.25|7.6875|9.725|11.4625||10.8375|11.325|11.3|36.6|8.56||8.73|8.53|7.9|8.07|7.16|8.01|8.14|11.87|12.02|13.31|16.07|16.15|15.48|15.43|14.79||13.94|12.09|12.48||12.17|11.38|8.914|8.914|9.2262|9.04|9.16|9.55|7.64|8.4799|8.88|8.81|9.72|10.59|9.98|9.64|9.18|7.845|5.82|5.95|6.06|7.1745|7.091|7.091|8.29|8.29|13.5|14.44|14.287|13.17|12.16|12.38|12.52|12.69|12.4|11.481|12.798|12.79|14.78|16.54|17.47||
2022-02-19 20:17:23|pink_usa_0892|MTHRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.11|21.11|26.3|30.24|31.3|34.24|46.9|50|44|39.67|36.53|34.78|33.15|35.975|31.88|34.62|36.7025|29.06|26.02|25.35|19.01||
2022-02-19 20:17:24|pink_usa_0893|HPHTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|9.575|9.575|8.425|8.15|9.275||10.05|9.425|9.75|11|11.825|11.225|11.65|12.2|11.775|12.425|14.225|14.4||14.5|15.4|15.775||16.35||18.075|19.125|17.225|18.575||20.525|22.5|21.17|20.6|20.925||17.655|17.725|17.575|18.175|19.125|18.625|16.725|17.1|17.435|17.925|16.75|16.75|17.59|18.67|18.425|19.65|19.55|20.85|17.945|18.55|18.365|16.975|18.955|18.795|20.025|20.125|20.865|20.8|22.82|22.52|24.625|24.575|24.32|24.825|22.66|23.52|26.1|23.76|23.715|28.305|29.625|29.52|30.48|28.08|25.2|23.4|24.98|25.43|25.21|27.15|25.68|25.2|26.96|28.83|26.76|28.35|30.11|31.06|31.25|30.25|26.82|26.07|28.5|28.6|28.26|29.34|31.62|30.44|32.58|30.39|30.79|32.33|33.81|35.07|36.57|39.334|37.87|39.89|42.96|42.71|40.28|39.35|37.23|33.61|33.61|33.25|36.04|36.5|39.23|41.58|36.39|40.35|38.28|34.26|37.24|39.45|41.43|41.25|43|39.76|43.9|43.52|44.525|44.45|43.05|45.15|47.84|49.554|54.09|59.06|64.14|64.75|59.17|59.17|63.025|61.164|56.26|56.63|60.53|58.04|63.4|62.21|52.11||
2022-02-19 20:17:24|pink_usa_0894|THYCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|2.875|3.135|4.7|3.55|3.4|4.2375|4.34|4.6825|4.445|3.9875|4.205|3.245|2.96|3.125|3|3|3.105|3.5625|3.5625|3.41||2.9425|2.9425|2.9975|2.9325|2.7525|3.4225|3.39|3.76|4.71|4.3496|4.62|5.075|4.925|4.225|4.6625|5.02|4.7575|4.7925|5.495|5.275|5.6475|5.9325|4.825|5.635|5.685|5.305|5.37|5.36|5.78|6.8775|6.545|6.44|5.595|6.4|7.0125|8.1325|9.0625|9.2575|10.805|10.585|9.9925|9.6725|9.2075|8.74|9.065|8.93|9.685|10.1675|9.8|10.5525|9.2|8.6075|8|7.87|7.4875|8.275|7.6415|8.0025|7.4625|7.47|7.975|8.5125|7.71|8.2625|8.18|7.2725|7.295|5.056|5.585|6.935|6.6175|6.125|7.16|7.525|6.83|7.0875|7.705|8.305|8.785|9.1325|8.255|8.42|8.33|9.225|9.175|9.3175|3.45|9.84|10.03|10.85|9.6|8.69|8.8|9.35|9.05|8.3|7.77|7.61|7.33|7.16|8.43|8.13|8.42|8.32|8.48|8|7.51|7.615|6.79|6.31|6.79|7.15|7.61|7.16|6.98|5.98|4.4|4.79|5.9|5.53|5.45|6.45|6.74|5.79|6.59|6.15|6.295|6.44|6.315|6.26|5.8|5.5|5.95|5.93|5|5.25|5.07|5.07|5.07||
2022-02-19 20:17:26|pink_usa_0895|AMDWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9.63||||||9.63|9.63|9.63|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|7.73|8.2|8.2|9.5|6.7|8.72|8.72|8.72|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.8|10.94|10.94|9.97|10.57|9.52||
2022-02-19 20:17:26|pink_usa_0896|PORBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7|37.7|41.05|41.05|40|39.65||37.298|40.95|42.5|47.1|48.25|58.97|55.77|54.32|65.58|58.7|58.7||||70.55||85.2|79.92|84.56|92.66|96.18|89.3|89.3|84.11|80.1|80.1|93.71|93.71|24.06|24|25.32|26.74|27.04|31.48|29.49|32.11|37.19|34.78|41.14||42.78|43.04|46.16|47.25|40.05||28.77|28.77|27.61|27.42||28.25|29.52|30.12||27.1|26.52|24.24|22.614|23.9082|25.06|24.69|23.83|19.11|18|19.3|18.74|17.71|15.57|17.885|17.885|17.885|17.885|20.42|20.68|19.88|19.88|19.88|19.88|19.88|19.88|19.88|19.88|19.88|19.88|17.17|15.365||
2022-02-19 20:17:27|pink_usa_0897|TKYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|||5.4344||||||4.3063|5.5844|5.3844|5.2469|3.0938|3.8344|4.0344|4.1594||7.9031|8.2312|9.7344|11.6563|10.85||10.1656|||||11.6563||||12.44|||16.81|||||15.85|15.27|14.78|14.53|13.09|12.84|13.17|13.17|12.08|11.88|12.76|12|12.15|12.58|13.24|10.15|11.58|13.72|13.3|13.3|12.61|11.1|8.57|9.83|11|10.91|12.52|11.8|11.73|11.9|11.9|11.62|10.86|12.54|12.45|12.06|10.74|10.145|10.145|10.145|10.384|8.78|8.045|8.01|7.91||
2022-02-19 20:17:27|pink_usa_0898|JTTRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.6|16.75|17.48|20.33|20.59|18.4|19.34|18.425|18.46|17.92|17.46|17.3|17.44|21.06|18.53|18.608|17.82|18.09|17.714|18.826|18.65|18.88|18.88|19.3|20.55|24.05|25.04|23.44|21.86|22.26|18.93|18.47|17.64|19|19.74|20.74|20.9101|18.99|21.84|18.14|19.68|21.6|24.195|26.32|27.45|22.685|21.18|18.07|19.33|23.27|20.87|17.75|22.49|22.29|22.71|30.25|29.93|26.0001|24.03|23.73|22.47|23.75|22.51|21.48|22.27|24.335|25.69|22.43|20.5|21.08||
2022-02-19 20:17:28|pink_usa_0899|SUOPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|19.5|25.25|27.98|23.35|26.5|26.5||||||||||39.45|||34|34|34.09|30.75|32.05|31|30.71|29.5|30.95|37.41|37.1|37.7|34|34.66|29.5|21.54|17.51|19.49|16.46|14.76|19.51|21.26|22.17|21.12|19.38|16.65|14.59|14.8|13.85|14.13|14.14|19.38|19.74|20.14|22.82|20.69|23.86|22.79|17.011|17.75||||16.83|14.76||15.71|15.58|||||20.71|27.2|||35.58|34.07|34.94|||22.25|19.8|16.7|19.78|20.47|20.55|14.72|12.22|14.22|12.45|12.54|13.575|12.89|15.27|15.3|17.22||24.16||30.92|29.1013|33.08|34.849|34.15|30.25|33.585|28.53|32.096|45.11|47.06|53.6287|49.992|51.72|50.16|47.54|49.11|41.66|42.62|32.31|28.91|26.59|26.45|22.9|27.55|27.57|26.55|25.5|22.32|22.15|23.45|23.58|27.42|34.22|30.79|32.88|32.95|31.15|26.44|28.01|31.01|31.18|31.51|26.24|28.61|31.38|43.44|42.84|45.2|47.51|48.32|50.9|45.24|49.67|49.87|42.53|38.44|39.21|43.71|42.1|37.59||
2022-02-19 20:17:29|pink_usa_0900|SUMCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|10.7|9.05|12||13|15.15|15.2687|14.35||18|22.55||18.75|||16.75|||21.25|18.75|18.1|18.55||17.1|15.95|13.86|14.85|18.04|15.29|19.84|19|17.08|16.88|12.5|11.25||9.38|8.55|7.3|10.4|10.25|10.6|8.4|8.4||7.3||6.6|6.35|7|9.6|9.73|10.49|10.45|11.05|||||9.2||||7.8||7.65|7.2|||||||14.96||17.41|17.087|16.23|14.42|||9.78|||10.21|9.35||5.66|||6.35||7.45|7.75||||12.32||15.87||16.83|17.55|16.66||16.87||20|22.76|25.7|26.09|26.27|26.7|25.44|26.29||21.64|21.78|14.24|15.15|14.98|12.8|12.8|12.8|12.95|11.55|12.88|11.76|10.98|14.1348|13.7566|13.7566|16.69|16.27|16.515|16.515|15.0946|13.94|13.84|15.29|15.29|15.25|14.11|13.504|15.01|18|21.44|22.43|23.24|24.68|25.319|22.41|23.38|22.98|22.32|19.3|18.7|21.75|20.1792|19.75||
2022-02-19 20:17:29|pink_usa_0901|NIPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2||21.04||21.63|23.8|||20.63|21.73|23.22|23.85|20.56|21.05|19.31||18.91|20.1|22.11||23.99|||22.77|24.08||24.29|26.14|27.03||||31.18|32.52|29.89|||29.01|24.71|||22.32|||21.15|||||||21.15|21.15|20.6|18.68|17.55|17.55|20.63|21.5|18.93|17.92|20.69|20.89|20.89|20.89|20.89|20.89|17.02|17.02|17.02|20.49|20.49|22.93|22.42|21.15|21.15|21.15|21.29|21.465|21.465|21.465|21.465|20.235|20.235|19.02|19.02|19.02|19.02|19.02|19.02||
2022-02-19 20:17:30|pink_usa_0902|TYTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5563|13.1||13.38|15.76|15.25||14.56|16.26|13.71|13.35|13.44|11.57||11.41|11.41|11.41|11.61|11.9|12.54|11.24|11.24|11.24|11.77|12.23|12.23|12.23|12.23|12.23|12.23|12.23|7.98|9.92|9.92|11.6|11.97|12.37|13.13|13|13|14.144|14.144|14.62|14.34|14.34|15.27|15.27|15.27|15.27|15.27|15.27|15.27|15.27|14.8695||
2022-02-19 20:17:30|pink_usa_0903|CCOEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9875|2.045|1.9475|2.1|2.1125|2.21|2.4725|2.2725|2.3325|2.2375|2.51|2.355|2.3575|2.18|2.155|2.095|2.215|2.36|1.905|2.0125|1.875|1.845|2.085|2.36|2.4125|2.28|2.435|2.5075|2.785|2.8725|2.4025|2.675|2.815|3.08|2.675|2.565|3.0025|2.875|2.8|2.7425|2.41|2.7075|2.9575|3.2|2.6725|3.0275|2.45|2.5125|2.4525|2.7525|2.955|2.96|3.125|3.025|3.095|3.115|3.5725|4.0425|4.6275|5.4925|5.42|4.925|5.855|6.25|6.5|6.25|5.945|5.0925|4.89|5|5.26|5.09|5.4915|5.5|5.125|5.086|6.435|6.625|6.605|5.6965|5.95|6.88|7.4325|6.99|8.035|7.7125|9|9.59|11.2175|12.375|13.7125|13.5975|14.07|16.6755|16.255|15.495|16.13|16.47|16|14.08|13.93|14.87|12.43|13.49|11.8901|11.89|12.2099||
2022-02-19 20:17:31|pink_usa_0904|UHOIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|14.3|14.2|14.95|14.95|15.1|15.1|9.9|10.7|12.6|13.23|11.77|12.32|13|11.56|13.18|12.85|13.265|12.95|13.34|13.37|14.1|18.517|18.2|18|18.8|17.171|19.625|19.625|14.82||
2022-02-19 20:17:31|pink_usa_0905|TYOYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|55.4|56.25|62.5|56.65|55.25||50.7|46.05|51.95|52.1|56.2|62.05|65.25|48.15|53.25|56.76||51.96|37.2|31.7|27.85|29.69||31.55||||37||||33.9||||35.08|39.42|49.41|50.5|66.16|59.88||55.91|51.6|52.07|50.25|51.41|52.2|47.14|49.12|50.16|47.6|42.8||42.57|41.98|40.3||47.15|46.05|42.84|58.4|61.825|61.7|59.94||48.65|48.58||61.1|62.81|52.77|49.41|44.03|37.25|38.34|39.44|31.7|37.95|40.46|40.91|42.68|46.71||49.02|52.7|49.2|53.75|59.25|62.07|67.7|||70.5|66.5|66.5|63.72|70.41|70.41|72.59|94.23|123|118|116.39|98|90.5|76.04|58.8075|76.04|87.36|77.91|94.45|74.09|70.72|80.8|75.236|99.99|106.05|108|122.5|122.22|112.75|97.3|102|120.25|124|127.01|113|114|147.97|165|165|233.15|225.5|202.25|184.125|191.97|206.5|209.95|250.0001|236.45|210.42|215.9999|230.0001|197.76||
2022-02-19 20:17:32|pink_usa_0906|CLBEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.65|8.35|9|9.34|8.2|7.94|8.13|7.89|7.98|7.942|7.99|6.92|6.69|6.95|7.18|6.88|7.105|7.39|7.65|8.2|7.85|8.135|8.46|6.243|7.01|7.37|7.34|7.12|7.81|7.77|8.28|7.845|7.39|7.62|7.105|6.543|6.55|5.8|5.81|5.623|5.834|6.14|5.96|6.454|5.85|5.82|5.565||
2022-02-19 20:17:33|pink_usa_0907|CBCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7125|||||21.805||||||23.44||||||28||24.43|23.54||24.8|||27.65||31.2||||||36.4||||39.6||||33.45|38.17|41.75|37.15|39.5|40.75|38.9|38.56||||36.06||36.46|30.47|||35.25||34.65|41.3|38|||36.98|34.1|33.25||34.02|34.15|34.5|35.25|35.41|36.17|33.03|31.95|32.92|32.45|33.15|31.22|31.6|28.11|27.25|27.05|28.7|28.7|27.4|30|31.45|33.107|32.922|32.7|33.2|29.8|23.26|23.26|30.23|27|31.2|31.2|32.55|30.67|29|29.4|29.4|29|29|24.15|24.15|24.15|24.15|24.15|25.02|25.03|21.6|21.6|21.6||
2022-02-19 20:17:33|pink_usa_0908|SWPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:33|pink_usa_0909|TOKUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.46|11.366|10.826|13.612|16.492|15.4|12.65|||14.39||13.298|12.388||12.33||||||14.154||12.664||||||13.056||13.492|||14.69||16.088|15.348|15.32|16.142|16.602|17.856|17.504|16.638|16.296|15.656||14.728|15.322|||14.98|14.744|14.692|14.926|15.114||14.37|14.68|14.45|15.74|||16.56||||17.83|15.77|||16.16|16.46|16.28|16.28|16.28|16.28|16.28|16.09|18|17.94|17.92|17.92|17.92|17.92||17.92|18.4075|14.83|10.05|15|15|15|11.53|13.45|12.739|11.845|12.25|11.97|11.19|13.9825|13.88|13.44|13.44|13.545|13.545|13.635|14.565|14.83|14.05|13.85|13.85||
2022-02-19 20:17:34|pink_usa_0910|FJTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|9.7|10.5|10.28|9.93|10.07|10.93|11.61|12.03|9.97|8.6|9.21|11.21|10.28||||9.63|9.51|9.37|||11.03|11.4|||||||12.1|13.1|13.56|||14.72|15.76|14.35|14.08|12.4|||13.28||||13.21|||13.22|13.22|10.6|10.6|10.6|12.05|12.05|12.05|12.05|12.05|12.51|12.51|12.51|12.51|12.51|12.51|13.3|13.3|15.12|18.48|18.48|20.54|22.22|21.7|20.7|21.45|23.24|23.97|23.215|23.005|21.31|22.5|22.39|24.9|23.597|22.71|22.34|21.67|22.82||
2022-02-19 20:17:34|pink_usa_0911|ASCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81|25.9|24.17|24.51|||25.16|26.33|27.14|28.84|27.52|25|26.885|22.73|20.59|17.57|18.15|17.9|19.85|22.75|16.49|18.74|20.54|20.665|20.88|21.43|20.56|18.8|17.5|16.36|17.73|18.07|19.09|16.5|14.89|15.13|14.9|14.24|15|16.69|15.44|17.26|19.11|16.29|15.82|13.93|14.25|14.51|13.25|15|12.93|15.31|13.11|13.89|12.71|11.19|11.13|14.27|13.16|16.814|15.58|16.115|17.05|14.94|10.83|8.74|8.75|12.22|11.45|12.833|13.5|13.78|12.631|19.25|18.739|17.8|16.79|16.27|16.4|23.968|23.85|21.918|23.35|22.4815|26|25.95|21.85|19.2385||
2022-02-19 20:17:35|pink_usa_0912|UBEOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77||22.99||||||||10.92|10.92|11.46|11.15|10.5|10.91|9.5|10.21|10.21|10.21|10.21|10.21|10.21|10.21|10.612|10.612|10.612|10.612|10.612|10.612|10.612|10.612|8.47|8.93|8.93|8.93|8.93|8.93|11.59|11.59|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85|10.85||
2022-02-19 20:17:36|pink_usa_0913|MDNDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35||||||24.9|25.4|25.25||23.9|24.45|24.05|25.8|26|25.5|26.65|25.85|26.04||27.05|26.85||25.3|26.15|28.47|29.65|||27.75|||28.05|||24.9||||27.75||||27.5|27.9|||||||28.1|25.7||24.61|23.7|22.25||||21.91||21.3||21.27|22.35||||19.82||||26|27.04|30.33|30.2|28.45|28.34|||26.3|28.8||||||44|45.57|||43.65|45.18|45.04||47.53||48.95|48.66|44.83||45.35|42.69|43.36|43.36|43.36|43.36|43.36|44.92|45.94|45.28|44.55|46.87|49.6108|49.5|49.5|49.5|47.22|47.22|46.5|50.13|49.66|49.66|53.87|49.83|49|47.77|47.77|49.12|49.54|50.19|48|45.72|45.72|45.72|45.1|47.97|47.9|45.33|44.2|44.89|43.09||
2022-02-19 20:17:36|pink_usa_0914|SSMXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5||8.565|8.515||||9.32|9.625|10.035|10.775|10.9|11.95|11.675|11.35|11.525|11.945|13.14|14.96|15.855|16.22|16.305|17.015|14.725|16.055|15.838|16.065|14.805|13.14|14.665|16.5|16.28|17.96|19|19.74|19.12|19.505|21.66|22.35|21.75|22.44|26.11|29.02|27.21|29.14|31.09|31.64|28.646|26.275|28.52|31.37|32.09|33.25|31.63|29.37|31.682|37.13|35.275|33.99|32.3625|36.9|34.55|28.43|29.04|27.68|28.665|30.56|31.25|30.75|28.71|29.473|31.56|32.7|34.47|36.905|40.17|38.9|42.04|45.6|43.35|45.815|46.47|46.538|43.195|41.34|34.46|25.06|24.81|28.44|30.305|29.29|28.46|34.598|34.2|32.63|31.87|33.03|34.38|35.47|33.975|36.652|31.796|36.33|33.74|39.58|37.44|38.81|43.96|47.16|48.345|52.8|61.625|58.95|53.67|52.35|49.99|49.84|57.93|61.54|63.62|62.9|62.01|61.81|67.895|46.78||
2022-02-19 20:17:37|pink_usa_0915|NPKYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.32||||12||10.99||14.21|12.19|11.48|||13.42|||||13.3|||11.61||||||||13.73|||||||10.85|9.93|10.265|10.9|10.95|10.19|10.62|9.94|9.7005|||9.29|10.11|||||12.902||13.71|13.38|||14.49|||16.04|16.25|15||14.4|12.3||12.35|10.96|10.31|||||10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|8.76|8.76|8.76|9.91|9.49|9.49|9.18|9|9.2388|9.32|9.32|9.32|9.32|9.62|9.62|9.62|11.12|11.5|11.5|10.425|10.425|9.49||
2022-02-19 20:17:37|pink_usa_0916|AIFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1|0.55|0.55|0.4|0.23|0.36|0.42|0.72|0.89|0.77|0.73|0.31|0.37|0.27|0.41|0.44|0.37|0.37|0.35|0.33|0.34|0.35|0.31|0.22|0.15|0.24|0.26|0.27|0.5|0.295|0.31|0.32|0.38|0.32|0.31|0.34|0.36|0.36|0.33|0.35|0.4|0.48|0.501|0.39|0.48|0.4||0.395|0.795|1.1|1.88|1.45|1.49|1.87|3.02|2.42|2.73|2.28|2.46|2.29|2.11||1.93|1.61||1.37|1.88||3.0715|2.78|2.12|1.86|2.54|1.8|1.65|1.78|1.75|1.62|1.64|1.59|1.49|1.59||1.9|1.83|1.65|1.45|1.26|1.49||1.78|1.61||1.59|1.58|1.42||1.48|1.41|1.51||1.506|1.46||1.8||1.651||1.61|1.8||1.72|1.69|1.63|1.76||1.48|||||1.48|1.48|1.48|1.24|1.22|1.22|1.22|1.22|1.22|1.05|1.17|1.17|1.11|1.11|1.3|1.3|0.9753|0.96|1.24|1.24|1.09|1.2|1.3|1.4|1.33|1.33|1.17|1.4|1.4|1.4|1.65|1.65|1.65|1.65|1.65|1.65|1.62|1.62|1.62||
2022-02-19 20:17:38|pink_usa_0917|MSUXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3||||7.5833|7.2833||||||||||||9.7||||||||||||8.3333|8.8|||||10.65|||12.36||13.1333|13.38||14.65|13.06||10.8|12.38|14.08|12.82|13.29|14.15|14.8||16.5|||||17.93|16.8|16.85|17.5|17.65|17.8|19|22.75|||||28.76|27.87||29.49|26|27.56|28.7|29.5|||||20|20|20|20|20|24.4|24.4|23.7982|23.7982|23.7982|23.7982|23.7982|23.7982|23.7982|23.7982|26.15|26.1|26.1|26.1|26.1|26.1|26.1|26.1|28.25|28.95|28.95|32.05|32.05|34.1|34.1|34.1|34.1|34.1|34.1|34.1|34.1|41.15|45.994|42.23|31.49||
2022-02-19 20:17:38|pink_usa_0918|YMDAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|65.62|49.3|59.68|51.26|36.25|37.25|49|51.75||62.35|67.25|65.7|63|61.5|66|67.7||69||68.05|68.65|60.7|60.78|64|62.41|66.4|64.5|73.7|64|66.5|76.4|83.7|86.9|74.15|71.55|68.05|74.16|70.4|69.77|65.7|66.6|60.6|58.55|49.05|46.55|49.75|46.7|40.25|38.91|35.35|38.93|37.28|35.79|45.01||38.5002|||29.8313|2.9|3.2701|3.38|3.37||3.14|3.14|3.6|3.73|||3.16|3.04|3.1|3.32||3.99|4.3||4.52||3.79|3.97||4.2|4.67|4.39|4.4||5.23|4.9|4.95||5.3|5.11|5.07||5.31||5.51|4.95|5|5.06||5.26|5.39|5.44||5.36|||5.75|5.96||5.64||5.145||4.74||||4.74|4.74|4.74|4.74|5.01|5.01|5.01|4.42|4.5|4.62|4.62|4.62|5.15|5.15|5.193|5.193|3.56|3.56|3.56|4.6317|4.6317|5.42|4.94|4.94|4.94|4.8|4.8|4.8|4.8|4.8|4.8|4.8|4.8|4.8|4.8|4.8|3.5|3.5|3.4799||
2022-02-19 20:17:39|pink_usa_0919|NPPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|11|12.44|11.75|13.25|12.9875|13.5125|14.91|15.468|15.73|16.81|16.83|17.5|18.36|18.243|14.98|14.28|17.18|18.09|17.77|14.45|14.6|14.91|15.08|14.64|15.8|15.8|16.28|15.74|17.8|17.8|18.2|17.61|17.61|20.08|20.77|21.68|21.45|21.45|22.84|18.56|21.52|17.54|20.4|20.6065|19.76|20.35|20.65|18.66|16.98|16.76|17.565|17.54|17.54|16.65|18.431|20.39|20.39|20.39|20.5|20.5|20.06|20.06|20.06||
2022-02-19 20:17:40|pink_usa_0920|KSPHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4271||||25.8|24.8|25.99|26.65|28.6|28|29.9|26|26.4|28|27.35|27.9||29.1|28.4||29.1|28.6|28.6|27|27|27|25|23.24|23.24|24.81|23.25|23.95|25.79|27|28.5|28|25.25|21.1|21.1|25|24|20.92|20.92|22.6|22.6|20.12|20.6|22.2|22.2|22.2|20.57|19.5|19.5|19.5|21.55|21.55|21.55|19.55|19.95|19.65||
2022-02-19 20:17:40|pink_usa_0921|YORUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|23.37|||||||||20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|20.45|15.45|12.6|15.1032|15.1032|15.1032|15.43|15.43|15.43|16.4|17.05|17.05|17.05|21.81|21.81|21.81|21.81|21.81|16.1699|16.172|14.742||
2022-02-19 20:17:41|pink_usa_0922|KTWIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|27|22.4|27|22|17.1|21.35|26.4095|27.55|32.6|31.35|33.4|32.3|31.4|32.45|32.6935|30.1113|28.5|28.65|29.25|25.9|27.75|28.65|27.45|26.6|28|29|31.15|29.55|27.85|27.35|29.05|29.05|29.38|26.48|26.75|28.2|26.47|26.27|25.4|26.9|26.1|24.17|23.09|22.07|23.43|22.35|21.33|21.87|22.183|21.88|21.91|19.362|21.2|20.57|20.47|21.95|20.89|20.13|20.24|21.65|21.38|21.32|20.703|20.5|21.02|21.97|20.9|21.66|23.67|18|21.99|21.59|21.18|20.75|20.02|24.58|24.9|25.501||24.45|23.8|23.03|21.57|21.46|21.67|20.66|21.14|21.13|23.11|24.51|22.83||21.9|22.29|22.52|24.16||21.33|22.76|23.76|24.5|24.57|26.57||26.74||28.98|30.14|31.5|30.99|32.77|29.01|30.54|32.046|30.45|28.19|27.45|29.35|28.21|25.56||25.11|24.42|25.29|26.651|24.98|26.24|23.856|23.96|26.2|26.25|27.35|27.74||28.57|30.01|25.41|22|24.91|28.27|27.7|27.7|30.972|33.06|30.24|30.24|38.99|43.1|42.15|44.24|45.95|45.95|47.62|45.64|49.17|53.04|48.82|51.3|45.53|41.02||
2022-02-19 20:17:41|pink_usa_0923|IIJIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|59.3125|54.5|52.25|129.25|120|85.5|91|59|60.5|65.5|58.875|47.375|38.1875|35.3125|28|12.875|9.5625|10.625|7.9063|10.69|10.01|9|7.2|6.2|6.06|5.2|4.96|7.1|6.13|6.1|5.61|5.55|5.67|4|2.239|4.09|4.2|4.1004|3.059|2.14|2.593|3.06|2.6|1.63|1.94|2.36|10.98|7.05|6.38|6.2|5.4|4.47|5.02|5.18|5.47|5.43|4.22|3.9|3.45|3.1|2.86|2.52|3.79|5.24|4.26|4.799|4.33|3.82|3.21|10.2|7.53|10.05|9.34|9.19|10.27|11.43|11.21|10.41|8.94|10.09|10.21|7.03|7.97|7.39|8.25|7.85|8.35|8.94|8.64|10.21|9.58|9.08|8.62|8.65|8.66|7.47|7.34|8.82|8.61|10.26|9.54|8.95|7.2|8.53|7.85|8.4|8.597|8.59|6.49|4.15|2.86|2.85|2.76|2.68|1.94|2.62|3.77|3.68|3.67|5.15|5.83|5.98|5.83|5.25|4.48|4.29|5.1|6.09|5.88|6.52|8.15|7.02|6.42|6.26|5.69|6.53|7.05|7.47|8.24|6.77|8.41|9.19|9.37|10.37|11.2|10.75|8.89|9.18|9.08|7.97|7.64|9.12|9.33|9.37|10.75|10.88|12.6788|13.43|13.09|12.28|11.5903|13.18|15.2|19.63|21.15|17.23|17.88|15.25|14.92|13.1|13.9|14.7|13.26|8.99|10.81|10.26|11.67|12.57|12.06|11.1184|10.03|8.63|8.43|10.25|10.24|10.2953|10.15|8.44|8.66|7.94|8.7001|9.72|8.4501|9.01|9.068|9.77|10.09|9.29|10.45|10.16|10.55|10.8899|10.4999|10.6101|9.21|8.85|7.83|7.14|7.55|8.08|8.833|9.38|9.1|9.2|9.2205|9.2|9.087|9.4789|9.7|9.1415|9.14|10.5|10.745|9.45|9.31|10.4003|9.442|9.58|10.07|9.55|11|11.8812|11.6|11.52|11.29|10.12|10.12|9.63|9.62|9.23|11.404|11.2854|11.58|11.98|13.3|14.85|12.801|17.02|17.94|18.19|17.01|17.63|20.85|24.87|25.17|20.66|19.52|20.93|22|24.2|22.22|28.69|31.46|31.995|37.16|33|42|41.5|41.225|33.5||
2022-02-19 20:17:43|pink_usa_0924|JPRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|||||||||||4420|4420|4420|4420|3270|3270|3270|3270|3270|3270|3270|3270|3270|3270|3270|3270|3270|3270|3270|3910|4000|4000|4000|4000|4000|4000|4000|4000|4412.0684|4412.0684|4412.0684|4412.0684|4412.0684|4412.0684|2835|2835|2835|2857|2857|2857|2857|3235.8|3235.8|3235.8|3235.8|3235.8|3900|3900|3900|3900|3900|3900|3900|3900|3900||
2022-02-19 20:17:44|pink_usa_0925|MMSMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5|4.6|4.552||5.512|5.24||5.04|4.04|3.684|3.888|3.772|3.86|3.16|3.428|3.16||3.688||3.752|4.108|||5.188||6.076|||6.696|7.764||8.404|10.372|12.54|10.68|10.74|12.16|10.48|9.24|8.51|8.47|9.488|7.3|7.9|5.52|5.81|5.67|4.6725|4.32|4.82|4.9475|5.37|4.9835|4.34|4.88|4.4155|4.18|4.81|5.7265|4.8855|5.4155|4.724|4.53|3.145|3.75|4.31|3.98|4.49|4.95|4.89|5.08|5.75|7.26|7.5|6.95|6.968|6.86|5.795|5.38|5.54|6.14|5.55|5.615|5.295|5.41|5.44||
2022-02-19 20:17:44|pink_usa_0926|JVCZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|9.32|10.9||||10.03|13.25|12.42|12||||||9.98|10.84||8.97|9.61|11.22|10.59|9.95|9.03|||||12.49|11.16|10.848||11.5|10.21|||||||||13.45||13.72|14.4|13.54|11.85||11.37||10.32|10.27|9.93|9.93|9.93|9.93|9.93|10.13|8.16|9.34|8.77|10.71|11.81|11.39|11.81|9.79|8.98|8.98|8.98|8.98|8.98|8.98|8.98|8.98|5.77|5.51|5.51|6.21|6.88|7.13|7.7|7.7|7.7|7.7|7.7|7.7|7.678|7.21|7.21|7.21|7.21||
2022-02-19 20:17:45|pink_usa_0927|TSSJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3||17.26||18.8|18.7|20.2|18.45||19||16.4||||||16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|18.386|18.75|19.19|20.05|20.05|20.05|20.05|20.05|16.5|16.5|16.9|16.9|16.9|16.9|16.9|16.9|16.9|16.9|16.9|16.9|21.3847|21.3847|21.3847|21.3847|21.3847|21.3847|21.3847|15.816||
2022-02-19 20:17:45|pink_usa_0928|NHNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.09||||10.155|9.95||11.5|11.305||||||13.4|12.35||12.925|13.4|12.96|12.25|11.45|9.6||9.1|10.3|10.9|11.5|12.5|12.56|13.1|11.99|14.09|14.57|12.03|11.698|12.17|11.95|10.48|11.48|10.45|10.897|11.235|12.49|10.985|11.39|11.86|11.14|11.57|11.68|10.97|11.89|13.75|14.32|14.04|14.04|13.735|13.77|13.6|14.48|16.09|14.652|15.65|16.55|15.3|15.26|14.347|14.514|13.84|13.7335|14.9255|13.5555|14.889|15.69|13.46|14.11|15.09|15.645|16.5|17.63|16.41|15.82|18.27|17.01|17.02|15.89|16.125|17.75|15.398|14.11|14.34|14.72|13.91|14.82|16.22|17.555|16.1475|16.09|15.23|13.352|13.6||
2022-02-19 20:17:46|pink_usa_0929|MAURY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|11.96|10.44|11.1|10.58|8.07|11.44|11|12.22|13.41|14.7|13.88|12.88|13.07|11.79|13.07|12.76|13.62|15.76|15.9|13.88|14.08|14.59|13.79|16.87|16.8|16.47|16.29|17.4|17.52|12.49|13.9|13.9|30|18.8|15.32|15.3|15.2|14.45|15.2|15.74|16.5|15.98|15.38|13.77|14.8|14.29|14|13.63|13.91|13.77|15.67|15.99|18.02|22.98|23|18.13|21.09|20.76|20.18|17.61|18.84|20.22|19.41|17.15|17.24|16.49|17.82|18.95|20.03||16.6|16.01|17.17|17.21|17.8|19.77|25|22.85|21.07|25.11|33.26|23.26|25.19|24.68||30.6|31|30.06|28.4|26.9|30.72|29|28.27|28.01|25.67|27.48|28.25|27.93|30.3|28.54|27.35|27|27.2808|30.28|28.19|27.445|28.94|30.075|30.36|34.9|36.852|35.62|38.565|42.06|41.9|40.97|40.23|41.485|44.375|46.27|43.345|42.43|39.09|39.57|35.015|39.785|40.8|42.21|42.72|42.39|39.23|42.36|45.855|49.09|49.18|45.795|39.252|29.9885|31.95|37.08|34.75|30.845|36.2|39.39|38.38|37.075|33.665|37.34|38.02|38.59|37.74|38.24|38.62|34.92|38.42|39.91|39.85|38.885|38.405|37.39||
2022-02-19 20:17:47|pink_usa_0930|FUAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:47|pink_usa_0931|KIKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0567|7.82|||||||||||12.6417||13.8617|13.8783||16.9933||14.93|15.6517|16.5717|14.5383|14.9217||16.46|16.515||16.7817|||18.3333|18.5467|17.7633|||16.3683|16.5||15.4167|14.7|15.25|16||14.71|||16.47|17.01|20|19.98|19.205|20.11|21.61||24.67|24.36|23.66|28|29|26.9|28.75|28.75|26.6|24.35|24.35|24.205|21.7|21.7|24.3|24.3|23.96|23.96|25.58|25.58|25.58|26.22|17.275|23.73|25.16|25.66|24.2|26.392|26.52|24.75|24.75|31.845|33.635|36.56|36.56|36.56|31.32|31.32|32.84|40.32|40.32|40.59|41.44|38.762|38.762||
2022-02-19 20:17:47|pink_usa_0932|TOPCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.26|4.5||5.46||5.09|||||||4.8||4.55|||||||||5.6|||||||||9.6|10.25|12.1|13.55|16.2|15|14.8|15.1|13.49|15.65|17.1|18.38|20.21|23.1|22.13|23.78|22.38|23.48|21.5|21.25||24.96|24.85||23.4|22.55|14.7|14.36|14.05||17.27|15|10.6|12.16|12.41|9.76|10.54|9.89|12.45|12.35|13.9|16.07|14.73|15.45|16.89|18.39|17.87|19.31|18.02|17.34|17.81|17.74|18.86|20.59|21.31|22.55|24.75|21.78|19.87|19.14|18.1|16.78|16.34|17|18.91|14.3|14.96|13.45|13.83|14.84|12.06|12.31|13.03|13.2225|11.51|11.615|12.74|13.47|12.8875|13.01|11.54|9.3|6.83|7.83|9.3|7.81|6.69|8.05|9.17|11.51|13.01|12.1|13.66|12.62|12.95|13.745|16.16|14.7|15.05|17.16|16.8975|17.63|15.585|14.37|13.32||
2022-02-19 20:17:48|pink_usa_0933|AKBIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.53||||||||||4.53|4.37|4.1|4.98|4.66|4.93|4.47|4.27|4.4|4.76|4.64|4.36|4.22|4.42|4.42|5|4.98|4.91|4.55|4.3|3.8||3.38|3.45|||3.42|3.41||2.88|3.17||3.02||2.577||||2.5501|2.477|2.23|||||2.55|||||3.03|3.25|3.19||||3.21||||||||2.94||||||2.94|2.94|1.84|1.84|1.14|1.1275|1.1275|1.09|1.63|1.3|1.81|2.01|2.17|2.17|2.17|2.17|2.17|1.92|2.12|2.12|2.12|1.62|1.62|1.62|1.62|1.62|1.62|1.46|1.46|1.69|1.69|1.6|1.6|1.6|1.6|2.12|1.78|1.78|1.78||
2022-02-19 20:17:49|pink_usa_0934|SRTTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.95|3.45|3.49|3.35|3.83|3.74|3.8|4.7025|4.63|3.9775|3.775|3.27|2.77|2.48|3.1675|4.06|4.709|5.43|5.58|5.4525|5.03|4.87|4.998|6.495|6.425|6.12|6.65|6.797|6.53|7.14|7.01|7.1425|6.185|6.225|6.025|5.529||
2022-02-19 20:17:49|pink_usa_0935|SATLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5167|11.9567|10.4|||14.96|15.2567||16.26||15.93|17.11||14.23|21.06||21.56|22.18|24.5039|27.05|25.5|30.7|31.9|29.99|28.24|31.0124|30.99|28|26.2278|28.7|32.27|35.39|41|39.34|32.81|28.39|24.2|19.93|17.66|15.95|20.12|17.035|17.275|16.41|19|18.86|18.96|23.21|23.2|19.555|18.775|15.37|14.77|13.53|16.22|19.345|22.13|28.75|27.96|27.96|25.77|24.7|24.74|30.42|33.42|29.32|32.92|35.73|33.31|30.26|38.495|37.74|32.02|34.14|32|25.92||
2022-02-19 20:17:50|pink_usa_0936|NCHEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|14.86|11.63|11.63|11.63|11.63|11.63|11.63|11.63|11.63|13|12.69|12.69|12.69|12.69|12.69|12.69|12.3|12.3|12.3|12.3|12.3|12.3|12.3|12.3|12.3|12.3||
2022-02-19 20:17:50|pink_usa_0937|YASKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|18.07|18.86|21.39|26.1|25.61|26.15|25.34|24.73|26.37|25.66|27.37|31.74|26.75|26.2|26.91|22.954|24.78|25.4|26.3|26.685|24.27|25.15|28.24|24.81|25.58|28.59|28.4|27.13|27.35|25.56|24.42|21.01|21|24.56|26.86|26.59|21.93|23.076|21.63|23.43|25.26|24.12|27.26|29.41|29.38|31.89|30.43|31|36.71|38.15|38.09|39.85|40.45|41.93|56.63|60.15|65.04|71.305|89.39|93.99|100.3|90.45|89.7|81.14|79.04|71.315|65.89|65.18|61.595|61.315|60.785|49.055|56.39|60.045|68.965|74.33|60.45|68.29|62.19|67.87|72.25|78.25|73.7425|76.72|72.16|60.25|51.2525|65.61|72.09|69.96|68.245|72.94|78.1084|81.4|96.49|100.35|107.5|99.6|102.25|94.25|96.74|97.778|101.67|103.17|93.13|91.32|94.03|99.03|83.84||
2022-02-19 20:17:51|pink_usa_0938|RYBIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4||||4.51|4.75|4.1|4.15|4.93|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|5.25|20|19.77|19.77|14.4|14|17.8|18|18|17.79|17.79|17.79|10.8|10.8|10.8|10|10|11.81|11.06|12.05|11.75|11.72|11.61|15.25|15.5|14.725|13.73|13.412|11.35|11.21|10.49|9.5|9.5|10.25||
2022-02-19 20:17:51|pink_usa_0939|TCCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4|4.3333|3.9833|4.4183|4.2167|4.1533|3.36|3.4833|2.7333|3.6067|3.6133|3.8733|4.0213|3.3717|3.7523|3.6667|3.7667|3.9175|4.1933|4.592|4.6897|4.73|4.0433|2.7833|3.5267|3.9817|3.7133|3.5467|3.6267|4.1533|4.57|5.6633|5.7033|5.2967|5.0367|5.2147|4.8833|4.68|4.82|5.31|5.84|6.01|5.865|5.96|6.01|5.95||
2022-02-19 20:17:52|pink_usa_0940|TXHPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.7167|9.1621|9.4167|10.2833|9.8333|10.81|11.1667|10.7967|10.5967|12.7567|12.0267|10.4|10.65|11.6633|11.6767|13|13.1667|13.8167|13.0667|14.6|15.9333|14.85|15.3333|16.45|18.2|18.3333|21.2167|20.5|20.1167|21.1433|19.3333|21.3733|20.5533|20.2167|17.07|16.0933|14.3367|17.5433|17.9267|19.6827|20.06|19.3167|18.4167|19|19.0967|19.1067|20.5967|21.04|24||20.8083|13.15|16.8333|18.67|19.1833|18.1383|17.4567|22.9033|22.9033|27.2133|26.7167|26.4933|25.2333|26.0967|24.82|24.6206|23.965|25.684|26.69|26.69|31.844|30.74|30.76|26.76||
2022-02-19 20:17:52|pink_usa_0941|KKKUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|21|22.15|19.7|18.65|17.47|17.35|18.1|14.25|14.1|17.58|17.35|15.64|16|13.55|14.05|15.8|14.59|15.75|16.25|16.64|15.25|16.5|14.8|15.52|14.94|16.54|17.5|18.65|20.6|19.4|18.63|18.21|18.44|19.07|20.52|18.39|16.64|16.76||15.39|16.48|14.85|14.02|13.58|13.85|||12.24|12.54|13.68|14.4|15.41|17.42|15.99|17.73|17.94|18.6|22.17|22.4|21.11|18.86|19.55|18.28|18.95|18.95|18.95|18.92|18.87|20.485|19.663|20.48|20.66|24.11|23.87|23.87|25.2612|25.27|26.63|23.39|23.39|20.37|25.94|24.6|23.78|25.95|26.05|25.83|28.79|27.5|28.71|30.531|28.07|26.92|27.61|31.25|28.75|32.9|33.4|33.4|28.19|27.53|21.3775||
2022-02-19 20:17:53|pink_usa_0942|SKSJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.165|7.85||||||||||7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|7.83|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38|8.38||
2022-02-19 20:17:53|pink_usa_0943|WACMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65||||6.05|6.2|6.1|5.67|5.76|5.6806|4.46|4.71|3.85|3.873||3.96|4.6|5.098|4.87|4.15|3.77|3.64|3.73|3.45|3.75||3.83|3.85||4.58|4.06|3.77|3.83||4||3.1|2.49||||3.84|3.75|3.15|3.13|3.29|4.05|4.57|4.55|4.87||5.77|5.36|4.75|4.87|5.04|||4.5||3.78||5.082|4.47|4.03|4.51|4.51|4|3|3.18|3.3|3.3|3.26|3.76||4.09|4.09|4.09|4.09|3.59|4.85|5.12|6.37|6.46|6.66|7.5|9.3875|8.2|8.955|7.44|6.77|6.425|6.88|6.12|6.1|6.1|6.77|6.205|8|7.74|8.005||
2022-02-19 20:17:54|pink_usa_0944|NNCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7||14.79||16.75|||||18.61|||20.63||||||||||19.53|22.33|23.14|25.15|||30.1321|30.01|29.59|30.92||||35.78||||||||36.81||||41.38|40.94|44.45|45.9|46.74||44.95|50.05||54.81|52.78|51.7|51.7|51.7|46.1|45.7|41.85|45.19|45.19|45.19|40.78|39.59||39.59|41.59|41.59|36.5|36.5|41.8|41.8|54.41|52.22|51.76|51.821|60.78|60.28|61.04|60.012|52.761|53.2675|50.79|46.64|47.77|56.3|56.3|56.3|58.4|59.97|57.3||
2022-02-19 20:17:54|pink_usa_0945|NXCLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.785|||4.175|3.985|3.95|5.3|4.825|6.2|6.854|8.12|6.64|7.36|7.94|10.7908|10.64|||10.944||||9.698|7.23|8.24||6.7|7.21|6.568|6.374||||8.19||8.5|8.8499|7.5|8.3101|8.95|7.85|9.12|8.9354|8.72|6.83|6.21|6.0664|5.985|5.52|6.84|7.52|6.72|6.6|5.89|5.2045|5.56|5.38|4.75|4.475|6.115|6.48|6.17|4.97|5.174|5.385|3.77|2.67|3.08|3.42|3.83|3.93|3.93|5.5|3.79|3.79|3.47|4.06|4.06|4.06|3.8|3.475|3.164|3.05|3.05|3.27|3.27|3.27|2.04|2.14||
2022-02-19 20:17:55|pink_usa_0946|SOLTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|||||||||26.75||44.2|41.5|||||||29.4|28.2|48.95|51.65|51|35.8|36.81|40.24|59.95|94.6|96|156.6|138|229.48|189.25|188.64|159.86|175.15|167.04|133.63|115.36|114.11|109.5|113.67|99.56|107.75|109|105.25|91.75|83.27||93.97||112.31|107.39|84.75||65.5|64.23|12.7368|12.46|14.05|11.68|9.19|10.06|10.06|9.9462|11.78|11.29|11.29|17.96|20|23.58|23.58|23.58|23.58|21.12|20.14|17.31|18.05|13.05|12|17.36|16.01|14.45|13.7|12.67|12.39|15.79|15.79|16.29|16.29|16.55|16.55|13.26|16.33|16.33|16.33|18.15|17.68|18.62|17.07|12.77||
2022-02-19 20:17:55|pink_usa_0947|MONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.775|2.4588|2.5425|2.4375|2.9269|3.2437|2.64|3.0762|3.6125|3.315|3.5088|2.9388|3.2125|3.0137|2.5025|3.485|4.1787|4.5537|4.1638|4.4713|5.7275|7.0462|5.8375|5.9588|6.4162|7.1175|6.8875|6.0693|6.39|6.7875|7.58|8.9425|8.2975|6.9475|6.4975|7.035|6.085|4.705|5.0875|6.88|7.3125|7.995|8.11|8.8372|7.757|8.065|7.585|6.8262|6.7275|6.935|8.12|7.78|7.7775|8.9175|8.87|9.6275|10.6575|12.1225|13.8175|14.4575|10.945|14.11|11.99|10.8212|11.775|10.935|11.525|10.37|12.23|10.8|11.847|13.11|14.6777|14.57|13.365|12.7325|11.355|12.88|16.575|19.34|21.555|21.975|19.894|24.8612|27.475|30.605|25.8925|28.0425|28.645|27.775|26.44|22.888|24.17|22.34|22.68|21.7|20.4815|20.02|17.98|16.19||
2022-02-19 20:17:56|pink_usa_0948|SFBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|20.43|19.55|21|19.4|22.15|35.15|23.3|27.23|34.72|34.75|34|35.2|19.35|17.35|15.65|16.35|15.7|18.17|17.2|17.52|19.25|18.87|17.6|15.81|15.98|15.15|17.6|21.8|25.5|17.8|17.16|15.5|15.5|19.3|21.7|20.62|21.34|22.15|20.27|19.08|18.04|18.56|18.99|18.82|21.88|19.11|18.74|25.04|26.365|33.085|32.54|28.54|34.72|33.8|34.63|33.38|29.25|28.84|29.165|29.165|27.69|27.53|27.53|27.25|28.33|27.4|26.16|22.7|22.7||
2022-02-19 20:17:57|pink_usa_0949|ASNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|16.91|||16.79|17.44|18.52||16.41|16.75||||||||||18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18.37|18|18|18|18|18|18|18|18|18|18|15.94|15.94|12.29|12.29|12.29|12.29|12.29|12.29|12.29|12.29|12.29|12.29|16.475|16.475|16.475|16.475|16.475||
2022-02-19 20:17:57|pink_usa_0950|SVNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.375|14.5|14.9125|12.3625|9.8475|10.685|11.9|11.7875|11.145|11.975|11.175|11.7175|11|11.2625|10.6375|11.1375|11.0175|12.985|12.5125|11.1|11.7325|12.0425|11.725|11.825|11.765|12.4|13.4|13.1475|14.1|12.46|12.61|13.2875|13.585|14.0775|13.85|14.6875|13.765|13.8325|14.075|14.035|14.1575|14.775|15.2525|15.05|15.12|16.75|15.0875|14.4312|15.05|14.7888|14.215|14.94|15.125|18.3125|19.1525|17.2375|18.57|18.6375|18.0875|18.185|18.2875|18.4075|19.8875|19.3875|18.4975|18.39|19.5675|20.7375|21.75|21.39|18.8687|18.865|18.71|18.35|18.005|19.18|20.25|22.28|21.65|20.58|21.63|23.21|20.71|22.69|23.04|22.53|22.785|22.56|20.245|21.48|22.01|21.66|20.51|20.99|21.3|21.33|20.7|18.68|19.005|19.6|18.95|21.04|21.46|21.77|20.39|20.26|19.61|19.89|20.52|20.55|21.06|20.94|20.925|21.975|21.83|22.245|21.1|20.165|21.96|22.055|22.17|21.535|23.09|21.685|21.835|17.16|16.85|17.16|17.63|16.86|19|20.24|19.16|18.8099|18.345|19.43|16.2225|16.152|16.071|17.98|16.1|15.69|16.025|16.65|16.43|16.47|17.55|18.98|19.23|20.35|21.33|22.7|23.49|22.47|22.98|20.88|22.0305|21.5|22.43|24.54||
2022-02-19 20:17:58|pink_usa_0951|RYKKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.25|11.3|11.755|12.495|11.36|12.37|12.95|11.625|12.345|11.025|13.385|14.835|15.885|16.84|19.405|22.17|21.37|21.76|20.4|21.745|19.575|21.57|20.635|20.915|22.24|24.35|22.412|21.86|18.99|20.975|21.555|19.44|19.705|18.0225|20.565|22.48|22.225|27.9025|25.08|26.26|28.395|29.53|29.705|31.0675|31.72|31.6|36.72|33.885|35.095|34.725|30.56|32.035|29.025|28.02|26.2025|26.77|24.425|24.275|23.935|24.13|18.9301|17.955|18.56|17.79|17.6|18.7901|23.2|22.92|23.71|16.7|13.37|10.06|12.18|14.595|13.75|13.42|16.2001|16.6|20.355|19.15|21.12|24.57|24.15|23.535|20.95|19.13|19.095|20.43|22.82|21.25|19.825|16.13|15.32|14.84||
2022-02-19 20:17:59|pink_usa_0952|SKHSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.9|10.9|9.7|8.6|8.6|7.9|9.875|9.65|9.9|9.35|9.4|9.8|10.2|11.2|9.9|8.65|8.7|8.85|8.05|8.75|8.3|8.25|8.65|8.4|7.8|7.65|7|6.9|6.5|7.3|7|6.7|7.3|7.35|7.45|6.4|6.9|7.65|6.8|7.1|7.25|7.15|7.25|11.4|7.6|8.2|8.3|9|9.25|9.5|10.05|10.6|9.85|9.8|11.4|9.35|10.95|10.84|9.55|10.5|10.1|10.5|11.1|11.6|10.95|11.45|10.8|10.7|10|10.05|10.35|11.8|11.65|12.6|11.9|13.5|15|||||13.65||||14.05|14.85|14.6|14.05|15.05|15.25|14.85|14.55|13.25|12.9|11.95|12.1|11.73|11.75|10.65|10.32|9.04|8.77|9.54|10.4|8.72|9|8.96|7.71|10.25|7.76|8.49|7.9|6.43|8.33|8.85|10.04|8.94|9.17|9.3|8.3|8.86|9.12|9.87|9.3|10.38|10.04|9.31|9.05|8.83|9.32|9.08|9.2|9.33|9.57|10.19|9.96|9.82|9.04|9.52|9.68|9.24|8.78|8.75|9.42|8.73|8.71|9.04|9.33|9.53|9.57|9.13|8.25|9.49|9.41|9.29|9.72|9.511|9.76|10.94|10.58|11.704|13.6|14.86|13.87|13.87|13.48|13.05|13.386|13.69|13.6|14.066|13.38|13.29|12.51|12.08|13.07|13.39|12.53|12.52|11.56|13.334|12.77|12.94|12.82|14.28|14.83|15.71|16.73|15.61|15.2|14.09|16.52|16.67|17.105|15.675|15.495|16.215|16.42|17.37|17.12|16.88|16.39|16.63|16.605|16.55|16.92|16.99|16.17|15.995|16.33|16.73|18.1|17.52|17.26|17.25|17.16|18.585|18.17|18.93|17.34|17.33|18.315|18.46|17.295|17.325|16.67|15.835|15.085|14.89|14.6|15.27|14.91|14.985|16.475|16.145|16.645|17.11|17.02|17.59|19.77|21.43|22.08|21.665|22.205|18.4|15.8525|16.9|18.96|19.09|19.07|19.26|17.62|17.14|18.14|20.33|19.92|20.63|21.36|20.22|20.83|20.91|19.67|20.93|20.67|21.1999|20.71|21.344|20.29||
2022-02-19 20:18:00|pink_usa_0953|FYRTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:00|pink_usa_0954|FRCOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10|11|14.45|12.35|9|10.91|10.6|12.16|12.42|11.92|12.1|15.04|17|18.37|17.26|15.68|18.33|15.86|15|13.62|14.39|15.6|13.57|14.8|13.66|15.57|14.75|15.8|15.48|13|15.95|15.06|17|17.1|17.9|17.95|17.78|16.25|18.77|20.38|20.72|22.87|22|19.17|19.24|21.65|22.95|22.375|20.85|24|26.04|26.8|30.95|38.08|36.98|31.695|37.84|33.89|34.37|36.3|32.88|36.34|39.75|36.07|37|36.79|31.17|32.67|32.7|32.0225|32.22|33.94|38.24|35.63|37.03|37.17|37.81|39.96|40.23|41.25|44.61|45.6195|38.8|41.88|36.41|40.39|32.35|28.68|30.39|28.925|26.3|26.565|27.43|36.49|35.6|32.67|33.98|37.74|33.65|31.375|31.325|31.36|32.3|33.42|32.19|29.75|28.62|30.47|34.47|39.17|42.09|41.15|40.96|42.455|44.69|45.99|43.74|42.85|47.05|51.44|52.85|51.495|48.55|44.9|47.37|48.995|57.764|59.45|61.82|59.95|59.275|58.03|61.975|59.4|56.4|53.8771|51.22|38|48.45|56.86|57.11|55.77|60.78|62.905|76.1|80.67|87.86|89.085|85.11|81.37|82.2056|80.4|73.04|68.835|68.22|63.7|69.82|58.47|52.39|56.28||
2022-02-19 20:18:01|pink_usa_0955|PKCOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.61||15.222|14.81|||17.75|||19.53|||19.74|18.93|||21.06|26.25|27.75|26.62|28.63|28.94|30.19|34.805|34.565|29.97|31.645|31.14|26.98|27.28|27.435|26.83|26.92|26.21|26.57|25.39|25.483|24.3|24.78|22.79|24.475|24.515|24.06|25.88|27.5|28.31|26.32|26.715|27.745|28.91|29.617|26.32|26.61|22.595|23.94|23.745|20.883|21|19.9|23.7|22.506|20.28|23|23.765|23.015|24.37|25.343|19.94|12.215|15.47|20.35|16.84|13.95|17.9|16.59|13.57|14.91|16.61|19.1|21.09|18.425|17.78|20.23|18.73|18.25|19.55|16.74|15.25|14.74|14.3853|14.66||
2022-02-19 20:18:02|pink_usa_0956|HYMTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.25|6.25|8.25|11.65|12.75|14.25|16.5|16|16||17.75|16.95|17.5|19.65|20.5|19.3|19.8|21.6|22.79|24|28.75|28.7|27.4148|30.25|26.5|30.5|35.5|34.52|36|38|29.5|26.75|31.85|28.85|25.25|29.25|29.1183|32.25|31.75|30|29.25|29|28.25|30|29.25|34.35|33.25|33|33|34.05|36.6|40.15|39.86|48.25|49.5|51.5|59|54.05|57.15|58.25|61.15|63.5|62.05|73.5|75.7|80|70|51|55.8|56|56.75|49.2|49|48.55|54|47.65|46.3|43.2|43.5|46|51.22|46|43.15|39.5|41.13|42.3|40.39|41.08|40.79|42.75|43.1568|46.15|40.5|38|41|40.2|41.33|39|41.5|47.4|46.3|45.4|39.571|40.4|46|43|44.4|41.5|39.9|36.6|40|41.55|37.35|36.8631|32.2|32.2|25.25|29.4606|25.25|35.8|32.41|31|35|33.35|30.5|31.7|31.75|29.89|31.4|30.5|31.5|33.3|25|26.35|23.268|28.1|22.09|24.86|34.89|37|37.79|42.2|44|54.72|48.03|48.735|49.5|52|50.665|46.86|44.3|42.03|41.745|40.98|41.25|40||
2022-02-19 20:18:03|pink_usa_0957|IONI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1||2.25|2.2|1.99|3.75|3.5|3.8999|1.19|1.1|1.55|2|2.3|1.93|1.9|1.75|1.35|1.025|0.85|0.5|0.355|2.9|2.5|2.5|2.35|2.8|2.9|2.55|3|2.35|1.3|1|0.3|0.54|0.29|0.154|0.13|0.235|0.1|0.14|0.076|0.07|0.1|0.0605|0.105|0.085|0.0927|0.0701|0.095|0.094|0.0791|0.0839|0.0949|0.3|0.18|0.178|0.18|0.136|0.3615|0.272|0.31|0.3|0.193|0.165|0.1555|0.17|0.16|0.16|0.174|0.14|0.091||
2022-02-19 20:18:03|pink_usa_0958|MICCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|107.96|104|110|98|111|104.4734|103|100.923|107.8395|108.1533|104.6831|86.6|94.866|91.9115|85.8|86.5|83.55|86|89.169|90|76|79.8|81.8|77.9405|77.75||91.2|85|92.0398|89.7545|96.9851|96.5|103.2|102.7419|98.8802|91.7|85.3|86.2|87.25|77.35|82.65|80.7|73.9|68.9|68.4|73.05|77.45|80|75.4|62.19|60|60.15|54.55|60|50.6|42.45|48.6|52.95|57.0364|59.5|60|54.67|52.4125|52.29|42.5|42.3|47.51|54.3|53.9|55.5|56.59|56.75|60.35|63.05|65.5545|65.7|64.15|65.5|67.5915|73.63|64.52|65.13|64.19|64|61.2|62.5|57.6|55|54.35|56.25|63.46|63.7|62.2|61.18|57.22|57.22|57.22|52.5|49.48|48.89|47.1|42|47.72|47.295|45.49|29.6829|23.22|28|26.89|29.58|27.95|30.23|28.83|39.42|40.25|38.1|37.175|38.11|39.8|45|39.33|39.6|37.7325|37.7325|36.06|30.235|27.32|28.11||
2022-02-19 20:18:04|pink_usa_0959|TNRSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4569||9.7804|10.9|||||||18|||21.25||21.65|21.63||20.4937|17.785|18.41|18.3|18.5|19.775|||23.75||||||22.24|19|13.1|14.1|15.52|17.8|20.33|20.06|20.4588|18.3212|19.2|16.455|18||20.6|20.55||19.47|||20.3038|20.86|21.56|21.0475|21.415||23.6475|23.8075||21.7|21.71|23.3|21.0307|21.75||22.5|23.5|22.15|22.5075|22.015|18.25|16.325|13.915|13.5|13.9875|15.375||14.1575|12.625|13.2863|12.705|13.725|12.5075|12.6|9.935|9.9225|11.7762|12.7|13.1288|14.25|14.4138|14.38|13.65|14.575|14.35|16.4825|17.86|17.1|15.3975|16.2743|15.9|15.1575||13.55|14.1425|13.935|14.3|15.7525|16.33|15.8075|17.5|18.4075|19.085|18.195||17.035|15.7188|17.0138|14.1652|11.77|11.6|12.55|14|13.9025|14.0953|13.825|13.1025|12.7225|10.75|11.2044|10.9558|10.9558|10.9558|10.7375|8.8296|6.2203|8|6.56|6.4337|6.0614|5.7772|5.1883|4.725|6.51|6.51|7.97|10.45|11.45|11.45|11.2225|11.3452|10.2876|10.1|10.387|10.387|10.4444|11|12.81||
2022-02-19 20:18:05|pink_usa_0960|ERFSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.705|4.1|4.9||||5.4492|4.65|5.585|5.65|4.825|4.59|4.65|4.65|4.65|4.65|4.55|4.68|4.15|3.835|3.815|3.815|4.96|4.96|4.96|4.96|4.96|4.96|4.96|8.5|9.375|9.375|9.375|9.375|8.035|8.035|8.035|8.035|8.035|7.26|7.26|9.72|12.05|12.05|12.025|12.885|12.885|13.8|15.5|15.2|16.2|16.2|19.5|20.7|21.2|21.2|21.2|21.4|23.747|23.9|23.9|25.85|27.4|27.5|29.08|28.55|28.81|30.795|31.005|29.41|25.7125|23.4925|24.509|23.64|25.78|26.135|27.165|28.4015|29.265|30.315|31.05|33.08|32.96|31.485|35.455|37.793|34.999|33.475|36.011|36.571|37.183|38.776|36.35|41.793|41.74|45.604|44.689|43.049|43.25|44.092|43.25|43.95|50.618|55.117|56.682|55.83|60|63.249|62.428|58.7|60.61|59.068|61.39|50.471|53.284|51.621|52.012|53.16|55.775|47.245|51.17|37.454|38.3267|39.35|43.3|41.305|44.3|41.2362|45.503|43.316|48.829|49.647|49|53.51|56.491|50.966|49.3|50.8|59.091|66.5|62.6|66.8|78.48|81.639|81.549|78.19|90|98.5|94|104.8|97.75|104.81|112.7525|124.875|149.5|121|122.116|121.75|107.69|102.75||
2022-02-19 20:18:06|pink_usa_0961|RGLXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.31|9.33|9.73|10.4|11.28|12.31|12.92|12.64|12.65|11.95|10.85|11.854|11.28|10.5895|9.255|8.87|9.38|9.625|9.235|9.92|9.65|10.0384|9.16|9.35|9.35|9.4|8.67|8.4802|8.27|8.87|8.01|8.42|8.342|7.97|8.268|9.19|8|8.08|8.8|8|7.68|7.15|7.01|7.11|7.38|7.97|7.47|7.85|7.07|7.6|7.32|7.24|7.07|8.19|8.66|7.88|8.69|8.45|7.64|7.26|7.49|7.54|7.83|7.59|6.85|5.21|5.51|5.84|6.03|6.23|6.22|6.2|6.85|5.84|6.02|5.8|5.41|4.66|4.54|4.14|4.6|3.1|2.91|3.62|3.25|3.5|3.455|3.8|3.71|4.15|4.84|5.53|5.85|5.92|5.94|6|5.76|5.62|6.37|5.93|5.645|5.61|5.24|5.66||
2022-02-19 20:18:07|pink_usa_0962|BMRRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.59|16.29|17.586|12.11|13.48|15.374|12.51|11.32|12.55|13.65|15.17|14.6|15.4|17.715|18.475|17.95|19.79|19.5|21|21.585|21.06|22.85|23.09|23.7|22.16|21.4|22.36|21.61|21.855|21.31|20.19|22.38|16.74|15.2|17.24|19.3|20.14|20.1|17.95|16.7|17.09|16.84|18.639|19.52|19.58|21.45|19.18|16.932|13.91|15.9525|19.59|21.8675|24.698|25.405|25.41|26.299|26.185|29.34|30.605|30.91|29.6325|31.6|32.59|31.48|31.18|29.69|31.64|33.81|33.172|33.81|31.221||
2022-02-19 20:18:07|pink_usa_0963|SGBAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|19.85||17.8|17.5|18.7106|18.7106||||22.5|21|23||22.3|21.1584|24.4088|21.25|22.25|20.8|21.7|22.85||24.85||23.75|24.4348|||26.2|||28.05|24.95|27.1782|23.96|23.9|23.65|23.4|23.95|23.89|23.98|24.23|22.8854|23.2|25.23|26.35|26.95|27.1|28.65|28.8||31|31.75||29.85|29.4|28.6529|28.8081|28.4||29.8|32.05|||||36.25||35.25||34.3623|34|36.5|||34.25|37.25|35.15|35.25|31.6|31.01|31.4|31.78|29.5|28.63|25.2|25.33|27.3|28.68|28.31|23.54|21.32||24.4701|21.01|22.5|20.4|20.92|20.84|23.31|22.84|22.72|25.75|22.55|24|22.2|22.1|15.4|17.45|16.65|15.85|15.75|13.4067|15.68|18.2|18.07|20.87|19.525|22.398|21.5|21.55|19.52|21.4|18.4|16.36|16.75|15.5|15.25|15.8709|15.35|17.97|18.79|13.06|13.96|14.5|8.45|5.5|6.16|8.41|6.95|7.35|7.3|7.1194|9.17|9.58|9.17|8.6|8.34|8.3|7.515|8.115|7.51|7.87|8.42|8.8|9.15|8.01|8.07|7.738||
2022-02-19 20:18:08|pink_usa_0964|APEMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.88|40.25|41.2|41.95|40.52|35.6|32.07|23.47|16.22|14.05|16.01|15.41|14.45|19.77|18.724|17.1|15.792|11.61|13.22|13.68|13.01|16.35|14.75|15|15.43|14.87|13.25|12.15|12.13|12.95|10.48|13.098|14.09|16.51|17.11|16.7|17.64|18.8|23.47|25.966|26.12|32.15|35.62|30.65|33.44|28.06|27.53|29.74|28.88|27.64|37.5|40.43|38.29|42.47|37.28|37.38|33.07|32.34|30.6|33.68|34.21|30.46|36|38.32|37.25|41|36|42.67|44.2|45.75|44.545|46|45.63|49.68|50.14|49.51|50.57|47.95|47.9|48|53.98|53.0762|54.35|49.52|53.49|54.47|52.14|45.72|49.55|47.165|43.785|47.21|42.76|45.48|33.46|27.05|27.07|30.439|33.21|31.41|29.81|23.27|28.0915|22.224|24.85|24.41|26.8|29|31.46|29.36|30.25|22.49|25.057|28.49|27.8|28.26|29.78|29.3|27.49|39.03|42.432|44.26|43.576|48.095|52.205|56.63|54|59.8895|59.62|51.5|57.6|51.86|55.55|57||
2022-02-19 20:18:09|pink_usa_0965|LCCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75||2.73||2.35|2.49|2.62|2.65|2.54|2.6|2.01||1.9|1.89|2.05|2.23||2.48|2.5|2.71|2.53|2.48|2.545||3.05|3.22|3.25|3.032|2.98|3.09|2.83|2.81|2.7755|2.23|2.43|2.17|2.23|2.1|2.14|2.09|2.3|2.4|2.4|2.34|2.28|2.3745|2.37|2.46|2.38|2.47|2.41|2.5|2.82|2.95|2.8|2.8|2.7|2.551|2.25|2.2|1.87|1.85|1.75|1.68|1.68|1.63|1.7|1.89|2.09|2.1|2.028|2.1|2|||1.96|||2.01||2.28|2.22|2.24|2.06|1.87|1.81|2.2188|2.07|1.856|1.91|1.8088|1.7775|1.76|1.73|1.8193|1.7075|1.86|2|2|1.79|1.93|1.91|1.8|1.8|2|2.17|2.055|2.055|2.21|2.43|2.49|2.09|1.83|1.45|1.58|1.7|1.815|1.63|1.7328|1.7328|1.7328|2.6|2.535|2.72|2.7|2.9|2.94|3.365|3.63|3.56|3.4|3.21|3.321|3.321|3.321|4.05||
2022-02-19 20:18:09|pink_usa_0966|MLYNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25||1.45|1.35||1.1345|1.35|1.4||45.27||2||1.92|1.85|2.06|2|||||2.35|2.75||3.1|||2.5|||||2.85|2.75|2.8||2.55|2.55|2.58|2.7|2.8|2.97|2.6496||||||2.93|2.9653|3.05|2.96|2.95||3.5|3.4||3.12|2.95|3.08||2.94|2.96|2.85|2.97|2.94||3.12||||2.87|2.87|2.5|2.36||2.5201|2.48|2.56|2.43|2.37|2.02|1.91||1.88|1.96|1.87|1.97||||2.14|||||1.71|1.74|1.77|1.74|2.06||||2.18|2.24||||2.33|2.5|2.58|2.145|2.76|2.78|||2.25||||2.14|2.14|2.11|2.11|2.29|2.29|2.129|2.129|2.129|2.04|2.092|2|2.05|2.02|2.02|2.02|1.61|1.67|1.62|1.62|1.69|1.74|1.74|1.63|1.63|1.63|1.9|1.75|1.95|1.95|2.12|1.89|1.89|1.89|1.89|2|1.885|1.88|1.88||
2022-02-19 20:18:10|pink_usa_0967|MLYBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|2|2.97|3|2|2|2.25|3.13|3.78|2|3.8|3.81|4|4.05|3.9|4.18|4.6|4.62|4.4|4|4|4.8|4|5|4.75|5|5.25|5.91|6.15|5.25|6|4|5.5|5.25|5.1|8|5.4171|6|5|5.6|5.82|5.9|5|6.08|8|6.3|6.04|6.08|5.95|6.016|5.81|5.93|6.11|6.62|6.62|6.66|6.49|6.2|6.02|6.13|6.19|6.14|5.8|5.9|5.95|6.1|6.09|6.15|6.2|6.35|6.08|5.81|5.35|4.85|4.964|5.17|4.95|5.21|4.87|4.91|4.82|3.92|3.98|3.96|4.03|3.886|3.92|4.31|4.71|4.29|4.04|4.018|4.07|3.882|3.7|3.74|3.48|3.76|3.75|3.92|4.136|4.426|4.5483|4.5|4.562|4.46|4.45|4.304|4.59|5.16|5.08|5.35|5.27|5.5187|5|4.416|4.95|4.7|4.64|4.4|4.75|4.13|4.73|4.75|4.49|4.43|4.29|4.43|4.0775|4.11|4.12|4.01|4.04|4.15|4.17|4.11|3.62|3.6|3.93|4.8|3.805|3.65|3.97|3.95|4.07|4.29|4.63|3.42|4.08|4.19|3.35|4.4|4.67|6.05|4.01|4.26|3.87|5.5|4.1||
2022-02-19 20:18:10|pink_usa_0968|GEBHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25||9.8789||10.7||10.75|12.52||16.25|16.65|17.15|17.3||17.25|17.95|19.75|21|19.2|19.25|18.7|15.75|15|16.95|17.98|18.03|18.15|18.25|18.1|17.15|15.04|14.9|14.41|14.3|14|16.04|15.25|16.99|15.49|15.69|16.162|17.25|16.27|15.88|15.27|14.29|16.31|16.02|15.95|15.39|15.34|15.36|15.2|15.1|15.09|15.58|15.28|15.4|14.46|14.25|13.03|12.615|12.3|11.5|12.5|12.06|11.162|10.89|9.97|8.09|8.92|8.8|8.6|8.438|9.42|10.1|12.16|10.47|10.21|9.92|10.12|9.606|9.58|9.42|9.27|8.96|9.19|10.36|10.35|11.1|11.35|10.51||11.45|11|10.88|11.06|11.72|11.8|11.51|11.5424|11.25|10.76|10.15|10.84|11.004|10.79|9.19|8.25|7.85|18|13.26|8.46|9|7.66|8.365|8.13|7.04|6.79|7.11|6.77|7.15|6.53|6|5.15|5.14|5.17|4.75|4.21|4.26|3.7|3.5275|5.2|5.47|5.71|5.81|6.5|6.415|7|9.3675|6.086|5.9701|6.09|6.49|5.05|5.34|5.58||
2022-02-19 20:18:11|pink_usa_0969|TNABY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.8|5|5.36|4.8|4.8||6.824|7.8|6.6||3.64|7.976|7.72|7.28|3.2|3.2||7.8|7.8|8|8.68|8.4|8.4|7.04|7.6|7.95|8.35|10|7.3|7.3|9.06|7.9|6.5|6.35|7.25|7.14|7.36|7.8|8.23|8.45|8.35|7.94|9.36|8.99|8.55|9.84|8.95|8.65|9.1|9.17|8.9|9.23|10.7|10.85|10.3|11|10.92|11.06|11.65|13.2|13.66|13.47|14.6145|14.8|14.6|14.81|15.1105|15.6|15.6|15.05|16.33|16.13|15.35|15.95|16.09|15.85|15.66|14.55|12.99|12.41|10.62|11.25|12|12.51|12.195|12.63|12.88|14.68|14.7|13.3|14.45|14.59|14.2|14.71|14.05|12.5|12.34|12|12.31|12.285|13.08|13.273|14.77|14|15.95|13.22|14.39|14.76|15.86|16.24|16.04|17|15.78|14.45|14.86|15.09|14.95|15.34|13.905|13.8|12.66|12.8|12.62|12.0935|11.715|12.13|13.44|13.43|12.85|12.42|13.15|13.12|12.56|12.96|11.95|10.37|12|11.285|10.26|10|10.31|10.03|9.285|9.4|9.94|10|9.87|10.095|9.76|9.65|9.35|9.1901|9.695|9|8.83|8.695|8.755|8.413||
2022-02-19 20:18:12|pink_usa_0970|GMALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30||||30|30|18.7|18.7|18.7|18.7|16|16|16|16|16|16|18.2|18.2|18.2|18.2|18.2|18.2|18.2|18.2|13|13|12.01|12.01|12.01|15.85|14|14|13|13|16|16|17|17|17|18.65|18.65|18.65|18.65||
2022-02-19 20:18:12|pink_usa_0971|AXXTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|1.99|1.9|1.78|1.63|1.71|1.4367|1.37|1.4|1.3842|1.37|1.25|1|1.36|1.47|1.4|1.33|1.5|1.32|1.32|1.23|1.16|0.98|1.03||1.02|1.2|0.8|||1.13|0.76|1.24|1.24|1.8|1.37|||||1.13||1.08|1.08|0.8||0.92|0.93|0.5|0.55|1.005|0.94|1.08|1.06|1.06|1.06|0.99|0.99|0.97|1.0075|1.015|0.8|0.8|0.8|0.8|0.8|0.7|0.71|0.71|0.74|0.74|0.91|0.845|0.82|0.92|0.92|0.84|0.84|0.9|0.93|0.89|0.89|0.89|0.89|0.8713||
2022-02-19 20:18:13|pink_usa_0972|IHHHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|1.6201|1.6|1.58||||||1.55||1.5231|||1.6||1.65|1.59|||1.32||||1.42|1.45|1.464|1.27|1.28||||||1.21|||1.63|||1.38|1.286|1.29|1.08|1.25|1.284|1.43|1.43|1.39|1.39|1.328|1.37|1.37|1.37|1.338|1.338|1.232|1.232|1.39|1.31|1.31|1.24|1.24|1.35|1.35|1.23|1.23|1.15|1.15|1.15|1.19|1.255|1.22|1.22|1.191|1.32|1.32|1.32|1.54|1.54|1.61|1.61|1.61||
2022-02-19 20:18:14|pink_usa_0973|SMEBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.6|1.6|1.45||1.25||||2.1|||||2.85|||||2.5|2.38|2.4|2.5|2.85||2.85||2.98|2.9|3.25|2.6|3.1|2.9|3.2|3.05|2.45|2.75|2.85|2.75|3.05|3.45|3.05|3.1|2.9|3.05|3.1|3.05|3.15|3.1|2.9|3.09|3.3|3|2.96|3.15|3.07|2.96|2.95|2.8|2.6|2.88|2.95|2.61|2.5|2.8|2.92|2.624|2.7001|2.89|2.86|2.7901|2.79||2.35|2.8|2.39|2.41|2.4|2.44|2.55|2.3|2|1.76|1.98|1.5801|1.7|1.95|1.82|1.86|1.77||1.65|1.65|1.75|1.85|1.63|1.77||1.7|1.97|2|1.86||||2|2.15||2.19|0.52|0.68|0.72|0.6799|0.66||||0.65|0.55|0.6|0.57||0.35|0.35|0.53|0.52|0.55|0.55|0.53|0.53|0.48|0.48|0.54|0.55|0.54|0.555|0.46|0.32|0.32|0.44|0.44|0.51|0.5|0.6|0.56|0.595|0.6|0.52|0.6|0.59|0.59|0.54|0.53|0.48|0.53|0.58|0.58|0.47|0.58|0.79||
2022-02-19 20:18:15|pink_usa_0974|LYSCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7235|2.9546|2.4621|2.2652|1.9205|0.6894|1.5265|3.5455|4.2349|3.447|3.644|4.9735|5.4167|4.8751|4.6288|5.9092|5.0228|4.5796|4.9243|4.6288|3.9887|4.6781|7.3864|9.3562|15.8562|13.6895|14.3789|21.1745|17.5305|22.4548|27.3791|23.4397|22.2578|19.9926|21.8639|16.6441|11.8183|12.0153|13.0001|11.3259|13.5911|13.0001|10.4395|10.1441|9.8486|8.7652|7.8198|8.4205|8.6175|7.5342|6.4016|6.1554|6.3129|6.0076|5.5152|5.8501|4.9637|3.644|3.644|3.7425|3.4175|3.4076|2.3834|2.6591|2.3646|2.0682|1.8121|1.2803|1.4192|1.1818|1.429|1.3591|0.684|0.51|0.49|0.58|0.422|0.375|0.37|0.36|0.33|0.25|0.26|0.28|0.288|0.42|0.779|0.662|0.53|0.64|0.59|0.519|0.52|0.501|0.5585|0.4929|0.42|0.449|0.555|0.59|0.765|0.74|0.696|0.67|0.699|0.9|1.27|1.45|1.52|1.6|1.3|1.74|1.4503|1.82|1.9|1.91|1.8913|1.65|1.5999|1.55|1.1999|1.66|1.18|1.2208|1.19|1.13|1.52|1.39|1.96|1.915|1.89|1.66|1.75|1.59|1.52|1.64|1.525|1.14|0.8225|1.12|1.3|1.3775|1.8|1.7|1.767|2.36|2.85|3.5|4.24|4.55|4.8005|4.31|4.1|4.7465|5.64|5.25|4.73|5.365|6.534|7.995|6.56||
2022-02-19 20:18:16|pink_usa_0975|RSSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:16|pink_usa_0976|TGLVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|||||||0.4325|0.4325||0.5859|0.5859||||||||0.75|0.6858|0.6033|0.6033|0.6033|0.6033|0.6233|0.5592|0.5583|0.5208|0.5417|0.2517|0.4583|0.4875|0.4983|0.4983|0.5133|0.4992|0.5042|0.4692|0.4202|0.4508|0.4617|0.4925|0.5592|0.4992|0.5983|0.6492|0.6583|0.6175|0.7508|0.7783|1.0708|0.445|0.99|0.99|0.9183|0.82|0.8083|0.8083|0.7533|0.8633|0.8333|0.7383|0.775|0.8133|0.7867|0.7867|0.7867|0.77|0.8958|0.8958|0.8958|0.8958|0.955|1.045|1.2267|1.5|1.7717|1.6083|1.5|1.6733|2|1.56|1.9083|1.7192|1.7958|1.8533|1.6033|1.4767|1.39|1.5267|1.6167|1.65|1.5237|1.5833|1.5167|1.5483|1.42|1.3867|1.53|1.8967|1.8167|1.9933|2.1967|4.65|6.3468|9.1667|7.9667|7.88|7.801|6.365|5.5|7.18|4.69|4.6|5.1|4.85|4.7|3.97|3.65|2.63|2.6|2.44|2.22|2.01||
2022-02-19 20:18:17|pink_usa_0977|BMEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764|0.7764|0.7764|0.7764|0.7764|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188||
2022-02-19 20:18:17|pink_usa_0978|GMBXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.826|0.625|0.73|0.52|0.63|0.65|0.9321|1.11|1.04|1.46|1.63|1.9123|2.02|2.4|2.48|2.22|2.44|2.9|2.48|2.32|2.432|2.73|2.64|3.17|3.36|3.51|4.09|4.11|3.77|3.8|3.32|3.44|3.35|3.37|3.18|2.33|2.74|2.84|2.71|3.21|2.98|3.04|3.12|2.52|2.94|2.82|3.2|3.31|3.25|3.45|3.79|3.89|3.97|3.95|3.57|3.18|2.9|3.18|2.95|3.1|3.1|2.9|3.19|3.2|3.18|3.16|3.03|3.318|3.45|3.65|3.5705|3.25|3.4456|3.2|2.78|3.03|2.95|2.95|3.15|3.04|2.86|2.641|2.37|2.4|2.31|2.14|1.98|2|2.14|2.2502|2.3817|2.17|2.191|2.5169|2.42|2.465|2.4|3|2.684|3.1101|3.2|3.12|2.86|2.7281|2.87|3.28|3.3644|3.08|3.25|3.12|3.3|3.6|3.3325|3.31|3.09|2.84|2.92|3.12|2.7924|2.94|2.479|2.08|2.001|2.39|2.464|2.77|2.87|2.5|2.622|2.15|2.31|2.19|2.76|2.55|2.74|2.91|2.38|1.68|2.05|2.31|2.315|2.7656|2.7148|2.47|2.85|4.32|4.47|4.27|4.9395|5.35|4.51|4.92|4.765|4.695|4.4|3.91|4.314|4.45|4.305|4.36||
2022-02-19 20:18:18|pink_usa_0979|CXMSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4801|0.6312|0.6934|0.8179|0.7201|0.4|0.5778|0.8979|1.0046|0.8445|0.8001|1.1646|1.049|0.9834|0.9601|1.0668|0.8445|0.8917|0.9779|1.0223|0.9779|0.8312|0.7734|0.7468|0.7734|0.7645|0.8712||0.8268|0.7823|0.8001|0.7468|0.7303|0.7512|0.4889|0.4623|0.2534|0.4089|0.4401|0.4845|0.7414|0.702|0.5867|0.6134|0.4712|0.5956|0.6267|0.7112|0.7569|0.7912|0.8223|0.9334|0.9779|1.0223|1.0668|1.0632|0.9601|0.9423|1.0668|0.9779|0.9868|0.9334|0.9832|1.041|1.1112|1.1557|1.2179|1.1641|1.1557|1.2001|1.1201|1.1735|1.1112|1.1024|1.0223|0.8891|0.889|0.8445|0.889|0.943|0.8413|0.8413|0.7119|0.6934|0.735|0.601|0.527|0.3791|0.4065|0.5529|0.6498|0.6923|0.6594|0.6346|0.7404|0.7692|0.8077|0.8462|0.7688|0.7308|0.8702|0.8654|0.8654|0.8829|0.843|0.96|0.942|0.906|0.85||0.7|0.7575|0.8|0.6941|0.668|0.735|0.5904|0.6|0.7|0.7|0.7|0.56|0.5025|0.482|0.57|0.4809|0.45|0.45|0.4097|0.4231|0.31|0.385|0.37|0.364|0.3375|0.365|0.415|0.3325|0.1669|0.18|0.261|0.278|0.298|0.3124|0.3725|0.425|0.585|0.54|0.632|0.682|0.6975|0.75|0.827|0.885|0.7608|0.8659|0.72|0.65|0.6175|0.6184|0.58||
2022-02-19 20:18:19|pink_usa_0980|GRPFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.35|2.9|2.9|2.8|2.3267|2.75|3.29|3.468|3.25|3.6||4.0021|3.97|4.15|4.1|3.65|3.84|4.15|4.1|3.54||3.66|3.56|3.85|4.48|5.14||4.81|4.6703|4.36|4.62|4.5|4.4|4.43|3.92|4.4|3.8|4.01||3.96|4.17|4|4.31|4.1||4.62|4.63|4.69|4.55|5.064|5.69|5.75|5.33|5.2892|5.25|5.1|5|5.45|5.55|5.62|5.95|6.05|5.95|5.74|6.17|6.8474|6.4425|6.71|6.97|7.13|7.5|6.87|6.99|7.37|6.55|6.75|6.91|6.813|7.38|7.74|7.7452|6.57|5.86|5.26|5.95|5.68|5.216|5.25||5.16|5.35|||5.25||5.09|4.61|4.1189|4.17|4.4|5.38|5.1|4.9|4.88|5.15|5.1||4.65|4.1566|3.65|3.8||3|3.11|3.45|3.42|3.94|3.65|3.55|3.3|3.12|2.615|2.45|2.35|2.4|2.2|2.05|1.8|1.85|1.86|1.57|1.9|2.1|2.1|2.35|2.35|1.89|1|1.25|1.2|1|1|1.34|1.0424|1.3435|1.65|1.65|1.6|1.55|1.8|2.6|1.04|2.95|2.66|2.55|2.25|2.2|1.95|1.8|2.1||
2022-02-19 20:18:20|pink_usa_0981|WMMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1225|5.4585|4.9065|4.75|4.469|3.6565|3.784|3.9665|3.672|2.7815|3.076|3.391|2.844|2.706|2.9065|3.594|4.094|5|4.297|4.844|4.5625|3.6875|3.844|4.279|4.6565|5.5625|5.75|6.719|6.2815|5.19|5.125|6.3125|6.1875|6.4375|5.375|5.875|5.534|5.404|5.75|6.344|5.969|6.1125|6.925|6.375|6.6|5.6875|5.125|6.36|6.15|6.6875|7.325|7.85|8.15|8.3875|7.55|6.875|6.6249|6.625|5.9625|5.905|6.165|5.7875|5.3875|5.29|6.475|6.9625|7.2|7.4125|7.1|7.025|6.895|7.15|7.05|7.8325|7.925|7.725|7.6875|7.3875|7.467|7.3|7.6|8.0375|8.575|8.275|8.575|8.45|8.975|9.325|8.475|9|10.0875|11.2625|11.975|11.3875|12.4375|12.325|14.25|14.3875|14.5375|13.825|13.65|14.7|11.375|14.95|16.2|16.8|16.675|18.15|20.3|20.85|22.575|19.775|21.8|19.575|19.35|18.9091|18.1|18.25|19.15|18.35|19.125|17.55|17.35|17.6|21.2|20.825|21.85|19.25|19.65|18.2|11.725|14.95|13.5|12.275|10.125|10.325|13.325|15|14.725|14.105|18.1354|17.805|17.625|17.625|21.135|24|22.325|24.405|25.75|22.95|21.64|23.42|24.07|22.41|25.91|27.6|28|28.75|29.48|29.75|30.08|30.13|29.89|28.79|25.15|25.29|23.9|24.59|26.65|27.58|31.37|31.33|34.46|28.88|24.82|26.41|29.501|27.09|27.99|29.12|33.06|33.19|33.17|30.1|32.49|31.13|28|27.77|27.27|24.12|25.93|24.906|26.63|25.3|23.371|22|22.86|25.29|26.891|25.57|25.76|26.85|24.39|22.14|19.25|20.43|21.71|23.86|26.11|23.78|24.43|24.42|25.3|24.31|24.96|27.52|26.55|24.025|24.04|23.14|23.5|24.56|22.46|24.33|23.91|23.46|22.456|20.72|19.28|16.415|18.64|20.01|23.21|22.94|22.81|23.07|24.33|23.455|23.07|23.328|23.94|24.237|23.92|24.9|26.065|28.19|24.42|29.19|28.8|27.31|29.095|23.7|24.805|26.09|25.85|26.12|26.98|29.26|29.17|27.86|28.13|28.83|29.15|28.11|28.97|29.555|29.62|28.55|22.65|23.82|24.35|24.45|24.21|24.09|24.12|26.295|28.235|30.35|30.25|30.02|32.97|32.76|32.645|31.58|33.77|35.21|33.54|35.46|35.65|35.2|36.39||
2022-02-19 20:18:21|pink_usa_0982|GPFOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.575|5.95||6.425|5.575|4.725|6.45|7.86|7.675|6.3|7.275|6.6|7|7.025||7.89|7.755|8.81|8.59|8.025|8.475|9.175|9.05|9.605|10.195|10.895|10.83|11.02|11.165|10.775|11.845|12.475|12.455|13.555|10.47|10.2|9.81|10.17|9.44|10.21|10.47|10.09|10.59|11.2|10.07|13.08|12.82|13.5|14.44|13.54|13.5751|15.7|13.83|14.27|15.05|14.52|11.1|11.52|12.16|11.21|13.1|13.16|13.69|13.35|12.43|11.02|12.14|13.48|13.98|14.85|15.57|15.41|14.344|14.83|13.3|12.36|13|13.98|12.75|12.53|11.37|11.28|11.17|10.25|10.31|10.63|9.86|7.72|7.71|9.57|9.77|9.08|8.7975|8.75|7.9425|8.7|8.52|7.55|7.09|7.12|7.43|7.3|8.3|8.7|8.35|9.05||8.9|8.75|9.15|8.35|9.05|8.88|8|8.55|8.1|6.86|7.59|7.95|8.58|7.58|6.8|6.63|7.43|7.05|7.13|7.13|7.64|6.53|6.99|7.11|7.11|6.36|5.83|5.88|5.91|6.7|6|3.03|3.64|4.14|3.4|3.4|4.39|4.39|4.2|5.2|4.97|5.25|5.25|4.87|4.87|4.87|4.59|4.52|5|4.5|5|5|4.9145|4.9145||
2022-02-19 20:18:22|pink_usa_0983|ALFFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:22|pink_usa_0984|EMBVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2616|1.8293|1.7791|1.6987|1.562|1.7469|2.3621|2.57|2.2113|2.4123|||2.5269||||3.2566|3.6989|3.7592|3.4275|3.3471||3.8095|4.0708||4.4628||5.6765|5.5929|6.2318|6.2318|6.0308|6.0308|5.2057|4.5231|4.1412|4.515|4.5579|4.4527||4.7577|4.6735|5.1578|4.8045|5.7997|6.1628|6.1816|7.2251|7.0862|7.3676|7.4581|7.5988|7.3877|7.8803|8.1981|7.7985|7.6759|7.6491|6.7545|6.9254|6.1112|6.1213|6.2513|5.5177|5.277|6.0107|6.3223|6.3826|6.7445|7.2008||6.7545|6.7545|5.7594|6.3506|6.1816|6.272|6.1213|6.4329|6.0811|5.7996||5.679|5.6991|6.0811|5.7763|6.061|5.6589|5.94|6.9354|6.71|6.6207|7.1|6.7967|6.45|5.92|6.39|5.22|5.19|5.075|5.54|6.9669|7.3402|7.5191|7.55|7.4508|7.31|6.85|7.53|6.54|6.75|8|6.9783|7.1158|6.02|5.9|6.0812|6.869|6.4293|6.29|5.38|5.3057|5.607|5.7585|5.75|5.5799|5.6391|5.8|5.05|5.233|5.19|5.4459|5.5802|5.33|5.3745|5.75|5.55|3.98|3.63|3.63|4.15|4.7314|4.7|4.29|4.5|4.8|4.8369|4.65|4.6451|5|5.01|5.4|5.75|6.05|6.1194|6.0889|6.36|5.9|6.2878|5.94||
2022-02-19 20:18:23|pink_usa_0985|PUODY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|27.05|24.8|22.4|21.5|20.25|27|33|32|30.05|34.5|37|37.4|37.5||43|41.45|44.75|49.45|47.5|41.99|42.58|46|50|57.55|64.21|69.22|68.91|70.09|78.33|82.47|85.4|91.72|97.6|95.82|94.02|77.38|78.65|82.36|82.55|87.2|88.3|82.81|93|82.17|96.91|103.27|110.55|102.5|100.01|119.07|137.11|145.9|142.49|159.53|180.19|183.61|191.46|216.5|199|196.8|212.05|238.6505|240.761|241.3|255.51|276.25|280.17|273.78|272.89|263.12|286|273.75|275.44|230.85|231.96|234.26|211.82|219.65|227.7|220.38|218.29|225.33|219|224.6|259|236.55|222.68|238.85|250|254.06|242.09|233.76|229.25|227.51|241.93|224.5|227.18|167.3|157.97|174.64|187.11|219|205.8|204.41|212.44|212.51|214|211|192|205.55|202.5|197.5|207|197.75|187.72|173.69|187|196.04|224|210.59|186.97|171.23|198|198.37|193.89|204.37|199.32|189.11|188.84|164.39|155|175|182.85|186.13|206.92|223.64|196.385|122|147.385|153.125|142.25|147.18|140.1501|137.4|129.79|157.9401|174.55|145.55|143.79|150.15|165.86|162.9399|153.25|142.61|139.01|144.75|144.6|138.14|156.405|153.27||
2022-02-19 20:18:24|pink_usa_0986|MXCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9136|2.963|||||3.2099|3.2099||||||4.0296|4.0296|4.316|3.7728|2.9185|3.4667||||3.8617|3.8617||4.0148|4.1136|4.6667||4.8889|4.8889|5.1852|5.7975|5.6296|4.5383|5.0765|4.8938|4.5136|4.2173|4.8889|4.084|4.1235|3.9704|4.3111|4.1728|3.442|3.2247|3.4815|3.4815|3.9605|4.0543|4.0889|4.3556|4.0889|3.921|3.4173|2.9531|2.7901|2.8049|2.8395|2.8395||2.716|2.9086|2.4296|2.3704|2.6963|2.3358|1.9802|1.9802|1.8914|2.3901|2.4889|2.2222|2.1877|1.9753|2.4|2.3309|2.4444|2.1926|2.321|4.89|5.12|5.29|5.37|5.49|5.05|5.9|5.56|5|5|5.01|4.772|6|6.2|6.1|6|6|6|7.05|5.86|5.83|5.15|5|5.2|5.2|5.89|4.56|4.51|4.5|4.5|3.91|4.15|4.02|4.02|4.02|4.02|4.02|4.98|4.98|2.85|3|3.285|3.18|3.99|3.27|3.88|3.2501|5|5|5|5|3.5|3.5|3.5|3.5|5.85|5.97|5.53|5.53|5.25|4.7||
2022-02-19 20:18:25|pink_usa_0987|KCDMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5363|5.875|6.875|5.771|5.375|5.5417|6.0417|6.125|6.375|5.0417|5.479|5.625|4.8317|5.0417|5.4167|4.9967|5.125|4.229|4.2083|4.2083|4.1667|4.5333|4.271|4.823|4.5|4.75|4.9067|4.75|5.0733|4.6|4.7|4.4333|4.8|4.6433|5.5|5.5048|5.25|4.7167|4.6167|3.95|4.03|3.6767|3.75|3.9014|3.9167|3.6|3.5667|3.7667|4.1833|4.25|4.35|3.9667|4.0333|4.0167|4.07|4.2|4.5367|4.4133|4.4333|4.6033|4.4167|4.3833|4.3833|4.4333|4.6|4.8833|5.1433|5.3667|5.3333|5.3667|5.6167|5|5.3333|5.45|6.05|6.05|5.6333|6.0667|5.5667|6.0333|6.2007|5.94|||||5.9667||||7.3|6.8259|7.6167|7.3333|6.8833|8.0833|7.4167|7.4167|7.1167|6.3167|7.4667|7.6167|7.0167|7.0333|6.9667|6.7333|7.0833|7.7|8|7.7333|6|7.0667|7.1|5.7|5.7|4.7167|5.25|5.4|4.9833|5.8833|6.2333|6.4033|6.0333|7.5667|7.3|6.8833|6.8133|7.2233|7.24|7.45|9.0633|9.47|9.0333|8.7933|9.8133|10.44|9.9667|10.7933|10.7333|10.2667|10.03|10.3333|9.8067|10.5267|10.0167|10.6067|10.5867|9.2733|9.5067|8.7|9.1167|8.8333|9.42|9.8767|9.4967|33.95|9.12|8.62|9.65|10.31|10.36|11.701|11.62|12.8|12.97|14.41|16.54|16.84|17.23|16.56|16.64|16.3|14.371|14.62|13.92|14.67|13.71|12.43|12.37|13.62|13.18|14.25|13.37|12.89|13.175|11.82|11.72|9.4|10.65|10.25|9.52|10.96|11.32|11.23|11.24|11.93|11.5|11.4|12.55|11.95|10.9|10.98|10.87|11.66|12.26|10.9|11.92|12.08|12.595|11.47|10.595|9.28|7.99|8.903|10.05|10.66|10.628|10.78|10.33|9.91|9.71|10.16|8.725|8.56|8.83|9.49|8.8|9.24|8.93|7.76|9.011|9.16|8.65|8.93|7|7.12|8.19|8.474|8.22|8.43|8.32|9.6|9.37|9.62|10.37|9.699|9.649|9.665|10.755|10.484|9.635|6.815|7.18|7.38|7.795|8.02|8.41|7.71|7.77|8.225|8.95|8.825|8.102|8.465|8.72|8.99|8.27|7.85|8.42|7.927|7.8272|7.11|7.79|7.36||
2022-02-19 20:18:26|pink_usa_0988|FBASF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5281||3.01|3.12|3.1179|3.361|3.79|3.5008|3.18|3.14|2.78|2.74|3|3.18|3.26|3.17|3.2468|3.24|3.26|3.08|3.5389|3.6|3.63|3.2554|3.4937|3.22|2.91|3.1266|2.8726|2.744|2.5681|2.5345|2.3923|2.3662|2.09|2.2176|2.0807|2.1556|2.18|1.9723|2.11|2.255|2.2608|2.08|2.0753|2|1.9|1.84|1.7999|1.5388|1.4983|1.52|1.51|1.715|1.82|1.9|1.84|1.87|1.75|1.65|1.5784|1.58|1.49|1.5149|1.4|1.46|1.55|1.38|1.467|1.4|1.29|1.4|1.1|1.07|1.1715|1.38|1.37|1.4358|1.4025|1.2681|1.35|1.28|1.3679|1.33|1.5|1.457|1.6196|1.7|1.6|0.78|0.69|0.8389|0.79|0.8047|0.7983|0.945|0.74|1.01|1.15|1.1589|1.029|1.021|1.265|1.14|1.06|1.05|1.16|1.06|1.08|0.956|1|1.1||
2022-02-19 20:18:27|pink_usa_0989|BMBOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.24|12.38|11.688|11.01|10.9|10.43|9.22|8.65|9.25|9.25|9.96|10.26|10.26|10.19|9.69|9.85|9.81|9.35|9.277|8.99|10.14|9.18||8.76|7.58|8.19|8.91|8.1|8.74|8.05|7.85|8.3|8.19|8.1|8.4|8.87|8.22|8.29|7.49|7.58|7.4099|7.85|7.49|7.3|7.5|6.15|6.0175|6.1|7|7.07|7|7.495|7.19|7.535|8.58|9|8|7.33|8.5|7.75|7.75|8.13|9.825|10.69|11.0175|12.82|9.921|12.3|12.5||
2022-02-19 20:18:27|pink_usa_0990|GRBMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.95|4.2|4.39|3.48|2.6|4.75|4.65|5.25|5.45|5.56|5.6|5.8661|6.2|7|6.7|6.25|7.55|9.05|7.957|7.2|7.02|7.65|7.15|7.98|8.33|8.5209|8.55|8.65|7.68|8.55|2.2|2.28|2.29|2.35|1.93|2.07|1.98|2.06|2.04|2.37|2.28|2.3|2.36|2.09|2.45|2.35|2.29|2.45|2.41|2.394|2.66|2.59|2.9|3.38|3.236|2.89|2.95|3.53|3.25|3.05|3.28|3.1|3.01|2.67|2.5|2.79|2.7501|2.92|3.029|3.27|3.06|2.95|2.92|2.77|2.77|2.52|2.55|2.95|2.67|2.6|2.6|2.6933|2.47|2.67|2.75|2.74|2.59|2.8161|2.93|2.7|3.0426|2.93|3.14|2.96|2.81|2.7446|2.8|2.32|2.22|2.25|2.41|2.5|2.4491|2.47|2.56|2.4935|2.5|2.44|2.37|2.33|2.28|2.35|2.29|2.26|2.08|1.83|2.03|2.09|2.02|2.01|1.95|1.91|2|1.98|2|2.2|2.2|2.17|2.1|1.83|1.925|1.855|1.82|1.65|1.75|1.815|1.28|1.45|1.46|1.6|1.87|1.69|1.85|1.93|2.12|2.2|2.18|1.88|1.95|2.0844|2.2|2.34|2.14|2.31|2.6|2.63|3.011|2.6|3.03|3.16||
2022-02-19 20:18:28|pink_usa_0991|GPOVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5.64|4.45|5.757|4.58|3.58|5.18|5.65|5.9|5|6.41|6.04|6.15|6.05|6.58|6.47|6.5|7.45|7.92|7.16|6.44|7.13|7.65|9.25|10.32|11.84|12.55|12.35|17.5|6.62|7|7.53|6.436|6.91|4.84|5.3|4.95|5.11|4.9|5.45|6.13|6.4|6.15|6.48|5.37|6.45|6.83|6.39|7.2|7.55|8.33|9.54|9.75|9.85|10.79|11.53|10.25|9.28|10.46|10.59|10.15|9.74|10.76|9.96|10.26|9.32|10.38|10|10.44|10.98|11.525|12.31|11.71|11.04|11.03|8.97|8.68|8.67|8.79|8.74|8.435|8.95|8.71|8.83|9.57|9.48|8.6|8.11|7.5|8.55|8.81|8.44|8.54|8.8|8.45|8.16|8.66|9.5|7.35|7.69|8.06|8.722|9.19|9.06|8.48|8.4|8.2|7.85|7.61|6.71|6.81|6.5|6.896|6.8|6.7|6.5|6.01|6.75|7.3|7.25|6.71|6.07|6.35|7.11|7.765|7.45|7.61|7.948|6.99|7.11|6.79|5.63|5.75|5.84|6.85|7.57|7.57|4.85|5.16|3.6|3.6|3.94|4.22|5.19|5.19|5.19|4.75|6.54|5.55|4.6|5.17|5.07|5.07|4.96|4.96|7|5.72|6.25|6.25|6.25|6.25||
2022-02-19 20:18:29|pink_usa_0992|IENVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7123|3.97|3.9776|3.944|3.93|4.1118|3.9835|4.6|4.4068|5.11|5.62|5.32|5.56|5.59|6.28|6.28|6.2|5.61|4.77|4.91|5.03|5.49|5.59|5.24|4.91|4.96|4.285|4.2|4.43|4.33|4.09|3.89|3.958|3.8338|3.78|4.06|4.1031|3.87|4.0505|3.8947|4.5|4.45|4.49|4.66|4.325|4.75|4.75|4.58|5.24|5.27|5.5|5.75|5.46|5.3|5.1||4.62|5.15|4.25|3.9|4.37|4.95|4.561|5|3.87|3.74|3.3894|4.04|3.795|3.967|4.49|4.295|4.055|3.5628|4.2248|3.83|4.42|4.206|4.7|4.83|4.4875|2.66|2.97|3.02|2.935|2.58|3.04|3.235|3.6|3.71|3.93|3.8|3.595|3|4.46|4.45|3.83|3.85|3.75|3.75|3.75|3.75|3.75|3.75||
2022-02-19 20:18:30|pink_usa_0993|BCCLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7382|1.75|1.9|1.65|1.7866|1.77|1.71|1.79|1.69|1.68|1.7|1.66|1.82|1.9545|1.9859|1.65|1.6225|1.54|1.46|1.431|1.68|1.26|1.23|1.3825|1.3|1.36|1.559|1.55|1.5|1.515|1.55|1.46|1.56|1.78|1.7301|1.78|1.9|1.6731|1.22|1.471|1.99|2|1.98|2|2.15|2|2.19|2.506|2.3|2.21|2.31|2.47|2.55|2.69|2.4625|2.39|2.58|2.28|2.4999|2.339|2.43||
2022-02-19 20:18:30|pink_usa_0994|GRPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.97|||1.94|1.9987||||1.999|2.2666||2.62|||2.2026|2.4|||2.35||2.14|2.1179|1.9409|1.8278|1.59|1.3|1.6667||1.8352|1.8|1.7525|1.8625|1.6779|1.78|1.73|1.58|1.55|1.4472|1.57|1.44|1.34|1.13|0.99|1.075|1.05|1.08|1.155|0.87|0.87|1.15|1.24|1.19|1.44|1.4197|1.26|1.27|1.27|1.13|1.1651|1.08|0.9859|0.985|0.995|0.78|0.3615|0.432|0.485|0.527|0.54|0.6288|0.6137|0.58|0.7442|0.87|0.75|0.6836|0.572|0.7275|0.8|0.92|0.725|0.95|0.7963|0.7963|0.79|0.84|0.84||
2022-02-19 20:18:31|pink_usa_0995|ALSSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4485||0.42|0.39|0.3345|0.2565|0.285|||0.54|0.6353|0.61|0.6186|0.7296||0.7797|0.7775|1|1.12||0.9579||||0.9|0.95|1|1.02|1.1|||||1.11||||0.9766||||1.4|1.48|||||||1.63|2.0181|2.15|2.37|2.55|3.05|3.03|2.71|2.94|2.67|2.685|3.03|3.1|3.04|3.2242|2.96|3|3.58|3.45|3.47|3.69|3.37|3.4|2.95|3.02|3.01|2.7408|2.7837|3.1271|3.0537|3.1671|3.17||3.2|2.9701|3.2457|3.62||3.44||3.8||3.7988|3.7861|3.73|3.67|3.42|3.5801|3.78|2.89|2.78|2.737|2.87|3.34|3.69|3.79|3.98|3.9|3.59|3.69|3.15|3.29|3.235|3.24|3.43|3.53|3.71|3.24|3.38|3.7|3.3925|3.49|2.7|2.42|2.64|2.77|2.37|2.164|2.29|1.873|1.9625|2.06|2.168|2.33|2.7379|2.65|2.7|2.48|1.91|0.588|0.88|0.92|1.01|1|1.0479|0.962|1.025|1.43|1.3|1.17|1.345|1.535|1.61|1.73|1.9013|2.0395|2.15|1.99|2.18|1.81|1.98|2.1||
2022-02-19 20:18:32|pink_usa_0996|CADGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.152|0.25|||||0.43||0.44|0.43|0.38|0.4273|0.4|0.4|0.4503|0.45|0.705|1.12|0.83|0.8|0.74|0.7|0.85|0.85|0.94|0.88|0.95|0.93|0.835|0.865|0.86|0.83|0.845|0.59|0.4198|0.4885|0.415|0.4|0.37|0.46|0.385|0.41|0.435|0.39|0.46|0.595|0.64|0.78|0.98|1.14|1.2|1.29|1.84|2.08|2.06|2.03|2.07|1.86|2.25||2.2888|2.34|2.29|2.32|2.08|2.09|2.09|2.08|2.0201|1.9|1.86|1.9||1.5|1.5529||1.58|1.35|1.33|1.3||1.07|0.91|1.0471|1.11|0.86|0.85|0.98|1.06|1.12|1.25|1.32|1.28|1.28|1.32|1.27||1.16|1.0508|1.07|1.22|1.22|1.37|1.44|1.45||1.34|1.2||1.182|1.14||0.93||0.82||1.13|1.01||0.92||0.92|1.0487|1.0487|1.0487|1.41|1.36|1.35|1.2791|1.32|1.22|1.11|1.2|1.05|1.1|1.17|1.05|0.5572|0.5661|0.536|0.536|0.624|0.787|1.08|1.42|2.3|2.26|2.45|2.141|2.141|2.42|2.93|2.93|2.8001|2.8001|2.8001|2.8001|2.8001|2.8001|2.8001||
2022-02-19 20:18:32|pink_usa_0997|GUZOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.23|2.22|2.39|||||||2.29|2.1499|2.1499|2.0155|2.05|2.13|2.17|2.2|2.3|2.16|2.09|2.19|2.18|2.13|2.0713|2.06|1.9421|2.08|1.968|1.7806|1.25|1.15|1.5766|1.5504|1.52|1.8009|1.85|1.75|2.0026|2.7589|2.39|2.04|2.1721|2.15|2.23|2.19|2.08|2.2|1.96|1.9|1.75|2.04|1.73||
2022-02-19 20:18:33|pink_usa_0998|VESTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.118|1.975||||1.9534|1.87|1.93|1.94|1.8629||1.8245|1.8446|1.842|2.0092|2.0302|2.0722|2.17|2.261|2.1715|||1.8279|1.8223|1.9256|1.8555||1.8097|1.7206||||||1.513|1.36|1.37|1.4782||1.5539|||1.4782|1.3333|||1.228|1.0547||1.2457||1.437|1.4834||1.43|||||1.25|||1.5268||1.4|1.4|1.5775||1.4|1.3|1.33|1.332|1.3317|1.3317|1.4728|1.5171|1.5094|1.5094|1.4815|1.4815|1.5|1.6744|1.66|1.66|1.66|1.8199|1.15|1.15|1.15|1.15|1.49|1.49|1.5219|1.5219|1.8555|1.8738|1.9|1.9|2.15|1.9392|2.064|2.064|2.064|1.8|1.73|1.79|1.75|1.78|1.88||
2022-02-19 20:18:33|pink_usa_0999|DBMBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1073|2.3|2.2899|2.26|2.48|2.6404|2.22|2.0902|1.7235|1.7108|1.8147|1.7898|1.91|1.77|1.6991|1.86|1.95|1.9228|2.05|1.955|2.01|1.752|1.76|1.69|1.5856|1.65|1.65|1.52|1.55|1.39|1.3771|1.45|1.27|1.32|1.32|1.296|1.2957|1.21|1.18||1.26|1.26|1.22|1.34|1.2914|1.22|1.3|1.0222|1.0158|1.0045|1.05|1.1163|1.1133|1.0719|1.1709|1.24|1.4|1.27|1.21|1.18|1.05|1.0977|1.06|1.05|1.06|1.01|1.0842|1.11|1.08|1.2172|0.9799|0.844|0.9531|1.05|1.1195|1.1|1.1709|1|1.11|1.091|1.1691|1.25|1.4622|1.301|1.43|1.325|1.35|0.7828|0.785|1.01|1.0744|1.1119|1.166|1.15|1.13|1.3|1.3301|1.3|1.2227|1.23|1.2175|1.17|1.2452|1.18|1.31|1.31|1.07|1.24|1.15|1.2||
2022-02-19 20:18:34|pink_usa_1000|MHSDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|||0.95|1.15|1.3038|1.4491||1.77|2.45|2.1788|||||2.8|||2.4||2.4|||2.4852|||2.12|2.3408|2.43|2.25|3.35|2.229|1.9704|||2.1087||||2.22||1.95|2.1|||2.5|2.43||||3.0671||3.35|||3.0336|3.03|||3.4011|3.54||4|4|4.2861||4.22|4.556|4.63|4.7066|4.4215|3.92|3.5893|3.6716|3.72||4.34|4.3164|4.09|3.9|3.65|3.61|3.77|3.83|3.57|3.6|4.0201|4.2|4.5|4.01|4.116|4.0113|4.02|3.9802|3.74||3.07|3.34|3.85|3.8925|3.68|3.9744||4.156|4.3068||4.03|4.3278|4.31||4.5|||4.2126|4.4938||4.6||4.7539|4.6482|4.6482|4.25|4.25|3.55|4.8|4.2578|4.2591|4.3474|3.852|3.9|4.3227|3.63|4.0356|4.0356|3.5|2.23|2.6559|3.05|2.8729|3|3|2.83|3.27|3.6329|3.6|3.8735|3.6317|3.6438|3.671|3.6643|3.6|3.47|3.44|3.1|2.95|2.97|3.3|3.251||
2022-02-19 20:18:35|pink_usa_1001|AZTEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.43|0.385|0.3|0.275|0.2872|0.3||0.3897|0.38|0.44|0.4|0.52|0.525||0.56|0.5319|0.54|0.57|0.5|0.47||0.54|0.67|0.64||0.68|0.6903|0.64|0.65|0.6907|0.71|0.65|0.81|0.65|0.56|0.6||0.6|0.65|0.66|0.625|0.61|0.627||0.63|0.66||0.65|0.601|0.605|0.68|0.65|0.71|0.7|0.58|0.68|0.53|0.45|0.48|0.595|0.45|0.46|0.521|0.62|0.55|0.595|0.56|0.59|0.57|0.56|0.505|0.501|0.52|0.4839|0.4076|0.4039|0.41|0.38|0.297|0.27|0.226|0.1942|0.145|0.165|0.18|0.155|0.13|0.1102|0.13|0.135||0.105|0.142|0.185|0.173|0.189|0.16|0.148|0.1438|0.16|0.18|0.175|0.17|0.14|0.168|0.185|0.19|0.175|0.1777|0.175|0.1752|0.172|0.14|0.155|0.142|0.12|0.125|0.125|0.128|0.108|0.104|0.1042|0.108|0.1111|0.1111|0.11|0.089|0.087|0.0937|0.0752|0.06|0.0525|0.056|0.053|0.0382|0.039|0.04|0.015|0.02|0.013|0.0136|0.02|0.013|0.018|0.019|0.011|0.02|0.03|0.027|0.0288|0.0305|0.0299|0.046|0.045|0.04|0.038|0.05|0.0257|0.0257|0.045||
2022-02-19 20:18:36|pink_usa_1002|TSSLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.585|0.57|0.58|0.52|0.56|0.48|0.5407|0.5763|0.59|0.57|0.634|0.748|0.76|0.785|0.765|0.7425|0.785|0.715|0.715|0.7|0.73|0.72|0.66|0.695|0.675|0.725|0.7|0.6135|0.6175|0.56|0.586|0.592|0.645|0.65|0.6|0.6|0.55|0.56|0.6775|0.668|0.69|0.7248|0.74|0.75|0.61|0.601|0.64|0.59|0.655|0.85|0.9|0.9|1.06|1.01|0.93|0.8754|0.985|0.95|0.88|0.9372|0.83|0.85|0.87|0.88|0.85|1|1.035||
2022-02-19 20:18:36|pink_usa_1003|GNMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|1.769|2|2.09|1.9173|||2.05|2.22|2.38|2.49|2.33|2.21|1.99|2.3318|2.41|2.23|2.72|2.608|2.93|2.57|2.5|2.36|2.54|2.6|2.62|2.78|2.77|2.55|2.44|2.45|1.86|1.6|1.45|0.889|1.11|1.15|1.1|1.09|0.711|0.89|0.815|0.6469|0.791|0.768||0.725|0.779|0.997|1.08|1.0714|1.136|0.983|1|1.1895||0.945|1.2|1.1722|1.15||1.25|1.43||||1.07|0.99|1|||1.07||0.85||0.9|0.757|0.8|0.8|0.515|0.5138|0.5138|0.565|0.565|0.565|0.565|0.565|0.565|0.92|0.92|1.0802|0.9152|0.9757|1.09|1.09|0.76|0.87|0.8822|0.8822|0.8822|0.92|0.88|0.88|0.99|0.955|1.12|1.49|1.07|1.01|1.03|1.01|0.994|0.994|0.994|0.994|0.865|1.0454|1.02||
2022-02-19 20:18:37|pink_usa_1004|CRQDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8396|2.9657|2.55|2.1398|2.2|2.43|2.2096|2.5326||2.28||||2.1986||2.332|||2.069||2.04|1.8123||2.02|1.68|1.79|1.874|1.4339|1.2703|1.28|||1.4204|||1.8716|||1.5318||1.3497|1.2566|1.4|1.424|1.4183|1.09|1.4239|1.3436|1.26||1.12|0.8589|0.8819|1.01|0.9669|0.9792|0.9792|1.0912|1.2|1.2|1.2|1.06|1.07|1.165|1.165|1.165|1.165|0.6016|0.4229|0.5361|0.463|0.5056|0.5713|0.5496|0.5139|0.5139|0.5139|0.5832|0.62|0.62|0.5|0.5|0.524|0.7|0.87|0.5884|0.4874|0.4874|0.344|0.3337||
2022-02-19 20:18:37|pink_usa_1005|FBBPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5252|1.5252|1.6214|1.6214|1.6214|1.6214|1.6214|1.6214|1.6214|1.6214|1.6214|1.6214|1.6214|1.6214|1.7214|1.4537|1.3861|1.3991|1.5083|1.548|1.7156|1.6373|1.8921|1.978|2.0081|1.9969|1.8755|1.8773|1.7094|1.8354|1.7961|2.0045|1.8755|1.7461|1.5381|1.9637|1.8358|1.8457|1.7167|1.6023|1.6726|1.7544|1.7663|1.8735|1.9945|1.9052|2.058|1.935|1.9734|2.0243|2.1324|2.064|2.1632|2.1869|2.08|1.08|1.5861|1.92|1.86|1.8748|1.9908|2.075|1.98|2.1767|2.2741|2.0413|2.0641|2.1889|2.2083|2.131|2.38|2.225|2.24|2.18|2.4312|2.44|2.7964|2.33||
2022-02-19 20:18:38|pink_usa_1006|GTMAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.75|38.75|40.625|36.875|45.625|55|54.375|50.625|45.625|55|44.375|40.625|42.5|40.625|47.5|45.625|45.625|48.75|51.25|50.625|46.25|37.5|35.625|38.125|35|36.25|41.25|34.375|35|31.875|31.875|26.25|16.875|22.5|28.75|26.25|25|34.375|37.5|36.25|31.25|34.375|37.5|40.625|36.25|37.5|37.5|34.375|31.25|28.125|35|32.5|29.375|29.375|23.125|26.875|24.375|21.875|21.25|21.875|24.375|29.375|25.94|30.315|30.94|33.75|30.625|29.375|30.315|33.125|35.94|30.315|29.065|34.6875|29.375|21.25|22.1875|27.5|26.875|33.75|29.6875|29.6875|28.75|25.9375|26.25|26.5625|21.5625|18.4375|13.75|17.8125|23.4375|27.1875|26.5625|26.25|24.375|27.1875|26.5625|35|42.1875|42.5|48.75|49.6875|55|57.8|59.15|59.7|69.7|63.85|59.9|35.25|35.25|27.75|39.8|37.5|48|45|40.25|54.75|54.5|50|34.5|31.05|29.55|30.55|33.65|34.4|25.75|21|15.5|19.65|15.25|9.75|11|11.65|17.25|15.6|16|15.7|21.2|20.35|16.8|13.85|14|14.9|12.25|10.15|12.5|11.85|12.25|17.45|18.3|16.3|17|15.3|14.95|12.4|15|18.4|15.5|20.5|18.75|18.4|19.25|24.2|22.4|24.6|25|23.9|20.35|14.65|12.8|14.5|12.2|14|12.6|15.2|15.5|14.05|14.7|14.8945|16.95|17.1|16.55|15.8|15.35|12.45|11.25|11|10.25|10.15|9.5|10.1|9.5|6.75|6.25|4.45|4.1|3.55|3.55|4.75|4.8|4.25|3.9|4.5|4.4|4.85|3.9|3.91|3.7|3.85|3.76|3.29|3|2.98|2.86|2.35|2.3|2.07|2.51|2.98|2.75|2.42|2.5|2.49|2.7512|2.36|2.2|1.94|1.74|1.8|1.73|1.8|1.75|1.84|1.43|1.67|1.72|2|2.09|1.7501|1.32|1.15|1.01|0.956|0.82|0.79|0.98|1|1.02|1.03|0.83|0.93|0.743|0.814|0.906|0.89|0.88|0.82|0.91|0.99|0.93|0.9|0.88|0.93|0.87|1.16|1.16|2.35|1.95|1.8085|1.58|1.46|1.31|1.16|1.17|1.25|1.18|1.35|1.392|1.21|1.36|1.26|1.12|1.05|1.2|1.12|1.12|1.084|1.07|0.98|1.03|1.95|1.906|1.61|1.56|1.31|1.24|1.41|1.396|1.38|1.5|1.42|1.39|1.324|1.23|1.14|1.03|0.95|0.8|0.8|0.92|1.05|1.16|1.44|1.52|1.66|1.54|1.26|1.43|1.8|1.78|1.73|1.67|1.69|1.73|1.7|1.55|1.7|1.59|1.5|1.46|1.4|1.55|1.1|1.04|1.13|1.14|0.92|1|0.97|1|1.05|0.88|0.86|0.8|0.858|0.7445|0.816|0.71|0.756|0.652|0.73|0.6|0.615|0.623|0.68|0.511||
2022-02-19 20:18:40|pink_usa_1007|ACOPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|10.49|10.6|8.98|9.01|8.28|9.875|9.8499|9.62|10.56|10.114|12.55|10.76|13.5|14.163|11.86|9.96|9.544|10.2075|8.8|8.07|7.24|6.03|5.51|4.49|5|4.45|4.21|4.68|4.66|3.895|3.945|3.58||
2022-02-19 20:18:41|pink_usa_1008|ACKDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0444||||1.2222|1.2667|||||||1.6667|1.4556||1.5778|||1.8|1.8889||1.9556|2|1.8744|1.9444|1.9667|2.1333|2.1667||||1.8444|1.9667|2.1333|||2.2444||2.0889|||2.3889||2.3444|2.4444|2.5556|2.5388||2.7|2.8889|2.5|2.4556|2.7556|2.7889|3.0556|3.2333||3.3333|3.3222|3.5667||3.598|3.29|3.402|3.09|3.11||||3.37|3.258||3.25|3.26||3.41|||3.4|3.65||3.71|3.6|4.606|||4.58|4.91|5.34|4.91|4.53|4.22||5.01|4.95|5.056||4.98|5.09|5.08|4.92||4.63|4.2372|4.48|4.54|4.9|4.63|4.37|4.38|4.73|4.64|4.75|4.75|5.05|4.56|4.87|4.79|5|5.17|5.47|5.47|5.53|6.54|6.17|6.185|6.185|5.91|6.02|5.8946|5.52|4.79|2.85|3.6|3.93|4.09|4.04|4.37|4.83|4.59|5.43|5.58|5.412|5.635|5.455|5.255|5.385|5.279|5.059|5.019|5.411|5.51|5.459|5.355|4.66||
2022-02-19 20:18:41|pink_usa_1009|AUKNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|29.48|15.88|16.95|16.5|17.28|16.61|17.5|16.6201|17|17.6301|15.02|16.02|18.25|17.2|18.5901|17.757|20.48|21.99|21.61|20.62|23.46|26.1|28.17|26.11|23.18|22.83|21.45|25.48|26.81|23.181|24.12|25.62|25.87|26.12|23.24|23.36|21.43|22.47|23.45|24.03|23.25|22.31|22.02|23.01|22.57|22.92|22.92|23.83|22.92|24.22|24.88|25.167|26.07|27|26.37|28.9975|33.02|30.57|30.5|28.635|30.05|29.36|30.415|27.52|25.01|15|17.66|21|22.99|21.28|21.92|23.1|24.5|27.125|27.5|26.735|26.64|26.97|27.09|26.04|25.2|24.74|25.1|27.33|28.02|26.28|25.41|23.73||
2022-02-19 20:18:42|pink_usa_1010|CHRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.45|12.19|13.71|13.38|14.18|14.3|11.96|12.69|12.68|13.654|13.42|13.23|11.47|12.46|12.03|11.79|11.69|11.49|9.725|9.82|11.95|11.68|11.25|9.71|5.85|5.76|5.51|6.4|7.43|7.3|7.13|7.5|7.33|7.2|7.01|7.97|9.63|10.104|9.96|10.64|10.69|11.395|11.23|9.88|9.077|7.64|8.3|9.45|10.23|12.88|11.95|12.844|13.4|13.42|14.05|14.93|15.82|14.91|13.68|12.86|13.881|14.1|15.06|13.5|14.7911|15.38|16.426|16.61|16.39|13.96|13.57|13.6|13.23|14.65|14.5|13.918|14.05|13.85|13.86|13.75|14.05|14.626|15.53|16|15.85|15.63|16.4301|17.706|19.8|20.1725|19|18.5|17.78|15.41|15.5|16.89|19.61|20.15|20.541|23.21|20.02|21|25.06|22.89|24.59|27.75|28.7444|28|28.31|27.7|30.51|28.24|22.52|23.97|22.46|22.62|21.76|23.8|22.07|23.1765|22.88|24.494|22.18||
2022-02-19 20:18:43|pink_usa_1011|ANZFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.54|0.52|0.46|0.4|0.575|0.62|0.62|0.62|0.62|0.83|0.94|0.94||0.885|0.885|0.935|0.88|0.985|0.74|||0.95|1|1|1.02|||0.83|0.83|0.9|0.9|0.865|0.94|0.98|0.88|0.88|0.73|0.695|0.74||0.73|0.69|0.715|0.7|0.77|0.77|1.03|0.99|1.1|1.04|1.12|1.01|1.29|1.19|1.15|1.14|1.16|1.11|1.17|1.29|1.33|1.39|1.43|1.6|1.77|1.82|1.8|1.9|1.65|1.75|1.59|1.6|1.77|1.98|1.92|2.15|2.08|2.2|2.03|1.79|1.71|1.59|1.7|1.82|1.91|1.96|1.95|1.82|2|1.82|1.52|1.4|1.55|1.68|1.39|1.4|1.5|1.43|1.57|1.73|1.79|1.8|2.1|2.5|2.41|2.5|2.46|2.2|2.24|2.24|2.19|2.4|2.34|2.58|2.31|2.21|2.25|2.25|2.03|1.99|2.15|2.15|1.94|1.75|1.85|1.74|1.73|1.79|1.75|1.83|1.81|1.87|1.845|1.97|1.86|1.44|0.525|0.78|1.03|0.9399|0.89|0.92|0.9075|0.98|1.3|1.33|1.19|1.189|1.32|1.242|1.23|1.125|1.035|1.09|1.13|1.2|1.025|1.01|1||
2022-02-19 20:18:43|pink_usa_1012|ANZLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|12.94|12.47|11.22||11.25||11.73|11.74|12.07|11.48||10.945|10.94|10.015||10.73|10.84|11.54|8.92|9.11|9.45|8.61|8.875|8.875|9.1|8.95|9|9.7|9.8|9.21|6.755|2.68|4|3.88|4.5|4.65|4.32|5|4.39|6.21|6.61|6.09|5.75|6.11|6.1625|6.1|5.473|5.11|5.1|5.845|6|5.16|5.28|5.54||
2022-02-19 20:18:44|pink_usa_1013|FSPKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.55|1.76|1.65|1.56|1.75|1.71|1.96|1.86|2.3|2.2||||2.42|2.35||2.56|2.49|2.2|2.15|2.1|1.84|2.21|2.39||2.4|2.5|2|2.48|2.32|2.38|2.36|2.12|1.82|1.9|1.77|1.87|1.78|1.74|1.83|1.84|1.83|1.76|1.55|1.55|1.65|1.81|2|2.13|1.98|2.05|2.02|2.15|2.22|2.41|2.71|2.86|2.7|3.05|2.98|3.11|3.25|3.32|3.32|3.56|3.48|3.92|4.16|4.01|4.3|4.07|4.42|4.54|4.7|4.63|5.2173|4.94|4.95|4.71|4.84|4.86|4.45|4.45|5.31|5.61|5.708|5.778|6.12|6.87|6.6|6.72|7.01|7.327|7.33|7.1|6.27|5.63|5.9093|6.29|6.18|6.87|6.94|7.85|8.01|8.428|9.414|8.98|9.39|8.94|10.136|9.6325|9.63|9.2|9.17|9.66|10.47|10.03|10.73|10|8.77|9.127|8.3|9.225|10.18|10.66|10.45|9.9|9.96|10.99|9.71|10.76|12.05|14.15|14.23|15.82|16.39|17.9|16.9|18.95|23.27|24.47|24.015|22.05|23.84|25.12|23.28|25.2|21.66|22.125|25.515|21|21.83|23.12|22.67|20.67|22.3395|22.26|22.49|19.74||
2022-02-19 20:18:45|pink_usa_1014|RTBRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.3|0.28|0.37|0.29|0.34|0.365|0.54|0.6|0.64|0.645|0.65|0.85|1.13|1.13|1.23|1.22|1.24|1.4|1.69|1.54|1.6|1.75|1.72|1.91|2.08|1.93|1.93|1.81|1.72|1.77|1.91|2.08|1.93|2.11|1.87|1.73|1.74|1.5|1.59|1.64|1.55|1.53|1.62|1.55|1.7|1.73|1.84|1.97|2.15|2.26|2.17|2.29|2.38|2.36|2.489|2.292|2.3|2.19|2.22|2.41|2.46|2.3|2.371|2.198|2.47|2.48|2.69|2.81|2.8985|2.73|2.76|2.65|2.84|2.93|2.84|2.84|2.81|3.08|3.125|2.98|2.87|2.75|2.5175|2.6|2.78|2.77|2.84|2.8|2.82|3.26|3.55|3.8|3.93|3.92|4.09|4.03|3.77|3.58|3.47|3.91|3.72|3.8|3.985|4.36|4.545|4.58|4.62|4.848|4.5115|4.6725|5.1125|5.3245|5.191|5.16|5.172|5.485|5.33|5.08|5.09|4.96|5.752|5.74|5.58|5.95|5.816|5.6|5.67|5.9|6.26|6.52|6.467|6.86|7.609|7.78|9.27|8.45|7.31|4.85|7.87|8.23|8.14|8.02|8.311|7.62|8.0701|8.5401|8.555|8.3101|8.92|9.3|9.44|10.19|10.06|10.715|10.818|10.64|10.49|10.49|9.61|9.76||
2022-02-19 20:18:45|pink_usa_1015|SPKKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6303|19.0584|18.0901|19.4542|19.4986|21.0387|23.5035|22.6232|21.3028|22.5796|22.4915|21.7429|23.3718|23.5915|24.4282|24.6042|25.0444|25.2204|23.7676|23.1077|23.5035|25.9246|27.0246|26.6725|29.3134|29.6218|28.5211|28.5211|25.4401|25|25.3521|27.0246|28.6972|28.4775|27.6408|28.5211|27.4211|31.25|27.7732|25.5282|27.0246|27.069|26.981|25.7486|23.0634|24.5598|21.1268|21.2148|23.2394|23.6356|25.132|27.2007|28.169|27.4648|29.0053|24.3838|24.6039|25.132|25.088|22.5792|22.8873|23.5915|27.1127|23.5915|23.7236|25.8363|23.8996|19.6303|19.8063|18.1338|15.669|14.0845|12.632|12.8961|11.7518|14.7887|12.4296|12.993|15.2113|12.6056|12.7817|12.4155|12.4155|9.7887|10.5845|11.6197|11.7958|12.9859|12.169|11.9225|12.2324|13.7042|13.7394|12.5282|13.3803|13.0986|13.8732|13.3451|13.4648|13.6127|13.2394|13.838|15.1197|17.1479|17.1549|16.6479|16.338|17.1972|16.8662|18.9648|19.8944|21.1268|22.2394|22.0211|19.9859|19.6479|20.9859|21.9225|21.1479|22.4014|22.3873|24.4507|24.9718|24.7535|26.2253|24.4155|25.0493|23.6197|23.6549|24.1901|23.8944|23.662|23.0775|22.7606|23.0141|21.8803|19.7113|19.2394|20.5634|16.1338|14.007|14.2958|15.5422|15.7958|17.4366|17.4789|18.9577|19.3521|19.1408|19.1549|20|20.1549|19.662|19.5141|17.0704|16.96|16.79|16.42|16.61|15.87|15.25|14.87|14.69|15.57|13.51|13.77|11.16|9.19|6.96|6.75|6.7|6.73|5.82|5.46|8.01|7.96|8.71|9.31|9.33|9.58|8.96|8.91|8.99|8.37|7.9|7.72|7.83|6.38|6.44|7.22|7.04|7.52|7.82|8.07|8.4|8.86|7.91|7.71|8.73|9.84|10.1|11.41|10.91|9.88|10.24|8.03|7.99|8.77|8.94|9.92|10.78|9.76|9.43|10.69|9.78|9.72|9.75|9.41|9.26|10.128|9.952|9.59|11.11|9.11|8.61|8.95|8.67|9.53|9.6|9.25|9.476|9.43|10.415|10.59|11.8|11.4|11.72|11.955|12.29|11.62|12.29|11.9|11.96|11.89|12.32|11.075|11.14|9.69|9.415|9.73|10.62|9.52|11.32|10.855|11.075|10.85|11.3|12.53|12.88|12.295|12.535|14.23|13.69|13.14|13.02|12.88|11.71|12.791|12.825|12.225|12.72|13.25|13.85|13.99|13.99|13.19|12.52|12.4|12.82|13.264|12.28|12.03|12.14|12.73|12.73|13.14|13.095|13.215|12.935|14.43|13.875|14|12.635|12.88|12.195|12.46|13.24|13.1|13.794|13.66|14.25|14.5|14.45|14.86|13.99|12.047|13.36|13.8|14.64|16.15|16.24|15.38|14.814|15.9899|16.95|17.2|16.75|15.715|15.756|16.37|16.81|16.63|17.11|16.445|16.46|15.39|15.606|14.18|15.16||
2022-02-19 20:18:47|pink_usa_1016|NZTCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.31|1.15|1.23|1.38|||1.58|1.58|1.69||1.83|1.86|1.8|1.65|1.8|1.72|1.47|1.57|1.5|1.29|1.45|1.4|1.55|1.57|1.66|1.63|1.64|1.75|1.68|1.51|1.66|1.93|1.97|2.32|2.0562|1.9802|2|1.83|1.5335|1.75|2.02|2.01|2.01|1.84|1.93|2.03|2.02|1.91|1.98|1.9|1.76|1.97|1.87|1.8|2.25|1.86|1.714|1.834|1.752|1.904|1.89|1.82|1.9|1.952|2.03|2.11|2.3|2.25|2.36|2.36|2.55|2.25|2.44|2.45|2.4|2.57|2.47|2.262|2.214|1.94|1.832|1.8705|2.071|1.97|2.3|2.16|2.0101|2.2301|2.44|2.41|2.51|2.33|2.75|2.68|2.7|2.606|2.6|2.432|2.49|2.57|2.51|2.5|2.55|2.656|2.746|2.846|2.785|2.62|2.52|2.57|2.53|2.5|2.5|2.4|2.39|2.68|2.64|2.5|2.601|2.62|2.65|2.8875|2.65|2.8375|2.54|2.51|2.46|2.496|2.58|2.65|2.89|2.751|2.74|2.77|2.95|3|3.035|2.485|2.63|2.8|3|3.11|3.23|3.06|3.16|3.151|3.505|3.45|3.317|3.14|3.31|3.27|3.3|3.345|3.45|3.35|3.2|3.01|3|2.907||
2022-02-19 20:18:48|pink_usa_1017|RYHTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5||||||||27.91||30.9||33.7|32.31|36.56|36.56|35.75|34.86|38.1||31.135|30.2|30.28||32.96|30.37||30.93|28.08|27.02|28.11||24.02|||||26.97|27.5|29.05|31.37|33|34.75|33.19|34.62|33.5|33.58||29.95|34.4|30.66|||30.84|32|33.49||30.77|31.864|35.89|||38.45|40.5|37.3||41.72||43.84|45.37|42.2|39.14|38.16|38.64|38.84|42.54|40.485|38.22|38.7|41.8|43.61|43.61|40.7|50|56.2|53.07|49.96|31|38.91|38|42.4|45.6|44.23|45.67|46.275|50.56|52.32|53.02|55.82|55.34|52|47.8|44.38|43.49|53.73|53.73|52.66|52.66|40.3|35.96||
2022-02-19 20:18:49|pink_usa_1018|VETTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2183||1.355||||||||1.33||1.45|||||1.61|1.66|1.86|||1.8||1.93||2.01|1.95|2.05|1.95|1.98|1.9298||1.85|2.12|2.06|2.2||||2.1|2.4|2.36|2.3|2.2|2.31|2.41|2.34|2.4|2.4|2.21|2.03|2.11|2.03|2.14|2.1|2.1|2.08|2.01|1.96|2.05|||2.15|2.15|2.16|||2.15|2.1||2.16|2.41|2.41||2.28|2.35|2|||2.05||2.07|2.21|2.41|2.35||||2.29|||2.12||||||||||||2.291|2.45|2.43|2.5|||2.36||2.12||||2.12|2.12|2.3|2.3|2.41|2.41|2.41|2.41|2.41|2.32|2.22|2.22|2.27|2.55|2.55|2.55|2.1|2.1|2.1|2.1|2.75|2.58|2.96|2.9|2.9|2.9|3.05|3.05|3.1|3.1|3.1|3.1|3.1|3.1|3.1|2.8001|2.8001|2.66|2.6||
2022-02-19 20:18:49|pink_usa_1019|KWIPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5426|0.5319|0.5638|0.6383|0.5532|0.4255|0.5479|0.5532|0.6011|0.5851|0.7021|0.75|0.7766|0.8404|0.734|0.7872|0.7447|0.7181|0.7447|0.7447|0.633|0.6383|0.7287|0.7638|0.7979|0.8404|0.766|0.8298|0.8085|0.7872|0.7766|0.8511|0.883|0.8883|0.9043|0.9255|0.8617|0.7979|0.8085|0.8723|0.8936|0.9043|0.9043|0.8617|0.8723|0.883|0.9096|0.9096|0.984|1.0053|1|0.9894|1.0319|1.0319|1.0457|1.1064|1.0053|0.9681|0.9787|0.9351|0.9149|0.9574|0.9574|0.9149|0.9468|0.984|0.9894|1.0213|1.0319|1.1064|1.0745|1.0425|0.9469|0.9681|0.9894|0.9947|1.0106|1|1.0277|0.95|0.939|0.845|0.87|0.81|0.86|0.881|0.9|0.86|0.835|0.9|0.9607|0.97|1.04|1.1|1.07|1.13|1|1|0.95|1.04|1.01|0.94|0.94|0.97|0.99|1.04|0.97|0.9639|0.9554|0.91|0.94|1.01|1.03|0.9506|0.95|0.92|1|0.9|0.911|0.89|0.89|0.86|0.924|0.871|1.0075|0.96|0.995|0.9789|0.997|1.1|1.04|1.062|1.02|1.03|0.99|0.987|1|0.89|0.5525|0.535|0.5765|0.67|0.68|0.68|0.69|0.805|0.8575|0.7984|0.9|0.8544|0.8588|0.927|0.91|0.8138|0.8148|0.82|0.7926|0.7965|0.7625|0.8159|0.75||
2022-02-19 20:18:50|pink_usa_1020|PHPYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.3281||0.2969|0.2969|0.2875|0.4425|0.4004|0.3232|0.3875|0.4368|0.4517|0.4229|0.3335|0.35|0.2437|0.325|0.365|0.3375|0.2996|0.3|0.316|0.3875|0.37|0.4195|0.54|0.5855|0.73|0.7452|0.7175|0.775|0.7125|0.756|0.675|0.645|0.6575|0.6625|0.5975|0.55|0.515|0.5587|0.565|0.5275|0.625|0.6262|0.565|0.55|0.505|0.5132|0.5075|0.66|0.5825|0.695|0.655|0.5|0.9075|1.2138|1.3675|1.285|1.3462|1.4|1.425|1.61|1.44|1.3|1.28|1.38|1.32|1.19|1.23|1.12|1.22|1.25|1.26|0.918|0.95|0.76||
2022-02-19 20:18:51|pink_usa_1021|SARDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|||||||||||17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|21.69|19.45|19.09|18.5|18.5|18.5|18.5|16.95|16.74|16.92|16.92|16.92|16.92|16.92|16.92|18.06|18.06|18.06|18.06||
2022-02-19 20:18:51|pink_usa_1022|DNHBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:51|pink_usa_1023|DNBHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:51|pink_usa_1024|TELNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1877|4.3127|4.625|4.0833|4.2167|4.8667|4.0833|3.9667|4.3333|3.5667|3.6667|4.2267|4.3333|4.3667|3.8167|4.1667|3.8667|3.9633|3.5833|3.37|3.8|3.32|3|3.5433|3.8567|3.9167|3.5333|3.5333|3.3667|4.1467|4.6|4.33|4.6233|4.5333|4.8633|5.563|6.4333|6.6997|7.08|6.88|6.7533|6.3367|7.243|6.87|7|7.1967|7.8703|8.2067|8.83|9.01|9.3267|9.5767|9.3133|8.4467|7.65|7.8503|8.5367|8.9667|8.9667|9.1667|9.7933|10.0833|9.95|10.8033|11.1867|13.78|12.85|12.2767|13.2533|13.1867|13.2633|16.3067|18.6633|18.7733|21.9167|18.9767|18.1433|19.63|19.03|19.2|18.9|20.1833|21.02|24.15|25.0333|23.7167|20.1833|19.17|19.8|21.2833|21.9833|18.01|15.1667|13.5467|10.35|6.25|5.36|6.93|6.29|5.14|5.4533|6.6333|8.9667|7.5667|9.34|10.2667|12.2167|12.5333|14.3|14.1333|13.4|13.5|13.6733|13.5|12.05|14.6|16.1333|14.95|15.5|16.8367|15.4133|15.65|15.9|16.5733|16.8767|16.93|16.0833|14.95|15.3467|16.0733|15|16.7767|15.8|16.0667|16.2|17.9333|18.2267|18.4033|15.55|16.3633|17.4633|18.2567|19.6667|19.6367|20.3833|20.6433|21.9|21.9533|22.2233|22.4167|20.9467|20.08|22.35|21.38|23.11|24.0467|22.7897|23.2267|21.3833|20.9533|21.8867|24.6167|24.9033|23.2933|22.95|22.8467|20.68|22.655|21.0233|19.55|22.5067|19.7967|21.371|24.1667|22.8333|20.9567|21.94|19.4|20.0533|18.0567|16.7833|16.1567|15.3933|15.1567|16.7|16.87|17.04|16.235|16.61|17|16.52|15.54|14.665|15.26|15.715|16.12|16.315|15.865|16.25|16.435|20.029|20.73|20.89|21.44|22.388|21.75|22.32|23.24|23.02|21.607|21.085|21.64|19.33|19.835|18.44|18.835|19.455|20.245|18.85|19.395|20.165|19.9275|21.375|21.22|20.65|20.06|19.96|17.95|18.01|17.99|17.56|14.515|15.04|14.705|16.13|14.7|15.9|16.54|17.8025|17.02|17.12|17.08|16.73|16.91|17.995|17.9025|17.29|16.9|17.66|17.035|16.2|15.89|14.888|15.86|16.61||
2022-02-19 20:18:53|pink_usa_1025|YARIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|3.425|3.655|4.19|4.5|4.5|5.25|5.4|5.925|5.9|6.3|7.825|7.6|7|7.325|8.425|8.875|9.2|8.875|8.275|8.025|7.425|7.35|7.75|8.075|8.15|6.3|6.825|7.5|7.575|7.475|8.7|10.7|11.275||14.45|13.1|14.175|14.425|14.75|13.225|13.25|16.09|18.37|19.675|23.455|25.925|26.425|||||28.7|22|12.625|9.15|6.945|12|12.375|10.35|11.47|14.95|16.35|13.1|15.775|13.25|16.205|17.73|21.45|24.25|21.815|20.05|20|16.95|13.08|14.97|19.475|21.955|23.975|27.09|26.32|28.3|29.17|25.85|25.64|28.72|30.54|28.585|26.625|25.785|20.7|24.24|21.435|21.41|22.215|23.415|22.52|22.925|18.615|22.265|24.66|25.5|24.65|23.225|24.3|24.89|26.31|23.85|23.225|23.415|21.9|19.79|21.09|20.5|19.69|22.2|21.74|20.995|20.105|20.225|21.895|23.33|23.455|24.8075|24.16|24.035|23.045|22.952|21.855|22.125|27.46|26.19|26.885|26.86|23.795|25.1075|24.655|20.925|21.685|22.485|23.05|21.025|18.385|19.48|19.175|18.43|18.535|15.635|16.195|16.695|16.805|17.5925|18.96|20.01|19.6|18.905|19.93|18.662|18.55|18.8495|20.1875|21.85|22.7725|23.275|21.715|47.285|48.41|42.65|40.9|21.4|21.95|20.29|21.93|22.765|23.185|22.63|19.73|20.635|20.35|20.835|21.23|20.9805|22.825|23.53|22.79|22.668|21.52|20.13|19.07|20.13|20.48|16.04|17.48|16.17|18.89|17.73|21.33|20.75|18.74|19.76|20.41|21.53|23.35|25.16|25.3|26.68|28.42|26.82|26.05|23.965|25.13|27.09|25.3|26.09|26.21||
2022-02-19 20:18:54|pink_usa_1026|YRAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|14.2|21.25|22.175|21.2|21.6|30.55|32.85||32.25|31.8|34.7|34.15|45.55|47.9331|40.15|41.7|43.5|30.95|29.4|33.7|40.15|42|43.35|52|52.2|52|56.85|51|52.15|61.95|58.2|58.4|54.25|52.5|35.4723|45.5|41.27|42.4135|45.1|46.75|44.8|49.35|38.8852|43.15|48.861|50|50.65|45.3|48.45|49.65|53.7|47.75|45.55|46.15|43.8|39.4|42.5|39.6|41.7|43.865|43.75|42.25|41.25|42.69|44.266|47|46.52|49.3|47.2615|49.62|46.7|46.35|42.82|44.6|50.7427|54.6512|52.75|50.95|46.95|49.8|43.4|42.25|44.15|45.75|43.05||38.5|38.55|37.2|38.95|35.48|31.77|34.12|35.4|33.6|34.63|37.51|41.31|37.44|38.42|41.06|37.92|36.88|39|40|44|46.98|46.34|43.0486|48|45.25|42.61|41.34|42.02|44.2|40.5|43.8|44.6|49.22|43.7|41.65|38.75|41.6748|38.325|41.15|44|40.6|46.0641|46.9|44.7|43.1|39.6223|38|37.7|37.6|37.23|27.93|34.5|34.3185|36.65|43.8|40.65|38.0949|37.26|40.64|42.15|47.59|49.97|51|51.9|55.54|53.75|53.21|50.45|44.99|51.95|51.44|52.35|51.75||
2022-02-19 20:18:54|pink_usa_1027|NSKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5||27.4||||19.18|18.18||17.62|||||||||20|17.75||||||||||18.4569||||20.82||||||23.37||22.69||22|19.69|16.4|||19.95||20|19.15||16.8||||15.4|15.41||16.33|16.74|16.3104|14.31|13.9|15.3765|16.15|15.604|14|14.025||16.47|17|15.3|15.825|14.9895|15.8|16.42|16.47|16.7|17.94|17.6|20.2|19.7123|22.05|24.5616|25|23.8|21.1|18.84|18.83|17.9573|13.654|14.4939|13.4379|14.129|14.11|15.8351|14.25|13.85|15|12.45|12.95|14.3|15.58|15.1|15.601|16.45|17.9|11.5|12.91|13.5|15.09|15.5|15|15.09|16|16.98|18.93|18.9|20.4|21.4|25.4|25|26|25|25|27.5|31.78|30|30|34||
2022-02-19 20:18:55|pink_usa_1028|ASTVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|4.71|4.65|3.11|4.1|3.68|3.96|4.3|3.94|3.86|3.7|3.39|4.1|4.1|4.27|4.74|4.67|4.74|5.28|5.82|6.02|6.3|6.76|5.73|5.65|5.67|5.35|5.7|6.04|5.45|5.48|5.67|5.9|5.9|6.25|6.415|6.54|6.25|5.91|6.2|||6.16|5.87||5.6|5.73|5.2|5.2|5.6|5.77|6.29|5.9|5.85|5.9|7.1|6.95||8.22|8.51|8.45|8.65||8.5|9.3|9.33|8.88|9.36|8.78|7.4|8.9|9.1||9.2||||7.85|8.2|7.82|9.5|9.5|12.2|11.82|||14.3|14.9|16.3|13.13|13.13|12.26|12.2|12.5|11.55|12.49|10.5|10.5|10.15|9.75|10.18|9.47|9.78|9.95|9.47|7|7|7.95|7.55|8.75|8.75|8.35|8|9.07|10.3|10.54|11.6|12|12|12.5|14.05|12.2|12.65|12.65|12.65|12.65|12.65|12.65||
2022-02-19 20:18:56|pink_usa_1029|SREDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|10.63||||||13.79|14.95|15.4|13.8|||10.55|10.45||14.16|||||18.64|21.34||16.6|12.25|12.05||||9.65||10.55|||6.24|||9.504||||||||9.2|||||11.986||11.754||12.23|||11.338||||11.132|10.49||||||7.35||||||||7.94||||7.73|||7.39|7.23||||10.54|11.31||||||||15.53|||15.5|16.57|||||||||||16.57|16.57|16.57|16.57|16.57|16.57|16.57|16.57|13.27|12.07|12.07|12.07|12.07|12.07|12.07|12.07|11.17|11.17|11.17|11.17|11.17|11.17|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79|10.79||
2022-02-19 20:18:56|pink_usa_1030|GJNSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.9||||||14.25||14.44|14.15|15.65||16.65|15.9||||15.85|15.5||18.61|||20.75|21.05|19.13|19.09|18.84|19.08|20.3|19.95|17.99|17.67|15.61|17.31|16.69|17.52|17.15|15.58|15.98|15.6|14.46|13.55|15.76|16.54|15.2|15.81|16.87|16.18|16.4|17.15|16.55|16.6|17.58|18.93|17.41|16.14|16.5|17.33|15.58|15.61|15.565|16.31|17.46|17.23|17.32|18.03|18.75|18.25|19.81|17.79|18.91|18.51|15.89|15.68|16.51|16.21|16.74|16.96|15.9|15.27|15.4|17.3|17.7|17.2|18.91|19.15|20.04|18.92|19.64|19.97|18.78|19.16|20.35|22.29|19.59|17.45|17.86|18.8|18.43|20.77|21.27|20.79|19.33|21.89|23.28|23.4|25|24.75|24.55|22.36|23.51|24.3|23|23.025|24.776|22.01|24.7|23.9||
2022-02-19 20:18:57|pink_usa_1031|NLLSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.9|20.2|20.85|20.85|20.85|20.85|20.85|27.55|39|25|25|25|25|25|25|25|25|64|73.78|56.62|63.37|80|109|114.66|79|93.99|90.99|63|74.9|57.24|51.4|45|65.97|58.25|53.5|41.74||
2022-02-19 20:18:57|pink_usa_1032|NDCVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.42|||3.9228|||4|3.9|3.55|3.975|3.85|3.86||3.45||3.96|||1.85|2.5|2.52|2.33|||3.46||||||2.85|||||2.67|||3.2809|||||4.07|4.23|4.45|4.6|4.67|5.68|5.9786|5.3|5.04|5.35|5.5|6.313|5.67|5.6|5.58|6.45|7.31|6.25|7.24|7.75|7.25|6|6.29|5.407|5.29|5|4.89|4.6|4.7|5.25|5.5476|5.7|4.95|4|4.4001|4.96|4.9|4.05|4.04|3.938|4.2201|3.53|3.57|4.09|4.3312|4.05|4.873|5.27|5.57|4.91|4.6642|5.7854|5.51|5.84|5.863|6.4|7.14|5.91|6.115|5.96|5.145|4.5|3.4|3.2825|3.25|4.165|4.1725|4.65|4.14|4.22|4.67|5.068|5.5008|5.8501|5.8|6.5|6.42|5.35|4.4|5.7764|6.85|8.65|10.26|10.05|10.57|10.9|14.16|16.565|16.05|19.5|19.01|24.83|28.2|26.52|33.9|36|30|30.065|30.17|33.15|30.3125||
2022-02-19 20:18:58|pink_usa_1033|TGSNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|5.5604||6.5|7.8|8.25|8.05|10.3|9.4|11.75|14.4|15.15|15.8||20|20.24|20.4||17.5|12.1|12.52|14.5517|14.85|14.7|20|19.45|22.45|25|26.75|27.15|23.86|28.05|28.5|28.8|21.55|16.28|21|22.92|23.79|26.3|29.1|27.75|28.8|24.91|26|29.15|30.04|33.85|31.25|31.5934|32.9|37.3|38.8|38.45|36.3|33.1477|33|31.9|32|29.49|26|24.7||30.3|31.7|31.9|33.95|31.4722|31.7916|28.7686|27.69|23.3077|23.35|22.19|20.84|24.1677||22.99|25.2|25.95|22.4|20.25|19.82|20.12|20.4|19.55|15.47|13.55|15||16|16.35|16.6|17.75||21.28||20.75|24.67|23.1|21.9||20.22|||20|23.42||23.92||||25.5|29.6|34.0084|33.8|39|37|37|32.75|29.8|29.8|29.8|29.8|28.75|28.75|26.8|25.8|25.8|28.3193|28.3193|25|25|30.05|30.85|30.85|30.85|14.6794|14.5|14.5|14.5|14.35|12.8|12.8|10.05|10.05|15.3|15.3|15.7|16.8|16.8|14.9206|14.9206|14.9206|10|10|10|10|10|10||
2022-02-19 20:18:59|pink_usa_1034|TGSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2|30.95|31.2|31.8|25.08|27.8|24.4|24.5|28.55|31.25|32.74|35.2|32.55|29.74|28.51|26.59|23.45|23.76|22.53|20.974|25.45|24.02|22.8|25.4|25.42|21.47|20.91|18.71|20.05|20.7|17.69|15.95|14.32|15.66|14.59||16.43|16.85|17.361|16.92|21.09|19.91|20.82|23.52|23.12|22.23|22.16|22|19.97|20.94|21.74|21.79|24.1199|24|23.4|25.59|24.15|25.39|27.15|32.5|34.55|36.645|40.73|35.83|37.44|29.65|27.06|24.65|30.1|29.95|28.01|28.01|25.97|27.46|25.87|25.87|25.5|26.3|29.66|32.2|29.255|21.73|13.8|12.69|14.85|16.15|15.35|13.05|12.25|9.75|14.42|14.75|13.4|15.28|16.19|15.185|16|12.46|12.41|10.8525|10.8|9.9|9.22|9.911|10.82||
2022-02-19 20:18:59|pink_usa_1035|ORKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.75|13.562|15.5|16.75||15|14.875|14.875|16.25|19.25|18.25||16.75|16.75|18|18.25|18.5|20.5|16|18.25|18||||17.045|17.045|16.5|16.5|17.2264|17.1|18.25|18.25|18.75|19.2|17.75|18.35|16.5|16.25|16.3508|17.75|16.838|16.838|14.75|16.62|18.05|17.4|18.8522|18.8522|19.75|20.5|23.05|23.35|23.25|28.05|28.3|28.3|25.25|25.085|24.35|26.85|26.85|28.75|31.928|32.82|31.1|33.18|36.75|33.6|35.45|36.25|36.25|40.95|37.35||37.35|39.75|40|||||43.05|||||57.95|54.3|66.65|67.05|72.15|16.5|16.95|19.75|19|16.65|17.4|18.11|18.15|15.95|11.6|12.24|13.6|14.59|12.8|11.75|12.75|10.3|7.65|7.45|5.3|6.95|6.45|5.65|7.45|7.75|7.57|6.85|8.17|8|10.05|9.45||10.1|8.94|8.76|8.85|7.89|7.05|7.75|7.65|9.12|9.64|9.61|8.95|9.64|9.33|9.16|10.07|9.45|9.08|9.69|8.23|8.26|8.2|7.11|7.43|7.45|8.33|8.18|7.48|7|6.8|7.01|7.14|7.63|7.91|7.95|8.18|8.85|8.87|8.16|8.11|9.63|9.24|8.4|7.74|7.36|7.4|7.74|7.73|7.56|7.675|8.4|8.6|8.75|9.2|8.92|9|9.1|8.19|7.77|7.04|6.49|7.7|7.93|8.06|7.995|7.95|7.64|8.06|7.185|8.03|8.01|8.025|7.675|7.94|8.415|8.82|9.13|9.23|8.63|9.16|8.96|9.885|9.56|9.035|8.96|8.925|8.91|8.91|9.245|10.17|10.09|10.395|10.03|10.543|9.9|10.135|10.49|10.79|10.99|10.705|9.15|9.16|8.86|8.385|8.205|8.08|8.47|8.135|7.945|8.18|7.885|7.625|8.64|8.905|9.01|8.545|8.72|9.31|9.52|9.885|10.105|9.48|8.01|8.8|8.1856|9.19|8.9|9.8|10.375|10.13|9.7|9.64|9.98|9.82|9.63|10.14|10.32|10.735|10.13|9.15|8.85|9.175|10.11|9.48|10|9.65||
2022-02-19 20:19:00|pink_usa_1036|DETNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0638|5.106||||5.2748||4.3464|4.5574||3.5024|||||||||||4.7262||4.6418|||13.5034|||219.4301|13.5878|13.5878|||11.2669|10.9715||14.0098||11.867|12.4484|12.7523|12.6172|13.0814|12.364|13.1293||12.0096|11.4863|11.3091||12.1024|9.3152||9.6718|8.8616|8.6084|9.2414|8.8616|9.4355|10.5716|9.73|7.3625||5.08|4.06|5.26|5.04|6.43||6.99|||5.69|6.7|6.77|6.81||5.81|7.18||8.75|11.12|12.48|14.09|15.53|15.67|16.1|17.26|18.46|19.81|16.93|16.78||15.95|15.65|18.25|18.61||||26.51||26.35|27.4|32.5||39.38|34.94|33.61||32.7|27.89|24.75|33.5|31.75|32.92|33|29.47|26.4|26.91|27.59|27.59|28.6|29|33.5|28.9|24.0486|14.6782|15.71|17.12|19.42|19|19|16.5|16.5|23.045|23.45|24.501|25.485|30.06|29.66|30.65|30.65|27.8|26.97|35.16|40.61|35.01|31.44|32.8||
2022-02-19 20:19:01|pink_usa_1037|MHGVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.435|11.8|10.85|11.39|12.59|12.3|13.71|12.8|13.91|13.3|14.29|14.36|13.83|12.92|12.58|11.61|12.1|11.59|11.25|12.52|11.59|13.25|13.51|13.81|12.91|13.49|13.68|15.71|15.57|17.42|16.48|16.75|15.82|18.11|18.19|18.16|17.88|17.94|16.53|15.095|16.8|17.72|16.745|18.77|19.62|20.02|19.605|17.55|16.7|17.73|19.71|20.495|20.95|20.33|20.65|22.34|21.69|23.46|24.34|22.785|21.43|21.98|23.34|22.25|21.64|23.64|24.105|24.66|24.1|22.66|24.24|24.55|25.74|23.75|21.05|16.97|16.83|20.35|18.69|18.88|19.49|17.82|16.3|20.86|21.85|22.64|25.55|24.915|25.78|26.11|26.1025|25.82|26.64|26.242|28.21|22.85|23.625|25.15||
2022-02-19 20:19:02|pink_usa_1038|MNHVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|20.5|10|21|20.76|24|34.5|47.5|69|64.5|65|70|72|80.14|68.5|78|89|84|91.5|89|85|69.5|83|72|87|103|103|106|119|117|128|134|90.4|69.2|52|55.6|38|42|43.5|47|55|46|50.6|49.2|55|66.4|70.2|78.2|82|77.5|90|88.2|100|97|95.1|104|100|98|99|94|108|110|116|115|11.16|10.71|11.2|12.59|12.42|13.38|12.69|13.8|13.298|14.77|13.25|13.65|13.37|12.55|11.66|12.04|11.425|11.75|12.701|11.6535|13.25|13.41|13.74|13.08|13.95|13.73|15.37|15.57|17.3|17.11|16.35|15.75|18.35|18|18|17.5|17.8|16.59|15|16.36|17.03|16.8|18.8|20|19.9|19.07|17.0018|17.15|17.1|19.4|20.6|21.4|20.8|20.2637|22.2|21.29|23.77|24.9|21.9|20.85|22.25|23.77|22.7545|21.95|24.2|25|24.79|24.06|22.7074|24.7|25.05|25.8|23.8|20.9|16.14|17.58|19.75|18|18.91|19.45|17.7237|20.295|20.245|22.15|22.5|25.8|25.55|24.98|25.63|25.796|25.5906|26.625|25.4|30|23.68|23.563|25.75||
2022-02-19 20:19:03|pink_usa_1039|AVACF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9797|18.4447|18.549|21.1107|19.4405|19.8689|20.7133|21.6074|21.7565|24.5878|21.9055|21.2101|21.3591|17.1568|13.9082|14.0172|14.4646|14.703|13.9082|16.1733|15.1004|17.0873|15.8554|13.3122|12.6366|14.4546|13.7692|11.3253|11.5339|7.7489|7.1031|6.5269|4.9474|3.0797|3.0797|2.0266|2.881|2.2|2.25|3.2|3.2868|3.2526|3.4|2.8025|2.6|2.68|2.86|2.6525|2.6213|2.3614|2.25|2.7|2.49|2.8|2.821|2.6074|2.475|2.63|2.4|2.25|2.4|2.5|2.29|1.41|1.5|1.69|2.03|2.93|2.51|2.72|2.9|3.51|3.95|4.39|5.55|6.45|5.56|4.1|2.12|2.0102|2.0136|1.89|2.33|2.44|2.701|2.84|4.35|5.52|4.35|4.03|5.49|5.3|5.6575|4.45|4.2|4.97|5.08|4.3|3.52|3.83|3.64||
2022-02-19 20:19:04|pink_usa_1040|GRGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9246|3.52||||||||||4.4|4.3||3.84|3.81|3.58|3.21|3.52|3.59||3.3|3.48|3.31||3.45|3.59|3.28|3.6|4.25|4.97|5.3|6.1|6.3|6.69|6.35|9.23|8.65|9.15||8.6|8.64|7.29|8.3|8.14|8.19|8.4|9.09|9.4||8.84|||||11.1075||||||13|13.4|12|12.9|13.85|12.46|12.46|12.4|12.4|12.4|12.4|12.5|12.6|11.95|11.95|11.95|15.3499|15.3499|15.3499|9.36|10.2|10.01|10.2|8.8|7.53|10.2|8.7|9|9.55|9.5|9.75|10.72|10.75|9.8|9.84|9.84|9.84|8.77|9|9.88||
2022-02-19 20:19:04|pink_usa_1041|TMRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.063|20.063|17.125|18.125|8.5|7.625|9.375|10|10.063|12.375|13.5|14.875|15.125|16.25|41|17.875|18.25|17.875|19|15|15.875|16.75|16.5|12.375|11.85|11.5|9.96|9.47|9.25|6.75|8.25|9.2|7.5|7.25|8.11|7.5|5.75|6.35|7.52|7.5|6.75|5.1|3.7|4.2|4.65|4.8|4.65|5.2734|5.4|5.5|5.8|5.95|5.9|6.2|6.25|4.94|3.5|3.85|4.55|3.85|3.4|3.5|4.1|5.1|5.25|5.1|4.45|4.35|4|4.35|4.65|5.45|6.45|7.5|6.65|7.25|7.65|7.7|||||6.6|||||7.25|7.15||7.3|7.15|7.55|8.45|9|7.95|7.05|7.45|7.1|6.4|6.85||6.8|7.87|7.82|6.9|6|7.32|5.65|4.75|5.25|2.85|3.45|3.5|3.45|3.85|3.71|3.57|3.37|3.89|4.4|4.72|5.12|4.95|5.09|4.95|4.84|4.83|4.28|3.84|4.45|5.26|5.85|6.35|5.94|5.61|6.32|6.41|7.52|8.11|7.91|8.63|8.91|7.36|7.56|6.35|6.99|6.64|6.7|7.64|8.02|7.41|7.64|7.75|8.1|7.74|8.614|8.61|7.95|8.37|8.5|8.524|9.86|10.33|9.26|9.29|8.17|9.81|9.52|8.81|8.81|8.72|9.22|9.38|9.54|9.87|9.486|8.63|8.37||8.11|7.218|7.406|6.804|7.639|8.55|8.64|8.97|9.86|9.45|8.77|8.665|8.715|9.88|10.59|10.496|9.575|9.15|10.02|10.55|11.32|10.71|10.313|10.82|11.72|11.24|10.41|10.73|10.41|10.82|10.94|10.77|11.88|12.3||14.39|14.68|15.31|14.43|14.845|15.62|16.4|17.76|20.24|19.2001|22.68|21|20.43|22.14|24.99|24.88|25.42|22.82|27.27|27.88|31.07|28.65|30.9|32.85|29.38|28.72|25.72|27.25|29.75|32.32|30.22|27.1|31.28|34.45|37.05|36.59|44.9|39.59|42.53|44|43.29|47.55|47.25|44.17|46.575|46.81|51.675|56.646|58.015|59.4|55.1|66.67|67.26|58.65|47.92||
2022-02-19 20:19:05|pink_usa_1042|ASCJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|2.54|6.5539|6.32|7.5893|6.2|5.54|5.32|6.76|6.85|7.1163|6.8|7.7665|7.4539|8.07|7|7.21|7.3|6.5282|6.3103|6.19||3.95|3.9|4.09|3.95|5.13|5.55|5.32|||4|3.7465|2.65|2.86|3.42||3.5|3.28|2.95|3.03||3.22|2.95|2.92|3.11|3.68|3.4|3.28|3.1|3|3.06|3.15||2.9|2.6|2.63|3.05|2.83|2.76|3.42|3.32|3.47|3.2|3.38|3.3|3.92|4.05|3.5|3.5|3.5|3.58|3.65|3.95|3.88|4.26|3.7|3.61|3.65|3.85|3.54|3.7665|3.575|3.15|2.142|2.5|2.55|2.93|3.04|3.32|3.07|2.828|3.44|3.45|3.49|3.55|3.66|3.8|3.78|3.75|3.55|3.65|3.67|3.86|3.64|3.79|3.65||
2022-02-19 20:19:06|pink_usa_1043|ENTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|14.1686|14.1686|14.1686|14.1686|14.1686|14.1686|14.1686|15|15|15|15|15|15|15|15|15|13.4|12.75|13.5|13.5|13.8059|13.55|19.8|22.15|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1|22.1||
2022-02-19 20:19:06|pink_usa_1044|AKKVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|4.75|6.8|4.25|5|5.95|6.5|8.55|8.2|9.4|9.6|11.4|11.9||14.6|12.47|14.01|17.25|14.15|13.85|12.55|13.95|11.8|15.26|16.13|15.92|17.12|18.75|20.59|23.45|21.95|22.3|17.4|16.46|11.39|9.32|12.09|11.94|11.15|13.79|17.23|16.23|17.32|13.75|13.63|16.09|18.49|19.66|19.19|20.5|21.11|21.77|19.6|18.66|14.42|13.67|13.41|15.07|14.92|14.14|15.41|16.85|16.58|15.452|16.69|15.65|17.3|18.21|15.8746|14.728|14.813|3.66|3.03|2.761|2.469|2.74|2.21|2||1.826|1.63||1.37|1.46||1.45||1|0.91|1.11|1.13|1.18|1.03|||1.11|1.54|1.77||1.782|1.56|1.6|1.48|1.59|1.72|1.99|2.18|2.26||2|2.022|1.89|1.89|1.93|1.93|2.292|2.17|2.06|2.06|1.91|1.824|1.824|1.32|1.51|1.57|1.57|1.57|1.57|1.57|1.57|1.57|1.57|1.158|0.91|1.1|0.965|0.85|0.5904|0.436|0.4432|0.5275|0.6224|0.73|0.73|0.7|0.79|0.85|0.85|0.81|0.74|0.7075|0.625|0.72|0.6813|0.605|0.605|0.605|0.68|0.552|0.552||
2022-02-19 20:19:07|pink_usa_1045|SALRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.07|10.65|10.5|11.98|11.8605|10.89|11.7505|12.19|12.8|12.34|11.32|9.18|9.72|11.9|11.8255|12.21|13.5|14.34|12.55|13.87|14.39|15.045|16.93|17.315|17.77|18.42|17.4|16.82|17|17|18.385|16.03|17.03|17.07||
2022-02-19 20:19:07|pink_usa_1046|HXGCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295||||0.465||0.74|0.645|0.72|||||1.714|1.22|1.45|1.43||1.1|1.045||1.14|1.3|1.25|1|1.15|||||0.93|0.75||0.55||0.5|||0.6|0.58|0.575|0.59|||||0.695|||1.02|1.17|1.05|1.16|1.39|1.77||2.35|2.29|2.55|4|4.07|4.92|4.3|4.12|6.08|6.75|6.54|5.81|5.36|4.7|4.45|4.3|2.8|2.94|2.5|2.7|3.31|3.23|3|3.0525|2.9|1.68|1.78|1.79|1.99|2.38|2.183|2.74|2.67|2.84|3|2.96|3.05|3.47|3.53|3.49|2.98|3.04|3.45|3.21|3.2|2.95|3.12||3.4|3.4|3.21|3.31|3.02|3.1801|3.06|3.01|2.83|2.52|3.3|3.39|3.15|2.95||3.09|2.675|2.88|3.465|3.58|3.85|4.6|4.74|4.22|4|2.96|3.4|3.51|3.45|4.1482|3.54|3.2|2.47|2.65|2.79|4.86|5|6|5.685|5|6.8796|6.495|7.51|6.28|5.535|6.39|4.35|4.5|3.535|4.09|3.67|4.11|3.83|3.85|3.14||
2022-02-19 20:19:08|pink_usa_1047|BRRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3373|9.0567|||9.08|9.2371|9.3457|10.17|9.17|8.7786|8.7184|8.8309|9.354|9.354|9.8|10.35|10.35|10.35|10.1|10.79|10.79|10.79|10.79|10.79|11.61|8.25|8.25|8.25|8.25|12.9|14.1741|14.1741|14.1741|14.1741|14.1741|14.1741|18.9|21.65|21.8|22.37|22.37|23.3|23.3|23.3|25.15|23.3|23.3|23.8||
2022-02-19 20:19:08|pink_usa_1048|BDOUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|24.26|24.67|26|23.68|27|31|26.75|27.13|30.5|32.97|29.1|30|27.89|25.25|25.6|24.46|26.59|22.2|20.8|23.15|25.47|25.5|27.2|25|25.7|26.49|27.47|26.92|28.03|28.05|27.7|33.34|31.53|29.9|29.5|26.33|20.05|18.95|21.15|19.6|18.5|17.59|18.45|19.65|21.75|22.295|23.09|22.7125|19.64|22.1475|21.6|23.2|21.68|23|23.35|24.75|23.8|24.42|25.83||
2022-02-19 20:19:09|pink_usa_1049|SMGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.1|7.75|9|8.5|8.75|11.15|10.95|11.35|12|13.9|13.15|14.5|13.7|14.75|14.8|15.5|14.75|16.1|15.85|15.5|13|16.15|17.25|17|23.05|28.1|42.25|40.05|37|39.15|30|26.04|29|31.15||25.33|27.21|27|26.85|26.45|26.1|26.25|26.02|26|27.8|27.62|26|25.86|27|25.932|26.16|28.65|30.1|28|29.75|22.4|20.1|19.39|15.95|17.5|17|16.26|15.46|14.7|13.77|17|18.25|17.5|19.17|17.37|17.16||16.46|16.98|16.5|17.86|17.49|15.8|15.48|14.7|13.28|12.04|10.85|11.09|11.0499|10.24|10.8|15.014|17.5|16.09|14.73|17.48|17.02|17.5|17.95|16.56|17.43|17.21|19.65|20.28|21|21|22.12|19|19.74|19.48|17.5|18.96|22.045|21.78|21.78|28.02|27|25.958|26.32|26.76|25.47|25.93|31.225|31.45|31.4|33|28.25|31.2|30.62|33.25|34.37|34.73|34.16|33.24|33.25|32.07|31.49|32.22|32.31|27.89|26.69|18.5|17.75|20|19.55|20.42|21.65|19.68|20.62|25.22|25.05|26.84|27.04|25.5|25.5|22.86|22.67|23.21|21.84|22.9|22.15|22.49|22.5|22.5||
2022-02-19 20:19:10|pink_usa_1050|MTPOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.354|23.2301|23.2301|25.22|25.22|25.22|23.995|15.21|15.21|13.56|16.5|16.5|13.95|13.95|16.67|16.67|16.67|16.67|16.67|18.57|18.57|19.55|20.238|20.238|19.01|19.01|19.01|20.59|21.78|21.78||
2022-02-19 20:19:10|pink_usa_1051|BPHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53||57.41|53.36|||38.8|40.33|46||40.15|39.59|40.08|||||||43.1|41.82|42.8255|42.92||||||||||35.095|||||||39.7||||39.7|39.7|39.7|39.7|39.7|39.7|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|34.94|34.94|31.65|31.65|31.65|31.15|35.9|35.72|34|39.86|39.86|39.86|39.86|28.28|24.77|24.02|28.11|27.64|26.4|26.435|27.9075|31.41|37.835|35.329|33.27|34.08|35.9675|34.75|34.59|36.82|33.0675|34.4|34.3975|34.19|38.26|37.8475|39.62||
2022-02-19 20:19:11|pink_usa_1052|AYALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52||11.075|10.345|10.725||10.745|||14|13.95|14.975|15.8|14.35|13.935|13.975|12.25|14.25|13.52|13.275|11.74|11.93|12.55|12.98|14.045|14.69|14.51|16.515|16.185|16|15.66|15.155|15.58|16.665|16.8955|18.065|18.2|17.75|16.685|16.97|16.45|16.635|15.905|16.475||12.97|14.27|14.15||19|17.99|17.03|18.58|16.26|14.8|14.55|15.5|18|15.66|16.5||17.6|17.25|16|17.7|18.5|19.56|20.22|19.67|20.84|21.24|17.62||16.89|17.18|18.44|16.6|17.095||17.75|17.75|17.9|17.9|17.955|17.955|17.5|17.5|17.67|17.67|17.67|16.734|15.45|15.2|14.085|13.98|9.185|12.85|15.85|16.38|14.61|15.7|13.41|15.25|15.95|17.87|15.66|16.229|15.412|14.75|14.9|14.9|15.879|15.25|15.655|16.7545|16.8|16.8|16.8||
2022-02-19 20:19:11|pink_usa_1053|JGSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.659|0.659|0.7333|0.7143|0.781|0.7381|0.7429||0.849|0.849|0.9048|0.9524|0.981|0.9905|1.1143|1.0952|0.9333|0.9286|0.7714|0.9524|0.981|0.8381|0.8429|0.7714|1.0095|1.0857|1.1048|1.1238|1.1238|1.219|1.2381|1.1905|1.3714|1.3524|1.4857|1.4476|1.4762|1.4762|1.6095|1.4724|1.5238|1.5286|1.4|1.419|1.419|||1.2571||1.5867|1.7143|1.8438|1.7619|1.6533|1.6533|1.581|1.4533|1.4|1.4571|1.4571|||1.6667|1.6667|1.5905|||||1.2476|1.4381|||||1.0476|1.0286|1.0262|0.9524|0.9524|0.8838|0.9333|||||1.2381|1.2762|1.2762|1.2952|1.2857|1.3333||1.4286|1.4286|1.3333|1.3333|1.0095|0.9524|1.1238|1.1238|1.2202|1.2202|1.2202|1.2202|1.2202|1.2202|1.2202|1.2202|1.2202|1.2|1.08|1.08|1.0948|1.0948|1.0948|1.0948|1.0948|1.0948|1.116||
2022-02-19 20:19:12|pink_usa_1054|ABTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.62|||16.89|17.82|16.42|||||14.56|14.88|14.85|14.22||||||||||14.94|||||9.97|11||8.53||9.83|9.83|9.83|11.56|11.61|11.1|11.1|11.06|10.57|10.57|10.57|11.06|11.06|11.06|9.97|10.2|7.76|7.76|10.45|9.5|9.39|9.865|9.29|9.3|9|10.27|10.27|10.27|7.01|7.01|8.35|8.7|8.12|8.04|10.485|10.485|10.485|10.485|12||
2022-02-19 20:19:12|pink_usa_1055|SVTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.7333|4.8333||4.3333|4.6333|||||||||5.6333||||7.4||8.8|8.6867|8.5253|7.71|||9.1821|||8.54|8.2133|7.5475|8.58|8.0467||10.1667|10.2759||11||11.8953||11.8267|13.0933|13.8333|14|15.4067||16.66||18.1867|14.68|13.74|489.436|10.0867||11.5067|10.82|10.56|10.3333|||11.7|11.8287||11.8533|12.32|||||13.6733|||14.3533||||||||10.5333|12|13.8||13.7333|||15.44|||12.41||||13.15||||||||||21.84||17.98|||16.625|||||17.19|18.27|18.27|19.8|18.17|17.8|17.8|17.8|17.8|17.8|17.8|17.8|19.43|19.43|19.43|19.43|19.43|19.43|16.03|18.4|19.25|18.52|17.83|17.83|17.83|21.59|22.57|22.57|22.57|20.36|20.36|19.04|19.04|19.04|19.04|19.04|19.04|18.68|18.94|18.94||
2022-02-19 20:19:13|pink_usa_1056|ALGGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6543|25.39|26.1|29.24|27.95|28.88|31.25|28.26|27.3|31.27|29.35|29.57|29.45|32.89|32.99|34.24|34.75|34.3|31.34|27.75|29.815|27.75|27.9|25.75|29.51|26.9|30.75|28.87|25.65|24.77|24.95|21.06|17.36|20.09|18.43|17.25|15.475|15.416|18.35|15.6|16.4|16.55|17.62|17.99|16.4|14.4|12.61|13.1|12.8675|12.495|13.122|14.495|14.6|14.26|14.345|13.99|17.04|15.01|14.87|16.18|15.52|14.2|13.1|12.3|12.02|10.91|11.045|13.2|11.11|10.88|10.65|11.87|12.51|13.25|14.7|14.72|14.43|15.17|15|12.205|11.84|11.31|10.98|11.8|10.88|9.83|6.62|6.275|6|6.79|5.85|6|7.0825|7.95|9.975|11.055|10.9|10.695|10.17|10.56|10.5|10.25|9.5|10.39|10.39|10.09|11.2|11.8565|12.4||
2022-02-19 20:19:14|pink_usa_1057|JBFCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|12.75|12.35|13.35|11.98|15.4|14.55|16.6|16.56|16.4|15.78|13.69|14.84|14.92|15.48|17.2|16.231|16.33|17.53|17.14|17.1|18.21|18.14|21.03|20.07|19.14|18.632|17.89|17.42|16.95|15.6|16.68|17.56|17.3|17.73|17.17|17.15|19.45|19.68|19.78|19.59|21.82|21.65|20.85|19.87|17.25|14.52|16.55|16.25|16.1|17.52|16.41|16.3|17.08|19.25|19.168|19.59|19.58|20.295|22|22.06|22.85|22.46|21.36|19.5|20.79|21.75|19|20.35|21|22|23.69|24.48|23.94|22.33|20.94|22.63|20|17.28|17.1|18.6|15.05|17.4|15.03|13.08|7.95|11|10.75|11.75|10.75|11.3|11.843|15.39|16.67|16.49|14.5|14.595|15.5|14.43|15.55|17.27|15.43|15.46|15.24|18.5|17.31|17|17.2||
2022-02-19 20:19:14|pink_usa_1058|PHTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|30|30|20|25.25||30|47|12.45|5||20.5|20||20|18.5|52|20.1|21|49|50|40|35|45.5|36|36||40|51|55|50||56.1|40|40||||64.99|63.64|63.25|||55.15|62.5|63.9|65.8|63.25|59.13|61.51|66.75||73.67||73.64|70.15|||||63.36|||||59.91|63.15||69.59|70|73.15|60|70.61|62.27|66.54|66.14|69.23||62.31|||59.37|50.1||45.86|41|||37.46||37.83|43||40.19|||29.63|26.96||28.44|30.19||35.15|37.04|34.02|||32.17|31.78|30|28|28.94|28.65|27.5|26.06|25.21|24.77|27.03|23.93||22.22|22.22|22.22|21.25|21.25|21.25|23.03|23.8|23.8|23.8|23.8|23.8|20.79|21|19.13|19.13|19.13|19.13|22|22|22|26|26|28.6|25.92|23.75|23.75|23.75|23.75|27.205|27.205|27.205|26.21|26.2525|26.2525|26.2525|31.6|33.1225|36.175|36.78||
2022-02-19 20:19:15|pink_usa_1059|MAEOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63||||||11.63|11.73|||13.12|12.8|11.87|11.88||12.51|12.36||||12.95||||12.57||12.5|||13.6701||||13.67||||||||||11.39|||11.89|10.97|10.64|10.89||10.9|12.03|||11.42|11.42|12.84|12.77|12.04|13|13|14.61|14.61|13.99|13.99|13.99|14.19|14.19|14.19|14.22|14.22|14.28|14.28|14.28|13.55|13.53|13.53|12.19|12.19|12.19|10.69|10.08|10.08|10.08|14.42|11.35|11.93|11.93|11.68|12.09|12.18|12.1|10.28|10.33|10.33|11.2|11.2|11.2|11|11.36|11.36|11.36|11.36|13.06||
2022-02-19 20:19:16|pink_usa_1060|ABZPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.16|||||||||17.34|15.75|||||||||15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|15.75|12.8|12.8|10.2|10.25|11.6|11.6|11.22|11.22|11.3|13.74|11.53|11.42|11.42|10.62|9.87|9.82|9.82|9.82|9.82|12.645|12.645|12.645|12.645|12.645||
2022-02-19 20:19:16|pink_usa_1061|MGAWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.29|||||||||29|22.15||21.8||||||15.24|||19.28|||20.68|||||||14.45||||||17.64|18.76|21.7|19.86|20.15|19.95|19.75|18.1|17.53|17.08|18.58|16.2|18.51|16.1|15.98|16.77|17.89|17.99|19.78|19.57|21.55|21.41|22.7|23.76|23.75|19.738|17|19.04|17.45|16.52|14.98|14.21|9.31|9.88|12.78|11.9975|12.4|12.18|11.85|13|16.82|15.69|15.23|16.199|15|12.819|13.335|12.45|10.94|12.04|11.39|11.95|11.54|12.72|12.749||
2022-02-19 20:19:17|pink_usa_1062|RRETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|15|15.19|15.14|15.7|16.61|14.8|14.75|14.06|14.85|16.2|16.92|18.19|19.29|18.93|19.1505|16.4|16.12|16.55|14.1325|16.02|16.46|15.24|14.02|12.1|12.8|16.12|17.15|16.54|18.07|18.4801|17.49|16.22|16.3|15.39|14.49|15.57|16.55|15.55|16.39|18.25|17.72|18.3|18.53|20.96|18.47|19.9|19.99|19.24|17.45|16.61|17.94|16.61|15.07|15.53|14.71|14.68|14.85|14.4|15.32|16.28|16.55|15.39|12.74|12.74|14.95|15.596|15.3||15.3|14.25|14.25|14.25|14.2|8.66|10.55|14.7|14.3|11.82|14.11|13.5|13.255|13.955|14.98|12.5|11.66|10.795|10.82|10.33|11.075|10.45|10.11|11.6|11.84|12.0001|13.15|10.55||
2022-02-19 20:19:17|pink_usa_1063|UVRBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.72|29.46||||||||29.2|31.78|33.84|33.9|36.34|38.37|||||||50|50.02|48.43|46.6184|40.17|40.21|40.31|42.16|43.3|40.83|39|40.38|42.91|44.55|||42.07|||39.77|37.45|38.77|||32|||36.23|30.97|32.1201|30|29.61|28.25|26.59|27.98|33.91||28.17|25.82|23.83|21.25|22.34||27.39|25.61||25.61|25.61|27.77|28.61|28.61|31.09|32.09|33.24|31.87|33|33|33|33|33|30.03|28.61|20.66|23.7|25.43|27.19|27.19|27.19|26.7|28.59|31.09|31.09|32.5|30.25|30.25|27.645|29.03|29.03|29.03|29.03|26.76|26.76|26.06|26.05|26.05||
2022-02-19 20:19:18|pink_usa_1064|MWTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|14||15.75|16.17|16.8|18.13|19.91|19.8|22.23|22.36|24.72|24.92|19.23||18.07|18.51|16.29|14.19||12.93|12.17|13.095|13.42|15.14|14.94||15.14|15.88|16.07||||18|17.65|15.4|13.84||13.13|13.93|10.21|||||||||||14.36|15.2299|16.27|15.86|14.434|15.18|15.35|15.77|15.91|15.5|||15.95|15.43|14.45|14.45|13.96|13.55|13.5|13.26||13.09|12.3||10.7|10.67|12.02|12|12|12|12.97|12.45|12.45|12.45|12.45|12.45|12.1|12.1|12.1|9.905|3.033|4.9|4.69|6.14|6.14|5.5|5.5|6.16|6.16|7|7|7.2|7.55|7.55|8.69|8|8.27|7.61|7.25|9.0415|9.0415|8.55|8.75|12.64|11.36|11.87|11.81||
2022-02-19 20:19:18|pink_usa_1065|PGCMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.9|1|0.92|1.02|0.86|0.83|0.99|0.88|0.97|1.06|0.92|0.88|0.9|1.06||0.997|||0.807|0.76|0.73|0.82|||0.88|0.95||||0.77||||0.741|||0.7|0.79|0.894|0.92|||0.9625|0.95||||||||||0.93|0.997|0.99|1.13|0.92|0.95||0.99||0.85|||||0.835|||0.835|0.835|0.88|0.88|0.93|0.93|0.93|0.93|0.91|0.91|0.91|0.91|0.75|0.75|0.81|0.7|0.76|0.925|1.01|0.765|0.9|1.045|0.99|0.9699|0.91|0.85|0.805|0.77|0.76|0.73|0.721|0.78|0.78|0.79|0.845|0.805|0.69|0.72|0.725||
2022-02-19 20:19:19|pink_usa_1066|GTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05||38.56||36.95||||||||||||47.74||||59.36||47.85||||||47.88|46.45|50.95|50.71|47.85|42.25|38.03|35.439|29|33.33|34.22|36.18|40.86|41.04|43.97|42.36|39.45|38.8|40.01|38.51|34.62|35.96|35.35|32.77|29.92|33.4|31.27|30.73|35.43|40.15|40.29|39.1|38.84|36.626|38.8|36.76|37.31|34.04|43.525|43.2|41.1|39.54|34.48|35.5|38.25|40|37.035|34.79|38.32|41.83|42.92|42.52|41.22|42.59|41.97|41.435|41.435|42.55|41.75|40.37|38.975|37.025|37.29|38|38.72|56.3|58.24|65.5|68|66.035|66.035||
2022-02-19 20:19:19|pink_usa_1067|DMCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.779|2.85|3.57||||||2.49|2.5||||3|||||2.9||2.514|4.5||1.9|2.01|2.64|2.335||2.81|2.84|2.84|2.84|2.84|2.84|2.84|2.84|2.09|2.09|2.09|1.65|1.65|1.65|1.65|1.65|1.08|1.08|0.86|0.9|0.94|0.74|0.76|0.75|0.54|1.05|1.05|1.05|0.8|1.13|1.03|1.06|1.06|1.06|1.06|1.5|1.51|1.58|1.51|1.51||
2022-02-19 20:19:20|pink_usa_1068|CEBUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.52|9.73|9.42|9.54||10.09|11|9.83|10.19|11.92|11.01|10.21|9.96|9.96|9.36|9.4||||||5.71|6.02|7.67|7.67|8.315|8.315||7.46||9|9|||9|8.69|9.72|7.21|8.45|4.49|4.86|4.5|4.25|3.69|3.88|3.915|4.045|5.45|5.31|4.91|4.812|5.06|6.36|4.645|5.4225|4.9|4.9|4.01|4.01|4.01|4.01|4.17||
2022-02-19 20:19:20|pink_usa_1069|DLNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4164|5.13|4.84|4.94|4.15|4.2|4.8|4.58|5.1101|5.4|5.25|6.23|5.87|5.7|5.48|5.69|6.05|6.32|6.24|6.27|6.21|5.94|6.11|5.05|5.13|4.808|5.089|5.44|5.5|5.74|5.8|5.01|5.085|4.84|4.7|4.85|4.26|5.1|4.93|5.37|5.73|5.5|5.47|5.31|4.79|5.1|4.8|4.47|4.2|4.02|4.18|4.53|4.61|3.38|2.6|2.33|2.47|2.72|2.3|2.45|2.9|3.22|3.52|3.925|3.45|3.75|3.69|3.785|3.69|4.33|3.96|4.145|3.61|4.08|4.1601|4.13|4.2||
2022-02-19 20:19:21|pink_usa_1070|ASOZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25||||||||||||14||||||14.4|13.91|15.5|18.27|17|16.21|15.75|16.04|15.81|15.41|12.99|12.82|12.85|12.85|13.04|14.13|15.45|13.46|15.2|13.99|15.32|15.68|15.6|15.36|13.95|13.95|13.96|14.03|13.89|13.4|13.76|14.22|15.49||12.4||14.35|14.2228|13.38|12.88|12.96|13.22|13.99|13.2|13.89|14.43|12.7842|13.22|12.3|13.6223|12.95|12.95|11.9432|12.18|13.5|13.68|14.41|12.96|12.26|12.26|12.26|12.26|11.41|10.99|10.99|11.23|11.23|11.23|12.44|14.35|12.51|13.12|13.05|13|11.948|11.65|13.46|13.46|15.6|16.75|16.75|16.75|18|15.2025|18.3425|21|18.97|16.11|16.11|18.185|18.3|17.02|17|18.11|18.11|18.11|18.11|21.47|21.47|21.47|21.47|21.47|22.81||
2022-02-19 20:19:22|pink_usa_1071|GLPEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|7.3|7.75||||||8.6|8.5||7.3|7.85||8.1884||10.135|9.5|9.902|10.14|||10.55||11.95|10.96|9.56||10||8|8.5|8.82|7.75|8.09|6.18|6.45|6.8|7.8|8.29|7.54|7.51|7.96|7.91|7.6|7.54||8.252|7.36|8.51|8.36|8.39||7.85|7.78|7.72|8.36|8.56|8.79||9.09|8.24|8.91|7.635|7.01|5.78|5.075|5.6|5.525|5.62|6.74|6.02|5.42|5.63|5.12|5.64|5.62|5.26|5.34|5.68|5.635|6.005|6.91|6.68|6.81|6.86|7.47|6.83|6.71|7.3|7.4|7.29|7.43|7.6|7.67|7.67|7.5|8.215|8.41|8.76|9.165|9.24|9.455|9.16|9.07|9.47|9.43|9.56|9.755|10.26|9.51|9.66|8.47|8.18|8.23|7.755|8.205|7.9|8.174|7.49|7.64|7.303|6.94|7.39|8.11|7.97|8.74|7.47|7.153|5.29|5.56|6.52|5.89|5.415|5.25|4.88|4.166|5.63|5.19|4.89|5.82|5.84|5.93|6.33|5.4025|4.98|4.96|5.718|5.1275|4.845|5.14|5.56||
2022-02-19 20:19:22|pink_usa_1072|EDPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|36.375|34|31.563|35.125|35.125|37.188|39.375|40.375|44|52|49.063|52|46.25|45.938|50.25|51|49.75|44.063|44.25|48.438|41.875|38.5|38.125|36.625|34.625|34.5|33.75|31|30.5|35.625|35.375|34.25|38.438|37|34.875|35.625|33.563|32.625|32.25|29.625|27.5|29.25|33.875|30.85|28.7|28.6|26.3|25.1|23.8|25.91|25.9|25|22.85|22.81|20.95|20.26|20.64|21.3|20.86|20.9|19|16.5|16.56|15.18|16.5|16.75|16.89|16.18|15.85|17.83|19.31|23.27|22.63|21.51|21.9|23.91|22.54|24.78|26.85|28.46|29.11|29.1|26.91|28.26|28.09|27.59|28.96|28.97|29.69|29.96|29.9|29.88|29.4|28.24|27.11|25.86|24.94|26.62|28.56|27.19|27.66|30|31.83|33.85|35.4|39.46|39.29|37.58|38.12|39.5|39.41|43.26|45.94|49.61|50.15|52.65|53.47|54.96|53.89|55.65|55.85|56.15|54.25|60.25|71.56|66.9|66.2|63.9|56.8|63.55|62.42|61.8|54.6|48.79|44.4|30.95|38.45|32.25|35.9|34.59|31.56|35.87|37.6|39.65|39.9|40.34|44.39|47.6|45.85|46.23|45.1|36.35|39.45|40.2|32.7|29.55|31|31.25|32.04|36|36.1|33.85|35.67|38.35|38.53|40.39|38.85|37.1|36.33|32.05|30.33|32.88|31.96|33.08|31.94|29.7|29.12|26.59|29.03|20.97|24.37|23.75|28.19|27.09|26.1|25.52|31.05|32.572|30.67|31.81|34.67|32|30.05|35.888|36.11|33.47|36.87|36.9|36.18|39.71|44.09|44.69|49.41|48.52|49.11|44.9525|45.44|41.49|40.3605|42.11|39.29|36.97|36.122|39.25|40.9|38.4|37.01|37.088|34.25|38.404|35.05|34.06|34.7|35.13|31.13|33.64|36.07|33.99|29.96|33.69|32.51|31.24|32.44|29.82|30.325|29.76|30.1|33.55|35.07|36.61|32.57|36.39|39.84|36.695|34.88|34.275|35.41|34.39|38.01|38.84|36.1|40.295|40.48|41.28|38.31|35.66|36.52|35.39|35.245|36.45|36.842|39.6|36.65|39.395|37.905|37.09|38.52|39.6125|40.28|40.69|42.86|50.89|40.88|40.9|44.58|47.48|50.71|53.4|52.39|54.48|51.88|57.02|65.46|62.77|57.12|61.89|54.15|56.09|55.035|52.99|57.14|53.44|55.41|54.77|55.0301|51.34||
2022-02-19 20:19:24|pink_usa_1073|JRONY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.15|10.2|7.4|9.5|11.2|13.2|13.09|14.35|16.4|17.4|18.55|19.95|20.35|19.4|19.95|19.55|18.3|18.55|18.45|22|22.45|28.15|32.05|29.6|29.45|29.84|31.75|32.75|33.75||39.55|35.1|31.26|32.1|35.05|34.31|33|34.05|36.35|39.56|36.75|34.8|32.25|30.65|34.43|35.65|35.4|37.26|38.91|42.6|40.7|39.95|47.41|42.71|41.79|38.25|39.5|39.441|38.81|40.19|38.76|34.43|33.08|33.82|33.86|33.85|32.7|27.43|26.33|20.935|17.84|21.08|18.385|23.56|22.96|26.28|29.1|27.46|24.35|29.2|26.9|28.3|27.68|26.54|24.96|28.76|30.25|32.6|31.995|29.67|31.06|34.14|32.34|35.07|34.755|30.72|34.1|34.01|32.47|35.38|37.63|39.14|40.1099|39.86|40.16|36.96|36.78|38.35|38.75|41.22|37.98|35.92|34.99|31.5|28.66|28.44|28.81|30.05|25.05|23.6|23.64|28.06|29.2|29.27|31.46|30.35|31.22|32.57|32.57|34.47|33.27|31.58|32.7|34.96|34.58|34.4|33.82|34.65|33.405|33.93|33.285|33.04|31.89|33.74|34.99|32.29|31.26|34.66|37.5|38.82|39.86|41.74|43.74|41.51|45.79|45.4|47.31|48.92||
2022-02-19 20:19:25|pink_usa_1074|CTTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4937|3.533|3.533|3.533|3.533|3.533|3.533|3.533|3.533|2.24|2.65|3.54|3.55|3.28|3.28|2.25|2.35|2.2166|2.4397|2.6622|3.0784|2.85|2.6|2.9038|2.97|2.95|2.85|4|4.39|5.5|5.96|5.2942|5.01|5.4|5.4|4.95|4.95|4.73||
2022-02-19 20:19:25|pink_usa_1075|SBRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.1351|14.76|11.11|7.82|10.19|11|10.53|12.75|13.05|13.22|13.03|9.57|11.4|11.96|11.59|11.79|11.43|12.21|13.05|14.27|13.92|12.4|12.86|12|11.27|11.48|10.77|12.14|12.62|11.921|12.17|11.2|9.18|9.46|8.47|10.56|10.34|7.67|8.77|7.76|7|5.478|3.91|4.03|5.08|5.06|6.31|5.64|4.97|4.75|4.53|5.095|6.63|6.57|5.63|5.06|6.325|6.5|7.64|8.98|8.65|8.39|9.68|9.58|9.31|10.3|11.91|11.8|11.37|11.87|11.92|11.2|10.42|12.05|13.62|14.15|14.38|16.21|17.74|18.78|19.805|18.94|14.625|14.46|14.69|13.37|10.34|11.445|11.8|11.67|11.45|13.45|12.59|14.2|14.616|14.79|15.48|14.07|13.67|13.945|15.12|14.32|16.63|16.335|13.87|10.33|10.5|12.33|11.75|12.35|12.28|10.745|10.59|14.1|15.23|13.96|15.23|14.58|16.13|16.9|16.28|16.95|17.72|20.02|20.725|16.43|16.29|13.94||
2022-02-19 20:19:26|pink_usa_1076|SGTPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.42|1.85|2.25|2.15|2.6|2.61|3.28|3.25|2.65|3.2|3.5|4.45|4.95|4.5|5|4.88|5.05|6.03|5.14|3.96|4.2|4.6|4.27|5.08|4.95|4.94|5.28|5.8|5.92|5.95|5.53|5.11|5.05|5.1|4.83|4.5|4.69|5.19|5.1|6.17|6.91|6.65|5.38|5.22|5.89|5.78|6.84|6.7|6.17|6.37|6.83|7.68|7.22|6.99|6.98|6.03|6.27|6.52|6.66|7.286|7.12|7.34|7.54|7.2|7.3|7.4|7.35|8.02|8.2|7.14|7.0424|6.6|7.23|6.27|4.85|6.42|6.66|8.55|8.04|6.9|7.66|6|6.02|6.42|6.9499|6.2|5.84|5.46|6.36|6.624|6.15|6.23|5.555|5.155|4.91|4.702|4.498|4.93|5.505|6.08|5.42|5.8|5.395|4.85|4.9|4.985|5.06|5.08|4.98|4.9|5.09|5.295|5.31|5.01|4.94|5.04|5.34|5.26|5.42|5.5|5.725|5.68|5.75|6.15|5.99|6.22|5.89|6.45|6.691|4.96|5.35|5.575|5.9355|5.914|6.15|5.539|4.97|4.9755|4.72|4.99|4.9801|4.92|4.8|4.99|5.04|5.45|5.61|5.5|5.4|5.48|5.61|6.28|6.3|5.11|5.23|5.66|5.34|5|5.28|5.03||
2022-02-19 20:19:27|pink_usa_1077|SGTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|6.15|6.12|5.5|4.45|5.54|7.17|8.18|7.75|6.57|8.3|8.2|9.54|9.58|8.78|9.45|8.64|8.4|10.26|9.45|8.59|8.9|10.3|9.83|9.69|9.57|9.6|10.93|11.44|12.05|11.35|10.14|9.83|9.8|7.85|7.85|8.03|8.35|7.92|8.32|9.97|9.9|10.15|9.88|7.96|8.36|8.9|8.8|9.23|7.96|8.98|9.23|10.09|9.37|9.25|8.49|7.35|7.68|7.67|7.89|8.64|8.48|8.26|8.22|7.72|7.43|7.24|7.05|7.89|7.7325|6.85|7.22|6.5199|6.068|4.63|4.22|5.19|5.82|6.72|7.44|6.0235|5.71|5.48|5.01|5.56|5.69|5.03|4.37|4.5|5.44|5.54|4.99|5.09|5.01|4.69|4.8|4.66|4.484|4.62|5.198|5.52|4.7754|5.1301|4.8292|4.676|4.495|4.37|4.75|5.01|5.02|4.59|4.8|4.828|5.12|4.59|4.54|4.65|4.4|4.55|3.98|4.02|4.07|4.24|3.96|4.09|3.814|3.875|3.63|3.84|4.13|4.03|5.73|5.61|7.31|6.76|8.21|7.5475|3.67|4.39|5.005|5.85|5.4|5.05|4.72|4.3934|4.73|4.645|4.93|4.4|4.57|4.6|4.76|5|4.87|4.575|4.612|5.105|4.83|5.18|5.06|4.67||
2022-02-19 20:19:28|pink_usa_1078|OGZPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.875|23.75|21.325|20.75|22.75|22.75|22.1|21.7|23.35|21.6||20.25|21.13|19.475|18.835|21.3|21.5|21|22.35|25.15|28.25|28.95|24.4|24.475||||||16.7|8.65|9.7|8.3|8.365|6.65|6.1|8.55|11.1652|11.475|9.025|10.95|10|13.05|12.77|10.95|13.275|12.95|11.285|12.045|10.6|10.125|9.675|11.195|10.575|10.9385|11.375|12.36|13.415|13.9|14.585|16.74|15.23|14.76|14.6|14.15|10.89|9.62|12.4|11|11.23|12.67|13.51|11.61|10.39|9.01|9.88|9.73|10.35|10|9.28|9.01|9.91|9.05|9.04|8.33|8.47|7.28|6.56|8.1|8.96|9.37|9.12|8.28|8.29|8.41|6.46|7.49|7.85|8.28|8.93|7.27|7.36|6.76|6.22|5.36|4.5595|5.14|4.58|5.5346|6.1|4.98|4.98|4.405|4.19|4.5|4.1445|3.83|3.65|3.45|3.91|4.46|4.881|4.45|4.25|4.118|4.06|4.3|4.52|4.91|5.178|5.025|4.625|4.411|4.74|4.12|4.04|3.96|3.99|4.15|4.405|4.53|4.89|4.97|4.89|4.825|4.51|4.48|4.685|4.43|4.315|4.985|4.38|4.75|4.788|4.89|4.62|4.73|5.005|7.084|7.87|6.97|7.04|6.8|7.81|7.75|8.225|7.26|5.6612|4.82|5|5.48|5.57|5.11|4.73|4.3|4.44|5.48|6.0698|6.08|6.045|5.89|6.16|7.17|7.9|7.76|8.94|10.72|9.81|8.55|9.19|8.8||
2022-02-19 20:19:29|pink_usa_1079|LUKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.063|7.938|9.253|8.375|13.878|11.75|11.406|15.625|15.25|13.375|13.188|14.813|16.188|15.313|54|10.313|10.063|9.906|10.313|8.875|11.065|12.375|45.25|42.9|44.55|38.25|43.2|46.5|55.45|56.5|52.4|58.5|73.25|70.7|69.25|60.5|63.7|63.25|63.375|62.5|60.7|55.45|60.25|55.8|69.875|71.1|79.6|71.01|77.5|84.79|85.5|23|24.263|25.325|29.235|30.7|27.563|27|26|26.875|29.25|32.625|31.688|30.875|29.85|31.525|34.875|36.463|8.525|35.25|39.85|44.9|46.45|57.37|56.95|57.65|64.8|77.15|||||84.55||||86.25|90.25|82.75|81.45|80.4|83|77.7|77.5|77.3|75.53|75.8|88.4|96.6|84.65|86.25|72.2|76.65|85.9|90|105.45|96.9|78.2|60|38.8|42.1|28.5|35.85|34.5|37.92|42.8|46|56.77|42.5|47.15|50.32|56.5|56.95|59.68|57.95|53.15|54.1|60.25|55|47.85|54.35|56.05|54.29|58.8|57.16|56.59|59|66.33|74.17|72.65|68.15|63.75|63.85|57.32|58.69|48.45|56.08|49.9|55.8|60.94|61.74|62|61.65|53.12|54.87|59.26|58.02|62.67|58.35|65.82|66.4|66.64|65.1|61.95|62.62|57.73|57.57|58|58|63.45|62.85|61.108|59.1|57.15|52.63|54.8459|53.0799|60.8|61.35|53.24|57.31|49.8|44.71|39.01|40.2|46.73|46.26|50.7662|51.2|45.95|42.98|39.96|36.31|34.95|39.9|38.31|29|29.65|38.4|39.15|40.75|40.57|43.61|43.42|47.56|48.7|48.95|54.75|56.195|56.52|52.77|54.205|49.93|48.65|47.18|49.21|50.14|52.39|55.36|58|63.73|64.87|65.78|68.25|65.8|66.28|70.185|70.64|68.86|74.835|72|77.91|75.75|82.31|85.24|90.7|84.9875|79.6|84.65|79.8|82.44|82.68|94.455|96.75|104.72|102.81|85.56|66.01|67.45|74.5|71.5|70.11|63.95|56.61|62.83|73.82|75|77.31|82.43|78.5|77.86|84.3|89.17|86.9|85.62|101.09|100.77|89.04|91.6|92.42||
2022-02-19 20:19:31|pink_usa_1080|NILSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.91|11.625|15.35|17.025|17.85|20.25|21|23|23.5|21.3|23.02|19.45|17.07|19.9|18.95|21.75|24.75|26.2|24.25|22.625|31.25|33|39|41|49|55|60.2|72.35|70|72.5|82.75|58.5|54.75|56.25|53.5|57.9|66|61.61|49|51.65|58.5|64.75|60|56.9|59.15|65.25|72|77.4|86.25|75.1|88.4|86.2|89.95|86.25|97.5|142.2|91|134|137.1|137|122.75|147.25|155.5|144.35|183.5|168.5|197.25|191|195.5|224.5|229.5|223.5|288.15|336|262|266.5|271.9|29.65|27.8|27.5|29.64|22.2|17.66|12.14|6.5|13.59|6.125|5.87|4.35|4.75|6.9|8.65|11.1|7.59|11.15|10.4|11.8|14.05|13.41|16.1|14.76|16.56|19.35|19.2|16.31|16.05|17.25|16.7|17.81|18.98|23.89|23.98|25.3|24.98|27.5|26.35|25.4|26.8|22.12|24.45|19.3|18.33|15.47|16.55|20.02|18.84|18.65|17.84|15.55|15.91|16.25|14.84|16.18|14.45|17.65|19.85|19.86|17.9|16.47|15.05|13.4|13.79|12.86|13.15|14.74|14.644|15.22|15.51|15.98|17.53|16.9|17.97|19.88|21.3|18.79|19.75|17.63|17.05|16.26|15.92|17.09|18.2|18.463|19.45|17.53|16.44|16.15|15.87|14.635|15.34|13.48|11.12|10.81|12.99|12.44|14.4|13.15|14.28|15.55|15.735|15.765|15.11|18.1|17.52|17.2|15.545|16.03|15.41|14.165|14.245|15.31|16.82|17.71|18.77|18.23|20.43|20.1|19.59|18.79|16.89|18.28|18.82|16.95|16.43|17.09|17|19.08|19.825|20.7|21.92|22|22.1|22.16|22.62|22.63|25.15|25.51|26.895|29.54|32.235|33.638|30.4|24.59|27.58|27.17|26.24|28.4|26.31|24.12|26.34|32.83|35.35|34.81|29.29|31.0518|34.35|36.3|34.5593|33.15|33.23|29.87|31|28.43|32.06|29.8||
2022-02-19 20:19:32|pink_usa_1081|GZPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|12.35|9.3|11.3|12.15|11.65|14|15|17.25|14.41|17.8|17.5|27.6|26.1|27.65|28.55|25.364|23.85|28.5|23|18.1|19.55|21.05|19.62|19.9|20.29|21.45|21.18|22.9|26.53|24.9|23.5|22.88|23.42|24.17|20.9|17.55|22.01|22.18|23.44|24.9|26.68|26.11|22.21|20.21|23.38|24|25.4475|25.15|23.19|23.96|23.42|24.27|22.68|20.75|20.38|18.2|18|18|21.1967|22.11|22.94|22.31|22|21.01|19.44|19.4938|19.75|20.5|20.68|18.8887|19.32|19.6|18.13|15.87|11.5|12.98|13.5|14.1|13.95|13.04|12.1|11.055|11.37|11.75|11.59|11.16|9.75|9.25|10.27|10.98|11.59|11.895|13.17|12.72|13.38|13.91|14.417|16.81|18.88|19.72|16.73|18.56|17.04|17.28|15.75|17.29|18.5|19.611|21.05|21.34|22.9987|23.3|25.839|26.635|24.54|25.505|27|24.89|23.405|29.006|29|26.6|26.281|25.58|24.53|24.5|27.05|28.54|31.85|32.19|31.01|32.4|32.67|33.2|38.29|37.04|24.06|21.84|22.23|25.61|23.05|22.06|20.34|18.45|18.16|21.88|23.15|22.24|25.386|23.44|24.2352|27.56|29.92|29|29.1|35.94|34.275|34.3|35.735|34.5||
2022-02-19 20:19:33|pink_usa_1082|RSHYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.3|5.3|5.3||5|6|5.35|5.13|5.34|5.16|4.87|5|5.03|4.19|3.25|3.53|3.68|3.25|3.88|3.91|3.68|3.46|2.33|2.53|2.64|2.48|2.71|2.3|2.3|2.49|2.38|2.19|1.77|1.65|1.401|1.51|1.65|1.56|1.6|1.65|1.63|1.69|1.56|1.411|1.57|1.53|2.1|1.93|1.69|1.97|1.735|1.5|1.163|0.8858|0.9003|1.098|1.05|1.23|1.19|0.9695|0.8671|0.7649|0.99|1.05|0.9|0.974|0.881|0.9122|0.9475|0.96|0.9|0.9223|0.9958|1.22|1.226|1.25|1.42|1.53|1.75|1.6|1.6799|1.49|1.428|1.3|1.2399|1.406|1.44|1.3499|1.308|1.25|1.22|1.285|1.21|1.14|1.09|1.03|1.01|0.826|0.88|0.75|0.7361|0.7074|0.71|0.7282|0.7149|0.8035|0.77|0.876|0.82|0.793|0.811|0.7895|0.7976|0.869|1.0344|0.985|0.748|0.84|0.945|0.94|0.99|1|0.93|0.881|0.9761|1.04|0.95|1.05|1.0285|1.0891|1.07|1.11|1.085|1.06|1.085|1.085|0.965|0.9554|0.87||
2022-02-19 20:19:34|pink_usa_1083|NOVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.0013|120|123|118|112|108.926|107.1|115.4192|123.7854|111|133||141|135|122|127|108.245|105.2|102.25|118.85|123.135|98||104.0053|98.492|77.25|77.6|76.998|80|97.6|100.7|95|103|97.0612|93.05||82.5|89.7152|72.4|80.5||86|95.6584||||109.25|||126||128.1119|121.5852|123|121.5|105|110|108|||116|117.5|124.5|136.75|134.5|142.25|129.9|148|155.5|157|173.173||179.5|170|178|183|171|171.5|187.5|199|207|201|198.25|202|216.5|195.5|210|181.3087|147|131.1|143.189|154.907|145.5|144|147.9112|142|128.25|156|180|169.6017|172.29|187|187|204|223.3329|223|253.0517|275|257.2|220.8|226.85|207.64||
2022-02-19 20:19:34|pink_usa_1084|OAOFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|31.7|31.6|33.77|27.9164|25.05|30.75|31.5|29.99|32.75|34.6|33.9|34.85|39.42|42.36|45|40.3767|38.88|42.37|32.9|31.65|22.58|30.85|27|31.6|36.2|40.95|39.77|36.85|30.4|34.71|39.9|38.29|42.81|39.73|39.9|45.59|44.77|42.92|39.5|39.6|34.2761|36.25|36.65|38.77|40.99|39.79|35.81|37.5|34.65|35.01|33.88|33.79|37.69|40.82|35.54|39.26|36.21|33.7|30.03|21.71|29.89|31.5|32.0159|35.5|32.8|31.45|29.25|27.5|31|33.1|27.5|25.475|24.535|27|30.92|29.14|30.7|29.86|30.04|30.4|31.45|33.885|39.34|44.015|40.57|36.64|37.54|38.27|40.25|38.03|39.46|40.38|43.16|45.6|51.705|52.91|61.5|63.1|63.1|62.5|64.45|63.7|67.8|69.55|73|70.75|70.1|64.925|73.6|70.36|67.42|71.1|69|74|68.245|66.85|63.85|72.99|68.575|75.875|72.575|61|46.0875|43|47.75|47.25|44.305|44.65|36.25|33.19|39.18|40.5|39.7|41.11|45.47|40.45|42.17|44|39.7|39.99|41.91|44.44|40.82|39.91|38.38||
2022-02-19 20:19:35|pink_usa_1085|ROSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.688|22|19.625|19.813|16.125|12.125|13|3.9375|1.75|4|4.5|5.125|4|5|4.75|6|6.9375|11|6.9375|6.625|5.125|5.375|7.75|14.75|14.125|19.5|21.625|20.125|15.1875|14.125|15|13.9375|9|8|6.4375|5.4375|6.3|5.59|4.25|4.75|5.32|5.02|4.14|4.17|2.92|4.75|5.25|6.2|6.78|7.31|7.27|9.01|7.3|6.8|6.29|6.39|5.95|6.8|7.18|7.68|6.9|8.33|7.97|8.5|10.09|9.98|9.25|10.57|10.71|11.45|12.45|13.29|13.39|14.35|15.66|11.51|12.5|12.07|11.18|12.5|13.9|14.18|10.83|10.89|12.56|13.06|12.91|12.71|12.02|12.54|13.31|14|15.36|12.73|13.77|14.28|13.85|18.1|19.8|23.23|23.74|28.88|28.61|29.45|30.5|33|40.06|45|48.2|49|51.89|52.6|53.22|58.1|57.88|59.75|64.15|57.85|69.8|71.92|67|69.57|71.63|69.22|68.3|72.52|71.98|67.26|44.1|28.46|52.51|54.56|52.12|47.63|54.26|51.34|37.51|28.78|31.59|29.65|30.49|40.33|31.8|27.86|30.9|29|29.1056|21.6|19.85|21.7|22.15|23.34|27.4|27.7|27.7|30.1|34.6|32.7|35.7|37.53|34.05|40.39|41.54|32.25|27.58|28.81|29.3|29.45|30.1|30.78|28.73|25.1|19.4939|21.97|21.3|25.04|26.14|22.09|21.59|25.334|24.8|24.25|24.15|22.2|17.49|18.81|20.95|18.24|19.234|21.6|19.95|19.61|18.35|16.5|14|13.69|15.361|15.65|14.9|15.8|14.95|13.92|10.69|9.05|7.66|8.68|9.52|9.77|10.4|9.18|7.85|7.12|8.8|8.85|7.29|7.15|6.45|7.47|8.9|8.29|8.906|8.42|7.71|7.621|7.7|7.67|8.2|8.54|8.88|7.86|8|7.55|7.84|6.86|7.08|6.9|7.07|7.29|6.25|6.55|6.91|7.29|6.37|6.168|6.7|6.865|6.73|6.03|6.37|6.13|6.79|6.05|6.62|6.35|6.48|6.9|6.83|7.16|7.19|7.35|7.67|7.31|7.24|7.5|8.85|5.05|6.45|6.27|7.56|7.51|7.62|7.85|7.26|7.62|7.778|8.01|8.16|8.57|8.42|8.155|8.69|8.1|7.91|7.8|7.75|7.76|7.04|6.72|5.59||
2022-02-19 20:19:37|pink_usa_1086|AUCOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15||9.4||7.32|8.95|8.96|5.76|8.23|||9.25||11.11||11.81|12.01|12.13|18.03|16.97|13.95|10.81|11.68|10|10.96|11.57|12.76|13.27|13.04|12.25|11.822|11.48|11.53|11.3|12.284|11|12.86|12.05|10.57|10.28|9.98|8.45|8.68|8.7|8.33|8.25|9.29|10.2|11.03|10.97|11.9|11|10.3|11|12.6|12.36|14.1|14.3|15.9|15.85|15.52|16.3|16.5|17.86|20.05|20.72|20.17|25.285|28.05|20.67|22.29|22.3|23.05|22.95|20.58|20.035|21.76|24.5|22.06|22.02|20.145|17.235|18.74|17.65|17.23|14.59||
2022-02-19 20:19:37|pink_usa_1087|AOMOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.675|2.65|1.7188|2.5|1.75|1.125|1.5|2.75|3.025|2.375|2|3.3|4.825|4.825|4.625|5.75|6.075|5|6.5|5|5.275|5.125|4.8|4.75|5.5|5.5|5.25|5.15|5.065|4.35|5.3|4.865|3.75|4.25|4.5|3.25|3|3.225|2.725|2.44|2.625|3|2.475|2.75|2|1.75|1.625|1.5|2.125|2.15|1.9|3|2.25|2.04|1.9|1.56|1.61|1.55|1.5|1.2|1.6|1.25|1.15|1.15|1.3|1.2|0.96|0.9|1.53|1.16|0.8|1.15|0.979|1.05|0.5|0.4|0.45|0.45|0.55|0.51|1|1.26|0.59|0.8|0.85|0.25|0.5|0.75|0.8|0.8||0.7|0.7|0.25|1.5|0.9|1|1|1.7|1.55|||1.7|1.7|1.7|1.72|2.16|2.2|2.2|2.2|1.5|2.27|2|2|2|2.0367|||1.5|1.5|||||1.58|1.52|1.52|||||1.52|1.65|1.52|1.65|1.55|2|2.3|1|1.3|1.11|1.49|1.3|2.49|2.25|1.55|1.2|1.26|1.74|1.26|1.35|1.35|1.75|1.87|1.7501|1.75|1.35|1.6|1.47|1.65|1.47||
2022-02-19 20:19:38|pink_usa_1088|DBSDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.25|44.25|46.75|57.625|58.5|56.5|47.5|49.75|55.5|48|50|50|48.5|44|46.5|47.25|49|43.75|41.875|35.5|34.1|32.4|26.87|29.65|30.5|23.75|23.5|25.25|29.625|31.5|31.25|31.5|30.5|30.625|29.5|26.35|27.15|24.25|25.75|25.25|25.1|23.55|20.9|20.95|19.8|24.55|24.45|24.65|28.75|30.3|34.5|33.55|36.9|35.3|33.45|34|31.9|34.5|35.5|36.75|38.15|38|38.3|39|39.45|38.55|37.7|36.05|35.2|33.6|33.95|39.05|37.9|37.4|36.65|38.6|41.55|40.2|||||45.8||||53.1|56.5|58.95|58.9|55.2|59.4|62.6|63.8|60.8|55.6|52.75|61.3|59.15|56.95|56.9|47.45|49.75|56.09|60|57.55|55.2|53.5|49.75|39.5|31.35|24.3|27.25|21.35|16.35|24.05|29.8|33.9|31.9|35.51|36.6|37|37.25|41.89|43.41|40.97|40.4|42.3|42.64|38.5|42.38|42.9|41.92|44.29|43.55|42.8|45.8|47.4|46|46.75|48.25|47.12|47.97|46.5|42|33.6|37.3|36.15|37.15|43.45|43.81|43.61|45.22|41.75|44.22|48.07|45.73|46.54|45.12|48.81|48.09|48.4|49.41|51.56|53.97|50.45|51.17|54.47|50.48|51.94|54.75|52.72|54.63|51.81|51.42|52.35|54.28|54.44|54.59|58.07|58|57.37|60.64|61.1|60.5|57.22|56.8|60.74|62.65|59.4|62.08|59.34|50.12|47.6|50.9|47.24|42.71|37.7|43.87|44.38|45.15|46.2|47.1|44.14|45.94|44.52|43.09|50.25|50.01|53.23|54.265|55.2|57.53|60.32|60.22|61.808|60.9|62.36|69.795|74.27|79.81|79.52|87.15|83.51|92.03|84.7|77.93|79.55|72.1|75.085|66.96|68.25|72.25|72.1|74.635|79.36|81.3|71.92|75.25|73.95|71.15|70.8|78.24|74.49|76.8|73.65|67.286|52|54.89|62.15|62.15|59.33|59.59|60.1|70.84|74.9799|80.84|79.014|84.76|87.71|89.4|91.63|89.31|93.22|89.94|89.54|95.03|92.49|105.53|109.47||
2022-02-19 20:19:39|pink_usa_1089|UOVEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.033|14.915|15|17.5|18.375|15.125|11.875|12|13.625|12.875|13.375|14.75|16.062|14|14.75|14.875|15.375|15|15.75|13.5|12.7|13|11.5|11.75|13.3|10.75|11.1|12.75|13.95|15.4|15.9|15.9|16.25|15.8|14.95|15.3|14.5|13.75|14.5|13.25|13.25|12.2|10.75|12.2|12.45|14.1|14.55|15.15|14.5|16.15|15.25|14.65|15.6|16.25|15.9|16.4|15.95|15.5|15.6|15.7|15.8|16.2|16.65|16.85|16.86|17.05|16.85|17.9|17.75|17.45|17|17.95|17.55|16.65|16.6|17.4|17.5|17.85|||||19.6||||24.5|24.15|25.2|25.5|26.3|29.15|30|31.45|28.95|28.15|28.2|30.75|28.85|28|26.65|24.3|25.5|28.7|31.15|28.75|27.45|27.85|26.32|20.6|18.7|15.64|16.85|14.47|11.05|13.8|18.1|20.45|20.25|22.55|23.91|23.53|24.63|28.2|28.05|26.7|25.81|28.12|28.09|25.35|29.2|28.7|27.66|29|28.8|27.67|29.82|30.8|29.95|30.1|31.72|30.88|31.54|30.43|29.4|24.5|25.89|24.01|24|28.19|27.76|29.57|31.35|27.93|30.19|32.15|30.34|32|29.7|32.4|31.95|30.9|31.7|33.33|34.8|31.6|32|34.53|31.735|33.09|33.65|32.05|33.19|31.12|32.83|34.4|34.8|35.85|37.25|36.23|36.566|35.13|35.84|36.83|35.12|34.52|33.12|34.37|37.07|33.994|33.97|31.21|27.41|26.58|29.24|27.7|25.34|24.78|26.34|27.33|26.92|26.77|27.52|26.8|27.56|27.24|26.63|29.82|29.16|29.3|30.475|31.67|32.84|34.47|33.76|35.82|34.94|35.09|36.99|39.435|41.53|40.82|43.1361|41.185|45.08|41.675|39.805|41.25|38.68|38.77|34.8|35.51|37.975|37.8|37.01|38.795|40.93|35.7|38.975|37.75|36.3|36.24|39.04|37.65|39.84|37.95|33.87|26.93|27.17|31.63|30.02|28.71|28.0308|28.46|31.67|33.9816|35.704|36.08|38.23|38.72|40.08|39.83|38.71|39.7|38.25|38.26|40.67|38.705|43.84|48.76||
2022-02-19 20:19:40|pink_usa_1090|OVCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|11.44|12.35|12.75||||||||||14.39|14.39||15.2|15.53|15.25|16.7|15.61||12.09|12.09|12.32|13.71|13.86|14.4|14.6|13.04|14.08|15.44|14.9|14.9|15.13|15.45|15.93|16.38|16.33|16.38|17.68|16.99||17.13|17.13|||15.71|16.51|14.66|14.99|14.99|15.2|15.58|15.56|16.75|16|15.5|15.49|15.33|15.33|15.44||||14.76|15.02|15.2|12.79|13.12|13.02|12.229|11.76|10.577|11.644|12.63|12.36|12.8|12.716|12.71|12.99|12.39|11.97|13.05|12.131|13.28|13.325|13.71|14.05|15.33|15.5175|16.99|16.44|16.485|17.44|18.18|19.145|18.71|19.95|19.18|20.98|19.385|16.87|16.64|16.11|16.23|16.565|16.1|16.73|17.035|16.315|17.25|17.01|15.615|17.085|15.8825|15.17|15.67|16.28|15.58|16.18|15.87|15.1|12.3|12.5|12.67|13.16|12.47|12.65|12.54|12.72|14.84|15.19|15.44|16.77|17.9|18.225|19.17|18.0675|18.1|17.29|16.91|17.88|16.72|17.09|19.0025||
2022-02-19 20:19:41|pink_usa_1091|PTBRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86||||11.78|12.1573|||||||||7.93||||||10.02||||||||10||||12.85|14.97|13.14|12.43|13||13.85||16.23|18.15|17.09|17.08|17.08|17.08|17.08|12.2|12.04|12.72|12.72|12.72|12.17|13.67|15.21|15.21|14.34|14.34|16.79|16.79|16.79|16.79|16.79|16.79|13|13.975|13.7|13.47|14.4|5.75|6.75|7.59|7.6|7.6|7.6|8.03|7.88|10.65|11.11|11.67|11.67|11.67|11.67|9.3|8.33|8.33|8.73|8.73|12.22|12.22|12.22|12.86||
2022-02-19 20:19:42|pink_usa_1092|JCYCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9161|||||||||22.3035|||||||31.2563|30.2616|||29.8427||31.5705|34.7956|39.8322|37.382|39.9474|33.9998|36.9736|38.9212|41.5704|42.7222|39.4238|39.9997|37.9579|36.0731|38.5338|38.9022|39.4134||41.4134|40.7327|41.9893|43.4238|46.9107|43.1097|41.2039|34.5024|33.7694|32.8794|29.6333|||28.2197|30.9108||31.2459|36.1987|38.9212|37.5181|||36.0102|33.4762|||31.8846|33.204||31.6752|32.4919|27.759|24.43||20.98|20.94|23.37||23.34|||28.82|23.973|||30.68||||||30.1|32.16|32|32.65|31.74|29.97||28.81|28.958||30.576|30.576|30.09|30.09|27.14|27|25.74|26.28|26.28|26.28|26.28|20.42|20.42|25.471|26.23|26.23|26.23|26.23|24.39|24.39|24.39|24.39|22.08|22.2262|22.2262|22.2262|22.2262|19.1502|11.35|13.8051|15.734|15.61|14.32|13.9212|13.07|13.5|14.61|15.0301|16.2|16.64|16.85|17.1|16.6|16|16|15|15|17.26|17.26|15|15.07||
2022-02-19 20:19:42|pink_usa_1093|JCYGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|||54.65|54.1|55.65|58|59.2|66.42|75.43||||72.54||78.99|82.7|||70.85|66.47|77.8|79.96|79.65|83.27||79.83|80.2|83.66|88.6|83.89|78.75|65.07|68.65|57.19|52.66|56.72|57.6|55.07|57.56|53|61.99|71.69|75.84|70.14|69.6|74.32|71.59|63.73|64.16|61.45|||59.22|63.87|59.99|52.3|50.36|44.2|41.25|42.51||47.65|48.19|50.79|54.1|66.42|50.78|50.57|57.7|65||||56.7||59.93|63.19|67.75|67.91|63.05|63.1|61.5|57.92||57.68||60.7|57.98|54.62||||48.6||||48.51|48.51|48.51|48.51|48.51|48.51|48.51|50.37|53.08|49.55|49.55|43.53|44.16|44.16|44.16|45.77|45.77|27.78|28.19|32.9|27.93|27.94|27.12|26.41|27.61|28.67|29.555|33.4|33.4|33.53|34.5|33.3832|31.92|30.71|29.6|28.605|33.05|30.54|30.82|30.94||
2022-02-19 20:19:43|pink_usa_1094|GIGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|41|37.75|39|39.55|44.97|37.06|33.4|32.35|33|37.35|42.8|48.8|66.25|79|89.87|81.2|85.15|80.2|76.14|84.5|84.45|79.45|77.62|72|66.89|54|68.48|60.5|61.35|63.79|63.7|66.46|70.15|56.15|55.75|53.1|54.2|55.705|53|53|60|64.54|61.68|60.72|60.35|57.49|53.23|53.15|52.315|58.3699|58.63|59.7|58.09|52.81|52.71|51.69|52.37|53.13|53.39|52.38|48.35|43.291|43.44|41.7||39.91|34.46|34.67|37.07|34.17|33.24|29.6|27.33|27.54|28.94|27.49|26.165|24.31|27.91|31.72|30.57|27.06|27.8|29.76|28.7435|27.8|28.13|33.127|33.875|35.16||39.2|41.06|||43.84||||48.48|49.3|50.71|50.71|41.04|44.61|47.78|44.34|45.68|45.68|38.43|31.88|34.9|36.37|40.52|39.09|39.64|36.21|31.24|33.75|33.81|31.65|32.36|33.395|34.32|33.62|30.91|28.67|23.82|26.75|29.66|27.945|26.22|25|24.61|23.83|30.48|31.28|33.235|31.72|34.2|31.55|29.585|30.4|29.87|29.87|25.89|28.8|27.63|28.5|27.2||
2022-02-19 20:19:43|pink_usa_1095|HAWPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36||35.24|||||||||||35.24|35.24|35.24|35.24|35.24|43.43|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|34.5|34.5||
2022-02-19 20:19:43|pink_usa_1096|KPELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5455|6.2273|4.3909|5.8091|5.0455|5.1364|6.7545|8.4091|8.8|8.0909|10.5455|9.6364|10.8091|10.6636|10.9091|10.9182|11.1364|11.0364|12.2091|12.0545|10.8909|11.1364|12.4364|12.3727|13.2455|15.1545|15.1273|16.1818|16.8727|16.6273|17.9545|19|18.27|18.11|17.92|13.77|12.64|14.8|14.57|14.92|17.16|17.43|17.37|17.04|15.18|17.27|18.3|18.12|18.21|17.24|17.55|18.3|18.81|18.5|18.37|17.95|17.2|16.62|16.29|15.83|16.71|17.45|17.27|17.53|16.08|16.51|17.26|17.05|17.21|17.28|17.46|17.37|15.67|14.48|12.395|12.47|13.31|13.04|14.13|13.1|12.38|12.185|10.56|9.49|10.29|9.822|8.99|8.985|6.76|7.67|8.67|7.58|8.085|8.135|7.885|7.48|7.79|7.835|8.33|8.02|9.045|9.33|9.85|9.36|9.33|9.23|9.518|9.23|9.91|11.085|11.045|11.59|11.94|11.83|12.02|12.17|11.47|10.23|9.97|9.5|9.7|9.03|8.87|8.785|8.88|9.21|9.72|9.63|8.915|9.83|8.93|8.966|8.6975|10.04|9.945|9.91|9.55|7.24|7.8|8.475|8.72|8.6396|7.51|6.52|6.64|7.18|7.8112|8.17|7.57|7.6876|8.09|8.025|8.02|7.9725|8.0682|7.84|7.73|7.839|7.31|7.7|8.1488||
2022-02-19 20:19:44|pink_usa_1097|CDEVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.85|5.75|5.75|5.375|4.75|4|4.4|4.45|4.05|4.05|4.5|4.9|4.85|4.7|4.35|4.625|4.1|4.5|3.3|3.3|3.5|3.45|3.45|2.95|2.35|2.25|2.8|3.55|3.3|3.75|3.35|3.3|3.5|3.15|3.2|3.35|2.4|2.9|2.45|2.5|2.35|2.2|1.95|1.95|2.23|2.4974|2.6|2.8|2.85|3.55|3.4|3.75|3.85|3.65|3.6|3.1|2.8|3.25|3.75|3.75|4|4|4.4|4.25|4.25|4.25|4.05|4.35|4.1|4.55|5.4|5|5.45|5.05|5|5.1|5.35|5.95||||5.5||||8.05|8.1|8.45|9.5|8.9|10.55|11.15|11.15|11.4|9.15|9.8|11.15|9.76|10.1|8.84|8.15|8.04|9.09|9.15|8.25|7.91|7.35|6.51|4.95|4.15|3.45|4.13|3.41|2.7|3.57|5.21|6.45|5.44|7|7.55|6.97|7.1|7.78|8.7|7.53|7.45|8.26|7.8|7.57|8.05|8.7|8.78|9.37|9.98|9.87|9.8|9.01|8.77|9.26|8.9|9.1|8.56|8.09|8.53|6.87|7.91|7|7.08|8.59|8.68|8.45|8.3|7.73|8.97|9.6|9.16|9.42|9.36|10.08|10.19|9.3|8.91|9.09|8.74|8.06|8.72|8.49|7.74|8.05|8.17|7.84|7.425|7.23|7.27|8.2|8.68|8.21|8.095|8.15|7.83|7.37|7.23|7.54|7.51|7.59|7.33|7.75|7.88|7.69|7.235|6.29|5.9|5.69|5.71|5.03|5.235|4.99|5.47|6.12|6.02|5.93|6.225|6.505|6.7|6.61|6.16|5.73|5.96|6.68|6.775|7.3|7.7075|7.73|7.8|8.578|8.56|8.44|9.525|9.33|9.67|9.5|9.65|9.655|9.39|8.44|7.12|7.19|6.46|6.605|6.01|6.05|6.325|6.79|6.41|6.85|6.58|6.77|6.92|6.6|6.7|7|7.5855|7.8|8.1725|7.8|6.89|4.85|5.26|6.01|6.31|5.94|5.77|5.585|5.31|5.67|5.29|5.4|5.64|6.25|5.85|5.855|4.96|4.98|5.01|5|5.38|5.15|5.1|5.57||
2022-02-19 20:19:45|pink_usa_1098|SINGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2649|14.5|12.5|14.5|15.25|17|17.85|19.1|17.85|19.2|19.8|20.15|21.45|20.4|21.4|22.65|21|20.13|21.2|23.45|23.6|25.35|24.95|24.5|23.5|23.16|21.35|21.5|22.71|23.13|23.34|20.74|17.6|16.96|17.52|15.99|15.98|17.55|16.5|17.1403|17.34|15.88|16.72|17.35|16.8|17.5|16.87|17.8|17.95|17.96|17.29|17.64|18.26|17|15.51|15.63|14.73|16.22|16.82|16.3|15.97|14.87|15.74|16.29|16.44|16.69|16.725|16.08|16.03|15.1|15.74|16.57|17.16|18.26|17.57|17.77|18.16|16.43|15.77|14.7|13.78|15.17|15.82|14.54|15.13|15.47|16.31|16.65|16.5|15.21|15.81|15.55|16.01|15.21|14.38|13.43|13.38|14.31|14.065|14.63|15.34|14.38|14.66|15.585|15.38|14.77|14.97|15.46|16.215|17.35|17.02|16.435|16.5|17.24|14.88|14.53|13.91|14.14|13.6|13.22|13.63|14.27|14.58|14.25|13.87|13.47|13.5692|12.93|12.7|13.42|13.75|13.01|13.36|12.615|11.515|7.74|9.99|10.5|5.53|5.115|5.29|5.075|5.21|6.66|6.43|6.245|7.82|8.399|7.275|7.75|7.62|7.33|7.44|7.496|7.677|7.28|7.45|7.44||
2022-02-19 20:19:46|pink_usa_1099|GARPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6|||59.2|||||54.25|56.1||50.45|55.55|48|52.5|54.6|56.1|60.6|58.1|63.02|60|49.45|57.7|58.3475|57.06|54.4|51.4|53.65|54.55|52|51.2|47.21|43.95|46.38|44.96|40.65|44.6|42.25|46.09|45.3|43.28|40.255|45.76|45.85|48.7|45.87|44.24|42.78|40.7|39.85|38.695|33.8|34.41|31.52|30.77|30.64|31.08|31.45|29.76|23.185|21.02|26.27||24.64|22.81|27.03|28.63|30.77|27.3|28.51|26.41|26.89|26.36|26.645|26.887|29.6629|29.425|30.7|27.195|26.825|25.75|26.27|27.5|28.57|28.06|28.39|29.02|27.14|27.49|29.23|26.51|27.46|26|24.19|22.42|21.11|20.5|19.05|17.52|18.575|16.68|19.12|20.22|21.4804|21.265|19.55|19.55|21.44|21.57|15.5|16.69|15.7|17.15|16.54|15.43|10.2|11.13|10.535|10.535|11.66|10.48|10.81|10.41|12.61|12.04|13.965|14.45|15.07|18.874|17.395|17.29|17.57|18.3|17.7|20.21|17.4|17.86|17.61||
2022-02-19 20:19:47|pink_usa_1100|SGAPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.55|22.65|23.9|24.15|26.8|26.32|26.6|27.15|26.4|26.46|28.8|28.35|27|25.8|25.2|23.75|20|16.6|17.4|17.85|16.98|15.9|16.96|18.52|20.3|20.25|23.36|21.55|22.26|21.04|21.15|22.2|21.12|21.75|22.5|21.61|20.27|21.87|23.15|22.75|23.52|25.7|23.9|23.82|24.15|23.35|23.9|25.45|25.5|25.8|27.9|24.65|24.79|25.06|24.42|24.62|24.6|24.67|24.44|25.15|24.09|26.31|26.615|27.23|25.9|26.4|27.25|27.6|29.25|28.67|29.5|31.41|29.59|29.02|30.25|28.72|30.14|30.7|29.4|28.83|28.47|27.94|29.36|30.49|30.87|31.14|31.11|30.8325|29.76|29.46|29.44|29.13|30.925|29.62|32.275|33.04|30.93|32.04|29.51|25.82|27.945|27.2|26.95|24.46|25.04|26.74|28.385|28.11|29.49|30.44|30.95|28.26|27.765|27.8|26.69|25.51|27.66|28.285|27.315|26.36|27.05|28.34|28.275|27.06|27.265|27.84|27.95|27.1|25.56|25.88|26.05|26.32|24.525|23.055|23.39|22.775|22.69|22.41|22.275|21.5|22.32|22.145|23.39|23.335|24.245|26.16|24.286|23.314|23.05|24.51|25.3|24.86|22.995|18.98|19.3885|19.305|19.1525|17.975|17.435|16.8|16.07|16.5|18|17.52|17.81|17.58|18|18.28|17.8525|17.08|16.69|17.87|18.15|18.94|17.685|17.09|18.27||
2022-02-19 20:19:47|pink_usa_1101|SNGNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.34|1.52|1.72|1.65|1.71|1.63|1.83|2.1|2.05|2.35|2.13|2.22|2.08|2.11|2.1|1.99|2.16|2.28|2.33|2.04|2.2565|2.29|2.26|2.45|2.49|2.42|2.39|2.4|2.35|2.38|2.58|2.54|2.6|2.4|2.51|2.39|2.44|2.43|2.41|2.5|2.436|2.5|2.53|2.45|2.61|2.83|2.66|2.602|2.56|2.77|2.71|2.782|2.764|2.86|3.18|2.88|2.95|3.02|2.71|2.95|3.01|2.89|2.784|2.714|2.81|2.918|3.04|3.0601|3.11|3.125|3.125|2.98|3.01|3.0735|2.86|2.98|3.08|3.14|3.32|3.072|3.13|2.95|2.56|2.488|2.67|2.74|2.47|2.56|2.71|2.76|2.84|2.78|3.1|3.12|3.0025|2.91|2.79|2.656|2.62|2.72|2.75|2.77|2.66|2.7|2.78|2.8|2.73|2.7075|2.73|2.8|2.701|2.604|2.536|2.55|2.62|2.41|2.412|2.34|2.32|2.346|2.17|2.21|2.21|2.228|2.2|2.2375|2.31|2.418|2.58|2.365|2.29|2.24|2.44|2.45|2.55|2.44|2.1486|1.85|1.8|1.83|1.782|1.74|1.63|1.56|1.64|1.716|1.875|1.8|1.76|1.86|1.85|1.8|1.73|1.67|1.72|1.7401|1.89|1.79|1.79|1.76||
2022-02-19 20:19:48|pink_usa_1102|SPXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.35|74.55|80.25||87|84.05|84.27|85.11|86.73|||94.55|93.4||86.28|88.65|87.85||||83.05|||||||||||84.91|86.63|87.5|86.1|87.75|95.94|91.44|92|83.16|77.75|78.89|80.6|80.64|78.12|74.39|79.23|85.87|82.46|84.13|86.04|83.14|83.51|81|75.625|75.91|75.5375|80.66|79.417|83.21|79.8|79.54|80.94|83.26|83.91|83.327|86.99|82.72|84.6|93.77|86.44|84.48|87.01|81.5|77.935|81.995|80.3|80.03|77.4|78.9|79.325|84.52|88.565|82.275|81.18|81.8|87.96|87.05|90.565|92.69|100.4|98.11|99.325|96.02|96.24|96.2505|103.085|89.96|86.84|96.51|93.8|100.57|101.739|103.135|108.61|112.5|112.26|110.01|119.75|118.15|124.41|131.12|111.18|106|107.75|97.73|105.64|105.5||
2022-02-19 20:19:49|pink_usa_1103|UOLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|5.15|6|5.55|4.15|4.75|6.6|9.85|9.5|9|10.1|10|10.2|11.2|11.83|10.75|10.9|11.75|10.55||11.3|11.48|14|14.35|14.4|14.43|15.08|15.08|14.69|15.41|15.5|16.19|15.84|15.18|15.2|12.65|13.92|11.97|12.74|14.57|14.54|14.68|14.79|13.28|15.74|17.26|17.27|18.73|18.35|18.9|19.786|20.33|20.88|22.58|23.23|20.95|21.02|20.75|19.52|20.1|20.35|19.43|18.99|17.8|19.35|19.6|20.46|21.29|20.66|20.49|20.48|20.12|20.44|20.2975|20.75|21.43|23|23.052|23.28|21.11|19.89|19.03|17.33|16.81|18.3995|17.29|16.93|15.85|16.97|17.17|16.67|16.29|16.86|17.72|16.16|16.6|16.57|16.1465|16.59|18.57|18.75|20.14|20.87|20.9|22.04|23.23|24.26|26.47|25.21|25.35|28.25|27.8|25.79|26.78|26.72|24.23|21.53|20.67|20.49|19.92|17.56|18.37|17.45|19.52|19.5|21.61|22.484|19.77|22.88|20.56|21.398|21.69|22.69|22.79|23.56|24.06|23.69|18.62|19|20.07|19.96|18.58|19.81|20.1313|17.97|21.76|23.33|22|22.255|24.07|22.56|21.84|21.95|21.26|21.13|20.012|21.287|20.79|21.255|22.37||
2022-02-19 20:19:49|pink_usa_1104|SPASF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|1.02|0.9|0.92|0.95|0.74|0.78|||1.47|1.56|1.65|1.5|1.75|1.89|1.91|1.77|1.83|1.87|2.05|1.9|1.96|2.13|2.08|2.18|2.2|2.18|2.18|2.17|2.03|2.02|2.06|2.11|2.11|2.13|1.68|1.59|1.94|1.69|1.75|1.95|1.93|1.95|2.1|2.01|2.12|1.99|2.08|2.15|2.21|2.29|2.3425|2.35|2.33|2.46|2.52|2.57|2.59|2.55|2.29|2.8029|2.71|2.55|2.55|2.47|2.35|2.41|2.55|2.46|2.53|2.38|2.35|2.4|2.37|2.22|2.28|2.16|2.31|2.21|2.2|2.53|2.72|2.69|2.43|2.65|2.79|2.68|2.62|2.67|2.71|2.96|2.959|2.99|3.03|3.24|3.53|3.68|3.37|3.278|3.345|3.66|3.66|3.48|3.53|3.59|3.63|3.625|3.46|3.42|3.4|3.842|3.842|4.31|3.87|3.81|4.1|3.99|3.65|3.735|3.64|3.75|3.445|3.44|3.25|3.53|3.68|3.68|3.78|3.73|3.74|3.5054|3.4166|3.5|3.7|3.61|3.66|3.47|3.205|2.07|2.05|2.06|2.07|1.94|2.2|2.2|2.18|3.1|3.09|2.88|3.34|3.28|3|3|2.9|2.9|2.97|2.97|3.24|3.04|3.04|2.85||
2022-02-19 20:19:50|pink_usa_1105|SPSTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15||||17||16.9||16.5||||18.6|||18.75|18.69|18.6|18.36|17.81|16.56|15.96|16.29|15.03|14.74|15.63|15.93||16.57||16.95||17.87|18.57|18.16|18.92||19.37|20.17|20.12|21.36|20.29|||19.85|20.33|21.37|20.95|21.23|21.36|21.01||26.31|26.36|27.6||27.52|28.91||28.96|29.83|29.415|29.22|28.83|28.13|27.97|28.1|26.99|||27.015|24.205|||22.8|24.085||22.38||||22.51|||21.07|19.55|19.51|19.395|18.73||19.7|18.94|||19.46|19.18|19.12|20.64||19.87|20.15|||||||20.15|20.15|20.15|14.68|14.815|14.815|14.815|14.815|13.98|13.98|13.98|13.98|13.98|13.98|13.98|13.98|8.93|8.93|10.99|10.8|10.8|10.8|9.66|9.66|9.66|10.25|10.395|10.57|10.12|11.69|10.52|10.5505|9.625|9.625|9.625|9.55|9.09|9.57|9.515||
2022-02-19 20:19:51|pink_usa_1106|SRHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|14|12.85|13.25|12.75|12.75|12.4|13.85|14.6|15.3|14.8|13.65|13.25||15.01||15.8|17.15|15.25|15.25||16.9|19.18|20.1|21.75|20.5|20.65|20.45|20.77|21.57|22.08|22.42|23.05|22.82|22.75|22.25|22.48|21.99|22.68|23.11|22.84|24.87|25.63|25.9|28|30|30.03|30.05|30.3|31.78|30.73|32.02|33.39|34.95|37.93|31.97|33.8|33.92|32.1601|34.62|34.6|32.91|33.44|32.7|32.51|33.36|33.44|33.3||||31.8|32.26|30.48|30.6|31.57|30.57|31.5|||29.1|25.43|25.55|25.55||25.78|24.63|24.77|24.04|24.99|24.56|26.53||28.56|||23.42||||20.61|20.16||19.45||19.14||19.35|19.4|21.63|21.76|19.95||17.82|16.54|14.5|12.35|12.78||14.08|14.04|13.598|12.67|13.7|11.76|11.76|11.76|11.76|11.05|11.01|11.01|9.76|9.2944|10.14|10.14|10.14|10.14|9.68|9.68|9.61|9.414|9.11|9.06|8.8|9.03|9.17|9.57|9.77|9.18|9.34|9.34|9.34|9.14|8.62|8.62|8.62|9.13|9.13|9.5|9.5||
2022-02-19 20:19:51|pink_usa_1107|IGGGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.32||1.51|1.8|1.7|1.43|1.3|1.25|1.04|1.17|1.05|1.27|1.32|1.51|1.555|1.224|1.25|1.245|1.27|1.15|1.22|1.26|1.55|1.49|1.44|1.19|1.14|1.1475|0.8375|0.66|0.64|0.6935|0.71|0.754|0.77|0.7255|0.5725|0.62|0.58|0.845|1.03|1.21|1.04|1.08|0.95|1.0296|1.5|1.621|1.3|1.541|1.48|1.27|1.105|0.99|0.9|0.945|0.95|0.815|0.59||
2022-02-19 20:19:52|pink_usa_1108|ACDSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9372|1.037|0.7179|0.7977|0.8824|0.8176|0.8974|1.037|1.1466|1.1167|1.1965|1.1463|1.2144|1.2921|1.3892|1.3989|1.3309|1.4281|1.3601|1.3406|1.2872|1.2629|1.5155|1.5835|1.6029|1.5058|1.5738|1.6029|1.5738|1.5641|1.5155|1.5349|1.5641|1.6709|1.6029|1.7292|1.4864|1.5349|1.5738|1.4767|1.4767|1.6029|1.5563|1.5835|1.5447|1.6807|1.7584|1.875|1.8652|1.8652|1.875|1.8575|1.9721|1.9818|2.1373|2.0887|1.7195|1.753|1.8167|1.6709|1.7428|1.7487|1.6224|1.6612|1.6127|1.6321|1.7798|1.7448|1.8944|1.7778|1.7992|1.7972|1.6904|1.6904|1.7487|1.7487|1.7924|1.8361|1.7778|1.7389|1.7273|1.7098|1.6709|1.4378|1.6029|1.5882|1.7148|1.4907|1.6057|1.6174|1.6759|1.8123|1.6174|1.7246|1.7616|1.7051|1.7343|1.7051|1.5979|1.6077|1.6759|1.6759|1.7441|1.7928|1.8318|1.8415|1.9389|1.9389|1.9389|1.9292|1.9974|1.9974|1.9097|1.9|1.9448|2.0169|1.9006|1.9097|1.9682|1.8902|1.8318|1.7635|1.783|1.8805|1.9526|1.9876|2.0656|2.146|2.0851|2.2215|2.1241|2.1728|2.2312|2.0681|2.228|2.3179|2.3379|2.4078|1.8483|1.9882|2.183|2.268|2.4978|2.3779|2.4028|2.188|2.128|2.345|2.356|2.258|2.35|2.35|2.17|2.21|2.22|2.33|2.212|2.315|2.155|2.08|2.1015||
2022-02-19 20:19:53|pink_usa_1109|FNEVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|26.72|26.64|26.55|24.75||32.5||37|36.5|37.5|39|39.4|38.45|36|36.49|35.4||||20.5||23.56|23.06|13.05||13.89|12.13|||12.45|12.22||12|11.87|10.67|||9.58|||||7.65|||||||6.66||||6.83|7.82|||||||||8.3||||||||||8.48|||7.59|||6.85||6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|6.58|3.81|4.87|4.87|4.87|4.4|4.4|4.47|4.47|4.47|4.47|4.47|4.98|4.98|4.98|5.46|5.46|5.46|5.46|5.46|5.46|5.46|5.44|5.44||
2022-02-19 20:19:53|pink_usa_1110|MAPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.905||1.05|1.065|1.15|1.1|1.02|1.09|1.1|1.14|1.14|1.25|1.09|1|0.99||1.05||1|1.08|1.08|1.05|1.07|1.14|||1.14|1.12|1.12|1.14|1.11||1.14|1.14|1.168|1.199||1.13|||1.06|1.08|1.1|1.03|||1.2|1.18|||1.31|1.3|1.264|1.24|1.14||1.15||1.28|1.32|1.32|1.36|1.37|1.41|1.38|1.46|1.474|1.57|1.48|||1.44|1.4405|1.4|1.425|1.45|1.36|1.3775|1.371|1.371|1.51|1.485|1.55|1.535|1.5|1.61|1.62|1.64|1.76|1.85|1.895|1.895|2.13|2.14|1.66|1.8|1.94|2.06|2.36|2.2|2.39|2.35|2.17|2.27|2.145|1.95|1.96|1.96|2.11|2.13|2.215|2.135|2.135|2.06|1.965|2.02|1.93||
2022-02-19 20:19:53|pink_usa_1111|CPITF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:19:54|pink_usa_1112|ACNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.785|0.905|0.78|0.685|0.59|0.445|0.325|0.38|0.28|0.34|0.35|0.35|0.385|0.42|0.485|0.49|0.55|0.62|0.645|0.66|0.66|0.745|0.71|0.7|0.69|0.72|0.68|0.65|0.69|0.74|0.82|0.83|0.76|0.77|0.79|0.74|0.735|0.8|0.77|0.745|0.75|0.69|0.6|0.66|0.51|0.52|0.61|0.65|0.63|0.62|0.56|0.58|0.605|0.61|0.62|0.61|0.625|0.57|0.695|0.69|0.68|0.65|0.61|0.55|0.53|0.455|0.51|0.57|0.54|0.5394|0.527|0.536|0.605|0.6286|0.645|0.71|0.64|0.63|0.59|0.64|0.6|0.65|0.631|0.67|0.7|0.695|0.645|0.675|0.685|0.57|0.62|0.6542|0.635|0.577|0.572|0.61|0.67|0.68|0.66|0.71|0.745|0.8|0.775|0.79|0.715|0.7|0.765|0.778|0.795|0.89|0.8|0.8183|0.825|0.8794|0.81|0.845|0.84|0.8625|0.78|0.775|0.765|0.75|0.7899|0.7359|0.8152|0.85|0.77|0.765|0.74|0.76|0.79|0.82|0.8725|0.9315|0.92|1.015|0.99|1.01|1.05|1.23|1.1|1.11|1.18|1.18|0.74|0.825|1.06|0.93|0.99|0.975|1.045|0.975|0.99|1.08|1.14|1.09|1.041|1.07|1.05|1.09|1.06|1.0001|1.02|1.036|1.04|1.0899|1||
2022-02-19 20:19:54|pink_usa_1113|BWLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|6.11|5.02|4.5|3.5|3.7|2.85|||2.3|||5.25|4.76|4.31||3.9|||||3.7|4.4||||3.75||4.54|||||3.32|3.32|2.56|2.56|2.56|4.43|4.43|4.43|4.39|4.39|4.39|6.8|9.3|8.25|8.64|6.21|2.75|2.75|2.75|3.4275|3.8|4.95|4.49|5|5.84|7.25|6.725|6.63|7.6425|7.1715|15|15|6.76|5.73|6|5.74|4.61|5.5028|6.45||
2022-02-19 20:19:55|pink_usa_1114|PEFDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65||||1.74|1.88|||||2.74||3.17|3.26|3.48|3.38|3.43|3.24|3.3|2.73|2.85|2.89|2.81|2.56|2.62|2.98|3.11|2.83|3.1|3.11|3.11|3.16|3.098|2.89|2.95|2.835|2.9|2.88|2.84|2.96|2.56|2.53|2.138|2.012|1.858|1.715|1.7||1.448||2.018|1.85|1.694|1.98|1.89|1.65|1.44|1.45|1.64|1.56|1.636|1.588|1.56|1.6|1.49|1.382||1.27|1.092|1.06|0.9505|1.12|1.2|1.06||1.07|0.98|0.8649|0.87||0.79|0.9344|0.819|0.9402|0.9953|0.9|1.02|1.01|0.9597|0.955|0.9366|0.86|0.86|0.86|0.72|0.72|0.72|0.71|0.71|0.71|0.71|0.4057|0.58|0.504|0.5505|0.48|0.55|0.49|0.5566|0.59|0.6099|0.6378|0.6817|0.717|0.6124|0.63|0.5731|0.5813|0.54|0.54|0.57||
2022-02-19 20:19:55|pink_usa_1115|CPAMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.07|1.3||1.13|0.9|0.66|0.8819|||1.09|1.05||1.26|1.15||||||||||1.51|1.47||1.41|1.5|1.48|1.48|1.47|1.53||1.6|1.59|1.48||1.33|1.28|1.37|1.42|1.4|1.4466|1.38|1.38|1.54|1.57|1.58|1.68|1.73|1.724|1.76|1.69|1.73|1.76|1.85|1.59||1.62|1.4835|1.6025|1.6075|1.49|1.44|1.48|1.5572|1.57|1.63|1.6|1.56|1.55|1.62|1.52|1.51|1.49|1.55|1.59|1.66|1.61|1.59|1.56|1.61|1.39|1.29|1.35|1.27|1.3|1.3|1.43|1.61||1.46|1.52|1.67|1.57|1.61|1.51|1.45|1.33|1.327|1.39|||||1.43|1.55|||1.49|1.57|1.52|1.568|1.54|1.61|1.52||1.576|1.62|1.515||1.595|1.68|1.68|1.73|1.76|1.75|1.75|1.8|1.89|1.89|1.89|1.89|1.89|1.846|1.846|1.846|1.846|1.17|1.3|1.47|1.4|1.3724|1.435|1.34|1.39|1.39|1.642|1.62|1.56|1.64|1.655|1.62|1.62|1.525|1.575|1.53|1.54|1.48|1.57|1.45||
2022-02-19 20:19:55|pink_usa_1116|FRIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|||||||0.48|0.36|0.36|0.37|0.36|0.42|0.37|0.4|0.48|0.45|0.46|0.45|0.485|0.455|0.485|0.54|||0.48|0.48|||0.465||0.465|||0.455||0.48||||0.525||||0.74|0.77||||0.84|0.855|0.85|0.975||||||0.78|0.8|0.8|0.755|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.93|0.92|0.92|1|1.02|1.02|1.02|1.02|1.02|1.02|1.02|1|1|1|1|1|1|1|1|1|1.05|1.05|1.05|1.3|1.21|1.21|1.2|1.2|1.13|1.13|1.13|1.13|1.21|1.192|1.192|1.16|1.16|1.16|1.19|1.19|1.19|1.19|1.18|1.16|1.16|1.18|1.22|1.26|1.18|1.082|1.128|1.128|1.128|1.128|1.128|1.128|1.128|1.37|1.31|1.31|1.31|1.14|1.13|1.08|1.09|1.09|1.04|1|1|1|1|0.83|0.83|0.83|0.905|0.905|0.905|0.905|0.905|0.905|0.97|1.11|1.11|1.11|1.02|1.02|1.02|1.02|1.02||
2022-02-19 20:19:56|pink_usa_1117|XPPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15||1.81|2.08||||3.4166||4.65|||||7.35|||||||11.7|13.55|15.8|15.85|17.45|20.25|22.9|29.55|27.15||28.8|25.25||16.74|15.65||13.86|12.78|17.37|19.23|16.97|19.25||15.24||16.45|16.6|14.79|15.41|16.8|||18.9||18.5|20.65||21.2|25.6|||||27.37|27.37||26||25.55|24.5|25.0276||21.36||||||||||21.75|||21.83||||||20.74||21.55|||21.58|||25.61|26.75|33.6|||34.6|35.25||44.75|45||43.5016||46.6|46.6|46.9|47.3|||34.4116||30.52|30.52|30.52|26.0785|32.7872|32.7872|29.36|28.3902|25.5927|28.6|28.6|34.35|36.6966|36.6966|47.67|47.67|31.25|39.5|39.5|46.112|56|58.4|60.1666|60.1666|60.1666|60.1666|67|70.6|70.6|71|69.65|77|77|76.2757|77|70.93|67.1|67.92|70.64||
2022-02-19 20:19:57|pink_usa_1118|MCRNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.594|0.6|0.605|||0.6||||||||||0.93|0.92|0.93|||1.56|1.5|||1.58|||||1.35|1.34|||1.1|1.1|1.1|1.1|1.2|1.25|1.25|1.17|1|1|1|1|1.295|1.295|1.295|1.295|1.295|1.295|1.29|1.29|1.29|1.29|0.7|0.7|0.7|0.7|2.75|2.58|2.33|2|2.32|2.3|2.3|2.3|2.3|2.3|2.3|2.3|2.3||
2022-02-19 20:19:57|pink_usa_1119|NAPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.85|35.85|||34.7|34.7|38.5585|41||52|57.1|59.1422|54.1|56.3531|53.9215|59.0027|60.6497|54.9308|53.5881|45.4834|43.2256|49.9055|44.1251|42.9015|53.4823|54.7349|58.8303|58.4008|54.154|53.45|55.93|59.3588|62.78|63.5|62.0997|63.2091|61.28|66.8311|60.55|63.6|73.12|79.75|79.75|95.1|92.35|99.5|97.5|101.55|107.3|120.6|106.35|99.9854|118.54|119.6|119.477|119.5|109.92|112.5|131.75|128.29|146.13|137.8|157.8|156.26|149.73|144.65|139.45|120.76|132.66|150.01|158.7559|129.71|124.45|124.42|138.11|138|134.64|152|157.85|164.95|167.42|166.75|144.25|146.59|158.3288|165.9|174.29|191.5|206.87|189|216.8|227.45|230|248.5|256.35|301|255|295.25|249.25|240|258.5|245|250|207|213.5|205|204.26|197|229|224.16|242.25|258.25|227.7|247.13|227|248|152.4|145.45|140|168|176.3|158.25|134|153.9|165.25|191|182.765|176.54|177.9|215.1|208.27|206.54|239.71|246.12|254|228.35|220.45|194.12|185.85|176.75|169.5|167.95|159.94|159.42|164.205||
2022-02-19 20:19:58|pink_usa_1120|NPSNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3754|0.3857|0.3809|0.3884|0.3646|0.4168|0.433|0.4688|0.5128|0.5153|0.6429|0.653|0.9108|0.9015|0.8792|0.878|0.933|0.8608|0.9301|0.9933|0.9725|1.0276|1.1024|1.2582|1.6117|1.7074|1.7093|1.9008|1.5811|1.6754|1.7164|1.6958|2.0432|2.2907|2.0103|2.0842|2.4069|2.5369|2.8596|2.768|2.8664|3.1044|2.4261|2.2018|2.3851|2.3659|2.2633|2.5163|2.7598|3.2357|3.5598|3.1331|3.4258|3.5735|3.5543|3.5147|3.3164|3.3095|4.0002|4.1369|3.6925|3.2617|2.6736|2.318|2.7899|2.9813|3.3369|2.6189|3.2617|3.4737|2.3386|2.0309|2.2018|2.5027|2.1225|1.9433|2.6134|3.0224|3.2822|3.6651|4.1205|4.2764|4.8385|5.2378|5.2925|5.6276|5.0532|5.3869|5.8191|5.3048|4.978|4.6963|5.8738|6.1144|7.0841|7.1278|7.7514|8.1508|7.3644|7.7815|7.3644|7.88|8.2739|7.8431|7.1798|6.3251|6.1746|6.6191|5.7999|6.057|6.8967|7.4396|7.6024|7.8349|7.1347|7.5422|7.6995|7.906|8.3477|8.8934|8.3833|8.866|9.2148|9.3419|8.6923|9.6893|9.7125|10.0435|11.05|12.6734|12.3438|12.3451|12.5229|14.0697|14.975|16.0568|14.7411|13.4693|14.8382|17.0947|17.6944|16.24|15.336|16.8814|18.1204|17.6076|19.0709|18.9957|22.3873|20.6901|19.8764|20.1034|18.7495|17.0701|19.689|19.8436|19.0449|18.29|16.2537|17.0599|19.5154|18.1341|21.1018|20.0761|20.8487|23.2762|22.3052|23.0437|19.6521|20.1581|22.1274|22.6772|24.3839|27.1943|28.0764|27.6935|30.7555|31.1535|32.9587|34.4493|35.0579|40.8975|37.5811|40.8359|34.5998|33.7587|36.5657|34.0391|32.733|29.5671|25.0199|26.6678|27.3174|28.0901|30.1414|29.526|35.1468|33.533|31.4065|33.6083|32.5894|34.4698|30.58|29.03|27.96|32.75|36.195|27.79|28.16|33.5|34.75|37.16|36.89|38.2|38.23|40.25|41.9|41.96|47.85|49.2|49|44.05|43|39.81|36.95|36.31|34.5|33.52|31.91|30.575|32.42||
2022-02-19 20:19:59|pink_usa_1121|FANDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.27|27.84|29.95|30.1|34.3|33.48|33.31|31.06|33.15||31.65|34.35||37.65|40.78||43.1|37.05||42.9485|40.8|46.6|45.17|46.955||43.29|41.4|||36.935|36.5|29.39|22.88||29.09|28.98|29.4|31.59|33.68|37.05|33.93|33.97|36.36|39.114|41.32|40.92|40.62|31.8601|37.89|37.28|36.2025|41.52|42.86|38.67|37.18|42.42|53.1225|58.79|64.01|57.4025|52.78|50.58|50.42|53.59|45.46|44.19|43.37|47.21|47.69|52.92|48.3|48.03|49.39|44.06|47.09|40|37.75|40.39|43.67|43.5|40.69|40.8|35.57|21.71|22.5|27|21.74|25.19|21.83|23.64|26.58|30.77|36.51|36.51|36.51|33.5|34.99|34.99|38.15|38.15|41.28|40.25|40.25|36.25|36.25|36.25||
2022-02-19 20:20:00|pink_usa_1122|SGBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|9.2|9.95|10.375|12.125|12.15|13.05|12.95|12.45|13.15|13.78|13.65|15.275|16.2|14.565|14.24|14.775|14.5|14.475|16.045|15.155|14.795|16.02|14.285|14.27|15.655|15.05|14.75|14.89|12.425|13.59|11.74|12.09|11.4|12.375|14.58|14.31|14.045|15.03|13.6138|13.525|14.4|13.6|12.32|12.3275|12.93|13.9|13.36|12.75|12.83|12.67|10.77|10.87|11.62|11.33|12.18|12.12|11.6|11.95|10.76|11.84|13.12|13.19|13.22|13.53|13.76|12.98|11.67|12.47|12.1785|12.46|13.19|13|14.67|14.45|13.07|13.11|12.5|10.42|10.49|10.28|8.77|6.1|6.88|8.4|8.2165|8.436|7.66|9.01|11.15|9.88|10.4|10.53|11.57|11.1|10.52|12.075|10.51|11.26|11.39|10.68|12.27|12.93|11.74|11.53|12.41|15.69|16.8|19.14|17.515|17.07|16.98|14.5725|13.44|11.73|10.9|11.985|11.92|13.63|13.68|13.03|13.74|13.97|14.11|14.01|11|12.3|11.55|12|11.14|11.66|11.06|8.6|5.63|5.08|6.17|6.4875|5.91|5.9|6.61|8.2125|8.04|8.35|9.15|8.89|8.5275|7.95|9.852|8.49|9.08|10.17|9.58|9.07|8.12|9.445|10.22||
2022-02-19 20:20:02|pink_usa_1123|SBGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.2515|8.05|6.7|6.4|9.35|10.55|10.95|11|12|12.65|13.3|13.25||13.9|13.65|16.2|15.73|13.25|14|15.3|15|14.45|16.25|15.45|14.85|15.8|14.75|14.6|15.4|15.5|14.95|15.2|13|12.73|11.78|12.22|11.5|12.38|13.9|14.4|14.1|14.02|14.05|14|14.44|12.75|11.87|12.08|12.52|13.85|13.29|12.65|12.85|11.3|10.6|10.55|11.85|11.0474|12.16||11.6|12.03|10.15|11.4|12.6|13|13.5|14.25|13.21|13|11.5|12.2|11.75||||14.21|13.85||13.05|12.01||10.75|9.88|8.25|5.8||8.4|8.25|7.67|7.6||9.92||||10.9|10.75|10.48|||||12.25||||||15.5||19.12|18.3|16.45|16.3||12.6615|12.2|10.65|12.2375|13.1497|13.1497|13.1497|13.1497|13.1497|13.7|13.7|13.899|13.899|13.899|12.87|12.87|11.95|11.95|11.95|11.95|5.6822|5.6822|5.1657|6.133|6.81|5.8|6.103|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|6.14|8.15|8.15||
2022-02-19 20:20:03|pink_usa_1124|SLLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.36|6.4|6.3|6.8|6.896|6.34|6.156|6.456|7.096|6.696|7.756|7.988|7.56|8.408|7.82|7.88|8.372|8.016|8.156|8.264|7.74|7.52|6.524|7.38|7.476|7.188|7.976|8.084|8.528|8.628|8.028|8.952|8.5|9.144|9.02|8.98|9.776|10.824|10.248|10.36|10.264|10.288|9.632|9.296|9.4528|9.096|9.436|10.56|9.62|9.892|8.652|9.98|11.152|10.672|11.184|11.864|11.512|12.304|11.416|12.94|12.76|11.24|12.36|12.78|13.7|12.69|11.25|10.532|10.885|9.24|9.46|9.23|8.46|7.39|6.59|7.101|8.7|9.19|8.98|7.94|9.76|9.4|9.22|9.57|8.78|9.215|9.255|10.815|9.97|10.77|10.37|10.06|10.156|10.828|10.15|10.32|12.04|13.55|15.04|15.78|13.52|12.54|11.23|10.41|11.17|10.09|10.12|10.435|10.34|11.805|12.68|10.96|10.9|11.02|10.23|11.12|9.75|9.47|9.81|11.37|10.53|10.96|10.1699|8.44|5.9575|6.03|6.88|6.89|6.75|6.725|6.29|6.16|7.29|7.61|7.75|8.26|8.142|7.6665|8.87|8.52|8.15|8.825|8.6299|8.16|7.2775|7.6435|8.33||
2022-02-19 20:20:04|pink_usa_1125|AGRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|28.1|17.75|20|22.1|22.85|18.5|15.4|21.7|23.32|25.7|27|31.1|32.75|36|31.55|32.63|34|35.55|39.2|36.95|34.63|32.45|35.7||35.2|39.5|40.25|38.35|42.4|37.35|37.75|41.26|40.9308|39.65|40.21|34.96|38.25|35.44|35.1|36.1627|35.8|38.85|40.2|39.25|40.71|35.78|33.75|34.21|32.93|33.41|33.13|31.6|39.09|37.35|36.15|34.3|33.41|28.25|28.2|28.3|28.6|29.26|28.53|25.488|24.46|23.02|24.75|28.25|29.33|28.78|30.2|31.25|32.86|28.46|29.67|31.59|31.2|34.1|32.05|31.5|31|28.55|29.24|29.52|24.92|26.6801|25.36|21.29|17.84|17.94|18.28|16.35|17.15|20.2|18.32|22.47|21.04|22.88|23.75|24.6|25.42|23.095|22.93|20.34|21.52|22.41|20.98|22.5|22.72|21.24|20.115|23.76|28.59|30.51|33.44|31.16|28.19|26.02|24.63|24.6425|20.98|21.1|23.6125|21.64|21.98|26.1|23.4|23.35|22.56|22.26|23.611|22.04|21.14|20.208|20.565|19.995|20.93|19.81|16.15|8.62|8.81|9.0025|9.55|9.49|9.99|11.03|11.34|14.75|15.4|15.13|15.795|16.95|16.72|20.73|19.02|18.98|21.185|19.82|18.11|18.85|19.48|22.245||
2022-02-19 20:20:05|pink_usa_1126|MTNOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|10.85|9.3|12.4|10|8.05|12.1|13.1|15|14.75|16.25|15.98|16.95|15.17|15.25|15.44|14.79|15.2|15.46|14.04|12.87|13.79|16.37|17.65|18.69|18.53|18.62|19.85|17.8|17.54|20.27|21.11|21.05|21.99|21.44|19.3|16.99|17.9|17.87|17.9|17.51|18.87|16.39|17.26|15.98|17.65|18.91|19.3|17.25|19.3|19.04|21|19.74|19.04|18.546|19.25|17.3|18.2|20.11|18.85|19.3|19.8|18.42|20.38|17.69|18.9|20.71|21.59|21.44|21.11|22.49|24.52|21.04|20.72|17.96|17.7|18.47|18.33|19.3|20.28|17.9|17.56|16.04|12.95|13.43|11.4|9.99|7.39|8.79|9.46|8.41|9.9|8.9|9.63|9.34|8.58|8.35|8.36|9.18|9.69|8.65|9.335|9.035|9.46|8.915|8.495|8.9|9.69|8.862|8.715|9.175|10.91|10.62|10.56|9.77|9.76|8.635|8.265|8.495|4.76|6.185|5.53|5.73|6.294|6.38|5.275|6.29|7.15|7.37|7.43|7.535|6.714|5.98|6.6325|5.82|5.61|5.5|4.9|2.83|2.52|3.14|3.48|3.383|3.53|3.27|3.78|4.37|4.39|4.7|4.86|6.04|6.185|7.55|7.03|7.7|8.95|9.28|8.81|10.43|10.55|12.27||
2022-02-19 20:20:06|pink_usa_1127|NDBKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9|8.86|10.62|9.125|6.645|9.525|10.11|11.305|12.775|14.2|14.52|16.975|16.2|15.265|17.475|16.155|16.5|18.6|18.28|16.11|16.91|18.2|19.85|21.8|19.18|18.505|19.945|18.8|18.68|21.82|21.11|20.83|22.14|20.25|18.57|17.34|18.43|18.03|17.93|20.32|21.83|20.87|21.63|19.73|21.66|22.61|22.03|19.8|21.07|20.34|22.37|21.62|21.06|21.45|20.39|17.4|17.11|19.25|20.18|20.85|21.01|19.7|19.67|18.01|19.03|20.99|22.9|21|21.15|22.76|20.71|19.27|20.78|21.221|20.83|22.7|19.438|20.47|21.24|18.68|19.93|20.4|16.6|17.27|15.28|13.59|11.71|10.95|11.94|12.624|11.174|12.6|12.398|14.93|14.735|14.92|17.83|16.85|17.3|18.9|19.48|16.39|16.365|16.69|15.69|16.63|15.42|15.78|15|17.01|20.495|24.19|26.66|23.7|24.06|22.99|18.585|17.8|17.2|17.21|18.58|19.55|20.22|20.4|18.162|18.05|18.875|18.151|18.135|14.28|15.64|14.66|15.89|14.5545|14.9|13.3999|9.5025|4.83|5.28|5.43|7.1999|5.82|5.3001|6.176|6.25|7.9101|8.297|8.83|9.45|9.565|9.75|11.9|11.15|12.255|12.54|11.57|11.6|10.38|11.99|13.1475||
2022-02-19 20:20:07|pink_usa_1128|ANGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|4.4167|4.875|4.4583|4.9583|4.9167|4.0417|4.4583|4.2292|4.5833|4.8333|5.4167|6.5|6.2917|6.8125|7.625|7.4167|8.1667|7.0833|5.3958|7.375|8|6.5833|5.4167|6.3083|5.125|5.5|6.0833|6.3333|6.2917|7.5783|7.625|7.6667|7.5833|6|5.3333|5.0833|5.5|6.5|5.9167|6.5833|6.9167|5.76|5|5.3|5.4167|5.2283|6.0833|6.35|6.375|6.8333|7.5417|7.2333|7.25|7.1667|7.4033|5.5|6.1083|6.3333|6.4167|7.1667|7.1333|6.1917|5.9583|6.1667|6.0333|6.75|6.3333|6.5333|7|7.3083|7.3333|8.0833|8.8084|11.0667|11.2667|12.0834|13.3334|||||15.9||||18.1667|19.25|18.9|21.4584|22.6667|27.5001|29.7501|29.1667|28.6667|21|23.3834|26.8751|26.9917|24.7251|25.3751|26.5001|26.6251|27.6251|27.1667|28.3334|25.4584|20.25|16.3334|10.4584|7.6667|6.2417|8.8334|7.5433|6.7583|8.7417|9.87|12.2817|10.2534|13.21|15.2334|15.0667|14.1767|17.0767|18.1584|15.6467|16.0334|17.235|17.4584|16.5084|16.1|15.8917|14.725|16.41|16.7484|16.49|17.29|16.88|16.57|17.21|16.25|15.75|14.52|12.13|12.55|10.74|11.17|10.53|11.18|12.17|12.11|11.35|10.88|9.8|8.55|8.67|7.96|8.1|7|8.399|9.196|8.58|7.45|6.516|6.23|5.13|4.69|5.98|6.66|6.71|6.84|5.824|5.71|6.27|6.84|7.79|7.888|7.2535|7.49|7.208|6.4|5.48|5.37|5.162|5.1605|5.08|4.145|4.06|4.76|3.86|3.6|3.844|3.9|3.268|2.87|2.09|1.86|2.445|3.7|4.56|4.33|4.49|4.5|5.48|4.57|4|4.05|3.55|3.4|4.446|4|4.48|3.944|3.51|3.8|4.11|4.44|4.5|4.79|4.23|5.12|4.895|4.99|4.45|4.9|4.26|4.55|5.19|4.76|5.59|5.47|5.75|6.43|7.84|8.7|9.25|8.31|9|9.5|9.75|10.2|10.85|13.73|15|15.585|13.4999|11.63|7.13|8.63|10.77|13.48|12.95|11.49|11.35|11.67|14.438|15.78|18.645|22.185|25.53|22.84|21.82|19.7275|20.5|17.839|14.99|16.6|18.22|19.95|20.428||
2022-02-19 20:20:08|pink_usa_1129|AULGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|50.863|50.125|51.5|0.11|51.5|43.5|38|38.5|39.5|||32|28.5|28.25|28.25|||32.25|32.25|||||33.5|33.5|33.5|35.25||43.5|48|57.03||51.75|51.75|44.8|44.8|50.75|50.75|||||||31.825|31.825|35.75||45.28|45.28|47.755|47.755|47.755|40.25|40.25|33.6|32.132|30|36.18|37.5|36.9|39.35|36.29|32.5|35.25|34.5|32.5|32.5|35.75|34.903|36.25|43|43.25|43.25|52.85|62.3|||||47.65|50.65|47.823|37|42.1|46.25|44.5|46.35||48.3|43.9|40||37.25|46.75|47.45||47.75|43|34.114|36.3|35.75||34.25|34.55|31|26|19.6|17.5|20.05|25.95|27.5|29.65|30.6|31.25|35|38.5|38.25|41.5|45.25|45.25|45.05|44.15|34.72|34.72|40.85|41.05|42.3|39.05|39.05|45.95|45|49.84|46.95|47|44.11|49.2|48.9|45.45|44.18|42.06|41.95|44.5|41.52|45.33|46.5|41.05|45.6|40.45|34.19|31.35|36.95|31.15|34.35|34.35|33.18|33.6|31.4|31.55|28.84|24.78|22.25|19.02|16.56|13.57|13.46|13.31|12.81|15.23|12.41|11.51|17.76|19.38|18.42|18.05|16.63|18.14|17.43|17.19|12.28|8.97|8.63|8.73|12.75|11.75|9.75|11.05|8.7|8.7|6.61|7.97|9.34|8.15|||10.15|13.65|12.91|15.22|15.84|16.75|22.03|16.4|16.18|11.68|10.07|10.07|12.15|10.73|10.67|12.21||9.47|9.39|8.88|8.92|9.9|9.9|||10.47|8.62|8.71|||8.09|7.38|8.08||11|12.04|15.04|14.06|14.06|12.42|11.07|18.4|18.52|22.57|19.2|20.15|20.2|21.47|19.64|20.35|17.76|26.78|26.78|29.15|30|28.7|28.7|25.28|20.85|22.9|22.08|20.27|22.05|23|22.88|18|15.45|15.5|15.5|16.5|21.05|21.05|19.2||
2022-02-19 20:20:10|pink_usa_1130|RMGOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4656||||16.7302|||||17.1517||15.22|14.95|16.629|16.8|16.718|14.75|16.65|16|16.3|16.2|16.85|15.8|14.75|15.7|18.4553|18.2252|20|18.25|17.97|16.55|14.95|15.8387|14.416|13.9|13.1|14.52|13.3|14.62|14.35|13.3|13.4006|12.6|12.44|12.95|12.95|12.95|12.95|13.2|13.2|13.2|13.2|13.2|6.67|6.67|6.7|5.75|5.17|5.04|5.04|5.04|6.45|6.45|6.45|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3||
2022-02-19 20:20:10|pink_usa_1131|VDMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|12.12|11.15|12.7265|11.304|11.43|12.43|10.84|11.62|12.7|12.05|11.93|12.19|11.64|12.5|11.3|12.07|11.47|10.772|11.69|11.15|11.57|12.38|10.75|11.32|11.31|10.32|10.33|10.83|10.28|9.63|8.88|9.59|10.45|11.24|11.47|11.36|11.24|11.055|11.02|10.745|10.38|10.98|11.24|11.66|11.18|11.43|13.18|12.6|14.04|12.98|11.36|11.1|10.63|11.51|13.35|13.96|12.86|11.93|11.15|9.79|9.92|8.04|8.28|8.53|8.48|9.58|9.005|8.065|7.89|8.21|7.965|8.29|7.99|7.555|7.747|8.99|7.62|8|7.97|7.52|6.32|6.43|7.46|7.275|7.29|7.55|7.39|7.59|7.9201|8.14|8.44|8.44|8.635|8.545|9.7665|8.87|9.61|9.75|9.48|8.86|8|8.4|9.645||
2022-02-19 20:20:11|pink_usa_1132|VODAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41||13.49|13.6|||||10.79||12||||11.25|12.5763|10.7|12.47|12.47|12|12|11.6|11.9648||||10.75|||||||10.88|10.92|9.77|||9.41|||9.38|10.27||10.75||11.17|11.25||9.75||||11.5108|11.36|11.09|12.4||13.55|||||||||12.35|11||9.78|8.25|8.6|8.7|8.7|8.7|8.7|8.7|7.85|7.85|7.85|7.85|8.35|8.35|8.21|8.21|8.21|8.21|8|8|8|6.7|6.7|6.7|6.7|7.95|7.95|7.95|7.95|7.95|7.95|8.5|9.2|9.05|8.6|9.05|9.05|9.05|9.05|9.05|8.65|8.65|8.65||
2022-02-19 20:20:12|pink_usa_1133|GFIOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|||||||11.85|11.75|14.2||14.25||13|11.48|12|13|13.95|13.3|12.85|13.81|14.9|15.6|16.8|18.05|16.45|16.15|17.63|18.15|||14.9|15.55|17|17.1|17.49|15.55|15.5|16.52|14.85|12.5|12.75|13.35||||12.65|11.9|11.65|11.9|11.8|8|6.91|5.86|||6.08||4.43|4.36|3.06|3.42|3.85|3.77|3.96|4.13|3.54|3.9|4.44|4.17||3.21|4.37|5.1|4.52|3.86||3.55|2.98|3.15|2.72||2.92|2.5|2.82|3.5|4.45|4.2|3.89|||5.52|6.25||||3.04|3.55|3.46|3.4|3.57||3.95|3.45||4.4||3.95|4.05||4.25|3.8|3.96|3.7||3.6|3.6|2.52|2.4|2.97|2.97|3.3|4.1|4.1|3.7|3.55|3.83|3.83|3.83|3.83|4.65|4.65|6.09|6.09|6.09|6.09|4.09|7.5|7.5|7.85|13|11.9|11.98|11.08|9.45|9.2|9.3|9.3|9.8|8|8|8.88|9.85|9|8.516|9.48|10.59|10.56|11||
2022-02-19 20:20:12|pink_usa_1134|KIROY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4833|8.6167|5|4.15|5.25|5.7667|5.75|4.9167|6.2167|7.65|7.8367|7.23|9.4867|10.7633|11.1167|10.9667|12.1|14.6667|14.25|16.0667|16.7666|14.4867|12.8|14.6667|17.15|16.7233|18.6733|21.0966|20.3666|22.1166|21.7666|22.15|23.7666|22.7766|22.9666|24.0466|26.3933|20.8833|18.55|20.9333|20.9333|21.3866|23.6066|24.7866|21.7166|21.4933|20.6|22.7166|22.35|20.4|19.4|21.49|19.55|23.22|22.75|19.53|17.44|18.65|16.52|14.52|15|16.17|15.51|14.66|12.61|13.87|13.86|10.93|12.76|11.85|10.56|10.76|10.64|8.83|8.07|8.17|7.48|6.83|6.85|4.766|3.76|4.61|4.51|3.52|2.71|2.4|2.31|1.36|0.86|0.777|0.99|2.05|1.89|2.52|1.65|3.04|3.61|3.12|2.8|3.44|4.1299|4.15|4.85|4.3|5.4801|3.8385|3.9|4.35|5|5.54|5.82|6.76|8.95|10.95|9.05|9.13|7.52|6.93|7.5|7.75|6.96|6.69|7.12|6.48|6.27|6.55|8.37|9.54|10.31|9.92|10.22|11.09|9.36|8.92|8.275|8.31|9.41|9.69|7.5|6.74|5.263|6.44|9.97|9.33|11.14|10.43|9.81|10.61|13.31|14.35|13.45|14.8|14.04|15.94|15.6216|15.61|16.845|14.802|10.73|9.35|9.7|10.85|13.7||
2022-02-19 20:20:13|pink_usa_1135|SRGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|15.44|13.26|13.9|15.58|16.8|15.12|14.41|14.59|14|12.59|14.19|13.84|14.436|15.61|13.86|14.06|14.13|13.06|13.54|13.61|11.881|12.25|10.66|9.615|9.14|8.58|10.41|11.44|11.47|11.93|11.21|14.55|13.7|14|14.35|13.6|12.515|12.87|15.21|14.62|15.96|15.73|14.81|15.806|17.15|15.5|14.35|16.71|17.455|19.9|23.37|20.77|19.54|18.25|16.94|15.555|12.93|12.28|12.565|13.01|13.55|12.08|11.99|11.245|12.3|11.33|11.2|10.61|7.43|7.78|9.35|8.78|8.45|8.19|8|6.6301|5.62|6.8|6.34|6.5599|6.92|8.071|8.43|8.5599|8.85|9.23|8.96|10.8|10|11.398|10.936|11.31|12.735|12|12|13.155|12.925|13.8335||
2022-02-19 20:20:14|pink_usa_1136|SRHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|19.69||19.7||||24||19.35|||18.25|17.11|||||15.9|15.65|13.25|13.65|15.3|16.5|15.74|15.32|14.85|13.33|13.27||12.9|||12.72|13.84||13.35|13.32|12.98|11.35||10.5|8.2|8.58|8.55|10.87|11.66|10.53|11.61|13.31|15.3|||14.17||13.03||16.48|14.57|15.87||15.14|16.152|15.72||16.5|||20.3|22.12||18.87||15.87|15.04|13|13.33|13.48|13.57|12.29|12.37|12.33|12.33|12.22|11.29|11.29|11.29|7.5|7.77|8.65|9.43|9.43|7.64|7.54|5.9201|6|5.65|6.2|6.68|6.34|8.96|8.96|8.24|8.24|8.24|8.24|10.016|11.12|10.98|9.91|10.01|11.82|11.82|13|12.134|12.134|12.134||
2022-02-19 20:20:14|pink_usa_1137|IMPUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|11.3|11.35|16.4|11.18|12.13|18.66|20.36|23.45|19.95|24.68|22.64|24.35|23.63|24|30.1|26.63|24.75|28.65|26.22|23.5|24.1|27.2|25.85|27.65|30.52|31.79|35.6|29.16|28.47|29.1|27.48|27.75|26.68|24.97|22.86|21.05|23.2|21.44|21.15|21.77|20.97|18.59|17.7|15.64|16|16.1|17|16.32|18.13|16.08|19.86|18.67|14.35|14.48|12.8135|9.96|9.08|10.88|12.92|11.79|12.94|10.75|11.71|11|10.68|11.04|11.43|10.328|10.36|10|8.37|7.85|7.15|6.97|6.305|6.82|4.97|4.9|5.4|4.72|4.03|3.36|3.49|3.6|2.525|2|1.7|2.1|2.44|3.3|3.16|3.17|3.63|4.63|4.44|4.35|4.055|3.15|3.32|4.06|3.182|3.68|3.07|2.9|2.9|2.739|3.01|2.41|2.73|2.31|2.685|2.595|2.26|1.99|1.596|1.71|1.644|1.55|1.13|1.79|1.9|2.39|2.6|3.33|4.285|4.44|3.94|4.22|5.014|4.98|5.908|6.86|7.1|8.645|10.395|10.958|5.905|5.85|5.495|8|7.3|9.16|9.4|9.8|10.42|12.465|13.98|14.02|18.14|19.33|18.89|18.28|17.13|18.39|12.455|14.3|12.65|14.24|14.19|14.925||
2022-02-19 20:20:15|pink_usa_1138|BDVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|25.5|17.65|16.15|18.85|22|24.15|23.65|27.15|29.75|32.6|31.7|33.2|35.85|35.2|34.75|36.65|36.7|34.25|34.25|37.08|37.4|40.3|44.45|45.65|46.33|43.45|44.72|45.5|46.21|43.4|47.84|41.76|40.9|35.39|39|37.68|40|45.4|44.65|47.91|47.72|42.85|44.99|50.8|49.1|49.351|46.35|50.63|50.84|49.65|54.18|51.9|51.25|46.28|47.49|49.211|49.35|51.14|49.74|50.56|49|43.36|49.92|53.77|55.15|53.68|52.79|52.54|54.9|50.47|56.2|49.04|50.47|54.875|54.9|57.11|52.9|49.45|51.17|50.187|46.4|49.97|51.8|46.12|38.19|44.04|43.763|48.25|48.8|56|20.813|25.06|22.38|23.78|25.038|23|26.11|24.35|24.35|21.65|24.14|26.83|24.18|25.98|26.72|26.7|24.9|30.23|33.735|36.28|39.77|38.83|37.735|31.02|29.29|28.72|25.7|24.275|25.325|28.75|29.36|29.62|27.691|28.826|30.71|26.1|27.39|23.59|25.806|25.205|28.22|27.72|30.13|28.718|23.55|14.61|15.82|18.17|17.51|16.47|17.7175|17.05|18|21.5899|21.0529|23.8|24.37|23.8|24.23|29.66|26.6|26.695|27.23|25.7|25.75|23.75|24.9|26.2||
2022-02-19 20:20:16|pink_usa_1139|APNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|||||||||11.076|11.58|10.166|10.254|||||||12.318|11.6|11.54|||12.084||11.59|||11.34|11.67|12.7763||14.56||14.97|14.58|||||14.8|19.7|19.21|18.55|20.85|20|20.89|22.26|22.58|24.06|25.06|27.38|28.61|27.15|24.74|23.24||26.5|27.37|27.69|28.08|27.7|31.4|32.955|35.05|36.45|34.85|36.822|32.3|33.0686|30.25|28.18|30.63|28.96|24.73|21.881|21.35|21.8|17.2001|17.65|19.9|21.65|21.07|19.7|26.06|26.13|23.05|23.63|21.95|20.25|20.54|22.67|20.87|20.3|21|22.52|22.24|21.393|22.13|22.87|22.788|21.32|22.35|21.27|21.77|21.6|21.305|20.125|19.51|19.265|17.5|11.235|11.41|9.96|9.6|10.925|9.92|7|7.461|6.975|7.203|5.5365|5.38|5.83|7.3|7.5|8.37|7.84|6.78|5.71|6.79|8.365|8.67|7.41|7.92|7.03|7.455|7.925|8.46|9.39|9.82|10.64|10.72|12.15|11.013|12.45|13.69|17|15.7|14.846|14.475|14.1||
2022-02-19 20:20:17|pink_usa_1140|WLWHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|||||||1.71||2.245||2.16|2.227||2.58|2.85|3.115|3.12||3.455||||4.168||3.802|3.525|3.89|||4.415||4.175|5.35|4.205|4.442|4.808|4.995||5.855|6.46|6.34|5.825|6.3|6.84|7.365|7.485|7.985|8.26|8.241|7.42|7.646|7.64|7.788|7.049|6.777|6.488|6.643|7.497|7.256|6.91|7.067|5.63|6.149|6.794|6.839|6.964|7.229|7.256|7.461|6.49|7.39|7.01|6.62|7.187|7.695|7.32|7.3|7.49|8.11|8.018|7.38|7.5|7.54|6.82|6.16|5.81|5.09|5.79|5.68|5.3|5.236|6.3|5.93|5.6|5.67|4.79|5.1|5.485|5.6|5.1125|5.42|5.23|4.75|4.854|4.77|4.286|4.14|4.425|5.24|5.3|5.72|5.07|5.17|4.47|4.1|3.8475|3.32|3.149|3.49|3.79|4|3.896|3.25|3.21|3.398|3.03|3.23|3.777|3.59|3.54|3.87|3.5308|3.2|2.83|2.38|1.615|1.51|1.85|2.01|1.93|1.94|2.3|2.39|2.4124|2.75|2.9636|3.26|3.33|3.49|4.03|3.95|4|4.26|4.1|3.5315|3.37|3.4945|3.53||
2022-02-19 20:20:18|pink_usa_1141|TLKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.85|17.63|16.45|21.45|23.13|22.15|27.25|33.25|39.28|42.2|42.85|44.4|51.45|42.45|48.95|52.75|50.75|45.81|48.85|56|68.2|64.45|68.6|78.6|68|73.77|68.84|66.5|78.24|78.7|73.15|82.75|82.61|94|100.05|102.7|95.81|94.72|71.25|69.18|76.75|77|69.28|75.4|76.84|80.7|88.64|89.49|93.37|97.71|96|95.02|95.27|104|104.3|107.47|94.75|77.7899|75.97|73.5|66.02|69.36|75.03|67.29|77.56|69.75|48.71|41.97|41.98|49.56|45.25|37.19|47.03|55.28|42.92|20.75|19.44|22|22.81|22.34|18.37|19.25|17.3|18|19.1|18.52|18.62|19.93|18.93|18.56|22|20.22|20.85|22.05|19.4|20.43|22.36|22.32|21.31|20.85|21.17|18.11|16.52|14.71|13.85|14.2|13.92|12.9|11.7|11.94|9.32|9|9.36|8.7|8.11|7.79|6.85|7.9|7.43|6.43|6.52|5.41|6.09|7.34|8.38|8.64|9.56|10.13|10.4|11.31|10.87|11.87|14.56|14.57|15.49|17.72|20.61|22.29|18.83|22.19|23.18|23.63|26.31|23.07|27.88|24.763|21.12|20.35|18.32|18.97|20.62|17.34|17.3|14.2|13.9|13.78|16.25||15.75|17.86|18.92|17.02|16.22|17.57|20.76|||21.5|21.8|22.644|21.11|20.12|19.72|18.03|15.885|15.35|13.48|14.925|17.06|17.97|18.53|17.84|14.92|14.8|15|13.55|14.11|16|17.32|19.42|19.3167|20.42|21.25|22.7001|26.29|24.16|23.75|19.39|18.54|17|11.47|8.83|9.22|7.22|4.8|4.3|4.3|8.2|6.45|5.6|6.25|7.4|9.18|8.24|11.795|10.67|10.81|10.75|14.53|12.9|10.92|10.5|12|14.6|13.6|13.42|11.5||
2022-02-19 20:20:19|pink_usa_1142|MRPLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.45|16.42|15.86|16.13|15.61|16.37|14.07|12.95|12.78|14.4|13.13|13.5|12.99|12.55|14.41|15.18|15.25|15.351|12.51|14.52|14.65|15.01|16.47|16.989|18.62|19.68|18.6|20.1|20.06|19.8625|22.42|22.219|23.96|20.5|19.45|19.3|20.65|15.55|15.11|15.63|13.71|12.77|9.4|10.76|11.96|12.3|14.07|13.34|15.39|12|11.2|10.95|11.12|11.49|11.765|13.12|11.3|11.74|12.446|11.6|13.3675|14.23|13.11|12.7|16.594|18.795|22.04|24.38|24.15|21.875|19.815|16.855|17.2|14.12|15.545|16.845|18.0625|16.73|15.77|14.45|13.705|15.07|13.465|13.915|11.645|11.51|10.525|11.23|12.57|13.28|11.725|9.7|6.21|7.225|7.84|8.04|7.07|6.99|7.8|7.95|10.92|10.975|12|11.9725|14.06|12.86|17.1|14.242|15.272|15.02|13.54|13.26|13.3|12.41|13.34||
2022-02-19 20:20:20|pink_usa_1143|BRRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.558|8.35|6.3|6.1|3.7|4.99|3.2|2.48|3.98|4.52|4.73|5|6.28|5.93|6.45|6.91|6.07|6.57|5.72|5.95|6.57|6.14|5.76|5.91|5.83|6.7|7.25|7.73|9.3|9.77|9.85|10.08|11.33|10.35|10.23|10.12|8.85|7.9|8.16|8.85|9.32|9.9|11.98|11.81|12.28|12.43|9.71|10.16|9.8|8.67|8.24|8.7|8.35|10.4125|9.586|9.79|10.364|10.81|8.71|7.85|8.7|9.15|9.57|8.94|9.19|9.05|9.7328|9.79|10.56|10.72|9.57|9.32|9.37|9.28|8.22|8.67|8.89|8.42|7.835|7.53|7.56|7.905|8.05|7.52|6.89|6.22|5.92|5.96|5.22|3.62||4.38|4.9|5.34|4.35|5.6|5.9|5.55|6.05||8|8.15||9.65||8.345|9.055||8.67|9.28|9.68|10.85|12|13.193|15|14.48|14.57|13.055|10.468|10|10.19|8.285|8.65|8.51|8.07|8.22|9.64|9.46|10.46|9.58|8.73|9.34|7.96|7.95|7.3|8.685|8.2|8.62|6.58|5.52|3.22|3.7|4.14|3.97|3.7|3.77|3.77|3.92|5.78|6.03|5.82|6.13|6.13|6.85|8.5|7.24|7.35|7.73|7.78|8.505|9.38|9.85|8.84||
2022-02-19 20:20:21|pink_usa_1144|SPPJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|2.59|2.82|2.99|2.93|3.13|3.31|3.43|3.24|3.5|3.568|3.772|4.05|3.96|3.91|3.64|3.36|4.245|4.1|4.06|3.87|3.72|3.33|3.27|3.23|3.28|3.85|4.27|4.08|4.4|4|4.4|4.258|4.89|4.66|4.89|5.05|5.06|5.33|5.9685|6.35|6.33|6.494|7.09|7.6|7.09|6.69|6.445|6.38|6.923|6.67|6.92|7.13|6.89|6.56|6.26|6.22|6.8|6.45|7.25|6.51|6.12|5.56|5.45|5.44|5.75|5.18|4.8|4.55|4|3.66|2.81|2.755|2.56|2.76|2.72|2.91|2.515|2.005|1.07|1.17|1.48|1.5996|1.33|1.37|1.68|1.53|1.97|2.29|2.99|2.96|3.405|3.31|3.23|2.82|2.85|2.97|2.76|3.05|2.86|2.955|2.8||
2022-02-19 20:20:22|pink_usa_1145|JSEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|5.35|3.8|4|3.6|3.55|4.85|6.25|6.35|6.2|7.5|7.93|8|8.2|7.9|8.45|7.35|8.25|8.75|8.9|8.55|8.65|10.15|9.9|10.5|12.06|11.34|12.38|10.89|11.1|10.53|9.41|10.12|9.69|9.04|8.73|7.66|8.72|9.51||9.76|9.7|10.3183|10.68|9.28|8.99|8.94|8.52|8.445|8.15|8.11|8.865|7.76|8.1|7.83|8.63|7.83|7.435|8.42|8.55|8.924|8.36|8.4|7.8575|7.48|8.04|8.6705|9.2|9.37|9.355|9.38|9.8262|8.55|9.65|10.0299|10.38|10.9099|10.67|10.575|11.15|10.31|10.69|11.74|10|10.01|9.69|8.85|7.885|8.7|10.1|10.27|10.39|11.85|12.8|12.72|10.7|11.64|11.97|11.55|11.87|12.05|11.555|9.02|10.54|10.29|9.39|9.85|10.08|8.84|9.43|9.99|12.5|15.5|16.2983|15.872||||10.5195||10.5||10.5|11.2|11.2|11.4|11.4|9.9|9.64|9.65|8.87|8.95|8.65|8.63|8.31|8.323|7.81|6.585|6.16|5.3625|7.17|6.85|6.8532|7.17|6.9|6.745|8.24|7.5376|7.9624|8.1|7.875|7.5|8.7|8.05|7.61|7.39|7.05|7.4|6.805|7.25|7.425||
2022-02-19 20:20:22|pink_usa_1146|MOTUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.65|6.6|6.5|6.4|5.97|6.156|5.69|5.01|4.71|4.68|4.37|4.72|4.86|5.4125|5.48|4.75|1.29|1.67|1.77|1.93|1.74|1.52|2.255|2.68|3.2553|3.905|3.9616|5.091|6.12|6.04|6.56|5.84|5.54|5.88|6.3695|6.49|7.13|7.13|7.72||
2022-02-19 20:20:23|pink_usa_1147|NMPNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:20:23|pink_usa_1148|DSTZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|8.3741|7.1||8.2|7.2|7.57|8.5426|8.81|9.68|8.85|9.25|8.75|8.9|8.85|8.95|9.35|9.34|8.65|6.36|4.15|4.1|4.45|4.44|4.2|4.75|4.46|5.07|6.6|6.35|6.8|7.4|8.28|8.73|12.4|12|12.89|13.35|12.25|13.11|10.4|10.1|11.1||
2022-02-19 20:20:23|pink_usa_1149|TBLMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|||13.6|13.1|12.8|16.25|16.85|18.05|18.49|20.5|20.64|20.54|19.95|22.43|23.6|23.95|23.9|26.1|24.4|23.2|23.05|25.32|24.8|27.65|26.94|27.6|29.5|26.53|25.76|27.48|28.6|29|30.43|29.95|27.66|24.65|27.96|29.72|31.55|33.04|34.27|35.7|37|30.06|30.96|33.94|32.3|33.02|31.765|35.15|38.98|34|34.62|30.8|31.03|29.08|28.88|31.53|27.16|29.75|29.4591|25.57|24.88|24.39|24.73|24.79|26.99|27.39|28.12|28.14|29.95|27.99|31.45|31.97|31.273|33.88|29.45|25.5|25.67|22.95|22.87|23.26|21.81|23.93|23.62|21.93|19.39|18.79|19.95|21.23|22.39|24.83|24.7|28.5363|27.01|28.55|28.52|28.58|29.33|30.625|31.1|28.95|30|29.43|27.69|29.91|28.58|27.48|27|31.5|35.955|37.25|33.2|31.64|30.24|27.25|24.39|23.22|19.22|16.99|18.93|19.45|18.73|20.07|18.68|19.61|17.5|14.8|18.1|14.58|14.95|14.33|14.93|14.49|15.4675|13.95|10.7175|10.1275|10.42|10.6|10.35|10.51|10.3845|11.7025|12.01|13.4|13.69|12.95|14.525|14.8|14.54|15.48|14.28|13.5|13.2|12.8|12.55|11.26|11.78|12.669||
2022-02-19 20:20:24|pink_usa_1150|LTGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5488|11.9632|11.9632|12.0385|12.8667|13.2767|13.1512|13.7452|11.294|11.9632|12.2226|13.1595|13.2934|12.9504|13.1345|14.5985|13.628|12.6492|12.6409|11.5909|12.2226|12.0971|11.2438|10.8171|9.6961|9.6375|9.4869||9.3531||7.3861|7.7996|7.577|7.6986|8.0564|8.2961|8.7756|8.9227|9.7521|9.7347|9.8394|9.2108|7.7615|8.6121|9.1335|9.3583|11.4978|7.866|7.6772|6.7498|7.1597|7.2963|6.4674|6.8864|7.1051|9.24|9.0587|9.56|9.62|9.63|8.81|7.75|7.35|6.61|6.345|6.92|7.18|7.36|8.21|7.86|7.79|7.33|6.32|6.128|6.059|5.865|5.99|6.46|6.48|6.955|6.85|5.95|4.25|3.801|4.54|4.06|3.8175|3.95|3.98|4.17|4.17|4.39|5.41|4.81|5.05|5.115|6.41|6.225|6.6|6.59|5.9701|6.305|5.8125|5.785|5.9999||
2022-02-19 20:20:25|pink_usa_1151|AVSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.55|||33.9|34.33|30.45|31.81|30.85|29.7|29.9|27.54|28.89|27.9|29.1|29.95|27.75|28.16|25.973|23.77|24.2|25.65|28|27.05||28.21|29.248|31.27|31.83|32.55|33.6|36.86|35.3|34.98|34.09|33|32.64|31.93|28.87|31.42|31.73|27.69|21.6|24.82|25.43|30.15||||31.91|34.58|34.89||32.73||37.04|39.36|||36.14||37.59|36.8|35.96|||47.47|43.35||45.04|44.12|40.77||38.16||35.87||35.45|35.45|35.47|30.85|30.85|30.85|29.07|29.07|29.07|29.07|29.07|29.07|28.35|29.73|29.73|29.73|29.73|29.73|29.73|29.73|29.73|19.91|22|22|22|22|22|22|22|22|22|22|22|22|22|22|22|24.53|24.53||
2022-02-19 20:20:26|pink_usa_1152|LEAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|19.75|18.75|5|1.5|1|0.75|2.5|2.75|2|1.5|2|1|1.125|0.875|1.75|2|3.5|3.25|11.5|7.5|10|10|8.25||||7.25|7.25|7|5|6.25|7.025|6|4.25|4|3.75|3.75|3|2.5|1.5|1.75|1.25|1.25|1.25|1.25|1.875|1|1.25|1.5|2.5|1.75|2.5|1.5|1.25|1.625|1.025|1|1|0.875|0.75|0.625|0.75|0.75|0.75|0.75|0.75|1|0.75|0.75|0.5|0.5|0.5|0.5|0.625|0.5|1|1.25|1.2375|1|1.2375|1.125|0.775|0.875|0.75|0.7|1|0.02|0.54|0.5|0.5|0.5|0.8289|0.7|0.85|0.92|0.81|0.59|0.51|0.55|0.55|0.6|0.65|0.66|0.7|0.86|0.88|0.85|0.78|1.3|1.43|1.26|1.35|1.54|1.43|1.9|2.2|2.42|3.68|2.65|2.95|4.48|4.7|4.62|3.7|3.8|3.96|3.68|2.572|2.8|2.56|2.5|2.75|2.4|2.6|2.75|2.6|2.16|2.15|2.41|2.45|2.25|2.4|2.26|2|1.95|2.05|2.1|1.92|2.39|2.34|2.23|2|1.7|1.8|1.7|1.58|1.85|1.75|1.5|2.4|2.45|2.3|2.59|2.38|2.25|2.12|1.8725|2|1.66|1.75|1.87|2.01|2.59|2.74|2.3|1.8|1.62|2.25|2.4|2.85|4.69|6|5.75|6.95|7.4|9.6|9.59|14.5|14.25|15.1001|18.9|17.3|24|24|25|29.75|32.5|25.8||
2022-02-19 20:20:27|pink_usa_1153|CLCGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|25.25|26.56|12.14|11.9|11.86|10.91|10.9|12.26|12.16|11.51|10.05|11.14|12.25|12.45|11.69|11.43|12.23|12.98|11.71|13.91|13.48|13.908|15.19|15.6|15.08|14.92|13.96|14.23|15.65|13.3|14.13|15.3475|13.51|11.56|10.71|12.2|13.18|14.02|15.65|16.3|18.03|17.68|18.46|18.29|17.47|16.94|17.57|20.77|18.859|20.32|20.69|21.395|23.022|23.825|23.16|23.43|27.21|28.89|27.15|30.06|31.54|34.92|32.97|29.63|29.21|24.83|22.34|26.27|24.95|27.36|29.7|26.37|24.61|28.36|26.03|28.44|27.9|25.35|28.411|33.65|34.2|35.99|33.9|32.38|28.89|23.8523|26.53|24.35|26.74|28.28|27.72|29.89|30.45|34.35|32.85|33.91|32.6472|35.37|36.93|34.48|39.76|41.01|37.7|36.29|37.62|39.645|39.46||
2022-02-19 20:20:27|pink_usa_1154|PKPYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|||||||||23.3|25.2|||21.86|||||21||||31.25|29.2|||||||22||22|22|22|22|22|22|22|23.85|23.85|19.75|20.72|20.72|22.6|22.6|22.6|22.6|22.6|22.6|22.6|16.7|16.7|12.8|13.55|16.4|16.65|17.5|17.55|17.55|17.55|17.55|17.55|19.05|19.05|19.3|19.3|19.3|19.3|19.3|19.3||
2022-02-19 20:20:28|pink_usa_1155|BCDRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0398|7.9914|7.4586|9.5897|8.3614|5.4729|6.49|9.1538|10.7036|11.527|14.0939|14.7235|15.111|15.3241||16.6608|14.3845|13.7161|12.98|12.7378|9.7377|12.3503|12.3988|11.711|12.1566|12.4646|10.8392|9.4347|12.2354|11.3994|11.5371|12.0781|10.6716|10.17|8.7881|8.016|8.016|8.4487|7.4947|6.9537|8.5569|7.5734|7.2882|6.2751|5.921|5.7145|6.3636|6.9636|7.357|7.6717|7.3914|8.075|7.7898|7.3963|6.5997|7.0226|7.0324|6.5013|7.1593|7.1603|8.1438|8.5274|8.4192|9.0094|8.3602|9.0586|9.7667|9.7175|10.4061|9.6782|9.3536|9.747|9.1004|8.123|8.3602|6.8357|6.8087|7.1111|7.6029|7.18|6.9242|7.1013|6.6488|5.6067|5.6554|5.4391|5.3899|4.2785|3.7467|4.1408|4.0424|5.2424|4.0178|3.8457|4.0031|4.7014|4.2785|4.7924|5.0555|4.9768|5.5276|5.3801|5.7538|6.4521|6.9341|6.64|6.88|6.25|6.92|6.27|6.53|7.06|7.14|6.77|6.4134|6.62|5.59|5.55|5.4|5.06|5.2|4.8675|4.265|4.8|4.8|4.79|4.83|5.04|4.54|4.56|4.13|3.73|3.9|4.38|3.9601|4.025|4.1113|3.2008|2.2424|1.9285|2.3958|2.3862|2.0412|2.1658|1.9358|2.3201|3.49|3|2.97|3.57|3.45|3.95|3.9|3.66|3.54|3.6428|3.87|3.7|3.1205|3.33|3.63||
2022-02-19 20:20:29|pink_usa_1156|BBVXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.3444|10.2|12.05||6.25|8.7411|10.75|12.0976||16.6662|17.1|18.1374||19.2235|18.75||14.1396|14|12.75|8.865||12.9|13.45|13.77|12.6|10.78|12.3||12.24||12.02|10.8|10.2|9.75|8.04|8.35|8.71|7.8|8.96|9.3573|8.555||6.75|6.56|6.7|7|7.4|7.71|8.42|8.9549|10|9.7|9.6|8.5|9.75||8.665|9.401|10.531|12.1|11.45|11.61|12.8|11.6|12.7|12.45|12.11|12.11|12.8||12.52|11.362|10.73|10.19|8.68|9.715|9.7925|9.99|10.0751|10.1158|9.88|10.02|8.83|9.1565|8.72|8.28|6.81|6.1|6.67|6.61|6.83|6.26|5.81|5.9|6.39|6.03|6.72|6.68|6.75|6.625|6.88|7.47|8.5925|8.16|8.48|9.14|8.61|8.68|8.3928|8.45|8.7813|9.22|8.03|7.8|7.94|6.96|7.25|6.11|6.363|6.2387|5.6378|5.1763|5.1763|5.1763|5.9322|6.1725|5.88|5.36|5.5909|4.91|4.9|4.83|5.2772|5.3|5.5605|5.6985|4.6088|2.9653|2.91|3.2|3.638|3.6845|2.93|2.8372|2.925|5.25|5.1|4.78|5.495|5.39|5.8025|6.375|6.29|6.445|6.585|6.855|7.17|5.8|6.075|6.3||
2022-02-19 20:20:30|pink_usa_1157|CIXPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59||||||||3.7584||5.23|||5.958|6.18||6.7||6.23|||6.1|5.35||5.2|4|4.57|4.3893|4.6551|5||4.68|4.6||4.35|3.5|3.52|3.45|2.8771|2.92|2.83|2.82|2.7|2.32|2.56|2.77|2.69|3.15|3.42|3.38||4.3157|4.25|4.69|4.67|4.88|5.25|5|4.75|4.7|4.6444|4.7|5.2589|4.8948|4.78|4.88|4.37|4.35|4.6424|4.5524|4.6|4|4.24|3.5701|3.27|3.5|3.3163|3.3163|3.0875|2.815|2.4528|2.23|2.5103|2.9536|3.0075|3.17|3.0521|2.5036|1.7441|1.6836|1.9289|2.28|2.3|2.36|2.2445|1.9164|2.45|2.62|2.62|2.62|3.0719|3.19|3.42|2.9|3.25|3.09|3.0657|2.8806|2.56|2.73|3.2793||
2022-02-19 20:20:30|pink_usa_1158|CAIXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2301|1.2395|1.3039|1.5612|1.249||1.3247|1.372|1.4666||1.201|||1.9696|2.0945|2.3539|2.0753|2.2002|2.0368|2.1137|2.1137|2.1521|1.8735|1.6814|1.9504|1.6718|1.6237|1.4988|1.6141|1.5891|1.5555|1.5084|1.4027|1.3211|1.2524|1.1554|1.2427|1.0971|0.8544|1|0.8975|0.8975|0.8493|0.6763|0.7251|0.8462|0.7792|0.9282|1.05|1.08|1.168|1.16|1.33|1.52|1.56|1.6|1.75|1.65|1.48|1.54|1.485|1.6|1.7|1.61|1.58|1.65|1.425|1.49|1.52|1.52|1.485|1.3|1.22|1.19|1.165|1.135|1.07|1|1.01|0.8846|0.8219|0.6911|0.826|0.9916|0.9384|1.0175|0.9589|0.8788|0.558|0.5115|0.71|0.6497|0.7481|0.66|0.6936|0.6093|0.8686|0.889|0.855|0.962|1.05|1.03|1.15|0.975|1|1.055|1.01|0.9446|0.8424|0.92|1.1||
2022-02-19 20:20:31|pink_usa_1159|MPFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.033|5.18|4.75|5.4|5.4445|5.64|6.33|6.04|6.35|6.13|7.52|8.45||7.855|7.11|7.96|8.08||9||8.17|8.17|8.38|8.41|7.9|7.42|7.3755|||7.45||7.16|7.55|7.58||||6.15|5.33|5.07|5.43|7.5|5.2|5.2|5.2||5.23|4.04||4.71|5.23||||5.75|6.15|6.38|||8.0697|7.7||6.78|6.71|6.85|6.34|7.16||||6.5||5.85||6.33|5.42||5.42|5.42|5.21|5.21|5.21|6.41|6.41|6.41|5.24|5.5|5.5|5.5|5.5|5.5|5.5|5.5|3.41|3.4|3.4|3.6025|3.8|3.9|3.16|2.9275|3.62|4|3.88|3.46|4.15|4.08|4.37|4.3|4.3|4.17|4.56|4.35|4.21|4.02|4.18||
2022-02-19 20:20:32|pink_usa_1160|BNDSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0067||||7.6008|8.8644|11.5246||9.5769|9.5769|7.7813|8.0378|8.3608|8.4653|8.5413|8.2468||||||||||5.3395|4.9405|4.722|3.8004||4.9295|5.2324|4.8377|4.5348|4.6908|4.7734|3.9014|3.9014|3.5892|||||4.2135|4.7275|4.6541|4.7734|4.6174|5.416|6.0127|7.4004|5.7054|6.2149|6.3723|5.8907|5.7147|5.2887|5.2701|4.8626|4.8348|4.5292|4.8996|4.8348|4.7237|4.983|||3.4527|3.4527|3.1689|3.1689|3.1689|3.2162|2.6865|3.4148|3.4941|3.4873|2.9357|2.5219|2.4628|2.3643|2.7288|2.7386|2.9652|2.9652|3.2607|3.4085|||||4.0981|3.5563|3.9405|3.708|4.039|4.4921|3.9306|3.8861|3.9011|3.4184|3.3297|3.4676|3.0302|2.9069|2.4786|2.4431|2.4037|1.9111|2.1673|1.9732|2.1968|2.1673|2.0589|1.7043|1.5565|1.8323|2.2264|2.2165|2.42|1.785|1.71|1|0.685|0.7|0.688|0.683|0.723|0.761|0.6|0.86|0.895|0.85|0.9504|1.085|1.39|1.57|1.33|1.43|1.43|1.67|1.66|1.34|1.43|1.66||
2022-02-19 20:20:32|pink_usa_1161|BNKXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:20:32|pink_usa_1162|BKIMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.4369|10.85|10.85|10.15||9.9762|9.9762|9.75||9.3||8|8||||7.58|7.58|6.85|6.465|5.8857|6.5162|6.8673|6.7599|6.5849|6.5849|5.9904|3.4675|3.75|4.3935|4.5|4.342|5.425|4.3|3.62|5.03|5.56|5.69|6.69|6.89|5.55|5.52|5.16|5.44|5.695|5.9124|5.5007|4.9713|5.29|5.92||
2022-02-19 20:20:33|pink_usa_1163|BKNIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0714||22.5|22.5|33.4286|43.5536||||31.0982|31.8214||||24.1875|24.1875|22.1786|25.6339|24.2679|22.6607|24.1071||||21.5357|4.3714|4.3714|4.3714|4.3714|||19.9157|19.7679||18.7393|18.7393|18.1607|16.8107|17.1836|16.7143|||||19.5429|19.5429|22.8857|21.7607|21.5357|23.4|24.4736||28.125|27.1607|26.9357|25.7143|25.3929|25.3929|23.6571|23.1429|23.85|26.0357|28.6071|30.6321|33.7821|32.9786|33.5893|33.2679|32.1429|32.5286|32.4643|33.7178|32.625|33.1071|37.2857|35.8393|37.0286|37.2536|40.95||||40.7893|43.3928||||48.6964|12.9214|12.7929|13.0821|13.3393|14.4643|14.0143|14.4964|2.8607|2.2179|9.3214||9.5143|11.0481|8.8714|9.7071||9.8036|8.6464|5.7857|6.3321|6.6536||5.4964|5.625|6.4607|5.2071|6.5893||7.4571|8.1321|7.5214||7.8107|8.2286|7.1357|7.0071|6.9107|5.7857|5.85||5.4321|3.375|4.6607|||4.5|4.5|3.375|4.05|4.3071|4.1464|4.1786|4.8214|4.0757|4.4421|3.915|3.4521|3.4714|3.6579|3.6|3.6321|4.5643|3.7736|2.7064|2.7964|2.0571|1.755|1.9929|2.9057|2.6743|2.6486|2.4879|3.6771|3.3364|3.5293|2.2179|3.65|3.55|4|4.7|4.87|5.5|5.95|5.97|7.25|8.28|8.53|8.84|8.08|8.33|8.01|8.68|8.45|8.25|7.95|9.01|7.46|7.11|7.81|7.55|7.33|7.54|7.6|7.93|7.29|7.62|7.43|7.72|6.79|6.55|6.97|7.1|7.33|7.08|6.48|6.62|7.56|7.43||7.4|8.05|8.45|8|8.28|9.14|9.16|9.16|9.82|9.7|9.05|8.87|9.21|9.9|11.37|10.55|10.06|10.14|9.71|10.2|8.975|9.3|7.96|8.61|8.29|8.1|7.422|7.88|7.48|7.855|7.28|6.86|6.66|5.98|6.25|7.1005|6.84|7.49|6.525|5.81|3.72|3.8|4.42|4.71|5.17|5.52|4.27|3.795|4.95|5.25|5.78|6.625|6.47|7.01|5.45|4.84|5.2|5.78|5.799|5.62|4.9|5.15|5.85||
2022-02-19 20:20:34|pink_usa_1164|TEFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:20:34|pink_usa_1165|ACSAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1712|3.1712|4.2271|3.7269|4.3508||3.4749|3.5807|3.5176|3.582|4.0326|4.3406|4.5574|4.4427|4.402|4.4136|4.1982|4.6814|4.4485|4.7455|6.097|5.3575|6.0577|6.7932|6.7303|6.4712|6.8504|6.5761|6.7657|6.1444|6.1162|6.0637|6.6217|7.2512|7.2349|6.9324|6.8425|6.6197|6.4275|6.4105|6.6486|6.8526|6.3127|6.513|5.5348|5.0695|3.1668|4.3231|4.9357|4.7766|4.5016|4.5016|3.924|4.8316|6.0785|5.9685|5.9701|5.9422|6.1098|6.0539|5.8024|5.2353|5.2206|5.3824|5.1176|5.1373|4.7745|5.2549|5.06||
2022-02-19 20:20:34|pink_usa_1166|FRRVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9546|5.7298|7.2321|6.2492|8.271|9.4537|8.2311|8.271|9.6695|9.7814|10.2129|11.3077|9.5017|9.9492|10.109|9.3898|8.8304|9.9891|9.6695|9.8453|9.9412|9.5896|8.7345|9.0062|7.9114|8.4788|8.3749|9.5097|10.4846|11.4675|11.8271|12.1308|12.5544|12.5544|12.866|13.2416|12.9859|12.0509|13.8809|13.4654|14.2245|15.5351|15.0956|15.2462|15.663|16.9496|17.445|17.3971|17.4291|17.5729|16.3023|16.2224|15.3074|16.4941|16.3822|15.8787|16.4461|16.8617|17.8094|18.428|17.6445|17.4417|19.5914|19.4373|20.5974|20.6055|19.5802|18.8125|17.9128|16.4269|16.6745|17.5826|18.8934|16.4624|16.7865|17.3315|17.6842|16.2987|15.296|15.8196|15.4334|16.1801|17.3303|18.5492|19.7694|19.3593|18.9449|19.8828|18.3037|19.3331|19.4685|20.4138|18.9958|18.7327|18.3804|18.7595|19.7208|18.8176|18.4636|18.9991|18.695|18.3637|18.8558|19.4688|21.2058|21.8792|22.1625|22.5791|22.1351|24.1705|25.3672|27.1482|27.0351|27.7984|27.6174|29.2496|30.4203|29.4362|23.5011|22.9938|27.5404|26.259|24.5748|25.8464|23.6865|22.2847|27.5413|26.4726|24.5117|25.0411|25.6784|28.5561|29.1796|29.7505|29.2339|29.0857|29.7777|31.844|28.65|31.32|28.33||
2022-02-19 20:20:35|pink_usa_1167|GASNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|||3.75|3.35||||4.3961|4.3|4.3|4.35|3.75|||3.15||||2.84|||3|||3.52||3.9|3.85|4.05|4|3.55|3.35|3.35|3.51|3.39|3.5|3.4|2.84|2.55|2.03|2.43|2.37|2.65|2.94|2.95|3.23|3.67|3.92|4.02|3.58|4.16|4.12|3.79|4.11|3.99|4.33|4.81|4.8|5.04|4.86|5.27|5.53|5.63|5.85|6.25|6.07|6|5.71|5.64|5.58|4.67|4.61|4.73|4.6|4.8|4.78|4.43|4.3|3.99|3.97|4.34|4.34|4.04|3.84|3.475|3.86|4.06|4.02|3.83|4.02|4.31|3.99|3.9|3.53|3.67|3.88|3.87|4.3|4.51|4.97|4.59|4.675|4.81|4.175|4.23|4.48|4.83|4.32|4.57|4.76|5|4.96|5.419|5.35|5.34|5.375|4.895|5.01|5.095|5.5|5.36|5.64|5.691|5.695|5.5|5.16|5.19|5.26|5.21|5.02|4.9|5.19|4.66|3.4115|3.364|3.75|3.8|3.64|3.8025|4.1|3.87|4.6025|4.5625|5.08|5.01|4.9|5.09|5.175|5.1225|5.1|5.07|4.97|5.2875|5.61|6.3725|6.27||
2022-02-19 20:20:36|pink_usa_1168|IBDRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|29.75|29.86|36.75|31.95|23.86|30.68|33.03|33.76|29.66|34.96|35.96|37.75|38.06|37.64|38.9|34.8|32.48|35.18|28.6|23.95|24.3|29.65|29.9|31.77|32.39|28.71|30.58|35.17|33.91|36.01|35.73|35.41|35.12|30.51|24.86|28.46|27.77|27.19|25.0465|24.42|22.982|20.14|18.44|15.92|17.9|15.53|16.41|19.29|19.52|20.361|21.57|20.21|20.12|18.7|21.19|22.03|20.62|22.46|21.37|23.58|25.36|24.37|25.01|24.66|26.84|28.06|28.34|29.4|28.96|28.69|29.53|28.2|27.48|27.3|26.1|26.98|25.78|26.54|26.88|27.63|27.4|28.34|26.34|27.745|28.61|28.12|27.49|27.62|25.59|26.3|28.31|25.47|25.89|26.62|27.42|26.68|27.15|25.375|25.24|25.135|27.05|28.38|29.24|31.62|30.78|32.275|32.63|30.375|30.665|31.43|31.44|30.77|29.81|29.36|30.69|30.68|31.625|30.4|29.59|29.45|29.685|30.32|31.64|33.17|33.395|35.535|36.08|40.14|38.8|39.64|42.02|40.86|38.77|39.75|39.9|45.56|49.53|38.03|37.1|43.28|47.82|51.79|50.393|50.16|53.73|54.78|61.25|54.53|48.6|53.6|55.21|53.59|48.74|47.57|49.17|40.565|47.93|43.825|45.9|43.17||
2022-02-19 20:20:37|pink_usa_1169|IBDSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|7|7.15|9.15|7.7|5.8|7.4|7.9|8.22|7.5|8.65|9|9.23|9.35|9.85|9.75|8.7|7.9|8.75|7.05|6.03|6.138|7.05|7.59|7.76|8.5|7.15|7.65|8.57|8.15|8.82|8.55|8.75|8.74|7.6|5.95|7.02|6.77|6.83|6.11|6.08|5.72|5.12|4.59|3.9|4.71|4.07|4.05|4.67|4.72|4.96|5.33|5.04|5.041|4.63|5.328|5.38|5.17|5.606|5.24|5.84|6.34|6.076|6.49|6.06|6.69|6.9|6.901|7.4|7.62|7.54|7.3|7|6.73|6.85|6.43|6.77|6.71|6.65|6.8|6.8|6.5|7|6.59|6.99|7.13|6.92|6.94|6.95|6.43|6.591|7.02|6.45|6.52|6.61|6.63|6.62|6.69|6.2|6.44|6.24|6.7|7.05|7.15|7.92|7.65|8.14|8.21|7.64|7.594|7.9738|7.97|7.65|7.39|7.35|7.6|7.64|7.8|7.53|7.53|7.3902|7.42|7.5125|7.904|8.15|8.33|8.9|9|10.05|9.66|9.8|10.3901|10.06|9.712|9.935|9.88|11.3|12.404|8.895|9.36|10.801|11.891|13.029|12.551|12.659|13.485|13.501|15.419|13.63|12.17|13.5925|13.815|13.361|12.399|11.975|12.26|10.1|11.9825|11.085|11.655|10.73||
2022-02-19 20:20:38|pink_usa_1170|AMADY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|21|18.63|18.06|14.8|17.6|17.48|16.65|18.5|18.6|19.2|20.6|18.06|20.75|22|22.55|24.45|23.69|23.41|24.81|25.78|26.13|27.26|29.4|30.57|31.64|34.06|32.895|35.46|36.19|37.4|41.44|40.3|43.482|41.82|41.54|43.74|42.59|36.54|37.27|36.4|36.45|39.29|39.491|39.69|41.31|44.01|45.94|46.05|39.57|43.71|40.89|44.53|42.84|40.52|43.025|40.12|41.51|43.13|45.95|46.47|42.09|46.67|47.58|49.91|47.11|45.03|45.25|46.3|47.075|50.78|54.75|59.33|59.7|61.46|62.47|63.57|68.1|72.08|72.94|72.67|73.5|72.74|75.34|82.83|80|83.68|88.68|93.315|81.675|71.41|69.7|75.995|73.21|80.72|79.33|77.16|80.43|76.955|74.5|67.89|75.74|80.17|82.02|82.08|65.16|43.75|43.04|56.86|55.61|54|58.93|55.35|55.025|78.3|71.062|66.5|74.98|72.2|68.95|76.11|70.17|63.65|62.35|67.26|67.72|66.36|69.915|70.85||
2022-02-19 20:20:39|pink_usa_1171|CDNIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.75|17.9|17.9|17.17|16.9|16.77|19.98|20.22|20.22|19.99|20.8111|22.15|20.54|21.41|21.83|21.71|22.65|19.09|18.18|18.18||
2022-02-19 20:20:40|pink_usa_1172|ANNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.3|107.4|108.46|115.81|111.29||109.98|114.5|110.714|114.4465|114.62|128.5|136.15|132.1842|139.33||143.95|146.28|145.8|133.93|137.59|138.76|143.22|161.08|193.6845|198.75|196||187.79|177.9593|185.6033|201.5281|212.5517|197.3|210.02|204.3704|194.09|186.07|177.8|180.4868|166.25|166|159.05|160.6|159.8412|169.15|178.6|182.65|184.25|184.95|200.31|183.8|179.9226|181.86|185.1|184.3|189.04|187.2|155.25|118.4001|114.6|153.9|138.6001|134.51|150.6|143.25|134|169.35|168.4|163.424|168.29|164.545|176.08|177.5499|164.7|160.05|161.62|174.61|166.05|149.351|164.205|168.54||
2022-02-19 20:20:40|pink_usa_1173|ACXIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.25|94|89|128.75|114.05|99.28|112.7|108.75|136.7|116.1|128.15|123.75|139.45|122.55|131.65|135.2|123.9|114|116.75|85.9|80.9|83.95|91.55|80.7|87.55|86.2|66|69.62|93.38|96.09|110.36|110.1|107.5|105.02|95.39|83.76|82.66|90.085|93.75|83.87|84.18|78.1|67.75|60.67|50.25|55|43.41|53.8|59.73|58.68|66.38|84|66.53|58.2|55.52|63.91|62.65|50.85|47.49|51.96|57.23|62.91|56.35|55.92|65|79.16|83.65|81.5|81.55|89.79|78.35|82.34|69.89|68.21|73.32|65.09|73.38|73.21|79.21|76.07|76.42|78.5|80.67|72.9|83.75|81.7|83.9|85.65|74.56|76.14|74.23|80.51|72.5|72.5|72|73.87|73.93|77.15|68.3|73.845|78|79.65|79.55|86.55|96.5|88.66|85.65|84.7|78.65|80.0375|81.69|81.8|94.09|82.15|78.48|82.3945|84.95|83.35|81.48|87.3445|87.25|83.59|92.68|87.05|91.25|101.4|111.65|110.85|105.56|108.45|101.95|106.75|103.85|102.55|102.06|102|115.01|139.6|97|92|105|103.6|114.2|121.4|109.11|102.59|127.7306|148.5|152|161.07|162.92|167.52|167.6|149.7625|156.1|167.3|157.8|199.15|176.34|194.82|176.1||
2022-02-19 20:20:41|pink_usa_1174|GIKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3415|4.5429|4.3756|4.122|4.2195||4.2468|3.4634|3.8537|3.7073|3.0244|2.678|2.6146|2.9171|2.9073|3.4878|3.6098|3.2732|3.4293|3.9317|4.0781|4.3854|4.7561|5.0781|5.3512|4.8537|4.8439||4.1024|4.1024|4.3951||5.1707|5.9902|6.2634||6.5668|6.7561|7.4244|8.4341|7.722|8.1|8.54|8.46|9.17|8.965|9.29|9.3|9.81|10.725|10.15|9.835|10.325|11.24|12.1092|12.74|14.545|13.78|13.05|13.635|13.5|11.18|11.34|9.8|10.745|11.28|9.575|10.35|10.39|10.6847|10.44|10.3|10.185|11.11|10.715|10.725|11.705|12.015|11.17|10.06|11.01|11.19|10.4|11.4|11|10.94|10.48|10.82||9.29|10.45|11|11.35|12.26|14|13.74|13.76|13.95|14.95|14.2|15.11|14.75|15.02|15.09|13.25|13.89|14.2|15|15.35|14.8|14.75|14.2|14.88|13.85|13|13.4|12.85|14.295|13.49|12.97|14.86|16.14|16.14|14.62|15.29|17.14|17.95|17.95|17.72|17.31|16.14|16.05|15.35|15.35|14|14|14.3|14.5|15.45|14.8|12.44|13.5|14.15|14.04|13|12.09|12.86|12.66|11.4|9.9|9.35|9.35||
2022-02-19 20:20:42|pink_usa_1175|GIFLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0261|9.2857|7.7489|8.4048|8.4286|6.6486|7.2381|8.881|8.5952|8.0952|8.2476|8.119|8.7857|7.9048|8.0571|8.1905|7.119|7.381|7.0476|6|4.9048|5.2619|5.5238||7.6324|7.3571|6.5||7.6952|7.6857|8.3571|9.8143|9.119|9.6229|10.1429|9.3409||7.3333|7.8408|7.9601||10.3762|10.2743|12.2369|11.1905|12.9333|12.9524||16.4107||15.885||18.1||18.6734|18.2481|18.525|20.0225|20.5655||20.385|20.825|23.425|23.95|24.5|27.115|27.7822|26.9322|26.8|26.89|21.725|22.3|20.075|21.225|22.35|20||19.95|22.015|21.195|20.175||21.25|20.135|22.675|23.55|24|22.0758|20.531|21.78|22.75|21.75|22.55|21.8|22.35|21.42|||18.1175|20.1|21.75|21.75||28.146|27.5|26.35|27.604|27.95|27.85|31.04|28.55|32.2|29.6|27.551|||30.22|29.8|28|28.2616|25.4|29.75|26.75|27.1|27.42|26.2|26.2|26.75|26.15|29.6639|32.2|32.2|29.95|30.8199|34.19|34.8|33.7|32.15|33.4517|35.9428|30.99|31.637|30.6|28.2|29.4462|28.6|29.75|29.0903|30.0649|25.225|26.61|26.76|27.99|26.29|25.0385|24.25|24.56|22.67|18|18.3463|17.7||
2022-02-19 20:20:43|pink_usa_1176|GIFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15||14.7327|14.075||||15.65||15.75|||||||||||16.6||16.975||17.125|16.2826|16.75|16.245|15.637|9.15|15.5049|15.5||17.7|16.35|14.8|14.45|15.6|15.7|14.9|16.0074|16.25|16.94|15.9|14.8|14.8|14.45|16.05|17.35|17.45|18.9|20.95|21.05||20.2||20.9075|||20.9075|24.4|24.4|20.75|20.75|20.75|21.3|21.85|21.4|21.25|21|20.7|18.35|19.22|19.8|20.3|18.75|17.55|20.01|21.7|20.99|20.62|22.1|22.71|23.55|23.55|22.05|19.47|19.25|20.1|19.25|19.62|15.49|17.58|17.93|18.994|18.918|17.24|16.674|16.86|16.84|18.208|17.568|15.808|13.85|15.145|13.34|10.12|10.9|11.22||
2022-02-19 20:20:43|pink_usa_1177|ENGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.75|9.3|10.05|9.7|10.3|10.6|11.15|11.25|11.16|10.5|10.9|9.13|8.48|8.2|9.69|9.22|10.05|10.85|9.43|9.59|11.12|10.77|11.79|12.35|11.46|11.53|10.94|9.35|9.45|9.82|9.2|8.99|9.97|10.07|9.03|8.55|7.88|8.88|8.94|9.24|10.11|9.69|10.2|10.73|11.79|11.84|11.72|13.25|12.37|11.8|12.25|11.58|12.67|13.25|12.86|12.79|13.77|15.09|15.29|15.54|14.6601|15.67|16.1|16.65|15.97|16.312|16.73|14.77|15.94|14.9|14.94|15.02|14.81|13.12|14.035|13.71|14.89|14.82|14.81|13.84|14.9|13.94|14.87|15.35|15|15.113|15.2|14.93|14.75|14.26|12.28|12.8|12.3|12.455|13.01|13.4|14.96|13.45|14.45|14.81|13.67|14.033|14.56|14.65|13.47|12.965|13.49|14.445|13.89|14.13|14.005|13.98|13.515|13.55|13.765|13.62|14.37|14.01|14.495|14.19|13.765|13.19|11.16|11.064|11.55|12.41|12.31|12.72|13.51|13.02|10.02|10.9875|12.485|12.7649|12.585|11.87|11.63|11.015|12|10.88|10.94|10.435|10.95|10.97|11.755|11.03|11.63|11.16|11.24|11.33|11.5|11.32|10.86||
2022-02-19 20:20:44|pink_usa_1178|ISMAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29||9.68|9.99|10.81|10.54|9.74|8.6|8.49|7.88|8.31|7.07|6.32|7.03|6.46|5.6|5.04|4.48|4.06|4.48|4.73|4.92|5.51|6|6.78|6.04|6.07|5.83|6.51|7.01|6.34|7.5|7.3|7.8|7.49|7.34|8.36|8.85|9.39|10.056|9.44|9.15|8.56|7.14|7.52|6.78|4.91|5.16|4.88|5.1|5.44|6.005|5.94|4.9|5.12|5.3|5.73|5.495|5.5|5|4.61|4.68|5.24|5.62|5.704|5.62|5.07|6.1|6.44|6.62|5.99|5.18|5.45|5.55|6.12|6.36|6.92|7.32|7.19|7.47|7.74|7.54|7.13|6.342|7|6.975|7.17|6.777|7.17|6.49|5.95|5.97|5.67|5.59|4.87|4.905|4.545|5.05|5.568|5.615|5.58|5.12|5|4.17|3.96|4.26|4.94|5.15|5.5145|5.7|5.33|3.66|4.03|3.92|3.93|3.785|3.648|3.495|2.93|4.285|4.25|4.4|4.41|4.55|5.2536|4.3|4.635|5.04|5.39|5.475|6.005|5.813|5.3064|5.12||
2022-02-19 20:20:45|pink_usa_1179|RDEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4063|5.625|6.0625|5|4.4375|4.75|5.3438|5.6688|5.5|5.85|5.7875|6.1875|6.6563|6.7188|6.9375|5.85|6.5438|6.6688|5.8688|4.8438|4.9938|5.6|5.3812|5.7625|6.3|5.9813|5.3812|6.525|6.975|7.1312|7.925|7.4125|6.7375|6.3688|5.7313|5.4938|5.925|5.15|5.1563|5.75|6.0125|5.7062|5.225|5.075|5.175|4.65|5.6188|6.2156|5.8125|5.9256|6.575|6.6563|6.8875|6.0125|6.5687|6.9625|6.8312|7.0344|6.45|7.275|7.7938|7.7813|8.9625|9.0062|9.975|10.125|10.4563|10.7562|10.5875|10.0875|10.6937|10.425|10.5437|11.4094|10.5875|10.1875|9.8719|10.45|10.4875|10.4938|9.9063|10.25|9.7875|10.75|10.9625|10.8187|10.2188|10.2125|10.0188|10.7813|11.275|10.7156|11.25|11.13|11.235|10.53|10.48|9.26|9.04|8.95|9.11|9.535|9.92|11.3|10.31|11.025|11.07|10.19|10.685|11.17|11.05|10.27|9.905|10.125|10.2999|10.365|10.675|10.615|10.47|10.46|10.805|11.04|11.215|11.025|10.795|10.48|10.4|10.96|9.96|9.69|9.944|9.86|9.75|9.675|9.71|10.26|8.08|8.29|8.32|9.4|9.46|9.625|9.51|9.31|9.58|9.94|10.08|9.47|8.34|8.875|9.67|10.18|9.19|10.035|10.02|10.17|10.345|10.515|10.57|10.0175||
2022-02-19 20:20:46|pink_usa_1180|PGUUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1231|2.14|2.35|2.31|2.18|2.17|1.822|1.9|2.02|1.63|1.45|1.65|1.55|1.65|1.67|1.45|0.915|0.75|0.95|0.85|0.7798|0.79|0.75|0.785|1.18|0.99|0.85|0.91|0.0003|0.855|0.9119|0.975|0.975|1.03|0.7784|0.6957|0.67|0.77|0.754||
2022-02-19 20:20:47|pink_usa_1181|PGUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.49|7.391|8.05|7.6325|7.5625|8.67|6.97|4.42|6.92|6.55|4.02|4.01|6.049|3.96|3.5525|6.38|6.4475|6.05|5.999|5.97|5.8475|4.4|6.8475|4.56|5.29|5.13|3.6075|3.21|4.26|5.07||
2022-02-19 20:20:47|pink_usa_1182|PHMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|30.96|34.9848|38.976|33.2484|31.2|33|38.4|38.28|31.68|32.4|34.2|37.2|36|36.12|51|54|53.04|53.4|54.2136|42.12|45.336|32.4|36.7776|24.3312|24.48|22.8|23.04|20.4|20.88|21.66|20.76|20.5152|17.4|15.84|15.84|18.84|20.64|21.48|28.68|29.64|25.44|21.72|28.1592|23.16|24.12|29.76|52.8002|62.4002|53.8802|60.0002|75.0003|81.0003|109.2004|105|96.5|125|146.31|97.75|96.65|138.99|132|114.4|113.2|97.96|94.36|86|94|79.8|72.33|62.99|62.5|60.52||
2022-02-19 20:20:48|pink_usa_1183|SMIZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.3|5.5|6|5.4|3.2|3.65|5.8|5.4|6.08|8.08|7.35|10.4|8.75||8.6||9.1|8.74|8.75|6.5|6.45|7.05|8.3|9.11|9.6|8.12|9.12|10.57|10.53|11.57|11.81|11.85|11.49|9.83|7.8|7.02|7.12|5.32|5.18|7.05|7.24|7.07|5.6|5.25|5.75|5.46|6.57|6.2|6.7|7.69|7.57|7.98|6.75|6.75|7.0635|7.03|7.35|9|9|10.0307|11.8|11.81|12.05|12.97|12.25|13.1|12.88|12.6|12.2825|10.92|11.25|10.63|10.38|10.38|10.85|11.83|11.848|12.317|12.6|13.25|12.95|14.41|13.704|14.05|14.17|12.55|12.88|10.99|10.8|11.55|12.41|12.5|10.92|11.22|12.74|12.71|12.55|11.3|11.36|13.12|13.16|13.86|13.7|15.72|14.72|15.14|14.56|14.7717|13.43|13.42|13.94|13.4|14.6|14.02|15.12|14.06|13.75|13.14|12.58|11.09|10.25|9.31|9.405|9.985|9.93|9.345|9.57|8.95|9.515|8.18|7.99|7.8|7.95|8.27|8.86|8.225|6.48|4.29|4.74|5.44|4.23|3.485|4.19|3.67|3.73|6.865|6.575|6.665|8.55|7.475|8.018|9.0199|8.26|7.03|6.81|7.182|7.95|6.82|6.74|7.24||
2022-02-19 20:20:49|pink_usa_1184|ATVDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10|11.7|10.01|10.135|9.53|8.87|8.99|9.29|8.255|7.44|7|6.22|5.715|5.37|4.97|4.93|5.2|4.63|5.02|4.59|4.83|3.55|3.39|3.715|4.25|3.91|3.84|3.315|3.35|2.52|2.43|2.5|2.43|2.83|2.6275|2.695|2.72|3.38|3.445|4.01|3.99|4.04|4.025|4.72|4.225|4.335|4.335|4.02|4.01|4.01|3.795|3.98||
2022-02-19 20:20:49|pink_usa_1185|IDEXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.65|3.5|4.05|4.175|4.9|4.975|5.425|5.1|5.5|5.75|6.5|6.2|6.5|6.125|6.925|5.86|5.465|6.105|6.75|6.98|8.12|8.35|8.325|7.45|7.685|7.185|8.415|9.02|9|9.24|8.61|8.09|8.185|8.66|8.575|8.405|9.015|8.68|9.665|8.96|8.11|10.37|11.29|11.075|12.74|12.72|12.99|14.26|14.015|13.765|13.45|13.225|12.985|12.515|13.915|13.8075|15.405|16.15|15.73|16.155|14.955|14.82|15.42|14.89|14.58|15.63|13.95|14.73|13.285|13.54|14.39|14.3|14.71|15.19|16.62|15.88|17.13|15.73|17.27|16.17|17.9|18.64|17.99|16.35|16.02|16.305|16.25|16.03|16.77|16.43|17.18|18.135|18.28|17.45|17.24|16.85|16.49|16.06|17.64|19.27|20.768|19.25|20.02|18.94|18.07|18.0725|17.595|17.87|17.15|14.93|15.42|15.84|16.69|17.205|16.06|14.655|14.845|14.265|15.28|12.74|14.17|15.22|14.97|15.07|13.92|15.19|14.9|15.331|14.919|15.73|15.5095|17.87|17.58|15.31|11.83|12.674|14.805|13.595|13.355|13.99|14.31|13.82|16.95|15.888|15.13|17.04|16.86|18.21|19.5|17.55|17.2|17.58|18.65|18.62|16.66|16.07|15.284||
2022-02-19 20:20:50|pink_usa_1186|SVNLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.7167|4.3667|4.34|4.8533|4.7|4.3167|4.0667|4.8133|4.4033|5.4333|5.6267|5.0833|5.4333|5.7733|5.59|5.61|5.9133|5.6|5.29|5.24|4.15|3.9633|4.5437|4.55|4.6167|5.3533|5.3633|5.34|5.5|4.7433|5.62|6|5.7467|6.2767|5.88|6.0633|6.1|6.7|7.2167|7.1767|7.5667|6.9967|6.83|7.7667|7.2467|7.2133|7.6167|7.56|8.0333|8.1367|8.79|8.4133|8.2967|8.4433|8.19|7.8933|7.8233|7.61|7.8967|8.02|7.5333|8.0633|8.3667|7.6133|7.4167|7.58|7.14|7.49|7.3075|7.36|6.73|6.685|6.38|5.97|6.365|6.12|6.4|6.32|5.5725|5.93|6.665|6.94|6.72|7.12|6.97|7.51|6.92|6.68|7.13|6.94|7.24|7.405|7.22|7.59|7.08|6.415|6.765|6.84|6.936|6.01|5.46|5.535|5.58|6.05|5.99|6.03|5.44|5.33|5.57|5.395|5.66|5.43|5.39|4.92|4.87|4.43|4.27|4.61|4.89|4.7|5.395|4.96|5.13|3.89|4.2233|4.86|4.84|4.76|4.95|4.181|4.23|5.13|4.98|4.975|5.39|5.52|5.66|5.67|5.595|5.65|5.715|5.59|5.98|5.3001|5.43|5.45||
2022-02-19 20:20:51|pink_usa_1187|NBNKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|9.0653|8.93|8.4563|9.1279|8.88|9.15|7.8|7.24|7.395|6.5|6.75|6.9194|7.25|7.1|8.12|8.08|8.0032|5.35|6.25|6.8574|7|7.75|8|7.55|7.7831|8.6|8.25|8.4|8.4|10.0879|10.4|10.7265|11.1433|8.88|12.425|13|12.33|12.0453|11.78|12.09||
2022-02-19 20:20:52|pink_usa_1188|NRDBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|11.81|11.525|10.29|10.17|9.745|9.53|10.41|10.76|10.7|8.83|8.78|8.455|9.24|8.73|8.01|7.93|7.18|7.4|6.27|6.27|6.9|7.449|7|8.371|8.725|7.8|5.36|5.95|7.08|7.11|7.83|7.9225|7.91|8.01|8.68|8.096|8.03|9.39|10.13|10.18|11|11.13|11.93|12.27|12.31|12.36|12.06|12.52|12.04||
2022-02-19 20:20:53|pink_usa_1189|SWDBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|36.7|35.85|38.3|35.8|34.9|36.55|35.3|36.75|36.65|30.8|34.1|27.8|31.25|28.85|25.4|27.04|27.95|26.6|23.8|18.85|21.57|16.85|11.45|9.9|8|5|4.14|2|4.5|6.08|6.57|5.6|9.25|10.6|10.85|8.46|10.2|10.16|8.85|10.01|10.73|10.5|8.85|11.07|12.04|11.65|14.05|13.81|13.96|14.12|16.43|17.42|17.26|18.93|16.35|15.22|13.9|12.34|10.56|12.96|12.02|13.88|15.85|16.2|15.46|16.64|15.39|16.16|17.52|16.8|18.99|18|18.6|20.2|23.93|24.94|22.55|24.64|23.62|23.29|24.6|23.38|24.11|25|25.28|27.56|26.79|28.43|26.84|26.61|26.65|25.32|24.6204|24.915|24.855|25.42|25.44|22.98|24.1|25.77|24.4|22.72|23.575|23.89|23.56|23.21|23.255|22.89|22.265|21.11|18.81|20.55|19.94|21.44|20.305|20.28|21.9|23.045|23.155|23.31|24.67|23.55|25.47|24.36|22.92|23.99|24.29|25.4|26.22|26.33|27.6|23.905|24.04|24.91|24.8|25.48|22.055|21.58|21.92|22.51|22.9675|23.47|24.3|22.725|22.375|23.19|22.69|18.465|15.7|16.255|14.89|15.51|13.22|12.732|13.91|13.6601|13.18|14.415|15.975|15.75|10.85|10.38|13.055|14.1214|16.68|16.51|15.91|17.86|18.33|17.68|17.86|18.67|17.72|17.64|18.265|19.1|19.65|19.79|20.6|22.86|19.65|20.39|18.73||
2022-02-19 20:20:54|pink_usa_1190|SVKEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0891|7.25|6.5|4.4|3.35|||4.3375||6.9648||6.8|6.3|7|6.65|||6.6186|6.7555|5.5|6.38|||||7.65|8.4|9.15|9.27|9.14|9.44|8.68|8.29|6.97|5.07|5.04|5.89|6.02|6.16|7.13|6.9|6.97|6.69|5.39|6.48|7.31||8.19|7.62|8.54||9.92|10.56|10.734|10.36|10.19||11.12|10.98|11.0501|11.76|12.09|12.95|13.28|14.01|13.88|13.83|13.65|13.1871||12.7371|13.25|12.55||12.48|12.13|12.86|12.49|12.28|12.65|12.64|11.91|11.6|10.79|10.42|10.52|9.79|10.19|10.18|9.66|9.3|9.79||8.54|10|10.14||10.45|10.85|11.43|11.8|10.8001|11.89|11.92|12.18||12.73|12.4|11.6|11.53|12.22|11.87|11.78|10.336|9.67|9.01|10.2|10.5|10.99|10.75|10.5|10.045|9.5|10.65|10.05|9.1|9.75|8.8317|9.41|9.955|8.6|8.9|9.65|9.2|9.35|10.1|9.65|6.29|7.5859|9.4|8.5531|9.805|9.8|8.7|9.5|9.5|10.3|11.126|11.81|12.46|12.445|12.7955|13.5|13.23|13.7951|14.2711|15.75|15.36|12.95|12.84||
2022-02-19 20:20:55|pink_usa_1191|VOLVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5|4.1|5.6|4.1765|3.8|5.35|7.3523|6.05|5.8|8.0504|9.26|9.51|9.4|10.05|9.11|8.65|9.39|11.334|11.4|11.6|12|12.87|14.705|14.01|14.46|16.45|17.8|17.05|16.94|17.95|18.65|17.55|16|11.75|10.99||12.04||11.7|14.31|14.53|14.03|12|11.08|11.12|12.97|12.37||13.88|13.89||15.38|15.286|13.7|14.01|14.55|13.15|15.14|15.2996|15.1518|13.005|12.89|13.6622|14.19|14.65|15.8526|15.68|14.64|13.81|12.1999|11.3162|10.5898|11.326|11.111|10.63||12.18||13.56|13.11|12.23|11.67|9.93|10.24|10.52|10.01|9.21|8.85|10.31|10.99|11.35|11.05|9.94|10.368|11.158|11.48|10.49|11.26|11.83|13.38|13.5|14.14|16.21|16.95|17.57|17.16|18.535|19.7|20.0775|18.84|19.2567|18.57|18.47|16.97|17.65|17.25|16.24|17|16.96|17.7|14.8|14.6|13.3|14.36|14.75|15.85|14.65|14.35|16.118|14.35|13.8|13.99|15.7|15.35|16.61|17.79|16.01|11.585|12.725|14.85|16.8|17.85|19.1|20.1775|20|23.49|24.55|25.58|27.01|24.05|25.43|27.575|25.14|23.6|22.6|22.0175|23.75|22|24.124|23.06||
2022-02-19 20:20:55|pink_usa_1192|VLVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.692|9.04|10|10.42|11.244|11|9.27|10.195|11.32|11.33|10.3|11.75|11.775|13.36|13.28|13.83|16.46|17|17.31|17.029|18.23|19.624|19.8|18.485|19.215|19.12|18.115|17.74|17.02|17.67|16.195|16.665|17.03|17.37|14.975|12.775|13.275|14.385|14.725|15.6101|15.265|14.4|16.1|14.1|13.594|13.47|15.78|15.31|16.69|17.8|15.82|12.48|12.43|15.24|16.6|17.84|19|19.89|20.43|23.26|24.61|25.385|26.42|24.65|25.1|27.59|24.56|23.59|22.64|22.115|23.9605|21.83|23.67|23.138||
2022-02-19 20:20:56|pink_usa_1193|VOLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2247|||4.05||||||||9.4165||8.4|8.35||8.95|11||||||||15.65|17.6|16.57||18.3|18.65|16.52||12.9|12.6|11.21||||14|14.77|13.43|11.96|10.89||13.02||12.8||14.495|14.48||14.72|14.62|14.71||||14.69|||12.5|||15.74|16|15.64|14.29||||||14.29|10.77|||12.02|||12.05||10.87|10.27||9.98|9.09|9.3|10.43|10.9332|11.45||10.48|10.98|11.58|11.35|||11.9|13.17|14.65|||16.7131|17.2|17.21|18.5|19.25|20.25|18.5|19.55||17.75|18.52|17.15|17.45|16.4|16.69|17.7|16.82|15.25|14.1|14.1|14.1|19|15.35|15.44|14.59|17|14|13.15|17|14.5|15.48|15.48|17|15.44|10.25|10.25|13.75|15.9|17.4|18.8|18.1|20.9|20.9|22.35|24.95|25.55|26.2|24.9|27.2|25|24.5|22.9|22.79|24.01|22.9199|24.35|23.05||
2022-02-19 20:20:57|pink_usa_1194|ERIXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0978|6.81|8.31|7.8|9.2294|9.18|9.1|9.18|9.65|9.655|9.525|10.16|||9.6398|9.6356|10.6366|11.3025|10|11.2225|11.6|11.214|11.015|10.7725|11|10.735|11.7975|12.62|12.94|12.92|15.12|15.05|13.8|12.32|11.23|9.3|10.74|10.2925|9.7525|9.42|9.865|9.705|9.31|8.63|8.919|9.46|9.03|8.83|9.02|9.79|10.5|12.15|13|12.06|12.555|11.7825|11.32||12.455|13.4935|12.4071|12.3255|11.8575|12.12|12.7421|13.5562|12.2285|12.28|11.86|12.32|12.5424|12.4193|11.58|12.6114|11.9025|11.86|12.67|12.6|11.49|11.7363|10.15|10.2|9.8|10.28|10|9.67|9.22|8.585|9.16|9.69|8.06|7.8075|7.32|7.2|7.015|7.1125|4.88|5.4925|5.81|5.87|6.45|6.46|6.6|7.33|7.41|6.25|5.78|5.98|6.5061|6.245|6.95|6.78|6.5425|6.53|7.7412|7.26|7.609|7.9946|8.35|8.7878|8.955|8.52|8.8|8.8|9.1839|9.77|9.99|9.7|9.5378|8.4102|7.68|7.8038|8.75|9.162|8.9|8.1|7.898|7.85|8.3623|9.56|9.23|11.7|11.05|10.65|12.05|12.4|12.13|12.6|12.75|13.4955|13.45|13.3209|13.18|11.85|12.09|11.5|10.621|10.36|11.05|12.23||
2022-02-19 20:20:58|pink_usa_1195|SDVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.9|12.95|13.35|14.4|16.95|16.5|18.25|19.25|19.25|21.15|20.75|19.45|21.65|18.61|18|16.47|14.3|16.3|17.2||||12.65|11.35|8.05|5.95|5.5|6.86|6.31|5.77|6.54|7.6|8.07|6.96|9.83|9.55|11.1|12.16|11.8|12.359|11.4|11.03|13.2|12.66|11.25|12.45|13.46|13.91|15.43|16.65|18.48|19.8|19.27|18.59|18.66|18.82|18.58|17.89|13.98|12.41|12.05|13.41|12.72|13.01|14.95|14.34|12.79|14.13|12.07|12.96|14.25|14.2|13.42|14.28|14.9|16.31|16.77|16.24|15.53|14.42|13.79|11.86|13.78|14.25|13.6|13.84|13.38|13.73|13.781|13.64|14.13|14.19|13.98|13.69|12.43|11.595|10.445|10.99|10.32|9.59|11.01|10.83|10.88|12.22|11.89|10.62|10.03|9.07|9.85|9.515|9.69|8.505|7.99|9.175|10.6|9.73|10.13|9.675|10.56|10.46|10.98|11.308|12.16|12.475|13.6|14.13|14.88|15.635|15.68|15.98|15.81|16.75|17.62|18.07|16.685|18.03|18.44|18.435|18.5|18.47|17.85|17.38|17.835|17.335|15.885|15.76|13.9|14.61|15.96|16.685|18.095|17.135|16.5|17.515|14.971|16.8|15.63|18.52|18.756|19.35|18.97|14.06|14.31|15.08|18.9|19.46|19.29|19.655|19.7075|20.98|23.074|24.7|25.25|27.75|28.37|28.16|27.05|26.14|25.75|25.88|23.02|25.93|26.08|27.71|25.81||
2022-02-19 20:20:59|pink_usa_1196|IVSBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8125|3.5875|3.75|3.8375|2.925|2.8675|3.3075|3.7353|3.8875|3.65|4.6125|4.625|4.525|4.7|4.625|4.6798|4.4884|4.45|4.9075|3.9625|4.0625|4.161|4.7125|4.5625|5.05|5.1|5.2|5.3875|5.8875|5.65|6.1125|6.025|5.775|5.805|5.525|4.3875|4.715|4.79|4.6875|4.8125|5.3625|5.3875|4.975|4.8725|4.3|4.855|5.3083|5.3|5.4878|5.575|5.9425|6.585|7.29|7.475|7.375|7.35|7.1625|6.8175|7.6625|7.4|7.565|8.0125|7.9875|8.575|8.1275|8.785|8.99|9.6|9.7875|9.45|8.8375|9.3125|8.1175|9.0125|9.3238|8.9102|9.175|9.9625|9.9475|10.1225|10.0375|9.1517|9.5448|8.9625|9.165|9.1587|9.6475|8.7625|8.3025|8.4375|9.0325|8.75|8.6125|8.0625|8.4738|8.8775|9.125|8.6475|8.6075|9.2775|9.9525|10.2325|10.625|11.625|11.57|12.02|11.935|11.9275|12.81|12.2275|11.775|11.525|11.21|11.25|10.9825|10.6575|10.4938|10.2025|10.875|11.25|10.6775|10.9125|10.3925|10.49|11.1125|11.15|11.6325|11.2|11.3125|12.0625|11.95|12.3|11.6225|13.1375|13.425|13.8675|14.4125|10.4633|11.3125|12.08|13.985|13.5625|15|15.9653|15.9375|17.1125|17.8625|18.535|18.9375|18.7775|20.7375|21.2625|23.23|23|25.05|23.15|20.71|23.9721|24.08|25.5188|22.1||
2022-02-19 20:21:00|pink_usa_1197|IVSXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|3.675|3.25|3.1125|2.875|2.4375|3.15|3.5875|3.825|3.605|3.775|4.265|4.4625|4.3125|4.575|4.5625|4.475|4.3875|4.675|3.95|4.0625|4.3154|4.6625|4.12|5|4.925|4.675|5.1|5.575|5.485|5.8625|5.97|5.9375|5.4375|5|4.49|4.7|5.0275|4.5|4.5025|5.065|5.325|5.4625|4.9125|4.2125|4.6775|5.125|4.9125|5.4625|5.555|5.5775|6.4125|6.975|7.15|7.1375|7.1498|7.175|6.8|7.4875|7.18|7.3875|8.0625|7.8|8.3|8.038|8.1875|8.6|9.4375|9.3709|9.07|9.07|8.75|8.825|8.525|8.9375|8.7616|8.35|9.7125|9.7875|9.9875|9.9|9.285|9.6125|8.5625|8.7875|9.0375|9.2125|8.795|7.9|8.2|8.625|8.7975|8.1875|7.8875|8.275|8.925|9.145|8.9125|8.7375|9.2184|9.825|9.6075|10.2375|11.625|11.25|11.6875|11.8925|11.3125|11.9875|11.525|11.5316|11.239|11.275|11.0427|11.375|11|10.4975|10.1429|10.5625|11.2175|11.5177|9.5|10.5765|10.6|10.8775|10.9375|11.565|11.0575|11.3375|12.0625|11.5222|11.25|11.875|12.85|12.95|13.7025|14|14.3725|11.575|12.75|13.5875|13.5025|14.8|15.5925|16.3875|15.195|17.25|18.18|19.125|19.125|20.5877|21.375|22.7|24.1|23.75|24|21.7316|23.4|24.77|26.25|22.1375||
2022-02-19 20:21:01|pink_usa_1198|ELUXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103|102.25|101.75|101|101|91|102.5|93|91.5|107.25|87.75|95.75|86|86|82.75|84.5|97.5|97.5|100.75|102|100.5|98|115.25|112.25|111.75|118|115.5|120.5|124.75|125|118|119.25|145.25|154.5|142|157|167.25|158|138|144.5|152|165|189.5|203.75|33.875|32.125|29.875|25.938|30.5|30.5|34.875|31.25|37.5|39.5|41|39.625|42|41.75|40.625|37.875|39.875|39.75|50.25|43.125|37.5|38.313|34.625|33.625|31.5|30.125|25.125|25.313|25.813|27.563|25.625|30.125|33.188|26.75|32.2|29.75|27.71|30.04|26.811|20.24|24.09|28.9|29.32|30|36.09|35.7|32.69|36.45|40.1|36.59|34.87|30.3|30|35.92|31.66|29.739|34.96|31.86|37.59|38.75|39.78|41.4|44.69|43.51|41.32|41.9|44.26|46.421|42.52|41|39.51|39.48|38.47|35.01|36.76|36.74|37.12|44.12|46.13|42.66|48.06|46.55|40.75|43.75|42.75|44.6|44.95|47.25|46.55|46.75|52.25|53.5|54.4|57.6|60.2|55|28.55|29.2|31|32.65|36.5|37.8|39.75|38|44.55|50.25|52.4|50.8|47.15|51.05|44.55|41.95|38.85|33.35|33.55|31.7|32.25|32.75|30.7|28.75|25.4|24.05|25.45|23.5|17.85|17.15|17.4|14.47|13.79|12.32|22.69|25.3|28.35|37.42|41.4|45.75|47.35|48.94|46.75|46.86|42.7|46.66|51.28|44.71|45.95|44.62|38.51|49.08|48.3|47.5|56.75|56.85|50.09|52.08|51.15|54.5|47.94|37.59|33.5|29.95|37.26|34.49|31.49|36.72|44.6|41.41|44.29|38.07|39.73|45.44|48.84|49.5|50|52.57|53.24|53.09|51.16|51.33|56.6|53.91|50.1735|58.61|52.71|52.02|49.27|48.63|52.61|42.5|47.19|43.71|55.445|50.28|50.62|50.69|50.427|52.7|56.626|59.37|58.64|61.77|65.005|57.21|60.0213|61.135|62.87|57.85|56.575|56.255|55.9|58.49|48.2|43.565|46.21|52.335|57.75|53.82|54.1|54.17|51.12|50.12|47.265|46.73|49.655|53.3|52.965|55.775|59.5|64.4|65.89|68.15|72.89|68.03|70.78|66.37|64.65|70.44|65.88|63.13|52.74|49.495|45.68|47.09|44.74|44.065|41.465|45.71|42.37|47.445|52.29|51.58|49.235|43.41|51.08|46.19|44.89|47.82|52.59|50.32|48.96|47.57|40.56|27.78|27.62|32.99|33.61|37.192|43.695|46.81|45.12|47.79|46.1|49.18|47.545|55.95|56.69|57.12|55.55|52.73|50.84|47.02|45.435|44.85|48.61|41.47|38.32||
2022-02-19 20:21:03|pink_usa_1199|SKSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.622|7.2|9.9|8.7404|7.5|10.25||||14.2158|14.77|15.65|17|17.3|17.1|16.3|18|17.165|13.65|15.6|17.15|12.8|17|19||18.7|20.5|19.5|20.6||21.3048|18.37||15|15.15|15.1|13.5|14.83|16.92|17.85|17.9|16.93|16.2||14.75|15.4|15.42||15.21|16.07|16.88|17.38|18.3|17.86|18.05|16.61|16.9|18.83|19.3734|19.5|19.21|18.9|20.24|19.55|21.8|22.45|22.49|23.06|21.59|19.83|20.77||20.33|21.5||22.92|23.1049|21.7|22.3|21.18||21.15|20.31|20.63||19|18.7|19.01|22.15|22.75|21.5||21.4|20.7|22.5|22.85|21.3|24.09|23.6|24.35|24|22.9|24.15|23.75|24.64|22.88|22.3193|22.8479|21.5|21.23|20.65|20.1|19.9|20|19.1719|18.6|17.65|18|18.5|19.45|15.75|14.98|15.53|17.6|17.87|18.75|18.62|16|18.1062|19.2|19.75|20.2778|21.55|21.9|23|22.95|21.55|14.95|17.85|20|19.5|20.25|20.64|20.9|18.65|24.25|29|24.2|24.75|25.5|27.6|28.65|27.15|28.37|28.85|24.85|25.92|23.26|25.41|25.93||
2022-02-19 20:21:03|pink_usa_1200|SKBSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|19|18.4|19.8|19|19.5|20.5|19.76|22.37|24.27|22.65|23.55|23.2|21.05|20.3|20|20.65|21.8|21.76|22.26|24.1|23.32|21.84|20.65|19.63|20.55|19.16|21.19|19.59|19.65|18.58|18.41|22.25|22.76|21.84|22.74|20.56|21.06|22.82|22.765|22.55|23.63|23.94|24.88|23.89|22.97|24.37|24.42|23.95|22.94|22.95|23.24|21.92|22.25|20.454|20.25|19.84|19.2|19.5|17.89|17.52|18.81|18.81|19.48|14.91|14.99|15.24|17.2|18.23|18.78|17.43|15.9225|17.7|18.22|18.08|20.135|20.69|22.3|22.9|22.62|22.5|15.075|18.35|19.201|19.15|20.51|20.29|20.64|20.85|24.1|26|26.36|24.3|26.37|26.66|27.669|28.06|28.99|29.02|25.25|25.72|23|25.34|24.97||
2022-02-19 20:21:04|pink_usa_1201|SKFRY|price|0||||||||||||||||||||||||||||||||||31.2496|34.8752|39.2496|40.5008|40.6256|44.5008|45.7504|47|48.2496|51.2496|46.2496|49|50|51.5008|49.7504|48.376|54.1248|55.5008|58.2496|56.7504|53.6256|55.8752|56.1248|61|44.2496|34.2496|38.7504|39.7504|40.5008|39.2496|40.8752|43.2496|48.8752|53.6256|45.2496|49.6256|59.5008|61.6256|64.8752|70.5008|72.6256|75|80.6256|87.8752|23.3752|28|25|24.25|21.3752|20.1252|26.1252|25.3752|24.5|22.6252|24.5|27|29|29.6252|20.1252|15.8752|13.5|13.5|12.5|16.75|15.75|17.3752|15.25|16.1252|16.75|17.1252|16.5|17.8752|16.75|16.1252|15.8752|18.6252|16.8752|18.75|18.8752|20.25|20.6252|18.5|16.6252|13.3752|10.75|11.5|10.5|9.75|9.75|10|11.5|12.3752|12.1252|13.5|13.3752|14.5|15.75|14.3752|16.25|18.1252|18.8752|17.75|20.75|17|17.5|19.1252|18.0624|17.5|18.124|18.252|16.5|17.5|18.252|16.624|20.376|19.5|20.252|22.252|20.376|22.124|19.124|20.752|19.5|18.5|22|22.376|23.376|22.624|23.5|21.376|23.124|24.124|22|21.124|23.376|23|24.124|25.876|21.876|23|26.124|27.5|26.876|29.624|23.252|23.312|21|19.5|20.252|24|20.5|21.124|18.188|15.94|15|12.376|11.876|12.752|11.5|12.5|14|14.124|17.252|15.5|18.5|21.624|22.688|22.624|20|22.124|24.752|22.752|19.876|21.5|21.752|17.94|16.624|15.752|14.564|13.252|15.312|14.124|15.252|17|17.376|14.124|17.6|16.652|15.9|16.652|16.272|13.7|16.504|17.852|19.28|21.252|23.3|23.38|24|25.252|25.5|25.752|23.412|22.18|24.612|28.22|25.412|24.452|26.012|25.492|29.172|27.9|29.192|29.9|31.012|33.052|35.852|36.8|38.6|37.852|37.2|36.5|34.852|36.5|36.952|37.8|36.652|37.9|39|42.7|44.9|46.452|50|46.852|42.4|10.35|10.3|11.84|12.252|13.2|12.8|13|14.2|13.95|14.6|16.55|17.6|16.2|15.95|14.1|14.55|14.6|16.3|16.65|18.63|19.85|18.8|20.65|22.4|23.55|21.05|21.45|20.35|20.99|19.55|17.5|17.2|17.9|18.8|20.14|18.8|18.83|15.7|16.75|15.1|12.75|9.15|6.55|10.07|8.35|8.45|8.71|10.92|11.77|12.31|15.04|15.25|15.8|15.75|16.55|17.2|15.47|15.76|17.81|19.97|17.36|18|19.03|17.82|23.07|25.7|26.65|28.65|28.66|27.91|29.09|31.72|29.85|28.91|26.41|23.6|18.95|22.47|21.14|21.04|23.65|25.31|24.35|23.68|19.88|19.64|20.74|20.7|21.636|22.73|24.18|25.34|24.9|24.75|24.51|23.2|24.4|23.91|27.75|26.59|27.94|26.62|27.51|26.44|26.728|26.61|25.75|25.958|25.79|25.58|23.89|23.13|20.89|20.08|20.64|20.9|23.515|25.25|25.82|24.44|24.34|22.92|19.67|19.085|18.468|17.57|17.42|16.09|15.35|16.56|17.6|18.35|17.644|16|15.79|16.81|17.21|16.91|17.94|18.35|20.06|18.92|19.85|22.01|20.49|20.29|19.96|19.99|21.8|23.22|22.58|22.15|24.84|20.98|20.4725|20.21|19.47|18.48|20.56|19.26|19.735|16.025|15.935|15.125|16.91|16.86|16.625|18.65|15.46|18.4|16.39|16.21|16.59|18.04|19.018|20.17|18.26|17.79|13.55|15.65|18.35|18.63|18.265|20.01|20.68|20.43|24.53|25.66|27.38|27.4|28.5|26.24|27.18|25.62|26.91|25.55|23.61|23.23|22.92|23.79|22.12|19.86||
2022-02-19 20:21:06|pink_usa_1202|SKUFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5784|7.5982|9.64|9.1897|7.5||11.91|12.45|11.72|14.45|||17.9972||17.3|15.6|16.9446|18.1|19.3709|17.5427|19.22|19.784|19.2|24.68|26.45|26.5|28.681|26.288|27.3||28.716|27.8||25.5812|20.9943|20.5108|21.96|21|21.27|24.3|24.804|24.35|21.767|19.175|19.0781|21.443||||24.95||24.8|25.35||||27.09|27.5|27.3334|27.1676|26.2065|26.7727|26.0443||27.25|26.25|25.44|25.6|25.3|23.8445|23.4|19.95|19.67|20.67|20.75|23.26|25.81|26|23.75|25.3|22.35|20.73|17.08|19.75|17.11|17.25|15.67|17.22|16.5|16.65|17.59|16.99|15.38|15.45|16.95|17.39|16.57|19.165|20.03||20.2|20.07|21.91|20.265|21.14|19.725|19.92|22.125|23.3||22.91|20.7|20.0989|20.08|21.32|19.923|19|19.87|20.37|19.25|16.2806|14.55|14.5705|16.15|16.4832|16.6997|18.45|16.45|18.16|16.1|15.75|16.2952|18.5|19.05|20.8223|20.8223|16.611|13.11|15.3187|18.35|19.455|18.45|20.05|21.75|20.5|20.5|26.15|28.8|26.8|28|29.45|27.2948|26.05|26.3|25.25|24.6883|23.61|23.3771|23.7|21.575||
2022-02-19 20:21:07|pink_usa_1203|TLSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.132||||||||14.5||14.8|||12.95|14.7|||||||16.67|17||15.91|15.86||14.72|13.8|13.15|13.6|13.4|13.84|13.93|13.81|12.8|13.32|12.12|12.64|13.75|13.8|14.5|13|13.62|13.86|13.62|13.83|14.26|13.82|13.12|13.12|14.49|14.8|15.28|16.42|15.86|16.13|14.84|15.33|13.81|14.55|14.75|14.57|14.44|14.165|13.568|13.73|14|12.7|12.49|12.25|12.67|12.4|11.78|11.312|12.04|10.983|10.385|10.025|9.82|9.36|8.93|9.36|9.8|9.39|9.5625|9.085|9.035|9.07|8.9|7.85|7.51|8.04|7.79|8.059|8.105|8.27|9.07|9.005|9.47|9.4|9.45|9.16|8.77|8.97|9.23|9.66|9.34|9.64|9.57|9.36|9.54|8.715|8.97|9.15|9.15|9.58|8.68|8.56|9.035|8.4201|8.44|9.07|8.63|8.77|8.86|8.69|8.44|8.5|8.45|8.13|6.94|6.6125|7.3268|7.54|7.85|7.7275|8.5001|7.7502|8.57|8.3076|8.58|8.24|8.72|8.3|8.72|8.7975|8.775|8.65|8.26|7.935|7.731|7.78|7.9299||
2022-02-19 20:21:08|pink_usa_1204|ATLKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.5|8.708|9.417|10.083|8.667|8.917||7.917|7.125|7.167|20.75|5.667|5.583|6.542|6.75|6.75|7.708|8.083|6|7.29|21.87|20.6|22.51|20.3|17.4|18.75|20.85|23.75|23.175|24.7|23.625|24.5|24.25|22.25|19.75|20.5|0.85|19.8|22.75|21.3|18.7|20.7|20.25|23.65|25.15|27.65|30.25|31.55|32.65|35.8|12.133|12.1|11.933|12.05|11.917|11.033|12.25|12.167|11.7|12|13.333|14.583|14.317|14.7|15.75|17.333|15.767|15.367|15|15.95|17.9|18.3|19.5|18.3|21.6|23.15|24.5|26.8||||24.15||||30.25|31.25|32.1|33.1|32.15|36.55|39.25|16.6|16.95|16.15|15.65|18.12|16.8|14.5|14.8|14.85|16.61|17.4|16.89|17.85|14.18|14.73|11.55|9.7|9|6.8|7.5|7.7|7.51|7.97|10.01|10.85|9.68|11.4|12.93|13.15|13.51|14.95|15.1|13.75|15.34|16.29|15.25|14.02|16.45|16.73|15.96|19.26|21.49|24.89|24.8|23.99|25.36|26.53|28.56|25.17|24.95|20.53|20.73|17.09|20.51|20.2|22.89|25.09|23.72|24.67|23.9396|20.7|21.39|23.7|21.95|23.95|24.17|26.3|27.8|28.67|29.288|28.77|26.336|25.17|24.62|26.17|27.345|29.68|27.47|26.32|26.72|26.99|29.03|28.74|29.88|28.86|28.819|28.79|28.815|27.4|29.43|27.97|27.29|30.51|31.17|33.57|31.17|30.25|27.48|27.48|25.28|25.57|26.35|26.69|22.54|21.21|24.075|24.4|25.35|24.75|26.5|28.68|29.345|29.92|29.32|31.44|30.45|32.65|33.845|35.09|37.97|37.59|38.8|36.7|39.54|43.04|43.085|42.4|45.77|43.84|42.35|41.985|38.96|42.715|28.105|27.53|28.77|28.42|23.57|23.25|25.7|26.7|26.615|29.04|30.98|29.6|30.26|28.272|30.37|29.57|36.86|38.76|40.3|37.63|35.04|31.3|34.59|39.06|43.68|45.7|45.05|48.17|49.56|50.8099|56.19|56.6|56.76|63.58|61.45|62.38|63.1|69.61|68.95|62.09|64.1|63.475|70.9|59.63||
2022-02-19 20:21:09|pink_usa_1205|ATLCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.967||8.083|8.083|7.733||7.25|7.25|6.7|6.7|6.7|||||||||9.017|9.233|9.417|9.833|10.29|10.7|11.067|10.2|10.3|10.3|10.3|||||13.45|13.45|14.083|14.133|14.133|14.667|14.1|41.5|41.5|14|16.05|17.1|16.4|16.4|19.95|23.1|||||22.3||||||30.05||29.55||35.75|15.65|16.62|15.95|15.95|16.4|14|14.6|12.6|13.7|15.3|16.7|15.7|16.45|13.25|13.8|10.75|7.55|8.05|6.16|8.3|6.85|6.9|7.45|8.35|9|8.4|10.69|10.75|11.89|13.12|12.6|13.5|13|13.38|14.73|13.67|12.75|13.55|15.5|15.65|18|19.75|21.21|22.55|21.7|22.12|23.2|24.92|23.11|23.98|18.84|18.01|17.17|19.22|19.03|19.84|21.73|22.3|19.49|19.33|17.22|19.23|20.86|20.92|21|22.4|23.16|24.89|26.16|25.53|25.5|23.5|22.78|21.07|24.92|26.4|25.78|25.02|24.55|24.63|25.55|25.86|27.22|27.31|26.91|26.47|26.8|26.35|23.745|26.8215|25.99|24.22|28|29.2|30.3|27.26|26.4|23.81|24.46|22.462|24.26|23.81|24.113|21.544|18.948|21.01|23.38|22.91|24.668|23.24|24.87|26.31|26.795|27.55|27.57|27.19|29.3125|30.345|31.656|33.28|33.12|34.374|32.52|36.9|39.245|40|37.855|38.8025|38.39|39.09|37.67|37.91|36.86|24.67|25.67|25.48|23.62|22.88|21.325|22.455|24.18|25.29|27.534|26.8|25.88|27.545|26.41|29.17|26.91|31.94|33.13|35.01|34.07|27.68|29.31|31.8857|36.88|38.5|39.15|40.11|42.27|42.67|45.719|46.59|49.11|50.76|55.36|52.62|53.065|52.2|57.995|59.41|51.52|55.26|55.33|60.11|52.23||
2022-02-19 20:21:10|pink_usa_1206|ATTLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.1|23.45|23.4|24.99|20.33|20|20.8|25.2|22.65|22|25.23|25.85|26.7|26.85|26.5|28.3||29.1|30.2||32.9||32.04|34.8|37.2|||37.2|42.05|39.2||38.35|37.95||25.35|24.5|25.1|25.25|22.25|22.65|21.4|23.55|25|25|29.1|26.45|26.6|26.6|25.6|26.7432|26.4|32.2|35.25|32.4|30|30|28.9|30.55|37|39.88|39|40.75|38.45|38.45|44.85|44.85|51|50|55.05|53.2|53.2|54.2009|58.5|58.5|58.5|53.95|57.8|57.7||
2022-02-19 20:21:11|pink_usa_1207|HUSQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4186|5.4186||4.95||4.85||||6.4589|6.9||6.95|7.45||6.4|||6.4|6|5.9||6.55|7|7.11||||7.98|8.62|7.9|7||5.15|||||5.3|5.78||5.95|5.45|4.34|4.46||5.18|5.18||5.91|||5.81|5.7796||5.7||6.11||||5.5|5.87|6.4514|6.83|6.62||7.88|||||7.19||6.7|||6.96||7.5553|7.75||6.67|6.75||6.45|||||8.19||7.8|||7.9134|7.35||||||10.2|10.45||10.15|10.1966|10.42|9.7|9.3517|9.9531|10.51|9.88|9.5|9.5|10.05|9.38|7.68|9.27|8.08|7.82|6.73|7.25|7.7|7.92|8.36|8.8|8.5|9|8.6|7.69|7.74|7.7|7.97|7.97|8.05|6.6072|4.662|5.91|7.52|8.41|9.74|10.855|10.9|10.94|10.6328|13|13.36|12.1684|14.2396|14|14.13|13.5|13.75|14|12.4|14.26|14.885|16|14.0735||
2022-02-19 20:21:11|pink_usa_1208|HSQVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|16.85|15.1|14.1|10.75|11.72|8.1|6.45|8.06|10.93|11.76|10.63|12.79|13.9|13.2|12.93|14.08|15.1|13.82|14.1|14.55|13.7|11.87|12.1|14.75|13.6|14.71|14.03|15.01|17.07|16.43|16.15|16.75|15.65|14.74|13.1|11.08|10.17|9.2|9.46|9.11|9.66|10.98|11.92|11.35|10.71|8.95|9.51|10.28|10.34|10.47|11.898|12.14|12.48|13.02|12.14|11.7|11.93|11.43|10.54|12.12|12.6|13.03|11.67|11.77|12.07|12.1|13.64|14.26|16.14|15.98|15.5|15.8|15.08|13.11|14.61|14.68|14.67|14.29|15.06|14.33|14.8|15.45|14.26|14.45|13.39|13.49|13.15|13.21|12.87|12.376|12.99|14.77|15.9|15.6|14.36|16.623|17.47|17.44|14.73|14.68|15.52|16.21|17.02|17.66|20.138|20.7|19.93|20.27|20.082|20.25|18.25|18.6|19.68|20.9|21|18.5|19.48|20.145|18.35|15.16|15.74|16.59|14.85|14.33|14.5935|15.5|16.3|17.4445|18.35|16.5|18.35|17.115|15.61|15.25|15.25|15.67|16.055|16.41|13.5|8.91|12.04|16.25|16.59|19.55|21.01|22.15|20.45|21.81|25.89|25.81|25.94|29.525|27.315|30.33|27.36|27.78|27.65|24.04|28.6|30.91|32|29||
2022-02-19 20:21:12|pink_usa_1209|ALFVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7||13.25||14.65|14.05|14.75|16.25|13.72|13.55|13.98|14.75|15.2|18.55||18.83|20.55|19.39||22.1|22.2|21.4|21.4|17.81|16.79|15.07|16.85||19.88||20.68|20.92||||17.76|17.48|17.73|18.51|20.74|21.37|21.85|23.715|22.85|22.01|20.89|21.49|22.98||24.01||22.38|24.85|26.07|25.99|28.08|26.582|26.05|25.07|22.8|22.84|20.79|20.559|19.6|17.914|19.021|19.68|19.54|18.896|19.04|18.95|18.31|17.1|17.265|18.28|18.44|16.715|15.18|15.8|15.42|15.21|15.73|15.065|15.4|15.84|15.75|14.3|15.395|16.935|18.905|18.34|18.61|20.77|19.88|20.45|22.85|22.748|24.91|25.15|23.13|23.83|24.78|23.32|23.17|24.85|25.745|23.63|27.38|26.21|27.065|25.245|20.88|21.505|22.88|21.8699|23.45|22.7601|20.94|21.81|17.7901|17.94|19.52|23.88|24.225|24.91|26.21|22.45|18.46|18.65|20.94|22.01|24.095|23.965|21.92|20.3|25.83|28.014|26.74|31.79|31.44|34.28|37.97|35.325|42.915|40.47|37.12|42.75|38.22|40.37|34.43||
2022-02-19 20:21:13|pink_usa_1210|SCTBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.55|7.9|8.15|6.15|8.1||7.91|8.1|9.3957|9.1|9.2615|10.26|9.95|10.2|10.11|10.98|10.35|9.4||9.6|8.95||10.96|10.77|11.6|11.43||||10.89|9.91|10.4|9|8.11|||||9.55|9.34|9.2|8.35||7.52|7.54|7.23|7.48|7.84|8.01|9.12|9.46|9.47|9.11|9.3|||10.7535|10.8264|11.32||10.65|10.73|10.19|11.17||11.57|11.45|12.25|11.25|10.67|10.54|12.01|12.37||||14.75|14.67|13.57|13.5|13.33||12.46|14.11|14.54|||14.95|16.59|||15.97||17.51|16.16|14.62|15.7||15.14|15.23||15.6|16.9|16.79|15.8||16.85|16.85|17.4|17.9|17.04|17.3|16.45|15.8|16|16.05|17.75|17.35|16.5|16.9|16.1|15.5|16.45|15.75|15.39|17.19|16.75|16.75|15.75|15.71|15.71|15.71|15.71|15.71|15.9|13.5139|9.85|11.29|11.29|13.2|15.035|14.22|15.3|14.19|16.63|16.44|15.75|15.44|16.9|17.2|16.28|16|17.06|16.68|16.22|16.4|14.7|13.776|12||
2022-02-19 20:21:14|pink_usa_1211|GNGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|26.55|23.75|||||25|28.35|28.9||27.3|24.7|24.962|28.8||30.6937|30.5|33.3|34.3|31.3|30.38|31.01|30.21|30.45|30.83|37.09|35.29|36.14|31.38|32.12|33.4|34.58|28.85|27.61|29.99|25.92|26.7|24.205|26.6|25.3597|22.85|22.92|21.53|25.875|26.38|25.26|24.79|24.55|23.34|24.4|23.51|22.92|25.15|25.679|24.81|21.77|22.48|22.41|20.72|21.56|20.258|20.25|19.82|19.28|16.23|15.515|16.16|16.05|16.865|16.96|19.79|20.87|19.39|17.32|17.87|19.61|19.13|17.31|14.3|12.72|12.375|11.06|9.27|10.0337|9.26|11.08|11.68|10.87|9.52|10.3|8.88|11.35|11.7|11.37|13.89|13.72|15.64|14.31|13.9|13.99|16.8101|17.24|18.47|17.375|17.89|18.47|18.59|17.93|19.5195|23.78|21.785|21.62|20.13|21.28|23.55|25.51|26.11|28.64|33.84|36.16|37.46|44.09|42.8|40.385|45.84|41.76|43.08|40.24||
2022-02-19 20:21:14|pink_usa_1212|SSAAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||||||||1.46|2|1.2||1.47|1.65|1.63||1.71|2.1|2.2|2.05|1.75||2.26|2.38|2.33||2.13|2.25|2.959|2.76|2.74|2.7|2.7|2.2019|2.27|2.3064|2.28|2.4453|2.04|1.64|1.64|1.64|1.94|1.95|1.7|1.609|1.615|1.38|1.38|1.245|1.245|1.77|1.77|1.77|1.75|1.08|1.04|0.958|1.38|1.44|1.66|1.51|1.505|1.61|1.75|2.14|2.28|2.74|2.6|2.75|2.43|3.08|2.72|2.45|2.8255|2.44|2.825|2.89||
2022-02-19 20:21:15|pink_usa_1213|ASAZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3167|3.2967|3.25|3.8|3.3|3.3833|3.75|3.5433|4.1933|4.3533|4.5933|4.81|4.5567|4.54|4.82|4.9267|4.5633|4.4533|3.8533|3.63|3.4167|3.9433|4.05|4.3067|4.59|4.6133|5.14|4.87|4.1867|4.7933|5.1667|4.9|5.47|5.7|6.0067|6.4933|6.4733|6.7767|6.7467|6.61|6.5|6.6267|7.41|7.2867|7.7973|8.25|8.3|8.63|8.51|8.5667|8.8|8.81|8.4033|8.72|7.8133|8.3867|8.355|8.7383|8.9567|8.655|9.1267|9.43|10.23|9.9133|10.0933|9.255|10.06|9.21|9.24|10.09|10.635|10.105|10.03|9.73|9.61|10.25|10.46|9.865|10.8|10.425|10.17|9.13|9.06|9.31|9.35|9.55|10.14|11.03|11.15|10.94|10.62|10.91|11.47|10.41|10.11|10.395|10.83|11.165|10.44|10.495|10.935|10.54|9.79|10.08|9.98|9.96|8.865|8.815|9.37|10.355|10.845|10.5818|9.9|11.327|11.08|10.47|11.08|11.83|11.6999|11.63|11.89|11.39|9.41|9.05|10.2|10.4825|11.24|11.56|11.655|10.82|11.98|12.4|12.4699|13.07|14.72|14.5399|15.55|15.275|16.019|15.997|14.38|14.88|14.18|15.37|13.665||
2022-02-19 20:21:16|pink_usa_1214|TLTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.65|12.3|12.65|9.92|9.91|9.36|9.55|8.95|10.07|9.6|9.76|10.06|10.26|10.07|9.07|7.18|7.7|8.57|8.58|9.08|8.47|8.91|8.988|8.15|8.352|8.41|8.45|8|5.76|6.59|6.54|6.38|6.01|6.071|5.52|5.49|6.09|6.03|6.445|5.8882|5.94|5.855|6.09|5.86|6.405|6.32|6.01|5.6|5.55|6.05|6.64|5.96|5.47|5.14|4.89|4.71|4.94|5.02|5.005|4.58|4.63|4.29|4.51|4.42|4.32|4.09|4.08|4.2|3.93|3.84|3.9|3.92|4.33|4.6775|4.84|5|5|5.85|5.805|5.805|6.325|6.19|6.01|6.18|5.645||6.41|6.31|5.94|6.53|6.14|5.75|6.05|6.27|6.18|6.295|6.5|6.78|6.67|6.67|7.18|7|6.96|7.4|7.4|7.226|7.226|7.532|7.93|6.886|6.257|6.96|6.94|6.975|7.13|6.68|6.17|6.41|6.65|6.718|6.435|7.02|6.51|6.68|7.02|7.4|7.7765|7.53|7.07|7.2|7.16|7.18||
2022-02-19 20:21:17|pink_usa_1215|HXGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0329|3.9257|4.3386|3.9114|4.3181|4.3929|4.3714|4.37|4.5729|4.5729|4.5386|5.0586|4.6129|4.5643|4.6514|4.6729|4.3357|4.7657|4.4014|4.6986|4.5071|4.4371|4.96|4.7429|5.1786|5.2714|5.2543|4.9357|4.6229|4.5657|4.5371|5.25|5.1286|5.1544|4.6671|4.9771|5.3771|5.6419|5.55|5.07|5.5786|5.8843|6.1314|5.0271|4.8564|5.2543|5.935|5.6931|5.82|6.235|6.3521|6.8786|7.0597|6.9514|7.1436|7.2493|6.9571|7.2386|8.9614|8.4657|8.1614|8.2157|8.5414|7.8929|8.5207|8.3157|8.3171|7.4129|6.4857|6.4514|6.8243|7.5779|7.9143|7.36|6.8229|7.98|6.6043|6.2214|6.7443|7.9471|8.0193|7.99|8.11|7.6957|6.2229|6.6871|8.0441|8.5229|9.4907|10.4057|10.7036|10.77|12.0371|13.11|12.9814|12.4571|13.7|13.4357|14.56|14.745|17|17.556|15|16.53|14.08|16.03|13.49||
2022-02-19 20:21:18|pink_usa_1216|NDRBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6769|1.6769|1.6309|1.5504|1.4317|1.5552|1.5552|1.4735|1.4645|1.5331||||||1.8881|1.8881|2.0939|1.9895||||2.076|2.1404|1.9089|2.0879|2.2671|2.0875|1.99|1.8|1.9375|2.0875|1.9875|2.0875|2.3237|2.35|2.3|2.35|2.495|2.495|2.4|2.4238|2.4||2.2375|2.3725|2.5125|2.7375|2.575|2.75|2.8|3||2.7|2.7|2.7625|3.125|3.1875|3.3678|2.9025|3.6625|3.6625||3.075|3.25|3.6625|4.1125|4.375|4.5125|3.5|4.6125|5.525|5.5098|6.25|6.525|6.425|5.855|7.5|7.9|8.522|7.9325|8.0175|9.315|11.18|10.415|11.925|14.5|12.47|13.56|14.2314|14.465|9.82||
2022-02-19 20:21:19|pink_usa_1217|SWMAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|2.15|2.4|2.4|2.13|2.3|2.31|2.21|2.11|2.36|2.36|2.36|2.64|2.884|2.832|2.944|2.964|2.984|3.264|3.578|3.52|3.208|3.388|3.64|3.37|3.358|3.114|3.562|3.518|3.716|3.752|3.944|3.9721|3.9721|4.214|4.196|4.12|3.428|3.384|3.382|3.84|3.299|3.106|3.53|3.556|3.512|3.702|3.5806|3.546|3.214|3.104|3.022|2.932|3.138|3.238|3.398|3.474|3.402|3.278|3.3528|3.215|3.228|3.36|3.068|3.19|3.19|2.99|3.008|2.92|2.7932|3.056|2.906|3.104|3.1|3.45|3.566|3.558|3.248|3.436|3.2|3.54|3.482|3.592|3.675|3.644|3.448|3.114|3.18|3.268|3.154|3.226|3.364|3.36|3.456|3.484|3.56|3.5162|3.79|3.876|3.848|4.056|4.384|4.318|4.485|4.594|5.102|5.492|5.124|5.072|5.11|3.981|3.8|4.44|4.71|4.994|4.95|4.434|4.422|3.976|4.06|4.2|4.644|4.728|5.476|5.702|6.264|5.614|6.286|7.128|7.338|7.775|7.601|7.964|7.6525|7.953|7.764|7.856|7.354|8.04|8.066|9.257|8.68|9.08|9.355|7.86|8.43|7.02|7.87|7.7||
2022-02-19 20:21:20|pink_usa_1218|THQQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.5|||3.825|3.825|4.25|4.25|6.175|6.175|7.875|7.775|8.98|9.935|9.94|9.4978|11.875|12.25|16|15.5|15.55|14.665|13|12.975|11.7398|9.645|9.1234|10.59|10.33|10||
2022-02-19 20:21:20|pink_usa_1219|SASDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29||5.44|5.15|4.3||3.75|3.58|3.416|||||3.134|||||5.85||6.32|6.29|5.56|4.8||||3.85|3.85|4.16||||4.18|4.18|5.16|5.16|4.06|3.8|2.81|2.81|2.81|2.81|2.81|2.81|3.18|3.18|3.18|2.13|1.71|1.86|2.09|1.76|1.7301|1.57|1.3|0.328|0.5|0.45|0.38|0.42|0.5|0.486|0.4817|0.4817|0.4799|0.4825|0.41|0.35|0.29|0.3349|0.3738||
2022-02-19 20:21:20|pink_usa_1220|EVVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0004|6.8|6.76|5.98|5.6|6.128|6.42|7.584|6.8|8.8|10.2|10.58|13.184|12.08|13.56|14.528|13.124|14.144|15.452|13.76|12.244|12.352|13.152|13.552|15.54|14.544|14.04|14.94|11.52|11.54|12.164|15.1|15.94|19.54|17.204|20.6|20.25|19.5475|20.43|24.1|25.85|30.8375|32.15|39.9|37.07|46.54|63.2|73.77|72.57|74.8725|75.19|75|85.58|103.5|103.72|134.475|151.3|200.71|191.3|168.1701|165.775|173.17|154.76|161.905|107.5|141.25|123.15||
2022-02-19 20:21:21|pink_usa_1221|BDNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|32.95||38.78|39.44|42.01|43.71|42.75|37.8|38.65||33.95||33.17|30.01|29.76|32.9|30.61|34.28|35.55|43.81|45.66||45.57||54.62|55.45|61.93|||53.67||54.4|64.18|||||||72.33||70.7|||59.51|51.8647|56.64|45.11|48.04|48.04|50.38|53.86|57.285|61.85|47.4|49.79|42.99|46.71|44.198|54.44|51.73|53.34|49.19|41.54|36.51|39.21|44.3155|48.8|53.72|60.0606|57.91|54.14|69.22|74.59|67.6|82.33|77.29|75.91|85.85|74.4895|79.7275|69.27|64.5|69.51|72.68|78.63|83.4||
2022-02-19 20:21:21|pink_usa_1222|BOLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|11.5|11.5|11.5|11.5|12.9|13.2|13.2|13.2|12.35|11.8|11.8|15.2|16.82|19.45|20.55|21.15|20.3|21.5|22.95|18.8|17.19|16.6|11.71|10.24|14.57|14.55|14.6|18.15|17.2|15.65|15.78|14|14|14.1|14.28|16.74|16.74|18.05|18.66|18.37|16.71|16.22|15.72|14.75|12.53|14.3|15.39|16.06|14.81|13.92|14.49|14.7|14.7|14.24|15.35|14.12|15.34|16.5|16.01|15.76|16.6|16.6|16.07|16.1|19.2|19.65|22|21.46|17.55|18.76|10.7513|10.7513|19.26|17.42|17.4|17.4|12.5|15.7|15.7|18.72|17.41|17.41|22.25|22.73|22.91|26.75|26.45|29.48|32.23|29.64|29.74|27.43|27.1|31.53|32.55|35.38|35.15|32.2|34.3883|36.7634|34.2|35.75|35.25|36|32.4|28.7713|26.85|27.85|22.118|21.23|21.45|23.65|25.54|28.8|30.5|30.5|30.5|30.5|30.5|30.5|30.5|26.9535|26.9535|26.9535|26.9535|17.1563|19.1539|19.4234|19.4234|26.05|30|30|29.15|29.8803|37.3146|34.02|40.3671|38.8419|40.3334|40.1576|39|38.25|39.5|32.05|35.75|33.894|40.45|39.965||
2022-02-19 20:21:23|pink_usa_1223|HXPLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.83|3.9009|3.9637|4.605|5|4.95||||6.358|6.24|7.1|||7.05|||7.38|||8.825|9.455|9.455|8.8|8.265|||||||9.925||11.09|10|10.2|9.94|11.05|10.35||||||11.05|10.27|10.49|10.1001||||9.3|||11.46|9.21|10|||10|8.93|9|11.47||||10.92|9|9.3|10|||||||10|10|7.54|7.54|7.54|8.9|7.58|8.2|7.5|7.5|7.5|8.17|9|9|9.35|8.34|5.7|7.57|7.96|7.391|6.58|7.99|9.6692|8.86|10.31|10.505|10.805|11.3|11.8|12.43|11.85|12.43|13.66|12.6|12.46|11.6|11.6|13.15|11.07||
2022-02-19 20:21:23|pink_usa_1224|BOZTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.093|9.0105|7.7543|8.19|9.4|10.017|9.83|9.04|9.36|8.98|8.22|9.56|8.936|8.604|7.9|5.8775|5|5.98|6.49|7.455|8.64|6|5.45|6.11|6.574|6.1825|6.64|5.66|5.83|5.01|5.79|3.62|5.98|7.21|10.4|10.88|14.715|15.2|16.81|20.8475|22.55|21.85|21.895|22.34|23.749|22.75|22.98|22.669|20.935|16.96|16.6275|17.42|20.33|18.845||
2022-02-19 20:21:24|pink_usa_1225|LNEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.305|17.25|19.27|21.49|22.16|20.19|20.18|21.5|22.85|22.15||22|23.91|24.45|25.73|23.95|25|22.95|24.05|28.7|31.71|32.225|31.01|34.566|34.92|30|25.85|26.78|31.67|33.35|33.45|30.59|27.45|30.66|29.81|30.09|31.82|33.63|29.55|34.24|31.3359|28.65|20.2|23.4|25.75|25.305|25.75|22.97|18.99|20.0425|26.5|26.5|27|31.99|36.74|32.74|34.1|38|36.64|29.05|38.65|40.15|38.25|36.29|38.75||
2022-02-19 20:21:24|pink_usa_1226|LNDNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.2|5.8|5|3.75|6|8.0011|8.05|7.1|8.95|8.55|9.3|8.7||8.1|7.55|8.1|8.8|6|4.8|4.7|5.8907|6.2|8.3|10.57|10.7|12.51|12.35|12.39|15.31|15.1|12.8|14.4|13.07|14.699|18.89|26.02|25.4|26.06|23.8|23.03|21.4|20.44|16.86|19.845|22.22|22.05|24.35|23.53|22.26|23.58|26.14|23.51|21.67|23.11|21.24|20.06|22.4|21.3|21.3099|20.624|20.57|19.23|19.13|19.08|20.36|21.58|19.9|20.25|17.15|17.75|16.3|14.56|14.2|13.2935|13.62|14.49|14.21|16.45|15.96|16.24|13.5382|13.17|13.5|14.27|15.577|12|14.6|15.8|17.5797|18.19|18.25|17.91|16.82|17.7814|18.39|17.516|19.3|21.6|22.44|19.72|20.65|18.87|19.66|18.98|22.81|22.7|21.78|25.0435|23.25|23.12|22.428|22.84|26.031|31.45|32.7|33.325|33.25|34.3|37.85|29.9|25.44|24.5|31.68|32.58|33.65|29.85|26.87|30.75|30.91|29.28|29.23|33|29.6013|34.3|31.8|28.62|21.45|24.94|24.6852|24.97|23.26|24.54|20.22|19.934|24.43|26.9|26.89|32.63|29.75|31.9|35.469|36.26|31.47|30.55|38.6|40|36|37.2|39.5||
2022-02-19 20:21:25|pink_usa_1227|ORXOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|25.647||25.39|25.6781|19.87|16.03|16.03|20.58|18.66|||||||15.12|14.34|11.72|10|7.26|9||||7|||||6.15|6.1|||5.95||4.65|4.15|4.45|3.975|3.75|3.444||3.3|||4.4|5.4|5.25|4.42|5.85|4.42|4.69|4.6|4.4|4.07|3.51|5.2|7.04|7.45|6.8|6.25|6.25|6.25|7.285|7.85|7.5|7.65|7.75|7.3|7.3|5.6|5.3|6.6|6.6|6.6|6.1|5|6.1|6.1|8.55|5.95|5.6|5.6|5.5|5.45|5.4|4.7615|5.85|5.23|4.795|4.86|4.525|4.535|4.13|4.13|4.01|4.01|4.01|4.01||
2022-02-19 20:21:26|pink_usa_1228|NTNTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:21:26|pink_usa_1229|BIOGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05||||||||||22.99|19|19|19|24|24|24|24|20.49|20.8|22|20.05|20.05|20.05|20.05|24.3|29.98|20.05|25|25|25|25|31.05|23.26|26.51|31.83|31.22|26.93|25.16|25.39|25.39|28.87|27.795|28.94|28.75|28.75|27.75|27.75|27.75||
2022-02-19 20:21:26|pink_usa_1230|SVCBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:21:26|pink_usa_1231|RSLBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.2||3.65|3.65|3.69||||3.14|3.14|2.69|||||||||4.42|4.42|4.24|4.24||4.3306|4.35|4.83|4.83||||6.05|6||5.25|5.25|6.88|6.44||9.72|9.72|14.65|13.05|13.99|13.95|12.72|12.43|13.37|13.25|11.4373||15.65|14.5|14.5|14.95|14.95|19.75|19.75|21|21|19.2|20.45|25.75|26.23|25|27.55|27.6|24.65|20.74|21.56|21.97|16.85|19.7|19.3|16.51|14.65|14.77|12.38|11.57|13.25|13.2|14.4853|12.45|12.12|12.12|12.12|10.77|10.77|12.51|13.2|8|14.3|19.5|19.5|19.5|11.2|11.16|9.75|9.75|5.4|5.75|8|8.8|8.8|11.15|11.15|11.15|11.15|10.54|10.54|11.17|10.9|10.92|10.4|10.4|10.4|9|7.225|6.6|5.9|6.57|4.7799||
2022-02-19 20:21:27|pink_usa_1232|BIOVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27||||5.4963||5.28||5.9373|||6.24|6.19||||10.1||10.35||11.5|11.95|12.79|10.35|10.5923||13.06|12.4|||||||||15.95|13.45|12.1668||||4.6693|15.57||||14.7|||||||9.97|11.2||||||16.05||||14.2|14.7195||17.2|16.36||18.5198||20.4046|21.4|29.2|28.45|24.8574|20.7|22.9|20.75|19|21.75|21.75|21.75|21.75|21.75|21|16.9625|17|16.38|16.21|16.25|18.15|20|16.7|19.67|22.25|23.5|21.17|22.31|23.05|16.77|19.255|20.125|19.47|16.665|15.5|17.3|17.22|18.18|18.5|28.88|26.7|27.08|18.94|20.39|19||
2022-02-19 20:21:28|pink_usa_1233|GENTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|14.94|13.55|9.35|10.87|12.73|8.75|8.23|13.65|16.35|20.05|20.05|20.05|42|47.55|47.55|43.645|43.645|61.87|53.04|61.64|64.28|59.2|54.94|48.84|48.84|47.37|47.69|41.07|34||
2022-02-19 20:21:29|pink_usa_1234|HNNMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.6|3.5|3.975|3.5|3.83|4.085|3.52|4.07|4.63|4.95|4.9|5.625|5.58|5.6|5.71|5.98|5.71|6.01|6.355|6.645|6.315|5.525|6.02|6.65|6.75|7.31|7.11|7.22|6.62|6.52|6.47|6.78|7.22|7.01|6.61|5.92|5.83|5.66|6.22|5.87|6.37|6.88|6.77|7.13|6.79|6.02|6.9|7.4|7.06|6.93|6.39|6.46|6.7|7.28|7.41|7.15|7.03|6.79|6.95|7.39|7.46|8.6|7.99|8.4|8.64|8.72|8.95|8.35|8.03|8.52|8.26|8.26|8.35|8.03|7.75|8.54|8.015|7.95|8.4|8.1845|8.05|7.87|7.835|8.01|7.58|7.455|7.7|7.465|6.49|6.235|6.755|6.47|6.98|5.79|6.01|6.1|6.285|5.67|5.63|5.99|5.3|5.43|5.28|4.925|4.87|4.87|4.92|5.38|4.93|5.23|4.765|4.67|3.835|3.46|3.275|2.92|3.37|3.295|3.185|2.91|2.64|3.585|3.34|3.535|2.975|3.035|2.84|3.39|3.425|3.18|3.58|3.41|3.74|3.675|3.82|4.055|3.955|4.27|3.5464|2.3715|2.4522|3.33|2.954|3.204|3.11|3.53|3.92|4.3|4.17|4.25|4.755|4.73|4.7102|5.05|4.68|4.15|4.13|3.78|3.82|3.648|3.845|3.82||
2022-02-19 20:21:30|pink_usa_1235|EKTAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8675|13.9|14.3|14.25|15.41|14.93|15.48|15.2|15.21|15.18|15.21|14.86|17.01|15.43|15.73|14.48|14.39|15.19|14.36|13.15|13.35|13.83|13.08|12.65|12.24|11.145|9.73|10.065|10.15|9.96|10.84|10.285|8.85|9.34|6.47|6.215|7.33|6.71|6.99|7.727|8.46|7.92|7.43|8.38|7.24|7.33|7.71|8.01|7.732|9.11|9.725|8.57|8.09|8.79|9.06|9.02|9.4|10.7999|9.24|9.19|9.28|9.95|10.2301|9.05|8.48|8.11|8.99|10.44|10.6|10.96|12.83|12.99|14.164|12.89|13.1199|12.785|11.96|11.7825|13.05|12.4|12.06|11.8|13.31|14.45|14.1|12.9|12.655|14.4524|12.43|13.26|12.05|10.7356|7.98|9.035|10.01|9.35|10.97|13.215|12.65|12.24|12.919|13.58|14.38|13.65|13.425|13.245|15.04|14.545|15|12.85|10.975|11.97|11.93|12.65|10.36||
2022-02-19 20:21:31|pink_usa_1236|HMRZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|18.875|16.875|20.425|21.3|18|20.84|24.5|24.95|24.125|29.275|26.625|27.5283|31.5|28.1091|27.9|29.075|30.45|33.125|29.875|29.6|28.35|32.5|33.5|36.2|34.67|34.95|33.45|31.9|31.8|35.1|35.9|37.1|35.2|31.5|29.9|29.9|31.8|31.13|31.7043|34.8|34.2|36.65|34.6|29.913|35.149|37.2|36.251|34.11|33.67|32.3|34.75|37.09|37.2|35.7|34.882|34.29|35.6|37.125|37.861|42.62|40.92|42.8|46.07|44.03|44.9|41.81|40.372|42.7|42.54|40.78|42.3|40.065|40.45|42.429|40.7|39.85|43.1|40.68|39.78|40.518|37.7|39.85|38.17|37.3875|38.48|36.72|33.3|31.85|33.08|35.65|35.95|30.4|29.806|30|31.55|29|28.08|28.7|27.22|27.61|26.45|24.12|24.73|24.08|24.8975|26.846|25.36|26.61|24.45|23.2846|19.3|17.42|16.36|14.775|17.29|16.62|15.66|14.26|13.5|18.7|17.8|17.55|14.08|16.1|14.88|17.4|17.44|15.6|17.766|17.8|18.95|19.509|21.6291|19.2|20.35|21.05|18.26|11.186|13.02|16.35|15.202|15.3832|16.055|18.15|18.06|21.8|20.5325|21.28|23.33|22.5208|24.7153|25|23.7|20.757|20.39|20.34|19.26|18.7105|19.1507|19.95||
2022-02-19 20:21:31|pink_usa_1237|ZFSVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.23|540|616.07|616.07|312|302.25|370|344.57|315.82|329.013|297|181|222.45|257|240|193|192|222.91|248.04|214.491|181.58|154|120|89|82.47|103.5|91.5|85.835|85.835|94.698|109|118.5|125.293|121|125.805|128.5|130.713|130|133|153.5|170.977|157|159|156.5|157|137.678|142.593|140.25|147.3|163.25|167|166.534|163.782|179|175|166.861|170.5|180.67|178|172.693|178.088|198|198|220.5|238||||209.5|||||261.5|269.75||279|294.5|307.5|302|314.3|293|||290.5|296.5|302|311||329.15|306|280.25|250.1|257.5|259.7|268|179|200.4|202|176.25|120|174.5|173|187|177.2|208.5899|225.2946|252.6|227.6698|210.55|225|222.4|250.9|238.5|218|205.5|231|221|241.75|237.9|249.45|234.75|255.4|273|289|263.9|281.34|262.75|236.5|202.08|196.6|210.8|222.95|222.15|222.65|247.2|251.23|247.04|246.75|210.3|216.8|231.65|251.55|253.35|245.65|259|270|288.3|279.53|281.25|276.8|262.14|265.9568|274.75|250.7|256.89|275.2|277.15|294.4|298|305.4|289.45|288.02|296.25|302.75|298.9406|300.34|290.22|298.4|314.7|306.75|341.2|50.1174|344.42|326.35|314.05|305.29|293.05|269|258.68|261.95|259.95|249.5|214.71|214.6|212.05|222.75|239.84|231.78|245.43|264.39|261.2|260.53|264|278.15|288.65|281.01|263.35|276.36|293.05|300.7|302.19|295.1|299.22|303.8|298.54|314.58|317.61|323.7|308.69|315.4|300.65|292|305.65|302|312.03|307.8|301.95|307.82|316.75|327.35|332.76|315.45|338|346.59|355.06|363|373.05|390|400|415.4|428.05|391.8|300.04|301.5|350.23|365.9|379.75|367.7|353.16|379.5|405.95|426.56|416.044|422.54|426.01|416|420.1001|403.58|420.944|433.62|421.2|443|428.71|466.4599|470.06||
2022-02-19 20:21:33|pink_usa_1238|ZURVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|31.25|28.55|29.35|30.7|28.9|29.85|29.43|27.45|30.65|30.45|30.6|29|26|26.2|25.2|21.7|21.9|18.7|20.7|17.1|10.75|16.34|19.64|19.1|17.33|20.62|22.1|24.01|22.64|22.1|22.5|22.57|24.59|24.29|21.58|20.23|23.12|22.96|22.95|24.1|24.99|25.36|25.33|27.58|28.38|26.22|28.27|26.25|23.72|21.01|19.54|19.99|21.69|21.17|22.81|25.14|24.672|24.93|24.64|21.23|21.73|23.12|23.98|25.65|24.37|25.8|27.35|28.46|27.77|28.27|27.97|26.11|26.57|27.34|24.9|25.84|27.82|27.63|29|29.39|30.763|30.851|28.79|29.6|30.35|29.27|30.03|29.9|30.1931|30.97|30.99|33.538|31.34|32.83|30.76|31.58|31.4|29.861|27.25|25.76|26.7|26.235|25.3|20.48|22.465|20.55|22.23|22.65|23.94|24.48|26.295|25.73|26.19|27.56|27.93|28.62|27.715|26.42|27.65|29.58|29.79|30.325|29.425|30.45|30.175|29.99|31.4|31.62|32.49|32.45|31.76|30.51|29.95|30.25|30.4|31.285|30.98|29.695|30.66|31.43|32.69|33.526|31.795|33.83|34.81|34.235|36.455|37.5299|38.95|39.82|41.15|42.76|40.06|34.6|28.65|33.78|35.745|37.7|36.91|34.91|37.84|40.26|43.01|41.5685|42.53|44.3|41.69|42.19|40.03|42.14|43.04|41.16|44.724|41.635|46.55|48.34||
2022-02-19 20:21:34|pink_usa_1239|CSGKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0862|31.4036|26.9816|27.2733|25.3286|21.8672|31.357|36.9477|44.3373|41.3231|48.2751|45.8321|57.7552|52.6505|48.2265|52.213|39.0868|46.8167|50.1711|45.2513|37.1422|42.0037|45.5041|43.5108|42.8108|40.837|39.2327|40.5453|45.4068|42.1982|41.2745|42.0426|39.573|35.4407|29.1693|22.9951|24.016|25.669|22.3631|22.0228|26.3982|24.4341|27.2247|22.8493|19.1156|17.2099|17.0446|18.2891|21.3714|21.6144|23.8118|26.0093|28.5859|25.8148|25.4259|26.651|27.565|26.9135|29.0647|28.5956|30.5329|28.197|28.5869|30.8903|29.6554|31.2111|31.8431|30.9583|29.4415|27.2635|25.6399|27.2441|26.087|25.3675|24.8133|22.534|21.0797|23.1312|26.8163|25.1536|25.1245|28.0511|28.2067|25.8634|24.5411|23.666|21.66|19.75|13.2|14.987|13.299|14.59|11.79|11.003|11.52|13.185|13.35|13.59|14.98|15.8|14.53|15.06|14.46|15.52|13.6411|15.2604|14.94|14.58|15.87|16.2811|17.49|18.7|17.36|18.01|16.4515|16.5109|15.6118|14.75|15.71|15|14.3915|12.882|11.295|11.74|11.83|11.8|12.306|13.24|11.46|12.11|11.54|12.13|11.475|12.86|13.32|13.77|13.03|10.32|8.3|8.51|9.2|10.4|11.1|10.55|10.5|10.2|12.87|14|13.68|13.9|10.85|10.25|11.02|9.96|10.465|10.59|9.97|10.95|9.42|10.1225|9.83||
2022-02-19 20:21:35|pink_usa_1240|SSREY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5473|14.75|14.25|12.3875|12.5375|12.2725|13.865|13.275|12.485|14.2375|14.6175|15.3175|15.9175|13.605|16.0875|15.96|15.68|16.8125|17.6275|17.905|18.5|19.3625|20.0575|21.0375|19.82|18.0625|18.5397|19.6625|18.9883|20.8227|21.9025|21.7225|22.65|22.11|23.295|23.2625|21.825|22.0625|22.3231|19.9975|20.415|19.67|20.175|21.495|20.7503|22.5525|22.6125|24.975|22.2875|22.4425|22.025|22.46|21.15|22.19|23.66|23.945|24.04|22.64|22.635|22.57|22.66|22.76|21.13|21.1|21.885|21.84|23.5|23.675|23.764|23.515|22.19|22.35|21.82|22.74|23.16|24.46|21.87|22.56|23.44|22.81|23.28|25.75|25.395|24.24|23.31|22.085|21.98|22.685|22.805|23.4|22.575|22.4|23.24|24.06|24.785|24.78|22.77|24.316|25.57|24.11|24.58|26.015|26.135|26.78|27.77|28.16|24.215|19.72|16.65|18.01|19.91|19.56|20.175|19.01|19.22|23.3|23.52|22.716|24.52|25.01|23.34|24.3|22.6|22.75|22.63|21.5|24.76|24.16|25.26|27.64||
2022-02-19 20:21:36|pink_usa_1241|SWZNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256|1657.95|1879.31|1552.55|1743.58|1729.89|1696.22||1627|1930|1980.9|2008.3|2230|3126.1|3949.98|4164.15|3750|4119.05|4995|5801.6|7819|6268.06|6200|5310.85|6480|6146.95|5793.7|5499|5544.3|4140|4842|4705|5605|5434|5147.35|5450|5121.105|5795|5555|5600|5080|5479.25|6000|5214.4|4100|4815|4930|5060|5416|5703|5350|4920|5143|5180|5590|5725|5707.5|5785|5830|6140|5800|5612.0001|5504|5515|5298.69|5600|6026.5||
2022-02-19 20:21:36|pink_usa_1242|BLHEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.5|||8|8|8.3||10.25||||||||6.75|||||9.15|9.15|10|||11.25|10.3||9.6|||||9.71|||7.78|||6.1394||7.25|7.6||||||||9.8648|10.15||||||12.42||||12.1|12.1||12.73||||13.1554|13.15|12.425|13.04|||12.94|12.41|12.6099|12.86|12.13|11.59||12.76|12.49|12.41|12.64|12.2101|12.09|11.2|10.71|11.07|11.6|12.24|12.25|12.39|12.47||13.281||14.92|||15.83||||15.65|15.62||15.14|||14.1523|14.6|15.2||14.92||14.92|14.92|15.33|15.33|15.33|16.5|16.45|17.78|18.4|17.61|17.38|18.13|18.13|18.13|18.13|17.39|14.71|15.5|13.44|13.44|15.8|15.86|15.1|14.38|14.38|14.38|17.1|17.1|17.1|17.1|16.89|15.32|15.49|16.09|16.09|16.09|15.81|15.87|16.91||
2022-02-19 20:21:37|pink_usa_1243|JBAXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|6.45|6.74|7.07|6|5.58|5.9|7.09|7.54|7.35|8.68|8.57|9.56|9.36|8.81|8.78|9.14|8.53|8.65|8.3|6.97|6.47|7.33|7.43|8.05|7.83|7.35|7.96|7.8|6.21|7.22|7.21|6.46|7.1|6.95|6.88|7.07|7.99|7.73|7.85|7.89|7.75|7.72|9.41|9.19|9.45|9.36|9.13|9.42|9.24|9.44|8.96|9.32|8.68|8.35|8.38|9.03|8.65|8.6815|9.15|9.08|9.11|9.19|10.24|10.62|11.08|10.805|10.86|9.37|9.94|10.02|9.68|9.38|7.95|8.355|8.12|8.24|8.905|7.515|8.14|8.64|8.06|8.08|9.07|9.23|9.36|9.59|9.87|10.39|10.24|10.81|11.41|11.11|11.72|11.72|11.4|12.29|13.06|12.675|11.98|11.88|11.94|11.635|10.76|10.355|10.125|9.09|7.36|7.455|7.895|8.7|8.835|9.41|8.12|8.95|8.102|7.81|8.695|9.54|9.19|10.151|9.68|8.1|6.28|7.495|9.13|8.23|8.885|9.3305|8.774|9.51|11.48|12.245|12.0175|12.43|13.19|12.53|13.72|12.86|13.32|13.92|13.2|14.73|12.47|13.33|12.31||
2022-02-19 20:21:37|pink_usa_1244|JBARF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9455|36.3417|31.4571|34.8763|32.5024|29.3078|35.9021|33.704|28.8194|27.6471|35.4136|34.1436|37.6117|40.7867|37.3675|45.9156|45.6714|43.3756|43.2779|44.841|43.0825|41.8125|40.9821|34.8763|30.8653|37.1232|36.2929|38.5398|40.9333|38.9306|37.3675|35.609|30.9686|34.7786|35.7067|32.6294|34.6809|34.55|34.6|35.35|40.3|37.95|39.6|37.25|39.25|38.65|45.25|45.6122|46.4|46.11|46.55|48.2|46.2|47.05|43.68|46.45|45.15|41.4|43.75|46|44.1|43.7|44.75|47.04|44.98|46.05|51.3|52.85|54.85|56.22|54.5|48.71|49|48.35|47|46.6|41.85|40.85|40.47|42.65|44.59|37.53|40.4|42.7|39.82|40.7|44.35|44.3|47.27|48.35|50.35|51.65|51.54|53.69|55.7|56.078|58.5|59.4|58.1|61.15|68.75|63.21|61.45|59.4|60.32|57.9|54.4|54.59|52.65|44.74|40.12|35.58|40.17|43.96|40.81|48.33|39.19|45.54|41.46|39.4573|43.79|43.7623|46.75|51.465|48.6|41.04|32.0775|38.4196|42.5|42.15|45.24|46.36|45.03|45.03|53.65|57.15|57.15|62.3152|62.85|62.14|65.0881|65.54|65.54|67.6535|68.0978|68.0978|68.0978|66.21|66.21||
2022-02-19 20:21:38|pink_usa_1245|CFRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7379|1.5|1|1.65|2.05|2.07|1.93|2.42|2.8|2.7|2.8|3.34|3.51|3.3|3.71|3.94|3.52|3.24|3.83|3.89|4.1|4.8|5.08|5.77|5.74|5.75|5.88|5.73|6.38|6.11|6.55|5.53|5.11|4.46|5.32|4.86|5.27|5.88|5.83|6.35|6.2|5.56|5.26|6.1|6.16|6.22|6.79|7.78|8.35|8.31|8.01|7.99|7.97|8.82|9.09|9.99|9.64|10.13|9.69|9.72|9.25|9.42|9.81|9.66|10.17|10.21|10.1|9.24|9.425|8.085|8.585|8.88|8.8601|8.59|8.6|8.28|8.94|8.55|8.19|8.54|7.34|8.3|8.61|7.54|6.55|6.4|6.755|6.35|6.54|5.785|5.84|5.815|6.125|6.08|6.41|6.66|6.9|7.44|7.415|7.77|8.37|8.21|8.06|8.675|8.93|9.18|8.64|8.82|9.1|9.1|8.695|8.85|9.44|9.285|8.53|8.805|8.635|8.03|6.64|6.4|6.725|6.95|7.195|7.28|7.23|8.02|8.25|7.92|7.71|6.92|7.25|7.54|7.805|7.59|6.66|5.22|5.4|6.15|6.5801|6.26|6.71|6.72|7.95|8.85|9.34|9.66|9.37|10.03|10.39|12.4999|12.19|12.53|11.39|10.58|12.42|15.67|15.31|15.04||
2022-02-19 20:21:39|pink_usa_1246|CFRHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.45|18.5|16.25|12.8|17.5|18.9|22|20.9524|25.3|27.7|28.85|28.61|32.73|34.85|32.45|33.75|40|35.35|36.55|39.45|40.37|44.35|48.488|50.95|58.1|56.2|57.7|59.75|57.456|62.25|60.4|68.2|58.25|55.25|54|53.0848|53|52.75|58.6|59|62.5879|59.3108|55.25|55.09|61.2|67.35|61.1|68.5312|78.0187|82.5|83.167|81.75|77.38|81.25|88.2|91.15|98.35|98.45|101.1073|101.69|97.7709|98.55|91|98.99|97.25|99.58|103.9|104.25|94.21|95.2372|81.94|82.36|91.55|86|86.65|87.34|82.65|88.9|83.45|79.03|85.7|74.05|76.85|87.3|75.2|66.95|66.58|66.64|64.985|63.35|59.2|57.15|60.55|58.3367|61.2001|64.45|65.9167|66.2|75.875|74.1|78.247|86.385|81.565|80.85|85.7|90|91.71|91.9|87.1862|90.45|91.7|87.25|88.45|94.38|93.5|84.01|88.65|84.15|79.1|72|65|65.25|70.05|76.9|72.15|71.35|76.21|84|78.6|75.8|71.25|80.14|74|77.211|75.55|67.6|56.37|54.71|59.08|67.52|61.6|67.14|67.28|64.95|82.85|91.2|93.7799|98|101.5575|106.1375|126.05|121.495|129.28|115.5|108.085|125.235|156.5625|152.45|151.7325||
2022-02-19 20:21:40|pink_usa_1247|SZLMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1||8.05|8.3|8.75|9.36|9.41|10.05|10.446||10.19||12.4|12.01|11.86|11.97||11.45|12.392|11.72||11.725|11.62|11.45|12.44||12.24||11.78||||12.025|12.67|13.15|12.5|12.62||12.322|12.945|10.5|11.51|12.23|12.63|13.15|13.88|14.66|14.93|15.67|16.28|16.53||17.27|||||16.94|18.07|17.68|18.37|17.75|17.5|17.528|17.55|17.4494|18.2|19.1|19.4|18.72|19.34|20.85|21.19|21.45|23.5|23.35|24.686|24.82|23.6|23.83|24.751|25|25.15|25.16|22.95|16.3|16.51|18.3116|18.9|18.465|20.2|19.11|18.04|22.93|23.6|24.06|25.54|25.43|24.69|26.12|25.019|25.975|26.79|25.488|28.068|30.03|31.5|32.455||
2022-02-19 20:21:41|pink_usa_1248|ABLZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2598|11.05|13.4|13.4|12.75|11.25|15.1|15.6|16.35|15.1962|18.963|18.1|21.4|18.65|18.65|20|17.2|20.3937|21.832|18.62|17.1538|18.66|20.4|20.1|21.6|20.8928|19.65|22|23.45|24.24|24.3|27.3|26.76|26.25|21.36|19.5|17.667|17.9075|18.73|20|21.43|20.4|19.88|19.43|15.5346|15.85|17.1897|17.1|18.9|18.05|19.81|21.15|21.6235|22.2|22.75|22.9|21.97|21.6|22.55|22.4|23.6475|25.35|25.167|26|25.2771|26.7|26.3788|24.5|23.5195|23.1|22.85|23.44|21.9866|22.4182|20.9784|20.03|20|20.765|21.38|22|21.7|20.77|20.43|18.89|18.3125|18.87|18.8062|16.32|16.935|18.151|19.35|20.86|20.06|19.3875|21.3175|22.02|22.76|20.605|21.215|22.04|23.62|22.39|23.44|24.37|25.25|24.65|23.06|23.544|25.0175|25|26.01|27.605|26.14|24.15|23.2591|23.57|23.17|21.57|23.1674|23.44|23.18|19.4|19.0275|18.63|19.72|19.179|19.4|20.74|19.05|18.8153|18.21|18.8421|18.54|22|22.665|24.105|25|21.6338|17.1|17.2114|20.5|24.6388|26.049|25.46|25.96|27.25|26.44|30.2|30.15|30.82|31.22|33.24|34.33|36.88|38.98|37.17|34.04|34.15|36.0675|40.2|36.17||
2022-02-19 20:21:42|pink_usa_1249|RHHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|||28.125|28.5625|29.25|31.1875|32.75|31.4375|30.625|28.719|28.125|26.375|27.5625|29.0625|30.6875|29.75|30.25|29.625|27|27.5|27.5|26.4375|||24.5625|22.375|22.094|23.6875|24|24.5625|23.25|20.625|17.6875|18.125|18.5|17.775|19.375|17.5|17.75|17.1875|17.625|16.8125|17.25|18.0625|19.875|19.125|18.5625|19.5|17.425|17.5|16.75|17.25|17.5|17.8375|16.825|15.4|15.5125|15.9|19.6|20.3875|20.4125|19.5625|20.55|22.125|23.875|24.7|25.875|26.0875|24.8575|26|25.1125|25.525|24.25|24.6125|26.2425|25.4625|27.025|27.08|12.5|13.125|13.525|15.2625|15.775|16.0875|17.825|17.9625|17.7|18.8125|19.7375|18.9375|18.475|18.6875|18.7375|19.6625|18.95|21.25|21.9125|22.825|21.9375|22.225|22.675|22.8875|24.1125|21.9375|22.4125|23.6375|21.7375|22.525|22.0625|22.035|22.6125|21.7125|22.375|23.675|21.9875|23.55|23.5375|20.5875|22.7625|22.2|21.365|20.2875|18.325|19.35|16.9625|18.88|15.7|15.175|16.65|15.745|16.775|16.865|19.15|19.875|20.225|19.62|20.7|21.775|20.75|20.96|19.775|18.815|17.18|17.745|17.145|17.555|17.8|18.725|18.48|17.325|18.355|17.63|17.975|20.785|21.07|20.53|21.395|20.625|20.05|20.095|20.5|21.5|22|21.555|22.075|23|20.47|21.24|22.4|22.745|24.025|23.78|25.305|26.16|27.69|28.85|29.755|30.875|31.135|31.575|31.54|31.52|33.6|34.645|33.575|35.685|34.6725|37.37|37.18|36.66|37.37|36.86|35.55|36.1933|36.39|37.02|36.86|34.45|33.65|32.95|34.88|36.05|37|36.68|35.74|33.488|33.53|33.89|33.625|33.18|31.14|31.415|30.6|31.49|31.34|32.3|31.71|31.325|30.7|28.66|28.36|29.99|29.955|32.12|32.15|33.19|32.39|30.96|31.58|31.65|32.06|28.85|30.34|31.83|29.43|29.96|28.08|27.64|26.52|28.27|30.77|30.9|30.51|31.1|31.6|32.38|33.46|34.82|34.38|33.05|34.64|34.74|33.88|34.59|35.35|37.6|38.49|40.86|43.432|43.09|41.65|45.08|42.54|44.5|43.43|43.81|42.79|42.65|43.21|43.83|42.82|40.12|41.45|41.35|43.33|48.27|49.56|49.19|46.7|50.07|49.37|50.1|48.19||
2022-02-19 20:21:43|pink_usa_1250|RHHVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.903||77.54|74.36|70.49|71.4|59||69|69|67|66|71.5|76.55|76.5|76.535|77.25|73|67.5|65.676|69|71.5|69.25||||||||81.776|83.739|89.75|93|101|103.25|103.35|103.652|103.62|104.5|101.8|97.4|100.55|99.75|101.9|105.862|112|102.739|106.05|107.6|125|127.006|126.4|141|144.5|146.75|150.65|154.5|151.85|153|151|148.5|154||177||||182.5|179|182.75|192.5|173.25|192|187.8|172.9|179|179.98|177|184|168.25|181.422|188.5|174.5|187.2826|186|164.019|204|178.2|171|176|126|142|140|152|126.5|107.75|138.5|132.5|135|138.5|155|158|160|159|165|179.5|167.8972|172.5|164|149.75|137.2268|150.5|134|137.25|144.5|146.85|144.75|137.35|146.65|141.25|142.03|166.5|168.25|164.24|168|164.1|160.25|161.05|164.66|173.05|179.03|173.6|171.25|174.5|155.3|172.15|180|185.45|197.2|191.65|196.26|211.95|219.429|224.9|239.9|249.05|243.34|248.5|257.12|257.4|255.25|276.32|268.5|272.95|290.36|289.19|289.31|286.98|301.637|300.55|289.44|294.15|279.25|296.35|302.2|273.3|260.49|263.95|284.7|285.9|288.45|280.14|286.9|265.5|263.5|265.05|273.4|273.99|254.8|260.89|253.98|251.88|268.27|257.47|253.69|243.42|243.6|229.09|220.39|229.52|237.15|258.47|256.61|271.44|258.15|251.92|254.05|251.04|253.85|232.2|250.85|257|238.47|241.03|226.35|223.37|214.96|225.03|248|246.4501|235.76|248.75|250.89|253.53|263.68|275.92|265.78|254.04|274|281.06|270.4|277.75|288.91|296.25|308.5|324.4|346.65|325|312.45|352.2|347.2|349|347.01|352.5|349.6|337.5|340.78|352.2789|347.49|331.5|329.08|332|368.8999|370.0001|370.5001|374.72|381.51|404.25|395|405.6|382.575||
2022-02-19 20:21:45|pink_usa_1251|NSRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.4252|||10.55||11.35|11.15|10.9|11.2||11.4|11.2|10.8252|10.85|10.75|10.9|10.85|11.5252|12.1|12.3252|13.3|12.7|11.7252|14|14.3|14.9|15.0252|15.8|17.4752|19.2|19.35|21.2|21.35|20.75|18|19.8252|21.2128|20.55|21.5|18.4|18.75|18|18.4|17.7|18.05|19.55|19.85|18.8|19|18|18.35|16.5|16.95|17.8|17.8752|19.1752|19.95|20.6|21.45|21.7|20.65|21.5|22.95|21|22.05|20.6752|20.8|20.7|21.2|20.9|20.85|19.8|20.56|20.6|21.3|21.46|22.28|22.5|23.5|24.1|22.86|21.7|21.56|21.4|20.96|20.24|21.28|20.84|19.84|19.84|20.38|20.84|20.68|20.2|21.8|23|22.5|23.34|25.06|26.56|26.58|25.48|25.44|26.14|26.84|25.6|23.78|23.02|23.72|25.62|26.4|26.34|27.78|27.36|26.24|26.32|25.536|27.38|28.14|29.4|29.84|29.52|29.9|29.36|29.48|28.96|30.58|29.94|31.16|32.64|34.36|35.08|34.32|35.6|35.6|36.96|37.34|38.86|39.74|38.98|38.26|38.6|43.68|44.76|46.2|47.76|46.08|44.98|47.6|50.06|48|49.36|45.24|43.8|44.21|42.95|38.45|36.25|39.7|34.45|32.51|33.55|32.45|36.47|37.62|41.08|41.45|42.69|46.52|47.42|48.35|47.51|49.74|51.2|48.9|45.14|48.24|49.35|51.55|53.43|54.85|54.73|58.82|54.22|56.62|57.48|62.2|64.33|62.38|63.75|62.075|55.1|57.76|56.13|57.71|57.53|61.29|63|61.14|56.85|59.74|61.63|62.31|63.21|63.34|65.5|65.17|70.32|69.97|72.47|71.23|66.32|65.78|67.975|65.45|69.6|72.41|73.11|73.59|72.65|75.44|75.22|77.18|78.575|77.67|74.15|77.57|73.63|73.33|75.05|72.95|76.51|78.145|75.2206|77.62|77.44|72.16|75.6|73.648|75.24|76.22|73.94|74.42|73.74|69.86|74.61|74.57|73.9|77.31|80.23|79.5|79.02|72.645|67.3|71.74|73.22|73.69|76.9|76.999|85.16|87.2|84.29|84.76|84.01|84.23|85.41|85.97|86.4|79.53|79.05|77.36|75.67|77.43|81.51|83.75|83.2|84.28|85.22|80.96|87.24|90.33|95.32|96.53|99.16|103.4|106.08|112.39|108.4|107.16|103.94|108.26|110.26|102.91|102.99|105.1|108.03|110.44|117.85|120.405|119.255|112.27|111.08|117.8|112.3|104.82|111.51|119.53|123.67|124.74|126.6605|126.29|120.21|131.82|128.5|140.37|141.12|128.21||
2022-02-19 20:21:46|pink_usa_1252|HCMLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0381|5.2667|8.1905|10.4762|10.2857|9|11.2857|13.0476|12.8571|12.0952|14.1905|15.019|12.6857|13.6667|14.381|13.5524|11.981|12.7619|12.5238|11.8571|12.381|12.2667|13.7619|13.5333|13.6095|14.1429|14.4762|16.4381|14.4095|13.2095|12.2952|10.3429|10.7905|11.1905|10.1333|10.1048|11.8286|11.8667|11.9905|11.9048|9.9714|10.181|11.8667|11.5048|12.5143|12.4571|13.4286|14.1143|14.9333|15.2762|15.3905|14.8571|14.219|12.9048|14.2381|13.0667|14.019|14.019|13.5238|14.3048|14.4571|15.7333|17.2857|16.4571|17.0286|16.981|14.8095|14.8524|13.2238|13.2762|14.119|13.4|13.8857|14.0429|14.3714|15.1381|14.9714|14.181|13.1952|11.8333|11.4|11.495|10.81|8.84|7.315|8.55|9.5|9.22|8.937|8.82|10.387|10.84|10.74|10.41|10.25|10.535|10.885|11.37|11.78|11.28|11.6|11.81|12.15|11.725|11.52|11.055|10.68|11.935|11.47|11.055|10.78|11.11|10.455|9.405|10.105|9.28|9.79|9.2|8.625|8.815|9.69|9.78|10.15|10.25|9.63|9.71|9.42|9.462|9.25|10.38|10.495|10.885|10.182|9.54|7.08|7.71|8.43|8.85|9.54|9.2|9.04|9.9|10.31|11.585|11.14|11.43|12.05|12.43|12.205|11.64|11.465|10.49|9.58|10.155|9.655|10.965|10.96||
2022-02-19 20:21:47|pink_usa_1253|STMEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.95||4.32||||7.2|7.89|||8.05||8.25|8.121|8.95|10.158|8.55||8.75|8.4||7.65|9.23|10.1591|10.9||13.12|11.94||||7.38|6.67|7.45|6.64|6.03|6.9375|6.7799|7.595||4.7767|5.585||5.97|5.84||||8.221|8.95|7.85|7.46|8.92|9.45||8.42|8.57|8.1|7.875||8.1|8.35|9.12|9.26|9.54|9.9|9.4|7.89|8.63|7.59|6.87|7.58|7.45|9.07|9.18|9.5483|7.95|8.4675|8.07|7.7|6.9|7.13|6.9|7.45|6.4|6|5.93|5.5525|5.4809|5.54|7.2|7.34|7.28|8.1|8.9975|9.96|11.02|14.03|15.69|14.95|16.475|15.49|15.66|17|16.693|19.3|24.29|21.9|21.89|22.9|23.24|22.49|21.57|24.8725|24.25|21.1|20.86|18.98|15.2|14.4175|13.65|16|16.25|16.2|16.2|17.63|18|16.9425|16.22|20.0759|23.15|24.25|26.8|28.062|27.45|20.1095|24.85|24.8324|27.85|28.25|27.903|33.288|32.1|40.86|39.044|41.35|37.634|39.05|36.536|37.97|37.894|41.398|45.574|43.524|48.418|47.868|50.27|47.356||
2022-02-19 20:21:48|pink_usa_1254|PRGAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:21:48|pink_usa_1255|SHLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6|41.6|45.45|45|44.05|48.4|54|59.5|59.55|63.9||69.95||||75.1|87.75|87.2|86.2||90.55||99.75||117.98|118.49|109|109.34|114.68||121.25|122|121.836|119.6|110.27|106.9|109.36|115.2|117.3|117.23|120.75|117.47|130.85||111.59||125.25|132.91|128.7|141.8|145.8||147|143.85|147.9|144.35|141.5|144.4|149.3||||146.3|146.85|148.0501|141.55|155.0482|152.95|150.44||135|130|140.6|144.88|148.85|162.8|165.13|||176.62||157.75|150.01|151.02|161.1|165.05|159.05|160.05|170.56|185.9|186.75|186.12|177.9|190.9|184.2|185.95|187.4|172.9|176.99|191.9|194.76|192.94|205.3||215.79|219.6|218.5||225.9|223.2|240|240.2|226.8|208|214.6|208.04|214.7|233.15|239.5|245.1|207.8|206.4|200.25|204.7|229.85|212.785|213.85|211.8|220|229.39|228.1|222.08|225.85|251.264|252.25|258.2|231.85|213.5001|217.8999|238.6|238.8|251.5|265.84|277.45|274.65|269.9|272.55|273|279.5|291.2|297.7|287.15|315.14|326.7|328.9999|258.7|260.08|256.5001|266.2048|258.9999||
2022-02-19 20:21:48|pink_usa_1256|SHLRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.15||||||53.7|61.65||65.15|69.65|73.25||||77|82.75|82.4|||||||117.5||111.5||114|125.75|120.5|||116||102.25||117.3221|114.5|118|118.25|114.95|||113.25|||124.31|126.734||145.75||147|144.25|142.35||140|146|138|136.75||144.117|146||143.25|143.25|149.57|149.57|152|145.0759|||||141||||173.4||||||||||175|||177|||187.35|||173.45|173|||205.4|200|206|||216.2776|220.4969|220.4808|216.5|224.75|200||200.8224|208|204.2818||200||219.727|195.2612|190.91|186.2535|202.2785|223|209|207.5|206.0471|218.75|221.5|220.03|223|223.0713|245|245|240|211.7277|199.5|214|208|238|253|268|265|265|262|268.9261|266|270|290.5|280|290.55|290.25|315|305.75|258.3104|254.2|252|259.51|253.005||
2022-02-19 20:21:49|pink_usa_1257|AHEXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||15.6|13.1|17.12|19.75|21.8|20.3|24.5|24.65|26|23.2|26.25|29.85|26.5|26.8|28.86|28.09|23.65|25.69|25.1|24.3|27|29.05|29.15|32.93|34.05|32.8|32.7|33.01|33.84|32.2|24.05|18.94|20.71|22.87|21.76|22.51|24.8|25.9|24.58|21.28|18.83|21.99|22.51|25.18|25.26|23.8|24.57|27.26|28.14|29.22|27.03|26.93|28.21|28.62|33.98|32.95|35.49|36.87|38.47|39.69|40.3|43.29|42.17|41.86|41.99|37.65|35.03|37.46|32.9272|33.05|33.53|34.06|37.8|37.98|42.39|40.99|39.71|41.88|41.82|38.77|38.25|37.61|34.13|31.365|28.46|30.62|32.36|32.17|28.752|26.3|27.86|29.5|28.69|29.85|32.64|34.33|35.445|34.665|35.21|37.79|38.2|37.35|38.31|36.41|38.79|37.445|37.23|40.14|39.05|37.01|34.76|32.81|30.43|29.51|30.16|29.905|26.07|24.175|22.95|24.87|25.64|26.18|27.57|28.7|28.22|27.065|26.69|26.982|26.896|30.3|30.97|31.91|30.08|25.09|18.64|19.95|22.89|23.6986|24.61|25.96|26.33|28.31|31.93|33.66|32.03|33.81|34.9|34.14|35.26|34.2|28.88|27.25|25.43|24.585|23.91|26.44|25.02||
2022-02-19 20:21:50|pink_usa_1258|SGSOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|9.75|7.65|10.55|9.8|9.78|10.91|11.72|13.1|12.07|11.99|12.41|13.27|13.7|12.6|13.19|13.09|13.6|14.14|12.78|12.35|14|14.41|16.05|16.35|16.78|17.2|16.98|16.77|17.42|18.38|19.1|19.36|19.4|18.78|16.43|16.03|17.1|16.68|17.01|18.6|18.79|18.77|18.7|17.56|19.2|19.66|20.29|20.87|21.51|22.88|22.83|24.72|25.17|24.93|24.58|22.37|21.98|23.55|23.66|22.49|23.05|22.06|22.76|24.03|24.33|24.73|24.35|25.06|23.88|22.32|21.66|19.54|22|21.3|20.26|19.78|18.78|19.47|19.49|19.27|17.53|19.05|17.61|18.7|19.09|19.51|18.6|18.91|20.515|21.9|21.517|22.44|22.5|22.07|21.82|21.78|20.39|20.14|20.36|21.05|21.13|21.36|22.755|23.91|24.03|22.2|23.31|23.75|24.51|24.78|26.16|25.33|25.75|24.635|24.96|26.525|26.405|26.075|26.465|23.115|22.805|23.38|23.06|24.12|25.405|25.885|25.27|26.173|24.96|24.47|24.9545|24.702|25.32|26.43|27.24|26.96|22.4|22.96|22.36|24.04|24.624|26.14|25.77|26.875|28.31|29.33|30.17|30.29|28.93|29.53|30.22|31.23|31.09|32.485|31.46|29.0875|30.765|31.97|31.36|28.125||
2022-02-19 20:21:51|pink_usa_1259|GLNCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|12.5|13.46|13.7|12.75|12.6|15.63|13.15|12.94|13.61|11.23|9.68|10.291|12.2|10.74|11.31|11.26|12.15|12.19|11.68|10.62|10.34|9.7|7.71|8.83|9.91|10.65|10.6|10|10.07|10.74|10.87|10.42|10.68|10.855|11.41|12.08|12.09|10.615|9.96|9.925|8.58|8.16|8.8|8.53|9.49|8.81|7.28|6.15|4.1|3.55|3.65|2.8|2.59|2.49|3.85|3.96|4.13|3.698|4.15|4.885|4.915|5.44|5.98|7.465|6.965|8.275|8.31|7.94|7.33|7.31|7.92|8.785|9.51|9.51|9.88|8.96|10.545|10.4337|10.15|9.79|9.65|10.71|8.555|8.11|7.815|8.59|8.52|7.005|7.215|7.98|7.99|8.58|7.62|6.63|7.03|5.63|5.65|5.8|6.58|6.12|6.15|6.035|4.8|3.4|3.5|4.025|4.31|4.71|4.58|4.16|4.16|5.87|6.95|6.71|8.31|8.01|8.26|9.34|8.535|9.18|9.21|9.9435|9.63|9.645|10.452|10.77||
2022-02-19 20:21:52|pink_usa_1260|CCHGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|23.8|21.385|21.89|22.02|17.21|16.73|17.6|19.14|20.92|22.18|20.485|19.86|19.4|22.02|24.25|24.16|20.78|20.48|19.405|20.32|19.8088|19.36|19.93|20.39|21.91|22.86|22.03|20.7|21.6|22.268|23.7|25.69|27.54|30.27|29.08|30.5|34.3|34.49|34.23|31.62|32.431|32|33.48|37|33.545|34.89|33.28|35.49|34.08|33.7225|29.42|30.765|31.055|34.48|34.21|34.15|34.94|36.47|35.65|34.76|34.645|31.97|30.33|32.855|34.215|36.77|32.925|20.66|23.47|26.42|24.67|28.93|26.825|25.11|24.06|31.11|32.255|30.53|31.68|32.405|34.25|36.33|35.8875|38.58|37.03|33.07|34.61|31.2999|35.89|34.44||
2022-02-19 20:21:53|pink_usa_1261|KHNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91||23.33|||22.35|25|27.15|26.55|27.95|23.78|22.69|20.83|22.53|22.93|22.86|24|23.98|24.95|24.12|22.9|21.89|23.1|21.8|23.16|25.46|25.16|26.38|24.84|25.46|25.8|26.58|28.11|27.79|27.57|27.1|26.135|26.44|26.6|25.16|26.12|27.11|26.67|28.25|29.07|30.84|28.59|28.2|26.08|27.33|26.15|26.35|27.98|26.8|26.0499|26.45|27.2|27.69|27.4|27.05|27.3|27.69|29.15|29.09|27.16|26.155|26.55|27.36|27.64|28.97|30.225|32.07|33.04|35.44|35.97|36.67|34.6|35.4|35.35|35.06|30.62|31.15|31.38|30.65|30.192|32.13|31.92|30.63|27.38|27.06|25.64|27.032|25.65|28.42|28.72|27.06|28.93|29.55|28.89|29.585|32.45|32.79|33.89|32.08|30|28.72|27.45|29.71|33.41|34.975|38.87|38.5465|41.135|44.67|46.23|46.24|47.97|58.87|60.43|67.44|68.64|67.73|75.52|63.49|65.77|56.7|63.23|57.1875||
2022-02-19 20:21:53|pink_usa_1262|CLZNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6|5.3|6.45|4.8|3.2|4.35|5.62|6.2|5.6|7.55|8.3|9.05|9.45|11.06|12.05|11.25|10.8|12.4|13.64|11.85|12.84|13.76|13.2|15.92|17.75|18.05|17.85|18.25|16.47|18.6|18.36|21.92|19.25|15.64|8.17|9.81|11.47|9.84|||14.1|14.15|12.65||10.15|10.19|10.9|12.25|10.6|11.5|13.95|14.6|14.99|13.75|14.2|14.47|13.95|15.79|17.43|17.35||17.39|18.18|18.68|20.26|19.97|20.03|20.63|19.75|17.85|17.79|16.64|17.19|17.92|16.04|16.45|17.93|20.37|22.04|21.23|20.56|20.39|18.12|17.79|18.78|18.66|18.05|15.95|17.08|17.52|18.89|18.44|16.95|17.39|17.99|17.05|16.32|15.95|17.14|18.517|18.42|19.16|19.49|21.3799|22.73|23.29|23.84|24.28|25.47|27.5375|27.5705|27.87|24.76|23.66|24.03|24.35|23.5|24.26|24.8|26.19|22|19.37|18.96|19.97|21.5|21.16|20.39|18.49|18.73|18.08|17.79|19.38|20.73|20.19|21.82|22.73|21|16.44|17.79|19.05|20.73|19.1|20.945|20.19|17.57|20.21|21.05|21.49|20.64|20.6|22.02|21.88|19.88|21.03|21.22|18.67|20.782|21.07|21.145|21.05||
2022-02-19 20:21:54|pink_usa_1263|PGPHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|52.4||91.3|98|99|113.5|114.75|129|129|125.75|137.7693||131.45|128|123|114.25|123.5|135.3587|135.75|166||181.5|||179.6|181.5|200|187|171.5||162.06|162.06|177.46|177|177|185|190.5||165.1246|165.1246|177.65|182.2|197.1||213.3026|223.25|223.25||234.5|234.5|248.372|248.372|282|261.75|262|||248.5|268|241|264|276.45|272.45|264.5|279.95|242.25|259.75|261.25|265.53|290.15|289.5|284.93|296.7|310|315.95|315.93|293.65|332.88|314.1|358.85|365.8|368.6|355.6|357.15|368|401.95|410.94|427.65|415.86|463.9|469|507.25|507.4|500.8|470.08|510.2|520.39|543|592.85|631.2|623|640.4|643.05|668.15|664.7|673|675.1|740|705.17|751.95|726|736|720.209|768|788|785|707.9|627.2|609.25|682|724.2|741.35|750.65|703.844|787.46|791.45|826.132|767.3|771.2|820.99|925|929.8|911.3129|707.96|776.21|817|930|974.8|1011|926.5075|965|1096.76|1202.26|1240|1248.35|1357.45|1406.8|1547.9|1546.92|1723|1832.9999|1604.369|1799.95|1631.86|1662.776|1353.69||
2022-02-19 20:21:55|pink_usa_1264|SXYAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5593|5.8258|5.9333|6.06|6.5667|6.7667||6.4967|6.9167||||8.1533|8.0833|8.6667||||10.5833||||||||14.8333||||||14.18|||13.1||12.99|12.4|13.1|13.4|13.6|15.28|15|16.6|16.6|16.6|16.6|16.93|17.26|18.7|18.27|17.95|15.87|16.27|17.99|19.68|22.23|23.78|24.65|25.72|25.68|28.39|28.29|27.57|29.62|29.74|32.5|32.9825|35.44|35.78|31.54|34.342|40.42|40.68|34.91||
2022-02-19 20:21:56|pink_usa_1265|SKFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1878|0.1597|0.2208|||0.3083|||||||0.3653|0.3611|0.514|||0.4708|0.5|0.4722|0.5556||0.0009||0.5986|0.6528|0.6514||0.6389|0.625|0.5806|0.5864||0.5012|0.5217|||0.5772|0.5844|||0.5269||0.5694|0.5278|0.5653|0.5653||0.6889|0.6861||||0.7511||||0.9028||||1.0819|1.1319|||1.1167||1.0278||0.9722|||0.9375||1.0222||0.9549||0.9175||0.9139||0.9851|||||||1.1778|1.3056|1.3458|1.3194||1.3278|1.3454||1.5361|1.7361|1.7944|1.815|1.8357|||2.0278|2.0625|2.1203|2.1944|||||2.2911|139.25|141.75|142.5|139.5|129|189.23|189.23|134.35|137|143|145|150.2|169.2035|150.2727|142.5865|144.3345|170|176.5844|182.7551|180|190.2849|162.5832|168.105|177|177|226.3758|237|250|256|253.8879|275.99|276.745|266|295.3351|298.8093|322|316.5|335.1767|358.01|322|345.9999|410.5|425.3799|340.4||
2022-02-19 20:21:56|pink_usa_1266|LZAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.175|8.1|7.4|9.5|9.4|9.06|9.2|9.55|10.3|9.45|9.9|9.86|10.71|8.05|7.39|7.52|7.35|7.99|7.86|7.27|6.49|6.38|8.12|8.98|9.29|8.89|8.23|7.94|7.93|8.3|8.63|8.64|8.33|7.93|8.11|5.65|6.35|6.04|6.16|6.2|5.3|5.01|4.59|4.38|3.38|4.34|4.42|4.74|4.99|5.12|4.882|5.44|6.52|6.42|6.46|7.6|7.55|7.54|7.51|8.04|7.85|9.071|8.86|9.29|10.37|10.36|9.73|10.21|10.9|10.871|10.94|12.03|11.43|11.1|11.448|11.05|11.67|12.46|13.09|14.15|13.46|13.4|14.6|13.71|13.7|14.61|15.97|16.03|15.22|15.53|17.24|16.99|17.556|16.41|18.77|18.52|18.475|18.5|17.64|17.43|17.615|18.23|19.01|20.75|20.98|22.28|24.008|26.3|27.277|26.66|25.485|27.655|25.645|24.58|23.47|26.28|27.195|26.925|31.02|32.7|30.985|32.7|30.76|26.58|26.855|28.66|29.55|31.085|32.56|33.07|34.46|33.936|33.08|34.5|34.2845|36.39|42.3675|37.2|41.16|46.42|49.3|55.43|62.01|60.95|61.35|62.99|62.4|65.88|63.86|63.21|59.88|61.49|69.735|72.1825|79.79|83.31|74.51|78|78.13|70.99|65.81||
2022-02-19 20:21:57|pink_usa_1267|GBERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|||||25.06|28.55|29.35|||31.03||33.44||||32.78|32.31|||34.53|35.39|34.88|35.925|38.9|36.11|36|32.45|34.54|30.2|33.314|32.24|33.51|33.07|34.91|37.06|36.85|38.89|39.73|36.83|41.19|43.75|43.88|42.73|39.57|39.8|43.08|43.61|42.08|45.8|47.71|46.61|48.49|46.13|47.88|43.09|43.2794|44.67|44.77|44.2106|44.05|42.9|43.27|43.17|44.87|46.28|46.9|38.43|39.98|39.3|39.67|40.23|41.69|41.94|45.1|46.85|45.79|45.96|46.42|50.8|54.49|56.295|53.975|52.05|41.64|43.22|49.905|51.07|56.81|56.22|59.25|62.12|59.01|63.815|61.86|60.9|65.93|67.05|73.09|75.175|82.72|83.56|73.79|78.76|76.405|81.72|67.6375||
2022-02-19 20:21:58|pink_usa_1268|SONVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8411|21.9338|24.6358|24.9834|25.1324|24.3874|25.6788|25.3808|25.6788|26.1258|26.6722|19.1722|20.3543|20.9702|18.9139|18.2185|15.0298|17.0861|20.702|20.394|20.7119|21.5364|21.5066|22.5|22.202|18.0596|19.9967|18.8046|18.6457|21.1788|19.6887|22.1126|22.5795|24.1391|23.5629|24.4868|21.6258|22.2517|21.2881|23.0364|22.4603|23.9404|25.5849|26.7119|26.2152|26.5728|27.9536|28.8874|28.7185|30.3676|30.755|31.2318|31.3013|30.755|30.745|29.8709|28.9818|26.7517|27.0993|27.7649|27.8642|29.7715|27.1689|27.9338|25.3609|26.5877|27.0795|24.9983|24.9735|23.6026|24.0149|26.2252|26.8808|26.6126|26.0702|27.1778|28.1623|28.2616|26.5828|23.7517|23.9851|25.5199|25.9073|27.6755|29.7219|33.4768|32.1258|32.1705|34.0977|35.6921|35.2351|31.4404|31.3659|30.3874|31.5|30.1291|33.0795|35.543|35.2868|37.2119|40.0331|37.7285|33.3427|32.4288|32.255|36.3477|37.4503|39.9238|39.5662|43.2715|44.3245|45.6755|46.6093|46.1686|44.6722|44.3742|45.6357|50.0066|47.8808|34.8338|36.8046|42.9536|42.25|44.785|46.32|50.7|49.07|50.6|52.66|50.03|52.0215|55.365|59.34|70.5|76.3625|80.03|79.28|74.83|84.51|72.9|78.24|72.79||
2022-02-19 20:21:59|pink_usa_1269|GVDNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|15.35|14.65|11|10.5|12.35|13.05|12.1|13.87|14.52|15.4|16.05|16.5|16.45|17|16.8|18.59|17.35|16.05|17.53|18.53|19.4|20.98|20.55|21.24|20.55|20.3|20.05|20.9|21.19|21.9|20.88|21.45|17.48|17.26|17.19|18.3|19.34|19.49|18.58|19.49|18.9|18.82|19.1|19.3|18.86|19.99|19.36|19.96|21.13|22.64|23.8|24.67|26.53|25.5|26.35|28.61|27.23|28.93|28.63|27.6|28.35|28.96|31.09|30.96|32.32|32.85|32.845|32.23|33.42|30.86|33.42|36.325|35.11|36.84|38.352|36.57|36.96|35.82|34.25|36.87|33.7|35.29|35.87|37.06|35.24|37.21|38.37|40.64|39.63|38.86|40.43|41.225|40.94|39.42|38.09|35.29|36.08|35.295|36.02|37.58|38.88|41.49|40.03|40.71|42.01|44.08|45.54|45.73|46.95|46.22|45.425|44.995|45.09|44.77|46.195|47.045|49.595|46.09|47.705|48.725|47.145|47.94|49.87|50.46|50.54|55.35|54.87|53.61|55.92|56.82|57.44|58.94|62.78|67.85|59.87|63.129|68.75|70.27|74.85|82.84|84.01|88.97|80.29|81.9125|85.66|80.57|77.08|83.4|85.13|91.67|93.515|100.345|98.8199|90.23|96.715|102.32|98.01|78.12||
2022-02-19 20:22:00|pink_usa_1270|GVDBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635|691|718|750||578.9889|575.5|620|655|605|678|770||800|765||815|814||||865|942|983|1033.5|1015|1039|1006.0446|971.47|994||1050|1107.1|1037|925|847|777|903|917|968|946|943|980|917|921|970|942|979|986|965|1004|1066|1173|1256|1232|1270|1140|1323|1417|1379.79|1343.98|1400|1370|1393|1518|1577|1542|1577|1612|1673.2761|1594|1650.99|1591|1679|1791.63|1764.93|1892.37|1880.53|1867|1863.55|1857.76|1754.81|1829.92|1711.605|1606.7|1735|1813.39|1757.68|1867.02|1903.83|1980|1966|1917.18|2042|2064.84|2109.74|2017.36|1933.5|1763.5|1790.5|1749|1796|1896.08|1972.1|2069.28||2002|2032.4|2150|2254.38|2279|2258|2294|2317.28|2238.45|2244.5|2223.3749|2256|2316.5|2421|2492.319|2325.0333|2455.1212|2326.1|2431.5305|2482.2|2471.8|2565.4|2584.5|2784.2616|2648.7|2646.5804|2777.1431|2853.79|2934.96|3089.46|3360.75|3292.3809|2988|3325|3588|3619.04|4149.95|4283|4350|4276.5|3887.04|4129|4079.2855|3835.92|3927.04|4119.91|4145|4506.04|4850|4838.57|4608.98|4834.7|4957|5242.16|4190||
2022-02-19 20:22:01|pink_usa_1271|SAUHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.25||12.5|13||14|13.5|15.25|14.65|12.92|14.1986|14.7|15.2|15.6143|16.75||18.15|19.85|19.2|19.6|19.25|20.1|17.6|18.2|18.65|20.5|22.07|23.75|27.29|28.46|28.35|27.84|32|33.37|35.63|36.5|35.9|33.8|33.17|31.34|34.73|34|36.79|39.31|39.29|37.8|34.51|30.63|31.65|36.56|39.54|42.13|39.7|42.36|44.99|41.1|41.23|40.23|45.41|48.0475|49.43|50.46|49.35|35.19|38.47|42.23|45.54|51.81|49.31|51.74|55.78|58.385|59.68|59.05|62.035|65.8|73.94|79.85|82.26|95.41|98.6|91.86|108.59|110.55|106.41|85.31||
2022-02-19 20:22:01|pink_usa_1272|SWPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37||||||47.2076|||||||59.7699|||58.195||||||||||81.1|||90.5|90.5||||||76.1|||||81.25|||83|80|81.1494|||79.4528|78.4857|77.0318||||72.9195|||||78.25|82.72|84.037|84.6||80|80.05|77.8|73.43||75.25|87.1|22.868||87.08|88.5952||77|79.1126||||76.75||||87.95|87.55|88.05|88.55||88.6|83.35||80.75|84.0413|85.6523|87.85||88.25|93|92.05|90.7|89.452|88.9088|||92.9699|93.2|92.8|91.5606|||90.65||89|85.45|81.8154|80.75|80.65|84.1|83.155|83.9496|81.35|81.6076|83.8574|89.3|100.05|97.3|102|106.35|108|108|108|90.7511|90.7511|91.55|91.7071|91.6034|90.7346|91.1963|91.1963|91.1963|95|95|97.85|93.1089|93.1089|102.3474|102.3474|102.3474|108.153|108.153|100.25|100.25|100.25|95.5973||
2022-02-19 20:22:02|pink_usa_1273|SWZCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292|292||||271.5901|271.5901|296.5|296.5|320.3|305|343|373.5|375.054|378|373.3018|363|350.35|358|334.02|326.5|326.5|370|387.75|407|416.546|420.2|433.5|440|440|442|460|438|453|463.4033|440|410|406|370|380.5|391.538|401.7721|408.95|365|354.225|396.5|402|405|406.6|414.8063|421|432|440|453|460|453|426.7|430|446|462.5|477.4|505|512|525|556|593.54|591.16|608|601.8|580.25|558.8877|559.014|556.05|577.4|606.07|527.23|589.83|570|597.15|597.3|580.3825|552.3|581.9|527.1|499.55|510.05|490.45|491.5|498.75|498|550|509.2|479.3|482.4|484.88|477|473.55|458.5|428.63|443.63|434.25|439.9|434.8|440.5|477.9|484.5|493.95|497|503.85|504|524.1397|523.61|549.39|537.85|498.1|464.47|451.3|448.6|449.85|456.75|440|441.8|477.5|479.3351|489.4|463.6|489.05|466|486|498.8|478.65|497.35|490.2|510.15|522|526.9|570.85|585.15|546.0187|527|515.4039|517.1|539.8326|550.95|537.85|517|527.15|546|542|509|521|541.6581|568.8425|569|610.2|584|593.05|545|551|561.15|570.367||
2022-02-19 20:22:03|pink_usa_1274|SCMWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.641|35|37.5|44.5|40.375|41.625|38.938|36.875|35.75|35.125|35.438|32.75|31.813|30.188|38.5|37.5|37.25|40.875|34.5|35.625|36.813|36.125|32|29.125|25.625|25.25|25.563|27|27.2|25.46|23.8|25.45|24.6|25.69|27.12|26.6|27.8|27.17|26.9|29.05|28.9|29.85|30.32|29.16|26.95|30.06|27.09|26.64|28.06|30.6|28.23|30.03|30.15|29.52|30.75|31.08|30.15|27.96|27.49|28.46|29.76|29.09|30.1|33.57|34.66|33.01|32.34|31.02|31.3|33.54|32.79|33.35|34.75|35.89|39.15|38.12|36.89|39.07|36.6|34.19|32.19|33.64|33.04|34.17|32.22|32.69|32.05|32.17|30.25|31.08|32.8|33.24|31.88|33.35|33.56|33.71|33.46|35.89|37.26|38.77|37.66|36.67|35.95|34.94|33.5|34.76|34.24|34.52|37.45|36.9|38.99|39.3|37.25|35.85|34.7|35.25|34.54|30.9|32.5|31.5|28.8|31.5|28.25|30.5|30.6|27.71|27.44|26.66|29.84|30.52|32.8|35.55|36.6|35.85|39.65|38.2|36.41|35.2|36.34|32.75|31.5|37.23|37|39.35|41.3|42.28|43.24|42.6|44.8|44|44.5|46.08|46.15|45.17|48.8|41.45|39.8|39.3|35.7623|37.59|41.16|37.97|40.36|36.65|37.25|38.57|40.46|40.28|40.727|39.9|42.46|44.27|44.55|44.89|46.67|47.134|43.49|43.71|46.1|46.465|47.69|51.45|51.19|52.29|55.42|59.58|58.84|60.61|59.13|57.78|55.37|58.04|55.5025|58.74|59.16|49.745|59.05|57.05|56.81|58.75|56.32|55.67|57.9|52.66|50.73|50.87|49.68|49.3|49.025|50.28|52.38|49.39|49.305|48.51|48.82|47.89|45.78|45.66|43.23|44.1|43.95|44.54|43.52|45.105|48.02|48.5|49.35|49.85|51.51|50.76|52.63|53.355|55.13|53.56|46.97|45.76|44.915|45.89|46.8625|45.48|43.55|46.035|48|48.73|47.08|46.19|46.34|46.69|49.97|49.34|48.805|49.59|50.71|51.41|52.59|53.02|58.08|52.35|53.25|51.39|53.35|51.815|53.976|54.85|54.78|52.1|53.37|54.41|54.13|50.99|51.43|54.79|58.19|57.5525|60.775|57.76|58.51|55.54|55|56.065|57.2||
2022-02-19 20:22:05|pink_usa_1275|EMSHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645|666.6599||720|||||641.75|595||605|525|543.7545|454.5|450|499.438|572|552|552|600.7204|600.7204|600.7204|600.7204|600.7204|638.2249|642.0034|642.0034|642.0034|642.0034|633|623.7423|623.7423|760.9077|823.1421|896.7358|896|896|911.4339|911.4339|911.4339|946.1357|890|890|890|890|1048.092|1048.092|1048.092|1032|946|1055.8859|1011||
2022-02-19 20:22:05|pink_usa_1276|FEEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5225|4.5206|4.65|5.45||5.6|||6.45|7.15|7.38|7.85||5.5||||||5.6|4.8|||||||||||4.19||2.85||2.42||2.95|3.03||||||2.4|2.37|||2.4095|2.29||1.7|1.16|0.77|||||1.2336|1.2||0.9|||0.4702|0.37|||0.541||||||||1.43|1.6|||2.2||2.2|2.34|2.71|3.65||3.58|3.44||4.05|4.08|4|||||||||4|4|4|4|4|2.55|2.7|3.5349|3.5349|2.35|2.26|2.26|1.8592|1.8592|1.8592|1.8592|1.45|1.45|1.45|1.45|1.45|1.45|1.5|2.25|3.025|3.93|3.9|4.57|4.8|4.8|6.55|6.35|6|5.45|4.37|4.09|3.73|4.16|3.47||
2022-02-19 20:22:06|pink_usa_1277|BPMUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|134.75|95|121.35|121|54.5|65.75|80|82|86.8|83|104|92.9|82.55|74|61.3361||74|74.1|61.8215||56.45|60.05|||||68.5||71|79.25|82|83.1944|73.7707||42.5|||33.8|39.5|||||46.15||51.6201||50.25|48.15|||56.397||63.25|62.55|72.9659|75|86||87.7|112.6207||138.75|136|141.5|108.554|106.5|128.5|112|111|105|97.5|92|93.9|93.85|113|114.14|119|123.03|134.52|125.2|106.83|102.2|98.75|103.4|103.95|91.9|70.8|72.65|70.9|77.15|80.155|66.75|71.45|71.9|75.2|68.15|70.29|75.9|75.7|85.4|86.8625|84.9|80.85|83.3|88.25||83.6|79.5275|75.19|79.55|73|69.1875|67.015|71.0475|72.1|67.675|67.975|63.92|52.68||43.3|38.65|50.86|50.86|47.65|43.485|38.76|36.71|36.82|44.31|42.28|40.199|49.7|49.51|59.6|45.14|37.25|50.505|49.6|50.78|55.77|55.52|54.6|54|59.3|60.34|59.5|49.01|50.203|51.89|46.035|49.8048|46|46|46|47|47|41|41||
2022-02-19 20:22:06|pink_usa_1278|TMNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.9|10.15||7.75|14.16|||||23.2|25.1|||27.8|25.65|29.023|27.226||22.25||||28.7207||37|38.05|36.0223||33.5||35.8|28.9|21.11|17.5|15.65|15.56||14.7|21.55|16.83|15.9|||15.281|13.2488|15.185|15.73||16.25|17.25||23.19|23.5|24.3216|23.14|24.6|26.1|24.83|25||26.12|28.81||35.24|34.2|35.9|35.9||||34.55|34.4|||32.55|34.7||37|35.5|||39.25||47||||51.2574|54.35|||||63.2474|64.45|69.22|66.31|70.25|73.29|77.25|||||94.35|||123.5|131.5|||||129.8863|153.06||176.2|154.2|||166.1216|114.0236|133.5|146.38|142.7277|142.7277|175.7|181.4|176.5|163.25|170.7439|142.6482|150.5252|155.1805|164|150|115.5|131.8213|127.85|155|159|155.8763|155.8763|110.228|131.4|137|128.5|121.7|149.4165|148.9325|152.1565|157.5|162.75|153|136.2442|151.125|151|133.8228|119||
2022-02-19 20:22:07|pink_usa_1279|TMSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.75|70.9|71.8|72.9429|78.17|79.44|87.2|94.5|88.85|95.27|103.4|101.89|118.89|133.92|130.435|134.88|122.36|117.94|128.3|150.125|151.79|165.9|176.04|165.55|136.85|125.16|120.41|140.73|145.565|152.515|165.9|174.59|180.335|166.67|173.465|159.74|142.9|148.96|161.55|168.48|154.73|116.25|135.2|152.14|155.4032|152.78|154.95|128.41|118.489|133.72|140.5899|129.12|140.5|151.18|141.85|153.6|161|159.555|151.715|136.95|146.7|131.6|138.88|121.4||
2022-02-19 20:22:07|pink_usa_1280|VACNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.75|18|15.9|15.2||12.6|12.15|10.85||10.85|10.85|9.9032|9.9032|10.72|11.8|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|19|19|21.55|24.2|24.2|24.2|29.75|27.85|31.4675|34.415|42.05|45.75|41.5375|49.19|46.07|52.37|40.107||
2022-02-19 20:22:08|pink_usa_1281|PSPSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|||||||47.7|48.3|47.7|53.1|55.35||58.3||58.3|59.1|58|62.3|55.85|54.8|62.5|64.7985|75.5|77.45||74.84|76.2|72.9||81.75|90.5|95|101|93.9|92.05||82.45|82.65||84.2|85|88|87.6|84.25|||||92.5378||98|92.75|90.5|89|93.4067|||89.19||||84.4|82.6|89||94|||||86.83|81.3548|||96.55||94.92|92.75|90.14|87.55|89.95|85.37|||||82.9||86.75|94.75|||97.75||95.75|90.1|84.861|85.25|86.8|||86.53||95.22||91.2||||90.5|96.03|90.84|92.8|||||95.4|||97.86|100.45|100.45|100.45|100.45|108.05|102.4|102.4|102.4|120|120|123.05|123.05|131.4|139|139|139|111.59|108.95|118.75|117.5|111.8862|119.9|118.2|121.4|127.3|127.3|129.5|120|121.66|124.86|131.6|131.6|133.1|132.6|124.84|125|128.7|123.45|119.6||
2022-02-19 20:22:08|pink_usa_1282|HNHPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1229|4.7686|3.4848|4.1719|3.5339|3.8775|4.6628|6.8714|6.1352|5.988|6.6751|7.2641|7.6077|7.7058|8.5893|9.7182|8.4911|8.7365|9.1292|9.3255|8.2389|7.2641|8.9329|6.9696|7.7058|7.6567|7.1659|7.8531|8.5402|7.3132|7.1168|7.2641|7.2641|6.5966|5.9487|4.6628|4.6628|5.399|5.2616|5.2517|6.2825|6.7733|7.0678|5.6935|5.3499|5.7033|5.5266|5.6738|5.8898|5.7229|6.2334|5.772|5.4579|5.2027|5.2616|5.183|4.7315|4.5646|4.81|5.1339|4.8591|4.8198|5.1339|5.0063|5.399|5.1928|5.4971|5.6935|6.0665|6.9382|6.628|6.3709|5.9781|6.2628|5.6542||5.3008|5.5556|6.3698|6.2276|6.6378|6.8647|5.9163|6.0173|6.4205|6.25|6.2091|5.3295||6.0114|5.5682|5.2159|5.6023|5.5|6.2744|6.3|6.175|6.68|6.475|6.375|6.875|7.2664|8|8.4969|8.73|9.5875|10.1|9.8625|8.9125|9.3|7.8875|7.697|7.75|7.725|7.575|6.65|7.2875|6.5625|6.9375|6.675|6.4875|5.12|4.83|4.67|4.679|4.76|5.486|5.7|4.71|5.03|4.685|4.77|4.59|5.942|5.9412|6.2|5.66|5.44|4.65|5.07|5.22|5.98|5.44|5.32|5.39|5.578|5.93|7.2395|8.43|8.14|8.7|7.69|8.43|8.32|8.01|7.835|7.36|7.7835|7.675|7.37|7.24||
2022-02-19 20:22:09|pink_usa_1283|CUII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|5|7.6|22.3|19.5|18|16.2|22.2|18|17|16.7|15|13.25|13.69|12.67|12.5|15|15.4|15.45|14.45|14.38|10.01|11.03|11.19|12.6|13.14|13.75|12.92|12.29|13.27|13.18|13.09|12.83|12.66|11.72||5.8|7.74|5.01|6.9||7.4|||5|7|7.89|8.25|9.5|9.6|10|10.2|5.36|5.9599|5.78|5|5||5|3.2|3.5|4.99|3.95|4.68|4.8|3.5|4.15|4.55||3|3|3||3|||3|3|3|3|2.9|2.9|2.8|2.8|2.8|2.8|2.5|2.5|2.25|2.25|2.17|2.17|2.17|1.25|1.25|1.25|1.28|0.751|1.25|1.25|1.3|1.5|1.711|1.87|1.87|1.87|1.87|1.74|1.75|1.28|1.75|1.7|1.615|1.91|1.91||
2022-02-19 20:22:10|pink_usa_1284|SMUUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18||21|19.74|22.19|21.24|22.64|24.34|23.5|24.27|24.91|25.06|23.33|21.81|20.83|21|21.5|19.38|17.16|17.02|18.55|19.1|19.31|19.31|20.15|21.5|23.35|22.99|21.47||||||||19.66|18.75|17.7|15.85|16.25|14.78|14.3|12.9|14.34|16|14.88|15.75|15.54|16.52|17.99|17.67|17.13|16.05|16.5|16.83|17.36|17.5|18.45||18.28|18.26|17.5|17.75|18.83|17.4|18.75|18.27|20.35|19.065|18.34|16.85|17|14.55|16.975|17.988|18.474|17.101|16.96|16.93|17.24|16.26|16.62|16.23|16.64|18.2025|16.74|15.8|14.8375|15.395|15.535|15.96|12.807|10.63|7.9|8.89|9.53|9.5|8.88|9.47|8.2575|8.1|10.94|11.919|12.25|14.399|14.465|13.51|12.98|12.13|11.45|12.796|14.2|15.19|15.015|14.75|15.43||
2022-02-19 20:22:11|pink_usa_1285|BKKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|1.98|1.8|2|2|1.95|2.28|2.5|2.75|3.05|3.15|3.4|4.03|3.5|3.3|3.65|3.2|3.56|3.77|3.4|3.5|3.8|4.15|4.6|5.15|5.38|5.05|5.2|5.13|5.34|5.78|5.34|5.21|5.32|5.41|5.13|4.69|4.85|5.36|4.94|5.86|5.97|6.21|6.21|5.95|6.58|6.48|6.56|6.46|5.96|6.82|6.87|7.69|7.7|7.79|7.5|6.57|6.08|6.491|5.65|6.23|6.45|5.85|5.35|5.455|5.18|5.68|5.7225|5.77|6.23|6.05|6.53|6.3|6.2175|5.53|5.77|5.748|5.55|5.96||5.22|4.96|4.67|4.49|4.5257|4.78|4.34|4.114|4.04|4.89|4.99|4.5|4.49|4.53|4.8723|4.71|4.61|||4.29|4.994|5.4|5.3||5.48|5.78|5.5188|5.78|5.73|6.03|6.63|6.72|7.21|6.93|6.5|6.23|6.36|6.01|6.471|6.25|6.58|6.54|6.39|6.48|7.08|6.86|6.89|6.6|6.2|6.41|6.12|5.45|5.502|5.744||5.744|4.637|4.07|2.67|2.96|3.78|3.2152|3.29|3.4|3.01|3.02|3.02|4.04|4.04|4.145|4.08|3.87|3.72|3.57|3.09|3.59|3.3|3.56|3.5|3.53|3.92||
2022-02-19 20:22:11|pink_usa_1286|BKKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.08|27|34|31|31|28|28.5|31.5|33.29|38.14|38.51|39.7|37.52|32.19|34.47|33.37|29.35|33.4|32.09|28.28|26.32|27.21|26.89|28.8|29.24|28.57|30.325|30.38|32.9|30.55|31.25|31.05|28.4||27.72|27.66|28|27.35|26.3|23.57|23.28||23.29|22.75|21|21.2501|25.52|23.2||23.41|24.76|24.545|24.51|23.5|22.71|21.8|23.36|27.39|27.63|27.49|27.17|27.34|28.49|27.99|28.61|29|30.125|33.58|33.53|35.5|36.44|34.01|31.45|30.88|30.305|31.92|32.35|32.96|33.245|32.29|33.16|34.11|33.45|35.53|32.16|31.67|32.05|28.36|27.16|28.12|28.8725|28.61|26.64|22.84|20.51|15.03|15.19|18.57|17.48|16.83|17.1219|15.3975|16|19.53|21.11|18.47|20.598|19.9|20|18.94|17.84|15.6|17.65|17.5|18.3975|17.14|18.73|20.43||
2022-02-19 20:22:12|pink_usa_1287|BKAYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95||||24.33|24.38|||||||24.37|24.37|24.37|29.72|32.03|32.03|32.03|32.03|24.89|25.15|25.15|25.15|24.79|25.15|24.6|23.22|23.22|24.56|25.87|25.87|25.87|23.22|21.48|21.44|21.44|21.44|17.89|17.89|17.89|17.89|17.89|17.89|17.89|14.33|14.33|14.33|27.18|21.85|28.47|28.47|28.47|28.47|28.47|28.47|26|26|26|26|26|26||
2022-02-19 20:22:13|pink_usa_1288|KPCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17||16.3794|15.25|14.8|17.2|19.28|19.25|20.93|18.6|20.83|21.72|22|23.84|23.75|24.3|26.55|28.57|29.7|28|29.15|25.36|24.986|22.73|20.22|23.3|23.88|20.64|18.05|21.24|22.24|22.91|24.4|24.48|26.7|27.475|29.33|29.2|28.6|30.34|26.12|28.5|28.02|28.65|25.11|22.98|21.17|20.6|20.14|19.1|20.3|18.94|16.32|18.18|19.815|17.91|18.66|20.19|20.36|22.05|21.8|22.34|19.17|18.99|19.83|22.23|21.89|22.47|21.69|22.5|23.9|23.545|25.48|25.68|28.1|28.66|29.93|29.07|29.19|25.42|25.175|25.91|24.0098|25.92|25.57|26.2|24.8|22.9|23.54|26.05|24.825|23.945|23.96|24.6125|24.71|22.51|20.66|20.34|19.48|19.93|19.01|18.075|15.64|11.85|10.7|12.7|11.7|10.7|10.64|9.36|9.88|15.36|15.07|17.62|19.1|18.23|16.88|15.66|14.37|12.55|14.56|16.38|16.86|16.16|17.6|18||
2022-02-19 20:22:13|pink_usa_1289|PEXNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.7|6.75|8.03|8.2|8.45|9.45|9.3|8.5|8.5|7.9|8.4|9.57|9.45|9.1|8.78|8.47|9|9.54|12.5|11.9|11.01|11|12.05|13.25|12.62|11.86|12.14|12.25|11.5|8.65|10.25|10.38|10.52|11.26|11.6|11.47|11.33|10.25|11.54|10|9.65|10.3|10.58|10.06|10.8|11.75|10.55|10.2|10.71|10|10.39|10.5|10.27|10.65|10.85|10.5|10.23|9.5|9.41|9.75|9.76|9.75|10.05|10.28|10.23|9.35|8.47|7.75|6.95|7.07|7.35|6.8|7.33|5.77|6.52|4.9|4.17|3.67|4.13|3.25|2.95|3.04|3.98|3.73|3.93|4.14|4.28|4.86|4.48|4.56|4.57|5.05|5.7|5.53|5.82|5.25|5.5|4.9|5.16|5.17|5.35|4.7|5.205|5.5|6.6|7.17|6.976|6.95|7.9101|8.34|8.32|7.57|8.65|9.33|8|8.43|7.19|8|8|7.6|7.9|8.33|8.75|8.61|8.2|7.85|7.65|7.9|8.27|8.27|8.25|4.11|4.11|5.84|6.155|6.155|5.62|5.62|5.25|5.25|7.11|7.05|7.05|7.06|7.26|7.9|7.74|6.17|6.871|7.25|7.65|7.99|7.25|7.16||
2022-02-19 20:22:14|pink_usa_1290|PTXLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3||||2.6||||3.62||||||4.3|3.9|||||4.3575|||5.8|6.1||5.7||||||||5.5529||||5.72|||||5.34||||5.28|5.57|5.22|||||5|||5.1233|||||||||4.58|4||5.23||4.61||3.7355|3.25||3.23|||||2.5|||1.9|1.57|1.25|1.75||1.74|||2.24||2.1911|2.39|2.29|2.5|2.69|2.76|2.7|2.86|2.79|2.73|2.54|2.53|2.78|||3|3.55||3.51|3.74||4.48|||4.74|4.5214|3.945|3.945|3.945|3.91|3.91|3.99|4.15|3.98|3.98|4.29|4.08|4.08|4.08|4.03|4.03|4.005|3.8065|2.04|2.04|2.04|2.96|2.96|2.93|2.44|2.44|2.44|3.2525|3.2525|3.2525|3.78|3.72|3.96|3.96|3.96|3.22|3.535|3.535|3.41|3.41|3.41||
2022-02-19 20:22:15|pink_usa_1291|SCVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|15.3|14.44|15.44|||15.11|15.45|14.59|17.7|18.22|||14.13|12.48||13.07|13.51|12.83|12.83|12.83|12.83|14.88|14.95|14.27|14.09|15.585|14.22|13.4|13.4|12.9|12.75|12.88|11.75|10.77|9.02|9.02|9.02|9.02|12.2|12.2|10.75|10.75|12.67|12.67|13.81|14|11.67|14.34|13.538|13.28|13.28|12.79|12.79|12.79|11.5|11.5|11.5||
2022-02-19 20:22:15|pink_usa_1292|TOIPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|||30.25|30||||24.6|25||23||23.1|23.1|23.1|23.95|23.95|23.95|23.95|23.95|23.95|23.95|23.95|23.95|23.95|23.95|23.95|17.17|9|9|9|9|9|13|9.9|11.03|11.03|11.03|11.03|11.03|11.03|11.03|11.03|16.8|16.8|16.8|16.8|16.8|16.8|16.8|16.8||
2022-02-19 20:22:16|pink_usa_1293|AIPUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|6.339|||8.3||||||11.529|||||||||10.925||||16.96|15|16.23|17.1|18.09|21.6|19.7|21|21.8|22.42|23.03|22.62|22.8|20.43|19.35|19.45|19.05|19.19|19.42|20.69|21.85|20.7|20.6|21.1001|20.34|23.89|22.59|22.78|22.8|25.88|24.24|25.1099|23.6199|19.59|15.9599|19.99|20.4899|18.98|16.8|18.61|17|16.5|21.7001|21.93|20.75|21.96|22.34|20.27|21.17|19.87|18.21|19.746|18.47|20.52|18|18.5|18.34||
2022-02-19 20:22:16|pink_usa_1294|APTPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09||||1.2118|||||1.4306|1.5|1.76|1.71|1.748|1.85|2.1||2.06|2.1||2||||1.7||2|2|2|2|2.08|2.08|2|2.35|2.35|2.35|2.4|2.4|2.4|2.4|2.19|2|2|1.73|1.9|1.81|1.63|1.6|1.78|1.55|2.25|2.13|2.1|2.1|2.1|1.9|2.09|2.25|1.95|1.36|1.81|2.23|1.25|1.98|1.7||
2022-02-19 20:22:17|pink_usa_1295|THNUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.26|||8.77|10.41|11.36|||||10.72||||9.92|9.54|8.29|||||||9.82|||||||11.02|12.33||||13.79|14.12|13.96|||||||17.37||||||16.61|||||16.54|16.37|16.26|16.26|16.26|16.26|16.79|16.79|16.79|16.79|16.79|17.88|17.88|17.88|17.45|17.44|16.34|10.59|9.89|9.96|9.96|9.96|11.77|10.81|10.81|11|11.63|12|11.89|12.25|11.9|10.5|10.5|9.915|9.915|9.7|9.7|9.7|9.7|9.7||
2022-02-19 20:22:18|pink_usa_1296|CPPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.2|23.25|15.18|25.99|29|27.3|29.1|28.6|25.3|26|23.5|24.25|22.65|19.5|21.75|37.11|33.05|34.67|26.2999|19.015|16.01|21.31|21|21|21|24.52|24.52|19.75|19.44|17.85|17.98|19.33|19.43|18.06|18.45|17.88||
2022-02-19 20:22:18|pink_usa_1297|AVIFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.3|2.2|2.55|2.05|2.75|2.2|2.35|2.4|2.8|2.7|3|3|2.75|2.38|2.45|2.6|2.5|2.9|2.25|2.45|2.61|2.88|3.4|3.13|3.33|3.11|2.78|2.74|2.72|2.95|3.06|3.17|3.74|3.6|3.94|4.04|4.24|4.55|4.72|4.95|5.28|5.75|5.9|5.59|6.543|6.35|6.8|6.9|6.04|6.7|6.45|6.7|7.64|7.75|9.05|8.83|9.4|9.1499|8.59|8.33|7.9|6.919|6.35|6.45|6.56|6.95|7.5|7.46|6.82|6.42|6.5|6.59|7.173|7.25|7.375|7.475|7|7.586|7.25|6.9|7|6.76|6.575|6.295|6.62|5.655|4.095|4.648|5.21|4.73|4.472|4.495|4.82|5.56|4.659|4.735|4.415|4.183|4.34|4.8|4.86|4.985|5.2|5.03|5.44|5.5|5.8|5.63|5.5975|5.1853|5.78|6.3|6.14|6.26|6.4|6.05|5.68|6.18|6.076|5.99|5.53|5.36|5.42|5.88|5.7|5.84|6.06|6.2|6.9|7.105|7.48|7.26|7.523|7.19|6.97|6.475|5.86|5.6715|6.32|6.4|6.1408|6|5.63|5.78|5.439|5.8|6.118|5.65|5.82|5.524|5.54|5.27|5.4|5.56|5.9|5.71|5.68|6.155|6.515|6.568||
2022-02-19 20:22:19|pink_usa_1298|AVIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.89|6.15||||||5.9|5.9|5.9|5.9|5.9|5.9|5.9|5.9|7.27|7.27|7.27|7.27|7.23|7.23|7.23|6.46|5.93|5.93|5.93|5.93|5.98|5.8|5.65|5.65|5.65|5.65|5.65|5.65|5.65|5.65|5.25|5.45|5.25|5.6|6.14|6.14|5.78|5.78|5.78||
2022-02-19 20:22:19|pink_usa_1299|INDOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.89|7.1|||7.36||||||7.07|5.84||||5.73|5.54|||8.89|||||8.22||8.81||10.85|10.59|||||||13.63|14.99|15.81|18|16.36|17||20|15.44||||16.25||16.88|16.15|15.65|16.73|15.04|14.68|14.48|15.7|12.26|12.26|10.57|9.56|11.95|11.95|8.91|8.48|5.36|5.36|10.23|8.73|8.41|7.69|7.79|8.1|8.33|11.28|12.04|12.25|12.95|12.95|15|15|11.53|12.15|13|13.3|12.61|13.29|13.84||
2022-02-19 20:22:20|pink_usa_1300|TSCFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|10.75||||||13.04|||11.93|12.96|14.12|14.8|15|15|15|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|27.16|27.23|28.94|31.68|32.82|32.85|32.85|32.85|32.85|32.85|32.85|32.85|32.85|22.32|22.32|21.25|21.25|20|20|20|27.21|27.21|27.21|27.21|30.55|30.55|28.65|26.89|28.83|28.89|28.89|28.89|28.89|28.89||
2022-02-19 20:22:21|pink_usa_1301|TACYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75||||||7.19|7.31|5.7|||6.87|7.19|7.14|7.14|6.51|8.09|8.07|8.28|8.23|8.07|9.4|10.24|9.25|9.96|8.61|8.8|7.29|5.8|5.68|6.53|6.8|6.75|6.75|5.56|5.28|5.01|5.72|5.67|5.67|5.22|5.33|5.33|4.93|4.99|5.3|5.92|5.86|5.97|5.97|6.695|6.695||
2022-02-19 20:22:21|pink_usa_1302|BDULF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.49|0.53|0.5005|0.46|0.51|0.61|0.62|0.675|0.69|0.75|0.76|0.745|0.74|0.75|0.69|0.765|0.77|0.75|0.77|0.88|0.97|0.98|1.27|1.28|1.24|1.55|1.53|1.62|1.67|1.72|1.72|1.76|1.98|2.22|2.03|2.18|2.72|2.52|2.39|2.57|2.75|2.95|2.841|3.25|3.11|3.35|3.69|3.41|3.57|3.75|5.13|5.19|5.55|5.75|5.42|5.07|4.64|3.97|4.25|4.31|3.92|3.34|3.61|3.88|4.03|0.425|0.445|||0.53||0.55|0.5965|0.63|0.6||0.62||0.55|0.575|0.55|0.54|0.54||0.55|0.58|||0.71|0.67|0.63|0.63|0.635|0.6|0.6|0.625||0.5785|0.5615|0.5361|||0.62|0.5602|||0.57|0.6168|0.635|0.64|||0.73||0.74||0.81|0.76||0.78|0.8|0.8|0.8|0.75|0.78|0.79|0.79|0.835|0.835|0.835|0.75|0.76|0.82|0.787|0.79|0.79|0.565|0.64|0.683|0.7425|0.68|0.6109|0.6436|0.6436|0.6436|0.6794|0.6708|0.65|0.7187|0.7187|0.7187|0.7187|0.7187|0.73|0.672|0.672|0.7357|0.7357|0.7357||
2022-02-19 20:22:22|pink_usa_1303|KGTHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|14|13.44|13.14|10.9|13.02|8.39|10.4|11.27|9.755|9.79|9.79|10.885|12.4525|16.57|18.665|21.685|22.48|26.005|25|23.995|20.875|19.75|19.8|16.48|17.32|16.6|17.895|18.115||
2022-02-19 20:22:22|pink_usa_1304|INGVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2736|8.9458|5.7591|7.5636|4.6841|4.6841|5.4135|8.1552|8.1011|7.4115|10.2358|12.3598|13.7066|11.2878||10.65|8.5|10|9.9|8.4|7.05|7.55||9.25|10.746|10.4|9.85|9.8|11.8|12.25|12.82|11.8|11.6|10.91|8.5|8.6642|6.57|7.45|8.1|6.95|9.51|9.25|7.2925|6.55|6.035|6.55|6.5132|8.5147|8.15|8.75|8.98|9.6|8.9496|8.35|7.2|8.9748|9.11|9.52|10.85|11.35|11.65|12.75|12.7|13.7|13.05|13.85|14.63|14.31|13.94|14.47|13.13|14.38|14.52|14.31|14.48|12.38|12.82|14.66|15.28|15.32|16.04|15.965|16.2|15.01|14.07|14.45|13.6|13.1|10.63|12.22|11.821|11.71|10.89|9.6675|11.4|12.78|12.63|13.02|14.29|14.31|14.517|14.1022|14.896|16.43|16.86|18.6178|18.48|18.21|18.32|18.56|17.92|18.96|18.35|17.28|16.55|15.84|15.12|14.58|13.96|13.4673|12.384|12.552|12.21|10.55|12.335|11.84|11.945|12.45|10.9|11.7035|11.25|9.351|9.97|11.3911|11.4674|12.4099|11.528|8.41|4.9425|5.24|6.74|7.4|7.08|8.21|7.65|7.09|9.7748|9.38|9.33|11.265|12.57|12.67|14.429|13.101|12.804|14.162|14.603|15.529|14.341|14.506|15.146||
2022-02-19 20:22:23|pink_usa_1305|NNGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|19.05|20.48|19.87|20.75|20.64|21.79|22.15|23.585|22.01|22.04|23.06|21.425|20.21|21.61|21.66|22.07|21.245|20.96|19.605|21.18|21.6|21.25|21.82|19.42|20.2|17.685|16.53|17.09|19.441|18.73|19.33|17.82|17.06|12.84|13.78|16.42|17.89|19.115|19.06|19.28|18.56|21.165|22.06|21.21|23.6|24.98|24.81|25.445|23.73|24.929|26.11|26.43|27.03|25.69|27.64|28.01||
2022-02-19 20:22:23|pink_usa_1306|NNGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.372|28.2966|28.2966|28.8861|30.0651|28.0018|27.2925|27.8545|28.3457|28.4931|27.5106|28.1001|30.6153|28.0018|29.3774|31.0476|33.5531|33.897|29.8588|31.9273|32.3249|33.1797|32.7179|25.3785|26.0368|30.4581|29.9669|29.6623|33.4057|34.1426|33.4057|32.5018|31.7845|33.4057|35.0956|36.3533|40.3816|38.3086|40.8729|40.3325|43.2309|42.6316|46.4732|43.0442|43.9776|45.982|42.101|39.5366|43.0835|43|45.58|42.7|39.8|39.15|42|42.71|40.76|43.1|39.206|40.32|35.25|32.05|35.7908|38.691|38.7|37.25|35|35.9536|26.44|26.79|31.3|33.99|38.86|38.2|37.9525|37.75|42.13|42.97|41.1775|49.085|51.3775|48.695|51|47.002|50.69|50.86|52.25|54.205|49.5925|55.05|56.28||
2022-02-19 20:22:24|pink_usa_1307|AEGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9157|6.5|||3.1|4.1|5.25|6.8|5.3|7.55|7.25|8.7789|7.2||6.1904|5.7241|6.5|6.9|6||5.5|5.3|5.65|6.4069|6.36|5.9|6.5|7.47|7.77|7.7|7.3||5.8387|4.69|3.55|3.75|4.29|4.4924||5.24|||4.51|4|4.6|4.57|5.5|||5.8|6.52||5.74|6.08|6.39|6.6|6.85|7.89|7.25|7.46|8.33|8.74|9.4933|8.61|8.9|9.36|9.15|8.7331|9.0149|8.22|8.3|8.12|8.09|7.86|7.0388|7.7||8.15||7.3||7.38|5.985|6.22|6.06|6.17|5.84|5.4|5.45|5.7|5.78|4.97|3.5625|4.17|4.02|4.13|4.3075|5.66|5.64|5.47|5.588|5.01|4.9|4.95|5.41|6.04|5.89|5.7275|6.1088|6.31|6.7295|6.79|6.74|6.61|7.0375|6.26|6.2|6.24|6.085|6.6|5.7|5.125|4.7|5.08|5.2625|4.84|5.125|4.6|5.15|5.07|3.9|4.2916|4.26|4.49|4.65|4.27|3.3877|2.2553|2.5579|2.75|3.127|3.0814|2.78|2.52|2.7116|3.76|3.995|4.225|4.79|4.81|4.69|4.85|4.19|4.13|4.76|5.065|5.1942|4.5122|5.15|5.6||
2022-02-19 20:22:24|pink_usa_1308|ABMRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.879|25.879|25.35||||30.5978|31.25||33.8412|33.8412||30.3|30.3|26.75|25.5|28.1|27.5|24.35|24.35|26.0036|23.05|24.2094|23.65|22.7|23.65|21.203|21.1|21|21|21|17.86|17.94|17.8|17.46|13.4549|8.0851|7.68|8.1364|9.1824|9.2093|9.522|8.5|7.78|10.45|9.71|11.3|10.35|12.4|12.4|13.2817|11.95|11.64|14.49|13.642|15.45|18.35|15|15.055||
2022-02-19 20:22:25|pink_usa_1309|AAVMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.26|17.46|18.833|16.79|18.18|18.305|12.58|7.82|7.15|10.0635|9.5|8.3725|9.39|8.81|8.8|10.3|9.84|10.32|11.73|12.26|12.81|13.56|11.8|11.77|14.08|14.76|14.93|14.3|15.62|16.585||
2022-02-19 20:22:25|pink_usa_1310|RYDAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|27.5403|24.75|28.1|24.9|19.9|22.2528|23.6|28.2|23.7975|26.25|29.2|28.15|29.5|29.45|31.15|28.35|28.5|29.675|29.1|25.7|24.75|27.45|27.5|31.25|33.4|32.2|33.8|36.85|36.25|36.7|36.55|34.95|35.85|34.55|32.69|31.49|35.55|35.295|37.03|36.375|35.35|35.2|35.8|31.03|34|35|34.58|34.4|34|33.4|34.35|35.4|33.25|32.18|34.25|32.66|32.15|31.9|32.3|32.62|33.45|33.58|35.3999|34.35|36.54|36.55|39.5899|39.7037|41.1|40.5001|40.0401|36.8|34.2|34.8|31.7|33.13|31.74|31.35|31.88|29.75|27.13|28.25|25.5|26.93|27.1|24.88|22.5|21.05|23.12|23.48|25.84|25.95|27.55|24.52|25|25.4891|25.92|26.054|28.19|27.01|26.19|26.1|26.03|26.92|26.75|28.73|28.15|30.89|32|32.64|34.22|33.66|31.95|31.44|34.68|35.01|34.195|33.8|33.05|34.9|31.6|30.6|29.25|31.64|30.75|31.935|31.605|31.1|32.68|28.19|27.74|28.652|30.42|28.675|30|26.4|22.31|17.405|16.085|17.63|16.255|15.495|14.27|12.5|13.2855|17.82|20.065|18.45|21.06|20|19.55|19.8|20.23|20.35|19.78|22.2335|22.332|21.31|23.2|27||
2022-02-19 20:22:26|pink_usa_1311|RYDBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|24.75|24.55|27.3|23.5|20.2|22.25|24.6|27.4|24.45|26.7|28.4|31.1|29.35||30.45|26|27.1|28|27|26.1|23.6|27.5|27|29.85|33.35|32.15|33.1|35.6|35.05|36.75|36.35|35.6|36.7|32.4|31.3|32.45|35.4|35.35|38.4|36.15|36.05|34.5|36.1|31.57|34.85|36.55|36.35|36|36.175|34.4|35.3|34.5|34|33.25|34.82|34.15|33.569|33.08|33.82|33.95|34.05|34.6|37.57|36.11|39.23|39.3308|42.451|41.05|44|42.81|41.88|39.3|36.27|33.8|32.5792|34.68|33.2|31.54|32.4|29.77|27.31|28.67|25.6|27.64|27.59|24.9|23.15|20.47|23.34|23.5|25.18|24.26|27.65|25.5|26.66|27.56|26.19|27.35|29.65|28.39|27.73|27.64|27.02|27.6|26.644|29|28.78|30.66|33|32.3|34.45|33.62|32.25|32.275|35.95|35.9532|35.3|33.87|32.3|35.375|32.135|30.78|29.6|31.04|31.25|32.15|31.67|31.52|32.995|28.76|27.165|29.14|29.5|28.13|30.15|26.24|22|16.25|15.25|16.7|15.4|15.22|13.875|12.1|13.35|17.59|19.224|17.37|20.25|18.64|18|18.85|19.95|20|20|22.23|22.57|20.84|23.15|26.5||
2022-02-19 20:22:27|pink_usa_1312|EXXRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.95|46.7|48.6|50.35|58.2|54.75|54.55|61.25|63|66.35|63.5|60.25|67|78|72.25|72|75.1|73.5805|67.9|66.4|64.8|67|59.7|60.35|53.5|65|63.2|66|66.2|62.1|70.87|66.3|68|64.6|77|75|78|73.75|70.85|52.55|51.5|56.6|58.25|59.49|59.94|56.315|57.299|71.55|81.11|78.15|83.15|86.75|82.76|87.3|80.53|84.24|86|85.1965|94.475|92.65|89.85|85.31||
2022-02-19 20:22:27|pink_usa_1313|EADSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.245|3.7625|3.8625|4.53|4.4375|3.3|3.13|3.8575|4.0375|3.9375|4.8|5.05|5.48|4.9775|4.5|5.045|5.15|5.2125|4.925|4.6175|4.8375|5.0875|5.9275|6.19|6.37|6.3525|5.95|5.975|7.24|7.0975|7.4975|7.7125|7.865|8.4625|8.3325|7.24|7.615|7.3325|7.4|8.0375|8.8125|9.915|9.6475|9.38|8.0475|8.925|9.275|9.5675|8.4025|8.8475|8.6875|9.8975|11.8325|13.54|12.595|13.6125|13.8975|13.14|15.01|15.3175|16.2725|18.1|17.15|19.308|17.91|17.2|17.2|16.72|18.24|16.21|14.57|15.545|14.26|15|15|12.42|14.2|16.635|16.37|17.75|16.6|16.08|17.895|15.39|15.91|17.64|17.93|16.59|14.92|16.565|15.91|15.76|15.08|13.695|14.34|15.04|14.58|14.61|15.94|16.52|17.475|18.64|19.085|20.415|21.02|20.98|21.062|21.04|23.052|24.76|26.155|25.23|26.285|29.541|28.545|29.42|29.56|28.605|31.025|30.865|28.07|27.15|25.265|24.315|28.835|32.41|32.93|33.4|34.23|35|34.5|34.65|32.71|36.6|35.15|37.24|37.79|31.27|14.1|13.4|21.2|18.65|20.13|21.51|18.0599|25.28|28.15|27.6|27|29.93|29.87|28.885|33.682|32.41|33.92|34.76|32.7|33.16|30.47|33.48|32.14||
2022-02-19 20:22:28|pink_usa_1314|UNLVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:29|pink_usa_1315|AHODF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5076|14.4414|15.2363|10.5992|15.3026|14.7593|14.4414|15.8325|14.9481|14.9481|16.2962|17.1818|17.1818||17.8861|16.587|16.175|17.2237|18.1511|16.4287|16.8262|16.5612|17.7536|17.6874|18.1511|17.8066|16.7334|18.1511|18.1511|18.1246|18.8135|18.5486|17.1177|17.3561|15.1303|15.2231|16.9719|16.23|17.4224|18.2836|17.5986|17.6874|16.7599|15.1833|16.0975|16.4552|16.6937|16.6672|16.6672|17.4621|18.5353|18.4161|18.9593|20.8671|20.4697|21.7283|21.1321|22.3908|22.0595|23.1194|23.2519|22.9207|23.9276|23.0929|25.544|22.0137|21.9346|20.7068|20.817|19.3269|18.6947|17.6222|17.8932|19.88|19.4736|20.7832|22.0137|22.7475|22.6628|23.3955|20.3203|22.4652|22.2395|23.1087|22.6346|24.4634|23.5377|23.9893|25.4343|25.931|24.994|25.8745|24.4973|23.9|23.25|23.65|22.18|19.8|20.952|21.258|21.81|20.38|21.12|21.78|19.142|20.48|17.81|18.41|18.61|22.03|21.929|21.995|22.59|24.06|22.73|23.17|23.55|25.25|23.65|22.1484|24.65|25.17|25.5266|26.55|25.38|26.075|22.95|22.475|22.655|22.6675|23.91|24.45|26.38|25.8894|25.15|24.6164|20.7618|23.8|25|26.82|27.04|29.4|29.975|28.77|27.15|28.0207|29.11|28.362|26.15|27.675|28|30|29.825|31.2575|33.275|33.4|32.9876|34.235|34.245|33.26||
2022-02-19 20:22:30|pink_usa_1316|ADRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3191|11.3661|11.75|11.7982|12.3734|13.3326|13.3326|13.0931|13.6203|13.8125|13.5722|14.4844|14.4844|15.2029|15.7794|15.7309|16.114|18.4167|19.0879|20.5265|20.7671|19.4722|21.2943|21.6304|22.397|23.9325|23.6919|23.548|24.7474|26.3301|26.4256|29.1597|32.6366|33.8844|28.6322|31.222|29.4954|30.5026|30.071|31.9414|35.467|37.6966|36.1864|36.5456|36.8333|35.5384|32.373|33.4527|38.4885|39.9273|42.5885|45.0345|44.459|44.0273|47.8407|40.4303|39.8548|39.8548|41.1497|38.1282|35.6109|36.8333|34.4599|27.8414|27.2659|30.5026|27.2659|32.2292|33.7405|31.5823|32.8047|32.4456|33.668|37.1936|37.4088|35.7744|37.5355|35.7398|36.4074|34.8881|36.2002|34.5543|34.8535|32.091|32.4594|33.7025|33.8291|29.7659|26.8308|30.1112|28.9947|24.6208|24.1719|19.1188|19.5677|13.9967|14.4686|15.7117|14.6528|14.5952|4.2589|3.3956|5.3063|8.6098|9.6342|9.2889|10.7047|10.9809|9.7493|9.6918|8.9321|9.5076|9.6687|9.4961|8.863|9.0127|9.1278|8.7019|7.2285|7.3552|7.9997|8.4486|8.9436|9.5191|10.4169|9.5767|8.7364|8.7479|9.4155|10.1177|10.2788|8.7364|8.0343|8.5868|8.6673|8.9091|9.404|8.9781|9.4385|9.404|9.9565|10.2788|11.027|12.1895|12.1205|11.5334|12.178|11.6255|11.4298|13.5132|14.6297|14.388|14.411|14.5722|15.4585|17.2656|17.3232|16.1721|15.8959|14.9635|14.906|16.8282|17.4383|17.1966|15.6427|13.0183|14.2499|13.1794|12.2586|12.696|14.1578|13.7089|12.8226|12.5464|12.7881|13.8816|13.1679|13.0873|13.4096|13.87|14.5261|15.5275|15.2513|14.4571|14.0887|15.2513|15.6772|14.4686|14.2154|14.7448|14.0427|15.4585|15.9419|13.9046|15.1822|15.6196|15.4124|15.493|16.1491|16.3563|15.447|15.2743|13.3751|13.3406|14.6758|14.5722|15.4815|15.2743|15.8038|15.8613|14.6758|13.5178|14.2614|13.9391|14.0887|14.342|14.6758|14.5607|15.6542|16.8167|16.5865|17.6685|18.1519|18.785|17.139|19.0152|18.4167|19.89|21.9043|20.9144|20.7303|19.1994|21.4784|21.4094|20.4956|19.4316|19.9537|18.5619|18.1794|17.1806|17.8287|18.7319|18.8849|19.21|19.9537|20.8888|20.6125|21.7069|20.0494|21.165|21.0269|20.7081|21.5475|22.9925|22.4559|24.0231|23.1519|23.8425|23.1944|23.5254|23.5025|23.81|23.85|22.65|22.78|19.615|20.99|21.265|21.26|21.44|20.73|22.15|19.14|20.44|17.98|18.67|18.809|21.43|22.01|22.3|22.41|23.72|24|22.95|23.87|25.405|24.24|22.85|22.887|25.65|25.23|26.315|25.7|26.575|24.09|22.41|22.46|22.64|23.448|25.01|24.89|25.75|25.1|24.52|23.41|23.4|24.12|25.355|27.162|28.7824|30.07|29.63|27.56|28.52|28.225|28.86|26.395|27.91|26.88|29.44|29.6899|31.1|33.87|33.26|32.55|33.72|34.4|32.56|30.67||
2022-02-19 20:22:31|pink_usa_1317|ASMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3971|||63.0891|60.1223|||||||||29.6591|32.2955|32.2955|33.9432|29.4943|35.7227|31.6364|29.576|27.4973|14.5659|16.062|18.0591|22.4486|26.2094|25.6755|30.1864|33.0864|29.5391|23.61|20.2156|13.5707|7.9091|6.6568|12.1932|12.499|11.2045|10.1909|10.2713|9.044||8.965|13.5878|16.9769|20.3804|19.8835|23.4425|26.2951|28.8655|25.922|24.2915|24.451|21.5299|22.4091|20.9446|17.8034|17.2352|17.2089|20.2025|21.8317|20.6164|21.7843|23.1315|20.9591|19.2692|19.2692|19.2692|23.2659|23.0023|21.5523|23.8591|25.9023|26.6668|29|29|26.3636|28.2091|26.3636|26.1659|24.65|27.1545|30.6477|29.3955|32.7568|32.7568|33.1523|33.1523|33.8773|35.8545|33.2937|33.2937|40.0068|40.2705|40.8182|44.5714|42.2078|40.9091|33.8961|29.6136||37.7857|38.5003|28.1169|28.1169|28.1169|21.4286|20.9091|18.2208|20.2403|22.3377|21.9481|23.7013|27.5325|26.0352|29.0909|33.4416|37.5325|38.1818|38.7013|38.3377|45.3477|43.5714|42.9221|46.3896|41.1039|35.6234|38.0519|42.4026|33.8507|39.3896|43.1818|48.5368|47.4026|56.8831|57.013|57.6623|53.5714|49.4805|47.7013|42.5325|42.9221|45.2338|53.3994|53.4935|53.5909|57.6007|57.987|64.6364|64.4156|61.513|68.5844|76.2922|73.0519|69.2987|71.2338|63.3295|||70.0511|65.3457|71.8937|83.385|86.3387|88.15|89.2678|98.2|94.0866|89.465|90.61|86.325|90.33|90.33|80|86.285|94.89|95.1918|95.25|92.8511|101|109.09|100.8|105.5|108.745|100.09|105.64|108.95|106.55|96.77|89.41|88.16|95.02|90.26|86.85|89.31|88.85|100.25|92.4|100.6|98.89|109.07|102.35|102.9|102.24|102|109.39|125.4|120.8|129.65|131.92|132.55|134.65|153.5|162.05|172.25|182.5|170.75|178|188.73|210|206.225|196.89|201.68|193.58|212.98|175.85|170.8|175.57|170.85|151.19|176|182.24|201.73|197.66|189.99|212.4|217.74|247.57|259.3|265.51|277.79|298|315.45|230.05|270.549|293.54|353.7|385.35|367.85|390.46|410.5|398.2|461|500.04|560.9|559.63|627|634.92|670.58|687.98|773.5123|875.31|784.92|839.92|771.88|726.92|652||
2022-02-19 20:22:33|pink_usa_1318|HEINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.77|33.9|36.38|36.74|38.26|35.15|34.35|32.361|36.695|34.16|34.79|34.06|33.73|33|30.49|33.62|35.129|34.04|35.13|36.5|34.97|38.192|36.45|37.23|39.21|33.75|38.16|39.38|39.72|39.27|38.57|37.7|41.774|38.83|42.12|44.7|44.92|42.285|43.15|41.76|44.81|47.13|47.57|46.14|45.26|45.37|44.87|41.12|36.9|37.2|38.99|41.105|42.66|45.555|49.69|48.73|51.89|52.26|49.53|48.79|50.86|52.305|52.44|53|54.2|51.73|50.38|51.12|51.5|48.28|45.725|45.78|44.61|44.37|45.24|51.125|53.11|53.9|53.504|56.12|53.1837|53.92|53.08|49.785|52.25|54.33|54.61|50.709|39.96|39.79|47|46.7|46.713|45.16|45.12|45.6|53.9|55.665|53.99|49.52|53.57|58.36|59.99|60.885|56.79|55.4|52.8|55.81|49.9|57.66|54.125||
2022-02-19 20:22:34|pink_usa_1319|HINKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|32.728|25.75|31.3|29.85|25.55|31.15|30.5|35.1203|37.95|39.5|46.1|45|46.0768||48.2529|47.05|51.55||46.55|41.8|22.15|44.9388|48.75|51.6|48.8|47.45|47.85|51.4|52.15|56|58.25|59.3|58.8186|55.2|47.7|46.3923|46.1|47|47.26|47.9|54.08|55.25|54.6|47.8|52.2|53.2|55.75|60.25|62.6|65.75|65.45|70.55|74.55|76.6877|70.5912|69|64.5|71.1|67.65|69.25|66.95|64.25|65.29|61.3|67.25|70.6|69.1|70.35|73.1|68.38|76.15|73.1|73.7|79.45|69.5|75.85|79.43|78.15|79.4|77.25|74.3|82.95|77.45|83.6|89.3|88.5499|83.2975|86.14|82.92|89.83|93.64|93.8|91.59|88.8|88.36|89.24|82.29|72.54|74.41|77.4144|82.22|85.74|89.91|99.48|100.17|103.26|105.39|98.71|97.71|101.4688|103.49|107.76|105.7277|107.67|104.08|101.01|101.84|101.47|95.59|91.2632|89.74|89.2|87.91|89.5|101.25|106|107.7816|107.36|111.15|102.91|107.1297|106.4619|99.7196|103.6|108.5496|108.85|103.8138|78.95|79.65|93.35|94.5733|97.15|91|91.76|91.6|106.8588|111.8028|106.8|97.16|106.53|113.58|120.2443|119.6741|114.718|109.0065|100.45|110.75|98.95|114.7|107.6||
2022-02-19 20:22:34|pink_usa_1320|HKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|30.519|31.6|32.45|30.82|30.06|29.52|32.95|32.1|30.9|31.72|31.28|30.85|28.9|31.544|32.4|32.19|32.83|33.53|31.61|34.62|32.91|32.67|32.94|30.27|32.96|33.93|36.23|35.2|34.72|34.15|36.7|34.45|35.52|39.9|40.08|37.42|39.59|37.2|39.5|40.5|40.385|40.95|41|41.18|39.89|38.075|34.425|34.67|36.39|38.26|39.74|43.09|46.83|45.84|49.52|49.86|47.06|47.36|48.07|49.93|53.93|49.79|52.63|50.4|50.266|48.11|49.1699|47.535|45.325|43.96|43.66|41.97|44.54|48.85|50.65|51.67|50.41|52.83|49.75|51.08|48.25|47.38|48.185|49.23|49.57|45.17|36.066|37.42|43.71|41.75|41.95|41.38|39.19|42.42|48.92|47.67|45.95|43.6|46.51|50.46|51.2|50.425|51.5|45.54|43.51|47.07|44.25|47.975|44.8||
2022-02-19 20:22:35|pink_usa_1321|ADYEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3148|7.135|7.605|8.415|9.45|8.8|8.05|9.595|13.42|14.925|17.24|16.9025|18.89|17.1|19.545|22.75|21.62|23.76|23.545|24.82|23.235|24.28|27.3625|31.7|28.33|29.8|26.81|26.7|20.61||
2022-02-19 20:22:35|pink_usa_1322|ADYYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485.5344||587.45|734.8881|765.05|670|520|541.4|764.2|701|814.06|826|797.66|749.91|720|728|632.42|706|779|822.04|977.25|929.76|879.9999|1030|1325|1502.3|1758|1604.96|1898.62|1899.148|2030|2248.04|2202.98|2382.59|2333.58|2300.08|2360.12|2500|2879.8|3144.38|2809.08|2995.08|2819|2541.61|2005.57||
2022-02-19 20:22:36|pink_usa_1323|RDSMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|||3.4375|3.6563||||||4.55|4.275|4.4|4.625|3.55|3.84|4.15|4.875|4.7|4.95|5.05|5.7|5.375|5.75|5.175|5.3|4.85|5.1|5.475|5.85|5.325|4.55|4.9|5.575|5.65|5.625|5.575|6.2|5.8|5.75|5.725|6|6.075|5.775|5.575|5.9|6.25|6.2|6.05|6.075|6.625|6.85|7.85|7.575|7.9|9|8.775|8.475|8.775|9.05|9.475|10.025|9.8|9.09|10.45|10.25|11.25|10.35||||10.6||||12.4|12.15|12.2|12.75|10.8|11.55|11.8|12.65|12.6|12.55|12.7|13.86|14.18|12.55|12|10.35|10.84|12.95|13.8|15.24|13.45|14.31|13.2|10.1|7.15|5.46|6.55|6.47|5.89|6.48|8.2|9.3|7.63|8.32|9.22|10.55|11.3|12.85|12.27|11.68|11.1|11.16|10.9|10.3|10.9|12.1|10.98|13.18|12.95|13.12|14.23|15|15.15|15.58|16.97|16.42|15.08|12.59|11.05|10.51|12.63|11.12|11.88|13.42|13.42|14.22|14.41|12|11.42|12.18|11.64|12.49|13.15|14.73|15.2|15.29|14.87|14.93|16.15|16.75|17.24|18.92|19.02|19.18|19.67|19.32|19.88|16.26|16.92|17.4015|17.9745|17.7|17.245|16.52|16.604|15.24|15.99|15.745|13.77|13.16|13.81|14.26|14.3|14.735|14.8|14.65|12.98|12.585|13.76|12.605|12.24|12.22|12.82|13.66|14.89|14.705|15.3|17.33|17.84|16.92|15.82|14.715|15.46|16.21|16.39|17.2|18.25|18.55|18.05|19.11|19.265|20.53|22.358|23.48|24.58|25.22|25.18|24.93|25.72|26.04|26.075|26.67|25.77|26.465|22.21|21.185|21.815|24.35|27.095|28.34|28.28|29.958|30.98|30.777|32.025|28.934|32.018|31.61|31.49|31.19|30.43|27.535|30.05|32.06|35.47|37.82|39.5575|42.62|42.63|41.035|43.95|44.695|42.25|43.6099|45.6799|46.35|47.68|52.03|52.97|49.97|54.93|55.11|52.09|46.49||
2022-02-19 20:22:37|pink_usa_1324|AKZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7408|10.3587|10.8972|10.6632|10.9212|10.2177|10.8739|11.4836|11.2256|12.3385|11.0614|11.2721|10.7097|10.6399|10.8739|9.9718|10.4052|10.4525|10.8739|11.3659|11.2024|10.5222|10.9444|11.3426|11.8346|12.4443|12.655|13.1942|13.4986|13.1709|12.1863|12.6085|12.9595|14.6003|14.6708|16.0529|16.4046|16.4519|16.2876|16.9903|38.0587|38.1993|38.6211|39.2305|41.574|18.9356|14.811|13.1706|14.811|15.3266|16.7327|14.9516|13.9205|13.8736|16.7327|15.5609|15.889|15.889|17.5295|16.0062|16.1703|15.9828|18.6544|15.5844|14.9516|16.1468|15.5668|14.5298|15.7719|16.5921|16.7796|15.7953|17.0139|17.9279|19.9668|18.1857|18.0919|15.5141|15.6734|16.2171|15.9659|15.6584|16.7946|15.246|15.4017|16.8471|16.8171|16.2471|16.6596|17.597|16.1984|16.9108|16.3109|13.4237|14.1173|12.1113|11.1926|11.8151|11.9576|9.8803|8.0804|6.9406|8.3242|9.5882|9.9928|11.0505|12.235|11.6951|11.8713|13.0108|14.3273|15.411|14.5673|13.8699|13.6486|13.4799|13.9674|12.43|12.6287|13.3037|14.1736|15.5047|15.9322|15.6247|16.9071|17.2408|15.3885|14.736|14.7323|15.4222|15.4747|16.3671|16.2471|16.7421|17.2783|18.1519|18.9769|19.7793|21.5004|20.2292|20.1617|20.8179|21.5341|23.0564|20.9979|21.4479|22.824|23.7539|23.0114|28.4672|29.847|30.4882|32.183|30.7319|29.5283|30.7844|30.0907|28.6659|29.9595|27.5785|27.2598|29.982|33.9154|31.7781|24.6763|21.4516|22.9815|17.8857|15.7484|12.835|15.6434|13.3374|13.1799|14.1548|15.6359|17.4095|16.5246|20.5479|21.2266|23.2402|21.9391|23.8289|24.86|22.329|19.1568|21.3691|22.1603|19.1418|19.4043|22.134|19.723|23.1727|22.2165|20.3005|23.2964|23.5401|25.5424|25.8087|29.1308|27.076|23.7276|22.9515|19.0893|16.5433|19.8655|18.9469|18.1107|19.575|21.4088|22.0725|20.1713|17.1563|17.6175|20.115|21.465|21.1725|20.3513|21.465|25.3125|25.5375|23.8275|23.7937|23.0063|23.9175|21.1612|22.86|22.0837|24.6375|27.5512|28.3388|29.1038|27.045|30.9937|30.6788|28.7662|28.1475|28.0688|27.1238|26.3813|25.5038|24.8625|25.875|25.65|27.1462|27.9112|28.3106|28.6313|28.71|27.36|26.7975|25.29|24.2213|26.4375|26.595|24.9919|24.0975|21.8925|25.5038|26.6288|25.4194|23.67|24.3225|25.335|25.4138|24.1762|23.265|23.2875|25.5656|25.1269|31.005|32.8162|31.3762|32.6362|33.9975|34.1775|34.5375|33.8963|34.3924|32.7825|35.19|36.45|35.6175|34.65|32.9625|31.9275|34.6275|35.1|35.0494|31.4494|31.5281|29.9644|28.8|30.28|29.54|28.365|28.03|31.29|31.48|29.86|29.63|31|31.97|34.05|31.31|26.61|21.8|25.28|27.52|29.87|31.07|33.03|33.82|32.09|35.35|36.06|34|34.7625|37.45|39.94|42.72|43.67|41.23|41.14|36.31|38.53|35.11|36.74|34.58|34.43||
2022-02-19 20:22:39|pink_usa_1325|ALLVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:39|pink_usa_1326|ALTCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:39|pink_usa_1327|ALVVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:39|pink_usa_1328|RYLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7572|25.3361|24.1893|25.8261|25.6154|27.953|26.8552|25.6987|22.7926|25.9903|28.9429|28.8939|29.3882|28.4234|29.7956|28.6195|29.9524|31.1188|33.8729|35.4933|35.9703|36.5094|38.2932|40.7141|39.4007|37.3425|37.5875|36.6074|37.8816|37.2445|41.3335|41.6452|40.0378|43.6153|44.2327|42.3264|39.9398|35.8233|34.4512|37.8032|39.4007|39.3596|41.851|39.0038|43.5433|47.0457|46.6242|42.6449|41.704|44.4974|47.7318|46.8987|41.312|38.2369|41.9001|45.0854|48.15|52.5|47.9|47.3|48.3|52.57|55.05|56.09|55.4|58.01|58.64|56.21|48.29|44.89|46.9|41.85|47.456|33.892|37.554|33.226||
2022-02-19 20:22:40|pink_usa_1329|SFFYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5||23.288|23.0957|23.55|23.55|23.55|29.85|28.38|30|27.97|27.97|26.6|26.6|30.2|31.65|35.58|28.0522|21|19.35|21.45|25.1|30.88|33.5|37.28|41.22|42.39|44.1|49.5|44.14|53.5|53.4|61.3567|63.35|56.85|56.7|47.85|48.415|46.03|50.35|52.2||
2022-02-19 20:22:41|pink_usa_1330|WTKWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|33.5|33.125|34|35|34.625|35.5|21.25|24.25|24.25|23.5|23.5|20.5|20.125|22.75|25.5|26|23.5|24.5|25.25|27.25|25.25|25.75|25.4375|20.8|23.25|21.2|22.41|22.3|21.15|22.95|21.25|19.75|19.25|19.5|12.75|18.85|18.9|18.2|17.5|17.6|15.2|12.95|12.4|13.05|12.5|12.75|13.6|16.45|15.1|15.2|15.55|16.2|17.85|17.8|17.05|16.84|17.11|18.45|16.5|16.85|17.55|18.8|19.95|18.75|18|19.27|18.4|17.7|17.55|19.1|19.35|19.3|18.6|18.6|19.85|20.95|21.6|||||22.75||||28.35|28.1|28.75|30.5|28.95|29.85|31.85|31.4|30.85|29.55|28.75|30.6|30.7|31.3|32.06|26.8|27.2|28.2|27.19|27.5|21.4|24.45|22.44|17.03|17.65|15.81|19.62|17.15|14.57|16.38|17.5|19.8|17.47|19.37|19.75|22.05|22.5|22.3|22.06|20.35|20.98|21.75|19.9|17.88|19.99|20.49|19.19|21.65|23.09|22.04|21.39|23.71|23.42|23.52|23.51|21.61|21.05|18.1|17.03|15.68|17.01|16.33|17.08|18.37|18.08|18.46|17.17|14.57|15.54|17.21|17.93|18.872|18.23|19.32|20.171|20.48|20.27|22.25|21.88|21.96|22.21|24.88|24.3|26.13|27.77|27.66|28.6|28.42|28.619|27.89|27.99|29.97|28.468|26.565|27.415|26.22|27.9201|29.28|30.33|29.67|32.55|33.62|32.22|31.46|30.63|33.11|32.66|32.445|33.94|35.125|33.14|33.15|37.33|39.57|38.104|37.35|41.22|42.21|43.24|42.57|38.4|36.02|36.59|39.085|40.094|42.18|43.57|43.47|41.54|44|44.18|46.76|49.92|51.32|53.36|50.46|51.086|51.91|53.706|56.47|58.11|62.77|63.385|61.25|58.205|59.682|60.76|62.85|65.765|68.545|69.66|72.98|72.33|73.46|73.3|70.36|70.82|71.74|73.68|77.14|78.2|65.66|69.6|74.667|78.941|81.848|80.94|85.43|87.32|83.5232|85.67|82.875|79.71|89.03|91.81|95.36|106.25|111.38|116.05|106.81|108.73|114.7|105.82|99.42||
2022-02-19 20:22:42|pink_usa_1331|EUXTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2393|34.05|39.515|42.4|||||||46.52||49.01|38.48|41.26|39.4|41.253||38.45|46.45||41.06|41.2||42.85||||52.75||||59.3888|61.207|60.41|60|67.61||73.8||70.37||63.035|60.49|65.08|62.1|58.7395|55.2|53.42|62.35|59.9|62.75|67.08|68.07|76.0084|77.7|78.75|78.75|79.32|76.75|82.3|87.75|87.15|60.78|84.85|91.95|99.8|114.3|109.1|122.05|116.35|103.3|114.5|114.5|106.54|103|94.9502|102.7236|110.148|111.25|116.35|117.25|112.1|98.7|100.3652|99.4||
2022-02-19 20:22:43|pink_usa_1332|TNTFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9579|9.2403|8.735|9.0743|9.0237|6.4008|8.5184|9.6253|8.7109|9.7456|11.825|12.8738|12.8017|13.9808|14.3176|15.3764|14.2214|13.3551|14.6305|13.1867|11.5022|13.0038|13.8845|12.4407|12.9942|11.791|12.537|12.8738|12.7535|12.4407|12.5851|10.9873|8.3225||5.852|4.86||4.3|3.2|3.5062|4.05|6.1|5.76|4.63|3.53||3.75|3.85|3.57||3.35|2.45|2.45|2.22||2.24||2.95||3.9486|4.81|5.66|5.52||5.6034|4.9||4.6|4.7|||||3.69||3.49|3.95|4.25|4.9|4.54|4.55|||||3.32||3.695||||4.3402||3.64|||4.47||||4.32||||||||||4.5|5.2085|4.7|3.81|4.14|3.603|3.77|3.741|3.4|3.6|2.9|2.93|2.29|2.12|2.59|2.9|2.6|2.51|2.6031|1.71|1.8474|1.8474|1.8474|2.27|2.2|2.2|1.781|1.55|1.18|1.33|1.33|2.15|2.18|2.98|2.98|2.98|2.98|2.98|4.11|4.21|4.62|5.4|5.45|5.4|5.4|5.4|5.4|4.326|4.258|3.96|3.96||
2022-02-19 20:22:43|pink_usa_1333|ASMIY|price|0|16|17|17.5003|21|28.7505|33|33.2505|29|30|28.7505|35.2505|34.5003|29.7505|25.2505|25.5003|23.5|21|21.7505|19.2498|24.5003|18.7502|16.5003|15|17|20.7505|19.4997|15.5003|11.4997|11.4997|10.2498|11|9|7.5003|9.7502|9.4997|9|9|14|12|13|11.4997|8.7502|6.7498|8.5003|7|5.5|3|3|4|4.6252|5.2502|4.2502|8|8.3751|9.3751|8.3751|8.6249|3.2502|3.8751|3.3754|4.3748|4.5|5.1249|5.1249|3.8751|3|4.7498|4.3748|4.2502|5.1249|5.5|7.3751|7|7.6246|10|10.1246|9.2498|8.5003|8|7|6.3748|6.8754|7|7|6.1249|5.6246|8.2505|6|5.7498|5.5|4.7498|3|3|2.4997|2.2498|2.2498|2.3754|3.6252|3.2502|3.7505|4.2502|4|3.8751|3.5|3.3754|2.4997|2.6252|2.7505|2.8751|3.6252|2.7505|2.6252|2.3754|1.7505|2|1.4997|1.1246|1|1|1.4997|1.2498|1.2498|0.8126|0.6249|0.6249|0.9378|0.8748|1.7505|2|1.6249|2|1.8748|2.1246|3.3754|3.2502|2.8751|2.7505|2.6252|3|3.0625|3.2502|3.375|4.707|4.626|4.5|5.004|10.503|11.124|18.624|25.752|32.007|48.759|50.505|46.878|50.505|49.254|36.249|37|9.25|13.75|13.5|10.875|6.125|7|9.625|8.5|10.25|9.625|15.313|13.625|11.5|13.125|13|10.938|13.75|13.125|20.125|12.063|10.563|8.688|10.156|12.188|11.125|11.063|9.75|8|8.375|5.813|4.5|4|5.5|5.25|5.688|5|3.625|4.6875|5.1875|7.4375|8|7.375|8.375|8.25|16.75|23|25.375|32.625|29.5|34.5|25.875|26.5|26|25.125|17.5|16.0625|11.375|9.3125|19|13.5|17.6875|24.7059|22.13|19.85|22.65|21.47|11.5|15.96|14.81|19.51|18.88|21.37|26.11|23|19.4|17.26|14.09|12.52|9.05|12.7|14.8|12.9|11.541|10.99|9.98|13.63|15.46|14.87|15.71|18.2|14.73|17.46|18.93|20.24|24.8|23.64|22.1|20.33|21.85|20.68|16.49|13.76|13.28|14.22|15.9|16.39|17.25|18.62|16.46|13.48|14.84|15.91|15.46|15.55|14.11|13.28|14.61|16.81|18.01|18.58|20.08|19.25|17.03|15.64|15.54|17.44|18.14|18.34|21.07|20.93|23.19|23|22.16|24.37|26.47|26.69|28.22|27.26|28.58|28.45|23.35|23.95|19.11|19.56|18.53|23.25|25.65|30|27.54|24.86|18.7|9.85|8.51|8.71|7.29|6.61|8.24|11.9|14.14|14.71|16.73|18.31|18.64|19.93|22.8|25.74|22.96|23.47|26.89|26.01|20.68|19.55|25.44|22.01|25.44|25.55|24.77|35.01|36.39|40.53|39.59|43.25|42.19|39.55|28.36|26.52|24.73|28.22|27.12|29.06|33.31|37.54|38.41|35.47|34.26|37.85|38.08|35.03|33.81|31.73|35|36.28|39.7504|39.68|33.3|33.48|35.59|32.68|31.4|31.27|34.7|33.02|33.91|33|33.35|38.43|40.13|43.66|41.65|41.58|37.84|38.76|36.42|32.73|41.74|42.37|41.8|45.2701|46.08|48.31|49.19|46.25|45.11|37.55|31.04|38.31|40|39.45|38.34|42.03|45.17|41.41|40.313|35.59|38.3|37.76|41.87|43.55|42.5|43.71|49.08|51.48|55.97|59.66|62.46|57.75|59.87|57.52|61.56|66.78|68.83|67.23|72.95|72.72|72.77|59.72|58.12|53.71|55.68|54.33|50.87|42.67|42.09|38.93|48.8|55.3|54.15|67.12|59|64.98|81.3|83.619|88.99|99.86|110.98|112.44|122.31|119.59|98.43|109.29|116.4|155|150.7|150.6|143|137.9|179.52|215|255|275.75|296.23|302.82|314.76|330.19|361.4|393.32|393.58|455.5|496.09|446.41|342.5|329.63||
2022-02-19 20:22:45|pink_usa_1334|RANJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2381|12|18.0476|19.7143|19.9048|21.0952|23.6667|25.4286|22.381|20.3429|23.6667|24.2381|19.7429|19.4857|22.2952|19.7238|21.9143|22.8095|22.2857|24.8762|26.9238|26.8095|26.8|25.7619|22.7333|21.3905|17.2381|15.8095|15.4667|16.2286|14.8571|14.2095|18.3048|17.1619|16.8857|16.181|13.5429|14.2095|14.4762|15.3429|16.0476|15.8667|15.4571|17.7143|19.2286|20.7238|19.7619|19.6762|20.0286|19.5048|22.7619|22.6|26.8476|28.7619|29.419|31.3905|29.4762|29.8|27.5143|26.8286|29.26|27.44|22.8|24.62|22|21.665|24.83|23.23|26.45|29.176|30.74|29.05|29.17|32.52|35.17|31.19|31.15|29.02|30.92|30.25|26.25|26.44|25.69|26.64|24.4|19.3|21.51|23.53|23.52|25.55|26.3|28.34|29.39|29.07|27.66|29.9499|28.71|28.53|30.204|29.65|30.9|30.68|29.79|32.36|35.2|34.6|33.28|31.53|31.04|29.49|30.97|30.14|26.275|24.925|22.398|21.815|24.62|27.08|25.44|28.32|26.002|27.36|24.03|23.15|24.69|28.27|29.192|30.42|29.284|24.644|17.76|19.095|22.28|23.12|24.44|26.035|26.6085|26.53|31.39|33.24|32.24|34.31|36.415|36.25|39.98|38.37|36.62|36.65|34.4|36.27|33.07|34.29|33.9||
2022-02-19 20:22:46|pink_usa_1335|TMOAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9644|4.5333|3.0578|3.5022||3.9644|3.9644||4.3378|3.6267|3.6267|3.8222|3.936|4.1956|4.4622|4.6578|4.4089|4.0356|3.4667|4.5689|4.7289|4.4267|5.4578|5.4222|6.4|7.0044|6.0622|6.4356|6.2756|5.6889|5.8844|5.6889|6.3111|7.0044|6.3796|7.1111|7.2|6.3467|5.8667|5.5822|5.6533|7.0222|7.52|7.4667|10.1333|9.6356|9.6|9.1022|9.4222|10.7022|11.7333|11.2533|8.8891|8.4978|8.1778|8.2133|7.9111|7.2711|7.9111|7.9431|8.4622|7.1111|6.9724|8.0711|8.1067|7.9644|8.48|8.8|9.2443|8.8|9.5289|9.4044|9.76|10.2578|9.2356|8.9243|8.6933|8.8711|8.2667|8.7111|8.6756|7.04|8.8889|8.8|7.6978|7.5733|8.0889|8.0889|7.8827|6.9689|7.8|7.3956|6.17|5.68|6|6.119|5.77|5.57|5.09|5.46|5.3845|4.87|3.85|3.85|4.1305|4.32|4.17|3.98|3.8975|3.45|4.38|5.3|5.78|4.79|4.86|4.34|4.49|4.07|3.77|4.28|3.89|4.2401|4.564|5.08|4.77||
2022-02-19 20:22:47|pink_usa_1336|BESIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3125|6.4375|6.9375|6.875|6.9375|8.5625|8.4375|7.375|5.9375|5.75|6.375|6|6.25|6.375|7.3125|6.625|6.1875|6.4375|7.125|6.9375|8.8125|8.875|9.4375|7.875|5.875|4.8905|5.375|5.0625|5.6875|5.75|4.9375|4|3.75|3.4375|2.375|2.8125|2.875|3.875|3.875|3.5|3|3.25|3.719|5.625|5.6875|5.3125|5|5.375|6.6875|7.0625|13.875|11.375|9.2815|8.875|8.25|7.5315|6.469|6.375|4.6875|5.0625|4.344|4.5315|4.4375|4.1875|3.85|4.125|3.925|3.5|3.25|2.5|2.95|3.4|4.2985|4.85|3.825|4.075|3.95|3.9|3.2945|3.115|2.66|2.46|2.125|2.325|2.25|2.28|1.75|1.875|1.71|2.3|2.45|2.6455|3.18|3.56|3.25|3.415|3.86|4.39|4.15|3.89|3.65|3.27|3.195|2.9|2.58|2.785|2.595|2.46|2.73|2.725|2.86|2.89|2.615|2.535|2.48|2.485|2.39|2.2|2.25|2.32|2.36|2.65|2.605|2.6|3.27|3.135|2.77|2.76|2.565|2.72|3.1|2.865|2.98|3|3.1|3.1025|3.325|3.35|3.275|3.275|3.125|3.07|2.975|2.625|2.3|2.825|2.4|2.4415|2.575|2.545|2.525|2.375||2.15|1.935|1.165|1.15|1.025||0.7|1.1|1.15|1.4|1.635|1.63|1.93|2|1.88||2.02|1.975|2.025|2.525|2.12|1.95|2.375|2.75|2.575|2.92|2.83|2.95|3.35|3.6|4.075|5.135|4.475|4.44|4.27|2.54|3.25|3.075|3.15|3.415|3.5|3.625|3.625|3.81|3.8|3.495||3.7795|3.6|3.2535|3.525|3.635||3.825|4.505|4.62||4.83|5.515|5.385||6.0382|5.32|5.2|5.54|5.665|7.02|7.735|8.33|8.68|8.47|8.425||8.04|10.22|11.025|10.95|10.995|15.475|16.66|13.4325|13.135|13|10.968|7.545|8.4||10.198|9.24|9.9|12.28|13.675|14.71|13.6851|14.96|15.635|17.175|17.98|16.495|15.815|17.5|17.47|19.98|22.6|26.73|27|27.3072|32.695|34.8972|34.94|39.535|39.44|84.3|95.1|102.52|100.42|73.37|34.78|25.65|23.3|19.96|22|22.63|21.2499|21.35|25|25.11|29.05|29.68|22.4|26.96|28.95|30.855|31.45|37.4|37.5|39.65|43.7|36.01|27.89|38.65|37.46|45.9001|44|43.19|43|41.09|53|62.11|72.95|75|91.575|76.55|78.46|80.38|92.75|92.27|83.955|87.9295|89.09|77.65|79.29||
2022-02-19 20:22:48|pink_usa_1337|SBFFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|18|17.2|17.5|19.2|21.25|21.65|19.3|20.05|20.8|17.7|18.1|20.9|17.2|15.8|15.62|17.58|16.45|19.38|20.6|20.84|23|24.76|25.01|29.7|29.56|25.52|27.15|22.15|18.06|16.26|20.65|21.6|21.09|18.29|19.61|20.462|18.5|12.646|14.3|12.97|14.05|14.23|12.729|11.84|14.25|14.9|13.61|16.41|15.99|18.18|18.06|19.3|21.39|20.4|20.58|18.82|20.31|16.07|15.3|18.57|17.73|16.37|15.92|12.7|15.46||12.5465|12.67||11.21|10.985|12.53|13.016|12.7|11.03|12.03|11.01|13.995|14.08|12.81|10.89|13.5|13.39|12.7|12.19|11.78|10.9|13.65|13.25|14.5|13.56|14.86|15.5|15.37|15.474|16.48|16.4||16.89|16.294|16.685|17.5|16.07|17.27|17.96|17.32|17.09|16.18|16.99|15.2562|14.8|15.215|18.455|18.35|16.475|15.28|14.35|15.83|19|18.74|18.78|18.9|19.58|19.9|19.9|16.5|17.5|17.572|17.572|17.65|15.73|13.77|12.38|12.59|12.59|12.59|17.6|16.84|17|19|19|19.005|19.005|18.51|16.79|17|15.05|14.0898|18.765|17.7|16|15.65|14.77|16.08||
2022-02-19 20:22:49|pink_usa_1338|ARCVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|4.325|6.825|5.3655|5.125|6.725|8.275|8.009|8.45|9.2|9.44|10.8||11.35||10.575|10.8|10.475|9.675|8.925|9.075|10.3|10.4|11.15|10.9|11.175|11.7975|11.89|11.625|12.025|11.505|11.785||9.5|8.4|9.96||7.8|8.3|9.15||10.35|11.2|10.4|10.87|10.275|10.235|10.485|11.25|11.225|12.5|12.9|13.55|14.35|14.05||13.5|13.31|12.5|13.645|16.2|16.8069|17.2324|17.8844|19.275|18.175|17.745|18.15|17.53|15.325|16.58|16.2|15|15.7|14.275|15.9|16.5|16.55|15.375|29.2|27.75|26.1|23.8|27|25.15|24.116|19.3|13.4|17.9||16.22|15.91|14.36|13.02|14.12|14.58|13.15|15.5|13.65|13.86|14.75|15.9|18.05|17.35|17.7|19.7|20.94|21.4|22.64|20.95|23.12|24.5|22.9|19.25|19.8|20.9|17.0842|17.3|16.9|16.5|12.75|12.3|12.1|12.5|16.23|16.6|18.8|18.8|18.52|19.65|19.2|20.41|20.15|20.15|23.38|22.5|22.8|16|15.13|16.94|18.7|21.4|12.15|23.1|24.28|30.6|33.1496|36.3957|33.9366|39.3467|42.55|42.55|41|44.05|51.1|48.22|53.65|43.7|46.96|43||
2022-02-19 20:22:49|pink_usa_1339|ARCAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|8.5|7.375|8|7.5|7.375|7|7.25|7.125|7.75|8.625|8.0625|8.5|8.5|8|8.0625|6.5|7.375|7|6.625|6.75|6.125|7.25|7|7.125|7.375|7.5|7.25|7.5625|8.125|8.375|8.25|8|8.6|8.19|7.45|8|8.31|8.55|8.45|8.35|8.98|8.6995|8.72|9.3|9.8|10.2|10.1|8.3|8.9|8.93|9.2|8.56|8.611|8.73|7.25|7.55|9.92|11.16|10.15|9.55|9.06|9.75|9.3|10.9|12.42|12.21|12.47|12.94|13.55|13.78|13.63|13.6|13.75|14.73|15|16.231|18.389|18.7|20.8|20.25|21.924|22.72|23.16|24|26.48|30|30.49|30|33.21|34.601|37.59|44.22|51|42.03|46.22|47|46.11|45.26|49.994|58.3|61.49|64.53|61.5|64.2|69.2|81.8|89.15|92.5|74.65|81.4|73.7|68.3|68.35|62.5|58.15|58.45|64.16|23.5|20.45|21.2|19.15|12.85|19.75|8.75|11.85|11.55|11.2|13|16.9|16.1|17.3|19.15|18.15|21.8|21.77|22.5|23.3|22.75|22.75|21.88|17.65|17.15|18.15|20.7|20.65|22.8|22.95|22.15|22.22|23.24|23.9|24.55|22.65|23.63|23.55|19.26|18.1|18.66|18.9|17.46|16.84|19.2|18.86|21.1|23.47|20.92|21.95|19.89|21.92|20.59|21.41|22.708|23.69|26.71|27.72|28.15|27.55|28.35|27.14|27.45|29.95|28|33|33.9|36.14|34.61|38.25|40|35.48|35.455|39|35.5|33.56|31|33.5|34|30.665|31.19|33|33|31.5|28.9|29.5|27.11|24|24.75|23.83|23.83|19.2|16|14.25|18.13|20|16.9|15.7|15.5|14.09|13.7|15.95|15.5|13.75|15.86|14|16|17|17.75|17.7|21|21|21.5|21.66|22.5|23.26|23.5|23.4|18.94|19.35|19.5|18.86|17.8|17.05|15.25|13.05|12.2|11.69|15.25|16.25|17.25|19.8|18.05|18.55|20.85|19.89|19.125|20.34|21.3|23.3|24.9|16.19|17.02|15.17|18.914|17.8|21.35|22.7|21.225|26.15|30.6|33.75|35.9|33.66|41.11|41.5|42.46|42.965|40.5|50|48.2|47.61|45.14|46.9|43.7||
2022-02-19 20:22:51|pink_usa_1340|PHGUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9255||8.7344|6.0545|4.7642|||||||||7.2386||||5.2605|4.7642|3.4739||||2.7791|3.2258|3.0273|2.928|||2.3821|2.3821|1.9851|1.6377|||1.1414|1.2208|1.0918|0.9925||||0.5658|0.1985||||0.0993||0.1985||||0.134|0.0993|0.1687|0.1935|0.1886||||0.1886|0.2184|0.6104|0.794||0.6253|0.6154|0.6452|||0.4615|0.4863|0.4615||0.4268|0.4069||0.3623|0.3871|0.3474|0.3573|0.3077|0.273|0.3474||||0.3375|||0.1737|0.2283|0.2481|0.2481|0.2581|0.2184|0.25|0.245|0.33|0.327|0.32|0.365|0.37|0.54|0.52|0.53|0.885|1.14|1.5|1.45|1.8|1.67|1.493|1.7|1.58|1.67|1.499|1.55|1.07|1.053|0.8759|0.9|0.95|1.08|0.9165|0.9|0.84|0.804|1.15|1.35|1.4|1.38|1.45|1.619|1.525|1.43|1.06|1.455|1.43|1.32|1.18|1.235|1.15|1.15|1.41|1.5|1.4|1.3|1.3|1.3|1.22|1.09|1.15|1.045|0.94|0.95|0.79|0.87|0.9||
2022-02-19 20:22:51|pink_usa_1341|CSNVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.614|||||||24||15.3972|14.52|15.64|15.55|18.13|17.9|17.15|16.75|17|14.64|||||19.85|21.6|22.42|22.45|21.01|22.3188|20.09|21.4|23.26|24.1905|24.439|22|21.39|22.22|21.35|23.84|23.9|23.6|22.35|21.02|17.52|16.46|15.26|16.45|17.7|16.614|17.534|18.5787||20.32|19.65|19.33|21.42||22.29|24.09|23.05||21.78|23.22||24.07|25.36|23.41||26.55|25.5||25.74||25.15|25.58|27.35|31.4|30.65|30.97|31.74|32.18|32.9599|33.95|32.4|32.82|31.47|31.4|30.9|31.885|31.5|32|33.08|31.52|30|30.17|29.81|25.35|28.7|30.76|30.26|30.98|30.98|33.23|32.58|29.37|28.9|29.85|30.16|31.84|34.305|36.43|27.71|34.85|37.53|34.88|38.54|46.345|48.49|45.81|51.52|56.26|56.125|59.405|55.93|59.44|60.6|54.71|56.2|54.16|52.36|46.8|45.93|45.93|41||
2022-02-19 20:22:52|pink_usa_1342|HDUGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|22|22.45|32.1217|26.85|||26.5|||38.9|||41.8057|||42.5|51|50.707|||36.65|40||45.25|46.75|46.05|||46.65|||47.75||46.25|||42.25||35|45.35|42.05||||||39.5|37.65|38|38.744|39.4|42.45|40.5881|40.4645|40.25|41.1447|41.35|42.55|41.6|42.75|42.55|44.6694|45.45|45.5|47.8491|47.35|49.2|48.4|47.0536|45.2713|44.5954|42.55|41.65||41.6|41.25|40.57|41.5|47.5|45.1|44||40.95|||39.05||39.7551|43.85|42.8|50.16|47.6|48.3|55.5|||56.75|56.53|62.03|64|68.03|69.22|83.75|85.95|84.3525|82.5|83.25|83.05|74.8|78.5855|85.5|85|83.7627|78.9|75.365|75||77.65|78.9|||78.9|78.9|78.9|68.3|68.3|70.58|72.15|69.472|68.55|66.4|65.45|64.1994|63.8013|63.8771|63.8771|58.75|41.4024|46.14|46.14|53.5|54.5591|53.88|60.3664|60.3664|64.4|77.5|78|79.0908|78.75|81.6|101.6673|111.85|108|122.5|122.5|121.25|107.8|193.2|193.4||
2022-02-19 20:22:52|pink_usa_1343|FLTDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|24.2457|||40.25|40.25|||||28.88|28.88||||33.5|31.15||||28.25|28.25||||28.25|28.25|28.25|28.25|28.25|31.68|31.68|33.84|36.34|40.69|39.61|39.51|39.51|31.26|33.95|38.77|40.9|43.05|41.4|44.32|43.5|41.475|41|39.61|33.84|34.85|36.95|39||
2022-02-19 20:22:53|pink_usa_1344|KHOLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|12.25|12.6|14.25|12.9|12.73|15.55|15.65|16.4|18.05|18.9|17.23|18.2|19.85|20.26|24.6|24.65|24.4|23.54|23.79|20.37|25.28|26.65|22.25|21.01|16.58|17.99|17.5|16.62|15.83|16|20.48|19.99|20.83|18.41|17.1|18.69|19.7|20.22|20.29|22.45|25.2|27.97|27.019|27.7|28.66|30.31|26.62|23.14|23.17|22.21|24.45|23.07|22.43|20.09|18.69|18.33|21.54|23.37|24.79|24.11|24.27|24.94|22.65|24.49|27.54|25.904|24.63|20.3|23.37|22.5|22.95|22.88|21.46|18.11|21.55|22.41|20.4|18.18|19.62|21.74|25.06|22.21|22.78|22.18|21.24|21.22|21.3|20.165|18.43|18.33|20.83|20.423|21.3|23.37|23.07|22.54|23.16|25.08|22.01|22.54|22.27|24.75|22.91|21.77|18.515|15.45|15.14|15.36|13.245|12.99|13.73|14.05|14.02|12.85|16.385|17.2|14.4|12.81|14.23|15.77|16.14|16.19|15.22|16.95|17.45|16.975|16.325|11.5|10.79|10.285|12.63|12.69|11.3401|10.05|9.3799|8.24|12.2556|14.22|14.58|14.6|12.37|11.11|10.91|11.42|12.24|13.7|12.91|12.114|11.835|11.75|12.115||
2022-02-19 20:22:54|pink_usa_1345|AKBTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|4.275|4.05|4.6875|4.2|3.6|4.875|5.625|5.6625|6.825|9.0825|8.5125|9.645|8.505|9|9.8025|9.1275|7.935|10.275|9.74|9.7|10.5|11.49|11.19|13.48|12.3|11.09|10.66|10.08|8.98|10.69|10.41|9.19|8.89|7.1|7.38|7.02|7.15|6.39|6.25|8.29|7.55|7.91|7.404|6.8|7.43|7.7|7.95|8.431|9.15|10.02|10.24|10.35|10.23|10.5|10.48|9.02|7.1|7.241|6.74|7.69|6.96|6.81|6.06|5.5685|5.52|6.68|6.92|7.66|7.3|7.5|7.735|6.3774|7.13|7.02|7.79|6.76|5.78|6.26|5.76|5.67|5.95|5.22|4.46|4.73|5.68|4.855|4.61|4.82|5.18|5.565|5.58|5.24|6.09|5.45|5.565|5.21|5.22|4.365|3.95|4.64|4.995|4.69|5.4|5.62|5.695|6.04|6.05|5.33|5.125|4.845|5.24|5.67|5.585|4.815|4.08|3.27|3.105|2.695|1.795|2.155|2.5575|2.43|2.43|2.67|2.5|2.15|2.02|2.2|2.62|2.66|2.49|2.7125|2.56|2.595|2.82|2.8|2.26|1.5235|1.485|1.64|1.67|1.32|1.31|1.38|1.605|1.58|2.04|1.8825|1.635|1.28|1.3|1.26|1.28|1.28|1.48|1.26|1.31|1.12|1|1.15||
2022-02-19 20:22:55|pink_usa_1346|TKGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6371|1.35|||||2.05|2.5|3|3.85|3.55|3.9|3.84|3.8|4|4.25|4|4.7|4.5|4.23|4.26|5.03|5.15|5.91|6.47|5.92|5.31|4.7|4.2|5.13|5.37|4.68|4.66|4.41|3.7|3.7|3.42|3.38|3.34|4.01|3.73|4.13|3.71|3.4|3.97|3.97|4.32|4.39|4.98|5.12|5.39|5.09|5.16|5.2|5.52|4.75|4.16|3.984|3.55|4.01|3.78|3.571|3.12|2.91|2.88|3.57|3.63|4.11|3.85|3.84|4.01|3.54|3.67|4.11|4|3.68|3.08|3.53|3.19|3.12|3.1|2.88|2.452|2.47|2.93|2.595|2.33|2.52|2.555|2.95|2.83|2.58|2.575|2.42|2.75|2.66|2.63|2.13|2.04|2.33|2.47|2.422|2.78|2.79|2.75|3.034|3.16|2.82|2.83|2.51|2.885|3.12|3.1|2.77|2.145|1.83|1.89|1.35|0.9225|1.09|1.36|1.42|1.48|1.66|1.6|1.57|1.3|1.33|1.69|1.694|1.55|1.66|1.56|1.672|1.725|1.97|1.56|1.09|1.12|1.16|1.17|0.96|0.89|0.84|0.831|1.138|1.37|1.365|1.25|0.875|0.925|0.965|1.06|1.06|1.17|1.09|1.09|0.9|0.835|0.8595||
2022-02-19 20:22:56|pink_usa_1347|TKYVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.5|32.75|30.5|28.85|26.8|25|22.8|26.4|24.95|23.25|22.9|17.55|19.15|18.31|16.95|15.59|13.53|17.62|17.01|19.25|17.25|16.94|20.15|20.32|23.02|20.85|23.99|25.28|26.44|30.6181|31.81|30.8|37.06|27.991|22.63|22.02|19.76|23.91|22.95|21.68|17.05|14.19|15.36|19.4|21.62|23.68|22.8|23.07|23.43|18.27|21.09|23.35|21.48|22.24|19.79|16.625|17.58|14.7|15.81|14.32|12.742|13.85|15.97|13.725|12.444|12.692|13.85|15.62|16.22|15.6|15.07|13.8|14.96|15.56|13.85|11.63|11.55|13.36|14.12|14.86|17.3|18.06|18.41|20.16|20.69|16.18|15.2|14.31|18.21|18.14|19.01|15.63|13.71|11.5|10.61|7.26|5.29|5.86|6.58|7.3|7.25|9.1|9.35|8.15|7.26|5.93|8.565|8.81|8.56|8.909|7.67|8.52|8.52|11.45|9.105|6.77|6.4695|6.53|7.605|6.03|5.47|5.135|4.58|5.9|6.59|5.82|5.76|4.3|4.28|4.09|4.1|4.1|4.05|3.71|3.45|3.8|3.7|3.7||
2022-02-19 20:22:57|pink_usa_1348|THBIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|5.25|7.6|6.5||9.5|11.45|12.5|12.95|12|16.25|13.5|13.25||13.2366|||||21|||||14.45||14.62|14.15||||14.0437|||10.2632|13.8729|13.36||12.487|||6||||19.47|22.67|20.34|21.45|21.48|22.05|19.3|15.97|15.26|12.84|15.05|14.28|15.39|11.66|9.88|10.1|12.67|13.37|14.97|14.59|14.36|14.5173|12.01|12.16|13.78|11.98|12.305|10.715|10.46|10.015|9.67|8.64|7.99|6.79|6.74|8.78|7.455|6.74|6.68|6.84|7.4|6.3|5.95|5.86|5.31|6.065|5.31|6.05|5.19|5.1|6.37|6.09|5.515|6.7|7.28|8|8.8|7.14|6.8|5.362|4.63|5.75|5.4|4.88|4.31|3.84|3.31|3.24|2.55|1.84|2.04|2.71|2.639|2.34|2.84|2.79|2.14|1.78|1.783|2.12|2.04|2.1|2.32|1.81|1.95|1.91|2.514|2.39|1.36|1.4|1.52|1.71|1.54|1.355|1.285|1.148|1.35|1.29|1.5|1.51|1.03|1|1.11|1.185|1.19|1.1|1|1|1|1|1||
2022-02-19 20:22:57|pink_usa_1349|ERELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|||||8.25||7.85|6.32||||||||||||7.65|||||7.64||||8.75||11.48||||11.39||13.75||13.55|12.47||11.65|8.79||8.5||8.5|8.5|8.5|8.5|8.5|6.58|9.95|9.95|7.48|6.5|6.5|6.5|6.65|7.25|8|7.95|7.59|7.59|7.59|7.59|5.59|5.46|5.46|5.46|5.46|8.74|8.74|10.19|8.95|8.95|8.95|8.95|8.95|8.95|9.98|9.98|9.485|12.31|10.25||
2022-02-19 20:22:58|pink_usa_1350|TKHVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75||||||||||37.47|33.8|||||34.25|34.65||29.42|31.7|28.65|37.32|40.95|42.83|36.125|35.8|34.4|31.87|30.9|34.3|32.61|26.115|29.1|30.82|27.91|24.2|21.85|25.75|27.65|23.46|19.4|20.03|16.98|17.04|17.12|16.16|13.56|13.77|15.49|15.94|14.73|17.09|20.62|23.09|26.64|28.71||30.55|37.9|43.32|44.6|45.8|48.37|38.23|25.92|31.62|26.375|27.23|30.67|29.13|28.59|29.22|27.255|26.79|25.81|23.15|20.63|23.29|21.89|19.38|19.38|20.72|24.45|23.53|23.97|23.97|13.68|15.02|18.24|17.76|15.69|14.57|13.83|11.23|16.08|17.29|17.82|20.08|16.68|15.81|15.2|15.93|15.29|15.19|15.58|15.74|13.71|17.03|21.54||
2022-02-19 20:22:58|pink_usa_1351|ACKAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.05|21.05|24.0771|23.95|27|28.2183|28.2183|28.2183|28.2183|||||||22.99|25.5||||||25.98|25.98|25.98||32.61|32.61|30.1079|27.7327|28.43|32.72|32|29.5222|26.77|27.15|28|27.05|26.75|25.56|22.8929|25|27.22|28.205|23.65|25.5|32.0417|33.83|32.96|34.8|35.29|34.96|36.71|34.2|32.69|28.105|29.9|29.5|29.1|30.92|33.19|37.94|36.76|36.33|35.585|32.42|27.7983|25.29|27.885|24.53|24.49|22.5|21.69|18.06|16.86|11.21|10.08|11|15.47|14.39|14.35|18.52|19.3|16.24|15.21|14.55|17.36|15.71|15.59|16.36|15.648|17.622|17.5475|18.1675|15.46|10.16|11.425|12.36|14.02|15.49|13.9|14.93|15.2|17.35|18.93|23.22|22.76|19.81|20.58|18.96|19.08|19.699|19.155|18.45|17.47|18.024|19.12|19.92||
2022-02-19 20:22:59|pink_usa_1352|AEBZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|||1.9|1.7|1.8|2.09|2.2|2.45|2.25|2.25|2.35|2.2|2.0817|2.15|2.3|2.25|2.55|2.5|2.95|2.85|3.2|3.25|3.02|2.62|2.67|2.82|2.64|2.79|2.6|2.45|2.16|2.19|2.43|2.41|2.43|2.95|2.95|2.55|2.78|2.34|2.47|2.92|2.98|3.09|2.85|2.9|2.86|2.9|2.93|3.32|3.17|2.53|2.75|2.78|2.35|2.35|2.41|2.2|2.14|1.98|2.02|2.11|2.36|2.52|2.42|2.313|2.52|2.276|2.15|2.235|1.79|1.65|1.63|1.66|1.61|1.71|1.83|1.53|1.34|1.66|1.73|1.46|1.27|1.14|1.4|1.62|1.34|1.26||1.4|1.19|1.25|1.22|0.983|1.08|1.18|1.19||1.08|1.12||1.31|1.36|1.14|1.09|1.12|1.4|1.48|1.45|1.35|1.3|1.05|1.05|0.844|0.742|0.67|0.73|0.7586|0.734|0.7487|0.7156|0.55|0.643|0.5945|0.6908|0.7027|0.7613|0.7625|0.613|0.82|0.756|0.76|0.694|0.559|0.53|0.51|0.6402|0.55|0.608|0.627|0.542|0.62|0.723|0.77|0.743|0.592|0.59|0.6|0.586|0.58|0.5979|0.495|0.4935|0.4|0.4817|0.4549||
2022-02-19 20:23:00|pink_usa_1353|UELKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7|36.72|34.25|40.08|32.1|30.46|32.17|33.07|33.42|36.32|31|27.67|24.15|29.1|28.45|30.0825|28.36|25.3|25.37|28.71|24.72|23.81|23.85|21.55|21.12|15.4|13.54|12.43||
2022-02-19 20:23:00|pink_usa_1354|TAVHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21||18.87|17.5|20|20.2||20.05|14.8|14.95|18.89||||19.81|||20.85||||||20.75||20.67||||24.4|24.09|23.16|26.65|23.73|29.24|28.52|31.42|27.52|29.01|28.75|31.3|31.42|32.71|31.4|32.13|33.81|32.25|32.24|33.85|32.37|29.74|29.96|34.065|32.058|32.55|32.7|33.21|29.46|31.441|32.11|28.24|23.76|22.3|23.69|24.44|20.16|19.44|16.63|14.36|15.43|16.9|15.33|15.5|16.02|16.93|16.67|15.72|16.5527|18.76|21.29|24.125|23.59|18.21|19.8|20.98|21.49|21.57|24.87|23.005|20.85|19.34|19.41|20.75|18.91|21.04|17.49|16.45|17.57|21.7538|19.2|17.45|17.04|17.6|18.65|18.2|16.724|17.24|18.76|19.05|19.87|18.35|12.805|9.46|9.94|12.195|10.98|9.24|7.815|7.5|7.03|10.16|11.15|12.01|12.72|10.69|9.13|9.13|11.44|10.75|11.97|11.59|11.46|10.31|9.82|10.7401||
2022-02-19 20:23:01|pink_usa_1355|KOZZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4446||8.4446|8.4446|10.0749|10.0749|10.0749|7.1321|7.1321|7.1321|7.1321|11.5889|11.5889|11.5889|11.5889|11.5889|11.5889|11.5889|11.5889|10.1176|10.1176|10.1176|10.1176|10.1176|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.13|10.11|10.11|10.11|10.11|10.11|10.11||
2022-02-19 20:23:01|pink_usa_1356|FOVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|||45.3|45.75|45.6972||47.55|46.8|49.25|46.75|44|33.17|34.8542||38.75|38.3994|45.5|47|47.4|45.4|46.45|44.146|49.25|46.5062|47.992|51.9|53|52.75|58.35|58.05|62|73.59|74.03|69.84|67.2|74|59.45|71.65|68.5|61.02|51.95|45|42.18|53.25|55.8|63.109|64.14|61.98|65.3|57.53|61.59|68.726|68.2|68.7|67.35|63.88|63.6|63.4|64.59|58.86|49.04|52.89|59.64|57.6|51.122|55.98|58|63.32|61.38|60.53|54|54.14|54.76|52.31|50.15|41.34|41.97|47|50.21|48.65|55.48|58.68|58.015|67|69.06|64.74|70.2|75.29|79.5|79.2|81.14|75.7|74.09|69.485|66.57|58.37|48.56|55|53.75|47.05|45.9|55.61|49.56|44.3|46.46|46|50.63|53.94|53.94|53.94|54.0201|56|56|62.82|63.05|50|39.13|44|44|58.03|53.86|53.86|59.72|78|78|101.05|101.05|119.5|103.57|103.57|101.77|102.23|102|102.07|96.64|95.4|98.94|92.29||
2022-02-19 20:23:02|pink_usa_1357|TRKNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.36|4.17|4.18|4.25|4|3.74|3.8|2.964|2.915|3.12|3.08|3.24|3.53|3.63|3.36|4.04|4.2|3.69|3.46|3.01|3.3|3.38|3.58|3.38|2.97|2.29|2.25|1.77|1.0096|1.16|1.26|1.35|1.32|1.86|1.96|1.57|1.3|1.53|1.82|1.99|1.91|2.02|1.98|2.346|2.31|2.648|2.38|1.91|1.94|2.0795|2.2125|2.18|1.86|1.83|1.53|1.97|2.34|2.33|2.049|1.74|1.56|1.63|1.51|1.56|1.78|1.62|1.58|1.46|1.51|1.49||
2022-02-19 20:23:03|pink_usa_1358|RTNTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|33|24.85|32.5|31.5|29.55|42.5|54.5|52.5|39|51.5|49.5|59.5|27.4|61|72.25|64.75|65|71.5|60|54|58.1|67|66|77.1|87.95|80.15||86.05|79.82|90.49|84.74|86.39|89.24|80.14|72.01|67.71|68.43|66.66|67.28|73.36|69.23|67.52|61.64|55|55.59|57.36|52.39|55.85|60.4|63.12|71.3|69.62|66.05|57.37|57.26|51.47|46.74|54.94|55.76|61|63.05|60.18|60.11|59.45|59.4|59.6|57.31|55.22|58.65|60.66|58.83|54|52.85|48.46|47.3|46.67|44.05||46.53|43.93|41|38.38|34.739|39.53|35.91|34|31.82|26.05|32.62|34.9|37.33|33.85|35|38.07|35.38|40|40.7|44.8|43.73|51.42|46.42|44.75|44.1|45.81|49.22|52.34|55.82|51.71|55|55|63.82|59.71|56.95|55.25|59.74|59.834|59.8|57.85|52.5|55.04|58.84|51.75|54.32|64.59|66.47|68.74|63.74|70.37|74.5|70.08|57.45|60.8|62|69.345|68.44|62.79|69.36|49.4|57.69|57.4|65.37|72.33|72|69|65.86|70.1|84.96|88.67|106|85|97.32|97.01|92.864|100.31|77.9187|69.75|69.03|70.66|74.414|77.75||
2022-02-19 20:23:03|pink_usa_1359|DIISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0205|13.8545|13.8327|14.6509|15.0655|16.0582|14.5527|15.0218|16.1127|18.4909|18.0218|18.7309|19.7127|17.64|18.7964|18.6327|20.5091|22.6255|21.6764|19.7673|19.3964|19.8657|19.7236|20.8909|21.9731|20.7818|21.7091|22.6582|21.2433|23.1499|22.51|23.42|24.37|24.64|22.35|21.7|23.25|20.89|21.82|21.41|17.72|20.65|20.115|18.74|17.205|18.265|18.52|18.135|17.15|17.28|18.58|17.94|18.54|20.79|19.64|19.6897|19.68|19.33|19.86|20.59|21.28|22|20.2|19.37|18.13|17.74|17.44|16.91|16.75|15.64|16.485|17.88|18.76|17.72|16.52|16.12|17.025|14.87|13.54|14.82|14.27|15.52|16.02|17.22|16.46|13.99|13.33|14.12|14.1|15.89|16.04|14.44|13.6124|16.24|18.15|16.64|18.38|17.7|16.04|17.13|15.53|16.73|17|15.3|15.74|14.41|15.01|16.73||
2022-02-19 20:23:04|pink_usa_1360|BAESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.436|33.75|34.375|29.5|25.5|28.75|28.75|26.5|27|27.25|27.625|27.25|24.875|27.125|25.875|22.25|20.25|22.5|24.75|24.75|25.625|25.625|23|22.375|22.375|22|21.75|18.25|18.625|20.125|19.875|20|20.7|20.2|19.6|19.8|19.25|18|18.75|19.25|19.35|19.7|20.45|21.3|21.4|18.5|18.45|12.35|10.9|10.4|8.1|7.35|7.25|7.8|8.5|8.65|9.25|10.2|11.75|12.25|12.55|11.65|12.1|13.7|13.9|16.1|14.85|15.75|15.8|15.95|16|17.05|18.05|19|17.45|18.6|19.8|20.55|19.7|20.1|20.35|21.9|24.5|23.65|23.8|24.15|26.55|30.55|29.3|29.75|32.3|28.1|26.15|26.85|||31.75|30.35|33.8|33.8|35|36.35|38|36.85|33.35|35.25|37.72|40.7|42.39|38.54|39.46|37.75|38.6|37.06|37.9|36.2|34.3|36.6|31.15|25.15|23.85|20.85|22.53|21.92|18.49|20.31|21.82|22.21|21.57|21.48|21.27|21.45|20.71|22.4|23.78|21.88|23.02|22.65|21.37|18.83|19.74|20.65|19.84|22.4|22.55|21.1|21.25|22.28|21.22|21.79|21.61|20.64|19|16.85|17.04|15.8|17.45|17.05|19|20.36|19.25|19.32|19.41|17.73|18.92|19.71|20.6|21.6|19.47|21.82|22.54|21.25|21.7|23.79|23.44|24.45|25.19|27.95|27.41|29.13|28.9|28|28.66|28|27.85|27.29|27.31|28.81|29.03|28.56|29.77|29.47|29|27.51|28.34|31.49|32.44|31.39|30.66|31.464|29.88|29.52|27.34|27.915|27.45|31.175|30.155|27.16|28.11|27.92|27.75|26.78|28.832|27.336|29.5|27.68|26.25|30.4|29.72|29.9|31.67|32.21|33.18|34.25|32.86|30.335|32.28|33.43|28.81|29.83|31.44|32.12|32.95|32.81|33.92|35.17|34.96|32.965|31.6|32.025|27.925|22.77|25.1|27.51|25.09|26.31|25.48|24.42|24.74|27.27|27.48|26.94|29.73|29.79|31.25|33.75|31.16|24.64|24.29|25.35|24.2|27.485|27.0125|25.26|24.95|27.025|26.83|26.125|27.3175|29.04|28.47|29.9475|30|31.8|30.87|31.0499|30.475|28.51|31.32|32.26||
2022-02-19 20:23:05|pink_usa_1361|LSGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4207|14.2954|15.9467|10.3467|5.9733|7.5307|8.5333|8.8||11.0933|11.8933|11.2213|12.2133|11.0933|||10.7145|10.9867||9.3867|9.3867||10.4747|11.36||10.944|11.0933|11.808|13.3547|13.0773|13.5893|14.4|15.0187|14.08|12.6507|11.8933|11.52|10.7093|11.6115|11.488|11.4133|12.4053|12.928|11.4133|13.0667|13.76|13.4507|13.8453|14.08|13.8667|13.8133|13.3867|13.4933|13.2267|15.2|15.1147|15.6267|15.1467|14.5611|15.872|16.96|16.0213|17.1534|17.8347|18.9333|18.3787|19.0933|19.152|19.16|18.72|18.8533|17.7493|18.9333|19.0933|20.544|21.1733|20.8|20.256|19.52|21.472|21.1733|21.92|19.4667|21.28|20.224|19.3493|16.0044|15.5733|16.0747|17.4187|17.312|14.8341|13.0347|15.536|14.1227|13.2267|13.12|13.0133|13.44|13.8667||14.4001|15.1893|14.2933|13.8667|13.84|13.92|12.9|12.05|12.75|13.35|13.9|12.9625|12.9625|13.4797|12.4444|12.5|12.57|11.66|11.01|11.1|10.5805|9.99|11.24|12.013|12.121|11.85|10.425|10.6|9.39|9.4|10.49|11.95|12.46|13.06|12.35|10.24|7.4171|8.2719|8.194|7.2254|7.8624|7.37|7.1599|6.703|9.04|9.725|8.5007|9|9.597|10.35|10.35|9.77|9.49|9.74|9.21|9.386|9.84|10.17|11.08||
2022-02-19 20:23:06|pink_usa_1362|RTOKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|35.626|34.376|39.75|37.626|37.25|25.25|27.25|27.25|24|22|22.626|22.626|22.5|22.75|29|29.5|30.5|30.25|27.876|28|32.25|35.25|34.8|36.5|35.5|33.75|18.85|19.9|19.25|19.875|19.9|19.55|19.85|18.55|17.95|18.4|16.4|15.65|16.4|17.2|15.15|14.3|13.75|15.35|16.2|16.15|14.95|17.15|17.75|18.85|17|17.45|18.25|17.4|17.15|15.65|14.05|13.25|13.55|13.7|13.85|14.6|14|14|14.7|16.25|16.1|14.8|13.8|13.95|14|15.55|15|13.55|14.2|14.75|14.25|||||14.9||||14.35|14.7|16.1|15.65|14.85|16.6|17.8|17.1|15.8|16.6|17.4|17.1|17.6|14.94|11.66|10.55|7.84|9.2|9.41|9.65|9.69|8.06|6.41|5.23|3.98|2.5|3.28|3.3|3.15|4.09|5.84|6.9|6.8|8.26|9.09|8.67|8.83|8.42|9.51|9.16|10.09|10.18|8.4|8.35|8.1|8.24|7.44|8.13|7.7|7.3|7.57|8.31|7.23|7.3|7.79|7.86|7.22|5.91|6.24|5.78|5.14|4.58|5.88|5.96|6.42|6.95|6.41|5.41|5.88|6.22|6.75|6.68|7.17|7.18|7.65|7.08|6.88|7.28|7.08|6.8|6.9|7.92|8.58|8.69|8.331|8.95|9.85|9.81|10.83|10.2|10.43|9.82|9.8225|10.01|10.47|9.4|9.01|8.89|9.08|9.64|10.61|10.27|11.32|11.65|11.49|11.8|11.76|11.18|11.92|12.21|11.8|11.18|11.91|12.39|12.85|12.67|13.815|14.7|14.83|14.68|14.06|13.2|13.88|15.03|14.51|15.95|16.65|17.81|18.07|18.79|20.29|20.43|21.766|21|21.53|19.36|18.6|19.67|21.64|23.805|23.57|21.99|21.2|21.85|20.48|21.28|23.12|23.085|23.18|24.28|25.55|25.02|26.14|28|28.51|28.35|28.84|28.46|29.735|32.93|33.24|23.816|29.38|30.2625|33.645|36.152|34.57|35.02|36.16|33.215|37.2899|35.82|33|35.6|36.3099|34.585|36.36|39.77|40.61|40.95|42.12|36.69|37.02|35.33||
2022-02-19 20:23:08|pink_usa_1363|RKLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.49|0.585||||1.3|||||1.8|1.793||||2.07|1.98||1.71|1.62||1.53|1.57|1.65|1.48|1.48||1.46|1.51|1.5108|1.63|1.496||1.1|1.05||||1.29|1.15|1.35|||1.157|1.19|1.3||||||||1.46|1.44|1.48|1.4||1.74||1.7418||||||||2||||1.78|||||2.18|2.39||||2.2|||||||2.54|2.59||||2.77|||2.72|2.9|2.95|3.13|3.32|3.49|3.49|3.82|4.04|4.02|4.2|4.2|4.19|4||4.21|4.5|4.55|4.53|4.23|4.2|4.05|4.15|4.072|4.072|4.5|4.45|4.6116|4.6116|4.75|4.95|5.3313|5.7697|5.6492|5.6165|5.8053|5.8896|6.5|6.7555|4.5754|5.88|6.2582|6.22|7.0012|7.05|6.75|7.0281|6.545|7.1461|7.0594|6.6077|6.8859|7.01|6.7165|6.83|7.2105|8|8.4971|8.162|8.2213|7.72|6.992||
2022-02-19 20:23:08|pink_usa_1364|SGPYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.7|9.7|10.83|10.7|8.95|9.7|11.71|11.76|11.43|13.79|14.09|14.36|14.35|15.02|14.95|15.22|14.5|14.92|14.87|14.09|13.66|15.52|15.4|18.25|17.75|18.28|17.4|19.58|18.05|18.3|19.1|19.08|18.75|17.18|16|15.65|17.21|18.38|18.64|19.28|18.57|19.04|19.1|15.44|17.75|18.66|19.11|20.4|20.14|19.27|19.68|20.62|20.76|20.57|21.26|21.985|21.27|21.98|21.94|21.71|22.31|24.29|25.919|26.87|28.19|27.48|28.25|27.77|26.6|25.56|25.496|22.955|23.95|25.196|27.81|29.29|29.78|28.17|29.96|34.31|31.14|31.86|30.51|31.17|33.27|33.97|34.4|36.01|33.74|35.78|35.248|36.76|33.1|37.615|39.48|37.61|34.71|31.97|31.57|31.17|32.05|31.5|36.55|36.615|34.945|36.025|36.89|39.11|40.86|41.75|43.64|43.337|38.09|37.07|35.23|36.93|33.25|34.35|29.45|29.88|28.955|29.815|30.51|33.29|35.71|37.44|37.74|37.43|41.52|34.515|34.62|33.934|36.9835|38.405|38.86|39.94|35.79|28.99|31.82|34.7|33.915|39.58|39.615|38.15|33.905|32.47|32.38|33.3|32.95|35.35|35.75|37.845|39.19|40.13|42.235|40.45|39.95|43.53|45.485|38.685||
2022-02-19 20:23:09|pink_usa_1365|BAFYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.315|0.2625|9.29|8.99|10.14|9.9|8.31|9.11|8.55|8.6|7.05|6.61|6.745|6.73|7.6|8.31|9.24|8.97|8.54|9.6|9.85|10.75|10.22|7.75|7.82|7.98|8.05|7.88|5.93|4.89|5.88|6.05|7.08|7.54|7.07|7.4|7.74|7.96|7.4|8.145|8.2|7.99|8|7.83|7.21|7.05|6.85|6.85|6.82|5.25|5.87|7.45|7.21|6.6|7.04|6.6|6.57|7.02|6.77|7.49|7.05|7.16|7.06|6.82|7.195|7.4|7.1|8.18|7.66|7.5438|7.6375|8.35|8.25|7.465|7.65|7.34|7.39|7.21|6.055|6.38|7.12|7.94|6.78|6.45|5.92|6.3|4.64|5.41|5.37|5.79|5.6675|6.63|6.95|6.43|5.85|6.23|6.1|6.7175|6.375|5.7725|5.83|5.495|6.9775|7.44|7.3|7.79|8.32|8.676|8.68|8.55|8.56|8.07|7.48|6.99|6.473|7.295|6.885||
2022-02-19 20:23:10|pink_usa_1366|BAFBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.3857|4.0417|||||4.4583|4.0417|4.5|4.7917|4.1667|3.6667|3.5|3.6917|3.5833|3.475|3.7833||3.0917|3.05|3.5583||3.6667|3.6667|3.727|4.1667|4.9167|4.7917|4.5833|||4.1917|3.3333|3.2583|3.2583|3.325|3.1833|3.4167|3.7133||3.9583||3.5833||3.65|4.0833|4.2172||4.21|4.75||4.1|3.38||||3.8344||4.55|4.44|||5.14|5.05|4.69|4.69|3.8296|3.85|4.05|3.85|3.03|2.5166|3|3.03|3.5041|3.81|3.52|3.69|3.8|3.94|3.86|3.99|3.75|3.66|3.95|3.68|3.66|3.48|3.55|3.45|3.28|2.65|3.04|3.68|3.6|3.4|3.31|3.4|3.38|3.3|3.59|3.56|3.47|3.52|3.3|3.6|3.5|3.4|3.55|4.003|3.8|3.95|3.7|4|4.1|3.75|3.7|3.57|3.4374|3.55|2.9|3.16|3.6|3.8|3.5|3.2|2.96|3.015|2.75|2.53|2.76|2.89|3.0175|3.5|3.4|3|2.9|2.9743|3.15|3.39|3.25|2.97|2.8|2.65|3.69|2.43|3.7009|3.81|4.12|4.12|4.36|4.25|4.15|3.87|3.78|3.65|3.176|3.08|3.74||
2022-02-19 20:23:10|pink_usa_1367|INVVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|10.9|13.706|13.58|14.73|16.71|18.35|17.67|19.938|17|17.85|15.07|14.65|13.75|10.41|11.76|11.8|10.69|12.59|16.65|19.1|21.88|20.19|19.5|19|18.75|19.06|21.5|20.03|21.45|21.6|20.1|25.3|19.815|23|25.52|25|27.9|26.81|27.7|28.45|31.565|33.773|24.845|19.465|17|12.105|13.74|6.32|7.11|6.52|7.32|6.383|2.65|2.86|2.99|3.44|3.75|2.99|2.612|2.64|2.62|2.86|3.4|2.716|3|6.25|11.18|11.75|10.188|7.7476|7.45|7.35|6.96|9.22|8.7|9.453|10.71|11.07|11.0464|11.87|13.68|14.65|16.9405|14.98|16.36|15.3356||
2022-02-19 20:23:11|pink_usa_1368|IZQVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.5587|2.2639|2.53|2.6|2.87|3.43|3.55|3.62|3.9|3.4|3.29|3.1|2.84|2.65|2.02|2.25|2.22|2.06|3.28|3.35|3.76|4.13|3.96|4.52|4|3.78|4|4.36|3.934|4.2951|4.13|4.08|5.15|3.69|4.51|5.15|5.23|5.5|5.8731|5.27|5.57|6.13|6.66|5|3.79|3.365|2.565|2.62|1.06|1.37|1.298|1.41|1.22|0.481|0.6046|0.6098|0.6879|0.73|0.6205|0.495|0.552|0.5158|0.58|0.6197|0.596|0.5947|0.78|1.2|1.7|1.7|1.47|1.39|1.38|1.39|1.85|1.8|1.83|2.165|2.1|2.2261|2.395|2.825|2.935|3.37|2.88|3.28|2.94||
2022-02-19 20:23:12|pink_usa_1369|CMPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.641|5.6908|5.0167|4.9173|5.746|5.2598|4.7626|5.6134|5.4808|6.2322|6.0443|6.2211|5.9117|6.9063|7.5803|8.0555|8.1439|7.8787|8.2102|9.1715|8.7958|8.7516|8.7185|9.6135|9.503|9.1936|9.5472|10.3096|9.8013|9.8676|9.8787|10.0334|10.7848|10.84|10.8732|10.0776|9.5251|9.2488|10.177|10.2212|10.6522|11.0389|11.6578|11.0279|11.492|10.6853|11.6732|12.2766|12.5042|12.2655|12.4202|12.9882|13.2932|13.5142|13.923|13.8125|14.6854|14.6191|14.586|14.9904|15.0501|14.6567|16.1551|16.6081|17.5695|16.8513|16.9507|17.1385|18.0005|18.5861|19.227|16.588|16.4008|15.8496|16.4632|17.6831|17.42|17.992|18.0856|18.6992|19.1152|17.8984|17.394|16.5256|16.2812|17.2848|16.796|18.4496|17.8672|17.8776|18.8084|19.0632|19.032|19.7548|19.7028|20.0408|20.0616|18.9072|18.33|17.5448|19.084|18.8604|19.5936|20.02|21.7672|22.9216|21.21|21.61|21.96|21.71|21.96|20.53|21.49|22.15|21.62|21.4|20.89|21.885|21.24|21.71|21.71|20.84|20.07|21.25|20.93|21.65|22.56|23.87|22.28|23.46|24.25|25.06|24.5|25.53|25.93|24.07|24.57|24.62|21.75|15.75|15.17|16.01|14.15|14.344|15.71|15.7|19.09|19.46|19.2199|18.58|21.32|21.55|22.12|23.4815|22.07|21.21|20.07|20.47|21.79|20.91|23.455|22.85||
2022-02-19 20:23:13|pink_usa_1370|TPRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7827||||19.5417|17.5471|16.9645|15.9225|16.0457|15.1717|15.407|18.6789|20.3149|19.6874|19.9787|17.9282||15.8328|17.6144|17.917|20.6622|24.4159|23.1273|22.7016|20.4381|11.8886|15.295|15.4631|15.8216|15.8216|18.903|15.8048|18.2643||18.2643|18.2643|18.2643|25.4916|24.091|24.11|23.7701|25.16|24.67|19.99|21.3|19.44|22.28|20.58||
2022-02-19 20:23:14|pink_usa_1371|INCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|9.97|||||||||10.585|11.225|||||||11.585|11.48|12.39|12.61|13.555|12.86|12.45|10.745|11.35|12.19|11.775|11.285|10.15|10.55|9.895|10.01|9.77|8.27|9.285|9.529|8.28|7.965|7.295|8.465|9.1|9.4845|10.38|10.8558|10.2663|9.73|10.52|10.7|11.33|10.03|10.52|11.34|10.23|9.2269|9.42|9.8|10.5|10.87|9.5031|9.32|8.55|7.24|6.8|7.31|7.37|7.9|7.41|7.94|7.36|8.17|7.38|6.68|8.02|8.3125|9.42|8.94|8.65|8.43|5.37|5.85|6.46|6.46|5.8|6.92|5.5|5.5|8.42|8.42|8.89|10.2|10.64|10.64|10.64|11.5|12|12.51|11.595|11.595|11.25|11.25|11.92||
2022-02-19 20:23:14|pink_usa_1372|FNLPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|2.22|1.96|3.4|4.5|4.5|6.35|8.65|11|8.75|10.65|10.15|13.2|14.35|13.5|13.3|11.25|12.25|13.75|12.75|13.65|14.85|16.05|18.75|19.4|23|25.6|26.55|22|25.75|25.4|23.81|23.6|22.75|29.65|34.22|27|29.85|27.1|23.1|28.2|28|26|22.35|21.29|22.76|24.5|28.05|31.2|30.99|31.65|31.3|26.08|22.2|20.22|18.25|17.3|13.68|18.25|19.15|15.43|15.79|11.85|12.22|15.1|15.3|14.9|14|13.33|15.45|16.9501|13.09|12.272|11.4|11.84|11.75|13.7872|9.69|10.01|10.77|11|10.755|10.27|9.47|10.6|10.4|10.7|10.4|10.3|13.28|14.44|15.49|17|24.881|25.99|21.2|20.3972|19.61|14.3|15.5|19.3|17.63|20.566|18.2|20.75|18.9|19.9|20.45|18.8225|17.165|16.9|19.1455|18.74|17|18.05|17.7|17.87|14.712|13.45|10.44|10.85|11.2|10.5|11|12.93|10.96|10.44|9.39|10.24|10.8|7.45|9.13|8|8.7|7.29|8.65|8.81|7|8.9545|8.475|9.85|11.28|16.7|17.8|17.23|14.7|15.3|17.26|14.13|12.875|12.48|13.07|12.45|11.1|11.51|11.49|11.06|12.31|11.7|11.66|8.74||
2022-02-19 20:23:16|pink_usa_1373|HKMPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2797|25.5614|27.97|28.6|24.04|20.45|18.1||20.94|20.1659|20.78||23.99|21.38|19.58|20.7|21.04|23.2|23.5|23.7533|23.5||25.1|26.95|28.3|30.5|29.98|30|31.48|34.59|33.95|34.12|39.6|39.7||46.68|50.46|53.181|51.77|57.09|59.85|57.5|56.41|59.56||64|65.5|72.7|77.29|65.44|60.01|65.44|63.8499|74.95|76.47|68.33||63.98|61.91|58.08|50.73|||66.5||||||44.67|46.67|49.6|53.45|49.55|48.05|42.6|38.75|35.35|33.1||29.05|24.6|31.1|26.68|25|34.9||35.95|||50.82|47.5|44.84|44.84|42|42|43.25|48.8|44.805|41.45|42.41|42.41|48.8|48.8|48.8|52.65|51.5|48.33|47.75|54|58.34|62.5|56.71|56.71|61.4|64.34|69.5|65.37|68.53|68.2|66.83|59.68|67.89|67.89|65.98|75.81|73.14|68.13|66.86|61.25|60.758|56.22||
2022-02-19 20:23:16|pink_usa_1374|SPXSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3974|12.4615||14.0829|13.0917|12.2019|13.1639|13.2513|13.2923|14.0711|6.2308||||||20.333|21.1846|24.4557||21.6519|||25.9096||29.2846|31.4653|32.9711|30.2711|30.9461|33.5423|33.5942|31.673|34.2692|29.2846|30.7384|29.2326|30.0115|28.6615|32.4||35.5486|35.0605|39.2538|32.2442|32.5557|32.1923|36.1903|35.9307|35.7749|37.9557|38.6826|38.7761|41.9019|42.5249|44.8955|43.447|41.85|46.24|48.25|48.73|46.8705||49.8759|46.3092|51.4641|49.5972|50.3093|49.1264|46.9452|45.1945|48.4714|44.79|46.438|42.82|42.7|46.506|50.85|51.8|54.15|53|51.9|46.71|44.25|45.5|48.05|45.9401|45.5625|40.95|51.2|50.25|50.25|51|47.95|57.8|57.9|55.15|54.55||53.25||55.85|67.43|67.1|71.49|72.7|74|76.95|75.6|77.6|75.85|81.4|78.95|83.4|78.95|83|85.1125|89.2|88.45|92.15|84.3|78.95|76.9947|76.85|82.3|88.45|93.95|102.75|104.15|115.4|105.4|97.65|98.4|100|116.75|117.45|117.45|107.75|101.1674|109|122.7|127.8|135.9|143.11|145.0189|145.5291|155.45|155.45|152.2|163.35|163.25|163.5|180.55|180.55|180.55|225.15|225.15|210.7|216.2|218.15|181.4||
2022-02-19 20:23:17|pink_usa_1375|SVLPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|||10.6049||||10.35|10.6|10.0439|10.7|10.05||||11.1||11.34|||15.0143|14.95|||13.74||13.29|12.45|10.32|10.56|10.581|11.37|10.379|8.96|9.41|9.66||||8.18||10.79|11.77|11.56||11.01|11.85|12.174||12.23|12.9|12.75||13.45|14.2851||||10.4521||||10.3|8.43|10.42|10.42|11.78|11.79|11.79|10.66|10.66|10.15|10.15|12.2365|13.176|15.97|15.58|16.22|14.4647|10.6663|11.384|10.21|10.047|10.89|10.1598|10.1598|12.99|12.99|12.99|15.54|15.5077|15.5077|16.15|15.01|15.95|18.8204|18.8204|19.09|18.65|18.65|18.65||
2022-02-19 20:23:17|pink_usa_1376|IKTSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|31.35||||||40.2|40.03|40.82|42.55|41.85|42.85|45.27|44.75|46.39|50.44|53|49.701|52.35|52.35|50.64|49.25|45.5|48.85|51.59|52.43|52.63|50.15|52.12|46.42|50.75|51.45|51.75|48.69|46.74|45.61|47.14|42.75|43.56|36.45|35.12|37.25|39.34|39.22|40.29|39.78|37.26|42.9|38.14|38.84|40.29|44.2|41.15|40.62|41.75|44.4|47.48|46.75|45.35|45.57|48.55|44.99|41.69|39.85|42.35|43.68|43.66|49.35|53.9|55.5125|54.75|61.55|65.85|68.75|69.65|69.25|70.15|69.42|67.825|65.65|68.27|76|75.42|76.95|66.95|62.585|60.995|59.405|60.34|64.5|68.34|64.12|68.7|66.07|70.63|71.9|66.9|68|69.36|73.84|76.425|80.24|70.1|54.42|60.93|69|69.05|74.1|77.4|79.79|73.634|80.49|81.32|80.94|74.95|82.32|87.5|79.58|78.72|72.405|75.17|65.33|69.54|75.5|79.0033|72.395||
2022-02-19 20:23:18|pink_usa_1377|RTOXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:23:18|pink_usa_1378|ITEGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.125|35.75|27.1295|27.625|26.25|26.5|21.625|28.25|29.825|28.375|29|28.3|27.75|25.275|23.95|21.75|24.25|25.125|19.75|20.15|20|22|22.625|18.125|23.8|24.475|22.275|20|19.5|21.5|22.1|23.225|24.575|22|25.425|19.5|21.875|21.5|23.125|25.05|26.05|25.725|23.55|24|22.475|19.5|19.375|11.15|14.0625|9.95|9|6.275|7.2|6.025|7.5|8.875|9.4125|9.5|10.25|8.375|8.875|8.5|10.075|10.0625|10.8938|12.5813|13.8725|10.05|1.89|2.9|1.06|1.35|0.95|1.3|1.74|1.25|1.61|1.5|1.52|1.52|1.52|1.62|1.55|1.41|1.95|1.74|0.505|1.44|1.4|1.4|1.32||
2022-02-19 20:23:19|pink_usa_1379|CGGGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.1264|||1.13|||||1|1.0013||0.98|0.97|0.97|0.97|0.97|0.97|0.97|0.97|0.97|0.87|0.87|0.87|0.95|0.95|0.95|0.95|0.95|0.54|0.51|1.07|0.65|0.7|0.68|0.781|0.908|0.94|0.9|0.9|0.83|1.21|0.949|0.94|0.9744|1.21|1.21|0.85|0.87|0.85|0.85||
2022-02-19 20:23:19|pink_usa_1380|BTVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11|11.64|11.64|13|13|||||||18.66|18.7|||||||||||21.15|21.15||21.32|20.39|22.6966|22.5721|21.98|22.66|21.45|22.51|21.25|20.3153||22.25|21.31|21.8|19.924|19.13|20.72|21.2|19.3|15.96|16.15|17.05|15.45|13.62|13.62|13.95|15.55|16.02|15.4|17.77|18.981|17.7|18.73|18.92|19.35|19.84|20.66|22.21|22.23|18.3701|18.67|19.5|20.79|19.99|20.69|21|20.45|19.6|20.4|19.65|23.5|23.95|23.95|24.86|22.26|22.22|21.61|21.49|24.08|25.17|25.31|23.59|23.57|21.63|17.39|17.965|18.75|19.65|21.64|22.32|19.74|19.305|21.54|21.74|20.72|22.59|23.595|24.945|27.4|27.21|27.86|27.415|25.075|24.57|23.61|25.72|25.38||
2022-02-19 20:23:20|pink_usa_1381|STRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|25.25|27.5242|28|26|25.9|28.4003|32.7|25.75|29.7|26.27|26|24.17|25.95|28.76|31.85|26.05|27.849|26.81|29.349|29.14|28.25|28.229|29.23|31.239|30.83|31.65|32.86|34.54|32.06|32.9|29.56|31.6705|31.369|31.339|31.93|31.1|31.19|32.88|33.94|32.2501|34.1|31.76|33.6|34.03|34.1|31.6|31.25|29.65|30.07|32.2|34.3|31.81|32.22|31.28|32.865|28.44|27.6|26.94|28.5|29.14|29.48|29.75|31.54|28.675|29.61|29.4|28.81|28.355|29.25|27.9601|27.255|23.06|25.89|26.72|27.35|25|24.72|24.7|24.9699|24|22.49|22.65|25.48|27.12|26.61|26.23|24.81|26.75|23.35|24.78|26.03|29.55|31.79|34.05|33.73|34.45|26.59|29.64|29.51|31.42|32|31.42|32.22|31.775|32.08|32.175|32.91|32.04|31.49|34.315|34.8|36.17|40|40.07|38.07|36.9675|37.34|39.55|39.755||
2022-02-19 20:23:21|pink_usa_1382|SVTRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|22.35|15.45|17.45|17.25|13.25|15.2|17.65|18.2|17.3|15.9|15.4|15.1|15.85|18|17.45|18.22|17.45|18.501|17.55|18.85|19.55|21.15|21.15|20.5|23.11|23.05|22.95|22.55|23.9|23.5|24.43|24.63|24.12|24.1|22.5|23.7309|25.8|24.56|23.75|25.11|24.8|23.36|27.2|27.2|26.22|26.55|27.65|27.09|25|25.8|25.75|26.02|23.95|26.25|28.6|31.75|25.85|26.97|27.2|28.7|28.9|28.85|27.7|28.5891|30.6|30.43|30.95|33.1|33.82|32.5131|32.2|30.4371|31.3|32.18|29.75|32.43|31|31.5568|31.3|33.23|32.49|33.7|32.15|33.85|34.15|34.1|31.1|31.95|29.75|30.25||31.26|32.36|31.67|31.4812|27.95|28.2|26.35|26.7|28.718|28.25|29.87|31.42|32.35|28.2|29.5|29.8|28.6539|27.76|27.85|29|27.2|25.55|25.85|27.25|26.25|26.94|25.34|24.95|22.95|24.87|23.564|23.5125|25.69|27.16|25.97|25.605|25.1151|25.1151|25.07|25.14|25.75|25.87|30.1|30.1|33.65|34.6782|26.099|28.641|29.7792|30.675|30.2564|31.9|32.49|32.49|32.49|30.8|33|32.03|31.95|31.95|33.97|34.2|38.18|39.84|39.84|35.84|38.06|38.47|39.8||
2022-02-19 20:23:21|pink_usa_1383|MTPTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1392|3.1035|2.9562|2.723||2.723|2.723|2.723|2.723|2.723|2.723|2.723|2.723|2.723|2.723|2.723|2.723|3.23|3.23|3.23|3.23|2.2961|2.4047|2.4047|3.08|3.1103|3.1103|3.4|3.4|3.4|3.4|3.95|4.03|4.03|3.5628|4.0002|4.9|4.9|4.9|4.9|4.9|4.9|4.25|4.25||
2022-02-19 20:23:22|pink_usa_1384|TSCDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1233|32.11|32.3633|33.63|36.1633|38.0633|37.1007|32.6927|29.5767|29.1333|30.6407|31.54|29.0067|27.36|29.1333|26.2833|26.22|17.9233|18.7467|20.52|20.0133|16.7073|18.316|20.2287|22.0527|21.1533|23.9653|22.8507|22.7493|26.2605|25.6753|25.08|25.8273|25.0293|26.22|23.8133|21.888|22.6733|24.1933|24.3453|26.486|25.5487|25.688|25.992|25.3713|25.232|25.0673|25.612|25.5867|24.9027|23.6867|22.344|24.4087|24.32|23.6233|24.2187|19.494|19.5067|19.4687|19.836|17.9487|18.8607|18.696|21.2167|19.0127|19.5193|20.3933|21.4827|21.584|21.204|22.1287|22.0147|20.5833|19.6587|21.7373|22.04|22.306|22.23|20.6847|20.7746|19.57|20.8493|18.5947|18.886|18.7213|18.5187|16.0867|14.5895|10.8617|11.7483|10.3043|10.2727|13.49|14.288|13.6673|13.5407|11.856|11.9067|12.3627|10.6197|11.134|10.0257|8.9173|8.1067|9.5253|9.8293|10.6653|8.7147|8.5893|8.664|7.8153|8.6007|9.044|9.8547|9.766|9.7913|9.234|8.6893|8.7337|9.12|9.0313|8.4867|8.987|9.196|9.6393|9.3417|10.3233|10.9567|10.7793|11.153|10.849|12.16|12.635|12.8757|12.806|11.8433|11.5393|10.4753|9.2973|10.2727|11.4127|11.6027|11.78|12.5248|11.0073|11.438|10.07|10.5792|11.1226|11.3239|11.9953|12.5463|12.4513|11.704|10.4785|11.1087|10.716|10.3107|11.2683|10.906|10.336|11.0327|11.476|12.7807|12.654|9.102|9.59|9.29|9.5499|9.89|9.81|10.73|10.56|11.31|11.505|12.2|11.85||
2022-02-19 20:23:23|pink_usa_1385|SMGZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.105|18.85|20.1|22.15|21.74|21.56|20.44|19.68|19.69|18.3|15.14|14.47|15.35|15.1|14.99|16.01|16.32|16.8|17.97|15.27|16.34|17.53|16.81|17.04|17.41|18.17|20.28|19.14|19.41|19.14|19.62|20.54|20.69|20.62|20.82|22.73|23.28|22.02|24.5943|22.5797|23.13|21.3045|22.44|22.19|22.255|21.846|21.8897|20.08|18.925|17.86|16.046|17.64|17.87|16.5625|17.49|18.63|17.875|18.695|17.22|15.47|15.625|15.16|13.25|13.26|14.42|15.29|15.95|16.42|15|16.815|18.625|19.44|17.65|18.465|17.395|19.295|19.195|20.51|21.9|21.17|21.33|20.58|20.62|21.51|20.99|19.98|20.53|21.93|22.44|21.27|22.39|24.225|22.5|20.62|20.55|19.71|18.155|17.25|17.445|19.38|19.04|19.485|20|18.58|20.15|18.69|20.38|19.12|21.4|20.78|22.64|22.65|19.81|13.55|14.65|17.4|17.51|18.91|19.625|18.26|18.075|20.144|21.525|20.615|21.19|21.91|22.5|22.02|22.04|19.6|19.91|19.56|19.16|19.15|22.09|21.33||
2022-02-19 20:23:24|pink_usa_1386|CBGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|35.3|44.0345|41.87|44.2|41.86|39.89|39.46|42.02|41.13|37.24|36.51|38.13|39.08|40.5|40.61|40.45|36.89|36.8|32.44|32.23|33.9799|35.7|38.75|43.73|37.84|32.47|24.1675|26.25|27.5|29.12|29.81|29.17|28.47|29.81|36.934|39.29|40.77|48.52|47.17|45.74|49.74|42.91|43.7455|43.57|44.09|39.33|35.85|39.45|35.615||
2022-02-19 20:23:24|pink_usa_1387|SMGKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.25||||12.039|11.5|12.75||||10.5|10.875|11.75|11.9|10|10|11.05|11.875|11.982|11.18|11.1|10.7|9.85|10.5|9.5|10|9.64|10.15|11.5|11.98|12.6|12.5|11.25|11.25|10.15|10.15|10.7|11.25|10.4|9.75|10.35|11.05|10.9|11.5|11.8|11.05|11.2|11.9|11.5|11.55|11.9|8.05|11.7|12.55|12.8|13.1|12.55|13|13.4|13.75|14.65|15.508|16.1|16.35|16.668|16.85|16.11|16.35|16.9|16.6|16.65|16.35|16.882|18.1|16.3|||||16.3|||||18|19.99|21.15|21|21.2|21.75|22.55||20.28|19.6|22.3|22.7|21.3|20.25|19.75|19.85||19.5|20.5|19.6|21.1|18.75|12.55|11.95|13|13.85|12.1|10.6|10.7374|10.75|12.1366|12.05|13.25|13.8||14.75|16.2|16.38|15.86|15.65|17.2|16.6388|14.25|16.86|17.8|18.5|20|18.88|19.31|19.15|22.1|21.71|21.68|19.91|17.55|19.06|18.5|16.1956|14.32|15.06|13.95|14.9232|16.5|16.95|15.8|17.5475|15.33|16.191|16.55|16.6|16.905|17.09|18.74|19.72|19.0457|19.3|19.147|20.1|20.2|20.77|19.97|20.75|22.33|23.21|22.45|24.4231|23.04|22.5|20.6357|22.7786|21.83|22.371|21.2809|21.7882|19.65|19.15|17.77|15.71|17.81|17.86|16.64|17.64||16.835|18.488|16.79|15.68|15.129|15.4|13.32|12.8|14.22|15.02|15.64|16.245|14.69|17.067|18.18|18.92|17.85|17.92|18.17|18.95|18.72|20.1685|21.5756|20.29|20.94|20.07|21.285|21.195|19.43|20.01|19.89|21.25|21.898|21.53|22.2|23.815|21.91|20.74|20.275|19.34|17.81|17.66|17.05|18.67|18.7275|19.1901|19.65|18.2945|20.31|18.865|20.61|18.8525|21.08|21|22.24|22.18|22.18|15.67|15.09|17.73|18.05|18.015|19.2|18.4017|20.37|20.4|20.95|19.91|20.3|20.95|22.73|22.73|22.05|21.8|20.09|18.85|19.104|20.475|21.55|21.64||
2022-02-19 20:23:25|pink_usa_1388|ARGKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:23:25|pink_usa_1389|LNSTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.04|10|8.9|10.12|9.97|9.39|10.01|8.22|9.3|9.37|8.89|9.05|8.45|9.1098|10.34|9.735|10.19|11.16|11.3|12.04|12.666|12.75|13.01|12.535|12.77|12.8|14.3|13.92|14.59|14.94|15.48|14.97|14.88|15.33|14.91|14.06|12.27|13.65|15.145|15.515|16.325|17.03|17.03|17.97|20.3|21.26|22.53|22.553|22.12|24.665|26.45|25.181|22.43|23.4|25.24|26.24|28.1|29.55|29.22|27.55|27.33|31.42|32.71|34.63|25.58|25.43|26.85|27.9175|26.21|28.44|25.8|24.76|22.47|24.0601|24.57||
2022-02-19 20:23:26|pink_usa_1390|LDNXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6358|8.9399|7.6219|7.5574|5.5759|4.8386|8.0643|10.5066|10.9214|9.5389|11.1057|12.1195|12.5527|12.7646|11.7416|10.3131|9.3546|9.6772|10.1933|9.2624|8.4883|8.3408|9.6311|9.9537|9.8707|10.5725|11.6218|12.3038|13.0135|12.9398|12.8107|13.29|14.2024|14.8383|12.3315|13.3637|10.8569|12.3223|11.6955|11.3361|13.631|13.1794|15.6217|16.147|13.9075|14.0549|13.5941|14.4098|14.078|13.6964|15.0595|16.5986|17.6954|19.3083|18.0548|18.5249|19.5847|20.4603|22.7737|22.5063|23.2805|22.9487|24.3772|25.944|27.5569|30.9209|30.1384|28.5062|30.8748|30.1375|29.4924|31.5637|29.85|32.3|32.95|33.3|35.7|36.7|37.14|38.74|37.31|40.2271|40.4196|38.36|38.7|39.4|39.6|36.96|31.55|40.26|40.75|39.9|34.76|35.1|36.27|36.8|37.15|34.85|34.95|35.46|39.75|37.89|39.1|43.87|44.4|48|50|50.69|51.6|48.7|51.05|50.65|54.95|54.1|57.4|59.95|60.45|58.89|59.05|59.76|60.5|54.6|48.98|53.76|59.85|61.9|64.8|67.58|68.7|71.4358|80.4|86.644|88.7|89.6|90.69|101.35|107.0187|102.85|80.84|96.303|101|107|114.02|114.75|118.09|112.8|112.299|125.42|133.05|133|102|100.25|107.61|109.1|103.744|112.01|107.95|93.45|88.5|98.75|95.851||
2022-02-19 20:23:27|pink_usa_1391|BCLYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0793|3.15|2.3|2.25|1.42|1.18|2.5|3.6|4.95|4.65|5.8663|6.1|6.0156|5.36|4.3|4.7|4.08|5.15|5.5|5.1|4.15|4.6|5.4|4.92|4.95|4.47|4.27|4.45|5.06|4.92|4.58|4.64|4.3|3.74|2.9|2.48|2.25|2.78|2.77|2.89|3.68|3.72|3.65|3.5265|2.88|2.62|2.65|2.84|3.52|3.7|4.04|4.664|4.57|4.54|4.41|4.44|4.63|4.542|4.357|4.49|4.37|4.14|4.21|4.72|4.4|4.2|4.02|4.17|4.02|3.58|3.6937|3.73|3.6535|3.45|3.591|3.43|3.855|3.9245|3.82|3.884|4.12|4.15|4.37|3.93|3.84|3.51|3.4601|2.85|2.265|2.51|2.09|2.36|2.2|1.9635|2.09|2.3|2.14|2.35|2.98|2.87|2.86|2.778|2.725|2.73|2.65|2.606|2.65|2.33|2.48|2.3|2.65|2.77|2.6152|2.89|2.9524|2.833|2.6|2.5|2.4138|2.2754|2.18|2.26|1.8067|1.919|2.11|2.1161|2.09|2.13|1.89|1.9|1.761|1.636|1.69|2.2|2.185|2.28|2.21|1.735|1.09|1.12|1.418|1.38|1.39|1.39|1.24|1.69|1.774|2|2|2.39|2.595|2.415|2.62|2.37|2.57|2.48|2.61|2.6701|2.3739|2.795|2.78||
2022-02-19 20:23:28|pink_usa_1392|HBCYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|11.1|11.05|9.9|7.45|5.47|7|8.35|8.38|8.05|10.55|10.2|11|11.9|11.55|11.7|10|10.5|10.26|10.15|9.19|9.67|10.5|9.95|10.51|10.53|10.54|10.7|11.45|10.68|10.5|10.77|10.04|9.56|8.78|8.1|7.29|8.44|7.46|7.77|8.86|8.51|8.87|9.15|8.28|8.7|8.75|8.52|9.3|9.45|10.29|10.68|11.14|10.67|10.51|10.896|10.66|10.72|10.76|10.75|10.79|10.98|10.69|11.02|10.31|10.45|10.15|10.19|10.35|10.05|10.58|10.75|9.9|9.943|9.44|9.05|9.415|8.52|8.65|9.79|9.44|8.84|9.07|7.77|7.86|7.75|8.07|7.25|6.27|6.415|5.95|6.55|5.85|6.299|6.86|7.45|7.4601|7.29|8.2|8.08|8.3|7.99|8.02|8.13|8.67|9.5|9.4201|9.47|9.7601|9.52|10|10.72|10.01|9.78|9.22|9.62|9.53|9.345|9.1|8.29|8.51|8.36|8.15|8.11|8.285|8.01|8.5|8.75|8.15|8.265|7.17|7.27|7.21|7.48|7.44|7.715|7.44|6.12|4.99|4.89|4.67|4.79|4.35|4.23|4.02|4.4|5.67|5.09|5.34|5.79|5.875|6.225|6.36|5.654|5.31|5.04|5.8|5.7|5.86|6.29|7.05||
2022-02-19 20:23:29|pink_usa_1393|RBSPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.2|8.8|7.7|3.3|2.5|4.5|6.2|6.5|5.7|7.9|8.8|7.6|6.2|4.9|5.5|4.95|5.719|6.591|8.2|6.8|6.8|7.5|7.1|7.6|7.05|6.308|6.4|7|7.035|6.637|6.65|6.6|5.5|4.14|3.3|3.5|3.4|3.05|3.2|4.5|4|4.1|4.1|3.4|3.34|3.64|3.45|4.08|4.338|4.83|5.55|5.24|4.65|4.15|4.67|5.11|4.46|4.82|5.17|5.97|5.226|5.26|5.9|5.488|5.53|5.23|5.14|5.65|5.38|5.91|5.7325|5.79|5.7901|5.99|5.51|5.61|5.632|5.258|5.16|5.182|5.46|5.27|4.97|4.97|4.94|4.71|4.03|3.244|3.22|2.96|3.57|2.96|2.37|2.4|2.5861|2.36|2.28|2.72|2.6901|2.72|2.82|2.84|3.3501|3.11|3.27|3.346|3.1201|3.45|3.52|3.66|3.63|3.935|3.52|3.67|3.61|3.44|3.27|3.44|3.06|3.24|3.14|2.42|2.75|3.15|3.29|3.33|3.1|2.695|2.845|2.425|2.12|2.48|2.73|2.88|3.19|2.82|2.0852|1.28|1.33|1.6837|1.51|1.38|1.4419|1.41|1.6453|2.19|2.16|2.33|2.619|2.68|2.82|2.8|2.8186|3.04|2.78|3.055|3.02|2.81|3.34|3.3||
2022-02-19 20:23:30|pink_usa_1394|LLDTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2.1667|1.7333|1.3467|0.8|0.48|0.6867|0.9673|0.76|0.6667|0.9333|1.2067|0.9914|0.9|0.85|0.88|0.815|0.82|0.96|0.98|0.74|0.835|1.22|1.135|1.16|1.1|1.01|1.08|1.01|1|0.96|0.94|0.77|0.74|0.52|0.54|0.57|0.45|0.425|0.39|0.54|0.508|0.51|0.52|0.41|0.45|0.461|0.64|0.6|0.67|0.721|0.82|0.81|0.82|0.7347|0.84|0.9629|1|1.15|1.181|1.2|1.24|1.24|1.3495|1.31|1.35|1.28|1.34|1.3|1.28|1.23|1.23|1.23|1.19|1.24|1.07|1.105|1.24|1.18|1.24|1.34|1.3|1.27|1.15|1.168|1.17|1.12|1.04|0.88|1.07|0.95|1|1.02|0.72|0.7|0.8|0.7|0.6853|0.77|0.8|0.81|0.81|0.81|0.88|0.9242|0.852|0.89|0.8516|0.8616|0.9|0.87|0.9014|1.01|0.91|0.8942|0.85|0.8262|0.783|0.8389|0.7769|0.7974|0.73|0.65|0.6|0.7521|0.84|0.878|0.805|0.7255|0.7|0.6298|0.602|0.6403|0.7377|0.789|0.802|0.7405|0.6134|0.355|0.39|0.41|0.385|0.36|0.33|0.381|0.376|0.495|0.4925|0.4735|0.55|0.5885|0.6283|0.66|0.657|0.6565|0.61|0.6214|0.686|0.6|0.6475|0.6933||
2022-02-19 20:23:31|pink_usa_1395|SCBFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6494|17.1398|17.85|19.25|16.72|14.36|10.18|9.81|10.08|10.825|10.111|10.115|9.11|9.43|12.795|12.82|12.3875|13.25|13.86|14.4675|14.3175|12.7401|11.98|12.53|11.72|13.7325|11.04|12.39|15.08||
2022-02-19 20:23:32|pink_usa_1396|BPAQF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|8.3605|7.55|7.7|7.5|5.75|6.7|7.35|8.6|7.5829|8.75|8.32|8.8549|9.6|9.6|9.8|8.75|8.85|9.78|8.25|6|5.4|6.4|5.75|6.85|7.25|7.15|7.5|7.85|7.93|7.56|7.56|7.45|7.25|6.76|6.09|6.19|7.24|7.09|7.29|7.7|7.78|7|6.93|6.18|6.6|6.48|6.711|6.911|6.98|6.74|7.2|7.489|6.66|6.96|7.191|7.01|6.91|6.99|6.83|6.91|7.74|7.65|7.9|7.84|8.07|8|8.34|8.36|8.8863|7.92|7.9001|7.31|6.958|6.63|5.9892|6.57|6.83|6.7499|6.78|6.7153|6.85|5.98|5.15|5.06|5.83|5.13|5.25|4.77|5.08|4.74|5.39|5.09|5.94|5.42|5.7|5.88|5.47|5.79|6.3|6.054|5.63|5.795|5.67|6|5.76|6.0201|5.6922|6.35|6.77|6.52|6.92|6.45|6.37|6.5484|7.51|7.66|7.695|7.29|7.1|7.7572|7.05|6.98|6.5|7.088|6.98|7.53|7.125|6.874|6.872|6.0402|6.17|6.128|6.51|6.13|6.262|6.05|5.425|4.356|3.885|4.25|3.86|3.895|3.24|2.75|2.714|3.555|3.9|3.535|4.25|4.24|4.31|4.58|4.498|4.11|4.07|4.98|4.595|4.24|4.75|5.13||
2022-02-19 20:23:33|pink_usa_1397|LGGNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14|14|13.75||11.625|11.562|12.5|12.5|13.25|13.25|13.25|||12.125|12.125|12.125|12.319|12.5|12.25|12.25|10.95|10.95|10.95|10.95|10.8|10.8|||||11.75|11.75|11.75|11.75|8.4357|10.1733|7.3101|8.5|9.5|7.55|6.72|6.72|5.75|6.5|7.5|7.55|7.8|8.65|8.37|8.9|8.6|9.3|9.25|9.49|8.76|8.34|8.06|8.99|8.45|9|9.25|9.5|10.3|10.65|10.85|11.05|10.45|10.35|9.75|10.1|9.85|10.35|10.1|9.65|10|11.2|10.5|||||11.9||||14.95|15.75|15.8|15.8|14.95|16.25|16|15.25|14.8|13.7|13.75|14.45|13.55|12.75|12.9|12.65|12.55|12.71|12.4|11.4|9.39|9.94|9.06|7.8|6.6|4.65|5.05|4.27|1.65|3.55|5.42|5.3|4.46|5.4|6.34|6.89|6.75|6.4|6.42|6.05|5.83|6.94|6.46|6.15|6.6|6.81|7.28|8.5|8|7.53|8.6|9.51|9.7|9.7|9.87|9.25|9.37|7.86|7.8|7.8|8.67|8.41|8.7|9.5|9.47|9.65|9.51|8.11|9.956|9.99|10.15|10.76|11.35|12.09|12.4|11.94|12.15|13.25|13.83|13.484|13.99|15.47|14.97|16.01|17.1|17.1|18.839|17.83|19.6|17.5|18.0975|19.55|19.7905|19.83|19.396|18.19|18.85|19.21|19.03|21|21.35|21.24|19.58|20.365|21.09|21.6|19.68|18.805|20.7|21.1|17.815|14.73|16.97|16.59|16.15|15.27|12.68|13.505|14.495|14.095|12.785|15.45|15.24|14.9|15.595|15.51|16.52|16.82|17.04|18.125|16.97|17.69|17.685|17.6|18.67|18.26|18.37|18.285|18.635|18.77|18.04|17.12|16.385|16.92|17.11|14.41|15.59|17.34|18.37|18.82|18.35|17.295|16.99|14.77|13.65|14.58|17.38|18.585|20.29|20.17|15.95|10.5|11.612|13.94|13.48|14.905|13.53|12.325|14.9545|16.205|18.751|18.09|19.73|20.4|19.25|20.195|18.76|19.61|19.25|19.71|20.095|19.48|21.5|19.74||
2022-02-19 20:23:35|pink_usa_1398|AVVIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|12.68|12.6775|13.19|12.86|11.43|11.96|10.16|9.54|9.95|12.2|12.1|12.8|13.05|12.14|12.79|14.89|14.93|14.7|14.9|14.16|14.48|12.53|9.92|8.77|10.22|10.22|9.72|11.84|10.9|10.48|10.31|8|8.98|9.78|10.42|10.58|10.64|11.66|12.6|11.12|10.91|9.05|9.64|10.16|10.58|11.6|12.18|13.31|14.39|13.82|14.76|15.03|16.91|16.28|17.89|17.71|17.92|16.91|17.38|16.44|16.64|15.78|14.86|16.37|17|16.67|15.95|15.91|15.15|16.44|14.37|14.41|15.2|15.65|14.84|13.03|12.66|12.52|12.66|12.97|9.85|10.37|11.73|11.48|10.88|11.86|12.02|12.27|12.42|13.21|13.79|13.62|13.97|14.277|13.31|13.3|13.83|13.63|13.82|14.15|14.375|14.45|14.58|13.63|13.23|12.835|12.6|12.5|11.27|9.66|9.705|11.03|11.39|11.31|11.13|10.71|10.976|9.35|8.47|9.655|11.18|10.23|10.9|10.41|8.84|6.17|5.72|6.52|7.21|7.44|7.52|7.78|6.95|8.86|8.92|9.39|10.4|11.49|11.09|11.77|11.46|10.86|11.26|10.93|10.83|10.44|11.58|11.8||
2022-02-19 20:23:36|pink_usa_1399|AIVAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4908|6|5.65|5.8|5.46|2.3|3.65|4.52|5.3|5.15|5.75|6.5|7.2|6.6|6.2|6.7|6.25|5.6||4.4|4.45|5|5.8|5.8|6.32|6.35|6.12|6.4|7.4|7.63|7.2|7.13|6.85|7.05|6.3|4.64|4.229|5.1|5|4.56|5.9|5.7|5.41|4.8|4.1|4.38|4.7|5.6759|5.15|5.2|5.7|6.2962|5.62|5.3|4.4858|4.9|5.226|5.55|5.65|6.1653|6.58|7.04|7.15|7.59|7.37|7.95|8.2244|8.69|8.8559|8.8|8.42|8.76|8.23|8.23|7.74|7.35|8.01|8.3538|8.21|8.15|7.9|7.83|7.99|7.25|7|7.19|7.59|7.24|6.43|6.39|6.15|6.1|6.33|4.7|5.33|5.795|5.51|5.298|5.95|5.95|6.08|6.18|6.5525|6.81|6.84|6.71|6.97|6.54|6.45|6.655|6.7534|6.745|7.14|6.95|7.13|6.99|7.34|6.51|6.45|6.33|6.44|5.43|5.075|4.71|5.4|5.64|5.6|5.51|5.3|5.38|4.9|4.33|4.7477|5.4|5.15|5.44|5.275|4.4869|3.1103|3.105|3.54|3.38|3.67|3.7574|3.67|3.5317|4.39|4.45|4.62|5.2|5.665|5.25|5.6|5.76|5.1001|5.6|5.3892|5.384|5.44|5.3301|5.64||
2022-02-19 20:23:36|pink_usa_1400|BHPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|18.25|19.5|16.8|14.3|21.1|20.65|22.4952|20.9193|27.25|25.4|26|27|30.75|33.25|29|33.543|32.05|27.95|27|28|32.1|30.2|33.5|36.5|36.8||40.35|39.7|40.4|39.65|38.3|39.1|32.8|32.3381|28.6|31.199|31.7|30.221|34.3|32.5|30.25|31.2|27.5|28.5|30.85|29.55|31.226|30.8|34.15|33.2|33.95|31.6|29.25|28.78|28.65|24.9|29.55|30.7287|29.4|31.45|29.5676|30.4|29.1|30.8|31.56|32|31.9|31.9|33.9|30|26.11|27.05|20.75|20.35|23.428|24.34|21.9|24.3|20.6|18.25|17.7|16.74|17.4|13.4|12.15|11|9.3|11.2|10.27|12.15|12.72|13.25|11.3|13.25|15.51|15.7|16.65|16.22|17.54|15.7357|15.66|14.5|15.25||17.9698|18.9|17.9|17.55|18|21.25|21.5|19.42|19.35|23.0899|23.45|21.4269|21.7|19.65|21.65|20.5|19|20|22.3|22.3|24.95|24.3|24.3|25.2|25.15|20.5|21.31|21.6355|21.6355|23.46|21.3|18.05|15.25|15.8527|20.05|20.57|21.95|23.8|22.05|19.1|23.4265|26.45|28.1054|31.5|28.1|28.1|31.2|30.31|29.8148|29.8148|25|26.7|28|27.85|27.85||
2022-02-19 20:23:37|pink_usa_1401|STJPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.4|2.75|2.8|2.75|2.45||2.3|||3.25|3.61|4.3||3.84|||3.8||3.5||3.43||||||4.28||||5.95||||||||5.13||||||5.31|||||6.64|||7.92|7.78|9.51||||9.75|10.72|10.31|11.73|12.22|12.97|14.69|13.6756||12.74|||11.86|11.33|11.79|12.39|11.77|13.34|14.54|14.8|13.13|13.88|13.7|15.42|13.495|13.63|14.62|15.22|14.35|13.29|12.04|12.71|12.66|13.08|9.51|12.21|13.07|12.61|11.222|11.77|12.87|13.37|13.02|13.165|15.12|15.3925|15.435|16.18|14.715|14.92|15.77|16.3|17.07|16.59|15.28|15.52|15.825|16.197|15.0975|14.985|14.78|14.7525|13.41|12.835|12.18|12.55|13.13|13.98|14.98|13.076|14.24|11.36|11.21|11|13.645|14.092|15.78|14.99|12.675|9.096|10.4175|12.7|12.03|13.17|12.34|12.23|12.056|14.985|15.761|16.648|18.12|18.37|19.45|20.01|20.14|21.23|22.27|18.85|21.625|20.5875|22.118|20.74||
2022-02-19 20:23:38|pink_usa_1402|RTPPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|30.6145|18.25|26.95|22.7|29|32.49|37.6|46.42|35|44.5|42.45|44.55|46.7|51.75|52.375|50.75|56.3|61.0089|47.8991|46.2|43.65|50.9|53.8|62|70.35|70.85|72.1|73.28|68.35|72.15|68.25|68.95|73.65|67.37|59.4|47.72|55.81|52.6|51.05|62.55|53.05|54.6|51.65|44.5|47.25|50.1|48.95|48.95|50.25|52.35|60.45|56.55|49.8|46.57|44.9|41.82|40.375|49.68|48.3|47.77|53|53.95|56.01|52.3|55.25|55.1|54.6|51.7|55|56.872|53.35|51.1|47.95|46|45.4|45.95|47.95|42.325|45.95|44.175|41.19|39.69|34|38.5|36.5|33|25|25.9|30.37|31.55|30.755|27.47|29.8|31.75|31|33.105|34.48|39|41.2|44.925|40.37|41.99|38.9|40.2|43.25|45.75|49.05|48.35|48.6|47.055|54.35|54.35|50.95|48.48|52.77|57.1|54.7|52.15|48.38|49.5|46.75|47|47.925|55.25|59.34|60.2|58.5|57|62|52.0722|49.05|49.72|52.6|54.025|58.85|54.7|47.4582|46.3561|45.3|56|55.2|64.6|61.5|59.86|59.645|72.49|78.945|79.17|90.6|78|86.24|89.9|81|87.5|75.65|64.2|61.265|63.5883|67.2675|73.335||
2022-02-19 20:23:39|pink_usa_1403|SHNWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.75|13.39|13.39|13.6|17.8|17.8|19.35|20.4|20.3|20.95|17.85|18.6|||19.15|19.15||||26.4|26.4|29.55|29.55|28.65||31.4||||20.5|20.5|20.75|19.96|20.19|25.65|25.65|23.02|23.02|18.8|21|21||24.4|||30.25|30.25|31.6319|32.07||||36.65|||||40.95|40.95|42.6|||43.17|43.17|40.25|40.8|38.44|38.36|42.77|41.32|44.05|46.4|48.04|49.05|53.6|52.55|49|43.27|43.2|46.45|45.21|42.55|37.4|36.73|36.75|36.5|38.45|28.95|34.794|38.059|36|34.05|36.11|37.576|36.4|37.85|38.2|41.3|41|40.47|45.865|42.7|45.78|45.975|45.7|47.4525|50|46.625|45.016|45.7|43.925|42.621|40.125|40.36|39.7|34.4|29.85|31.2|34.25|35.14|37.6|41.98|38.85|38.423|35.505|32.875|36.31|41.67|43.075|46.075|42.85|36|32.24|33.1|36.8|37.55|39.75|39.51|35.5|35.3975|42.75|45.575|50|47.84|47.325|48.9|50.625|49.78|51.6304|52.47|48.0984|50.13|45.22|48.39|47||
2022-02-19 20:23:39|pink_usa_1404|PUKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|6.1064|5.05|5.3195|3.45|3.85|5.2|6.5|6.8|7.05|8.2579|9.6|9.3|9.95||9.35|9.35|7.7848|8.7|8.1|8.07|7.35|9.14|9.4|10.15|9.5|9.75|10.6748|11.75|11.65|11.95|12.6|11.62|11.82|10.86|9.54|9.9|10.15|10.06|10|11.42|11.73|11.81|11.661|11.88|11.53|11.8|13|13.45|13.48|14.39|14.66|14.95|15.36|15.8|17.27|17.07|17.04|18.53|17.29|19.25|20.58|20.3|22.15|20.35|22.55|22.25|23.1|23.25|23.8|22.9|23.95|22.45|23|24.55|23.1|25|25.45|25.2|24.98|25|24.85|23.91|21.15|23.5|23.95|23.48|21.05|18.3|18.6|18|19.2|19.05|14.74|17.8|18.1|18.2025|16.25|20.0175|20.05|19.55|20.4|20.72|22.5|22.55|22.75|23.2025|22.9|23.8|24.1|24.4|25.75|25.08|25.1842|24.35|25.65|24.55|22.8|22.5|22.05|22.25|20.85|18.02|17.7|19.25|20.85|21.56|22.4|20.11|22.1325|18.56|16.074|17.2919|17.58|16.7874|18.592|18.45|16.45|12.645|12.9609|13.8|15.85|15.39|16.25|14.47|13.375|16.538|18.834|16.06|20.738|21.328|20.454|21.4977|19.552|18.14|21.712|19.516|20.384|17.332|17.86|16.262||
2022-02-19 20:23:40|pink_usa_1405|BTGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.04|1.9|1.85|1.49|0.98|1.17|1.2|1.54|1.65|2.2089|2.25|2.04|2.2619|2.33|2.26|2.1|1.7719|1.87|2.041|1.8|2.05|2.27|2.1|2.3|2.43|2.82|2.95|2.9|2.9|2.95|3.1|3.28|3.18|3.0039|2.7724|2.5|2.87|2.95|2.95|3.37|3.7|3.59|3.45|3.13|3.27|3.3|3.4|3.67|3.37|3.66|3.94|4.21|4.22|4.1|4.18|4.41|4.52|5.07|5.08|5.57|5.9|6.01|6.3|6.17|6.67|6.25|6.7|6.55|6.613|6.45|6.25|6.17|5.74|6.41|5.82|6.4|6.9|6.9706|6.95|6.75|7.12|7.38|6.55|6.23|7|7.5|6.99|6.7394|6.65|6.05|6.45|6.1|4.89|5.2|5.27|4.96|4.51|4.6225|4.67|3.887|4.4|3.88|3.85|3.75|3.72|3.95|3.7|3.81|3.4|3.05|3.35|3.27|3.28|3.25|3.3|2.7974|3.0417|3.15|2.8|3.8|3.5|3.31|3|3.04|2.75|2.9|2.97|2.5|2.44|2.25|2.025|2.14|2.5|2.495|2.525|2.03|1.72|1.405|1.3|1.42|1.36|1.35|1.35|1.2524|1.59|1.73|1.95|1.7|1.904|2.175|2.27|2.51|2.56|2.4|2.265|2|1.95|2.19|2.39|2.66||
2022-02-19 20:23:41|pink_usa_1406|ICAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|8.2|7.28|7.32|7.892|7.708|8.08|6.94|5.608|4.86|5.28|4.736|4.54|5.936|5.268|5.56|5.764|4.548|4.888|4.668|4.66|5.296|5.48|5.508|6.232|6.78|7.232|7.676|8.508|8.384|8.144|9.736|9.436|11.06|11.324|11.776|13.456|14.176|14.828|14.636|13.772|13.468|12.856|10.648|12.052|10.98|13.164|14.3628|14.524|16.0192|17.088|17.32|16.292|16.936|15.356|17.028|15.9|17.824|17.952|17.42|18.04|15.34|15.56|15.472|14.784|15.108|9.9016|10.484|10.72|9.9264|10.79|10.534|10.86|11.845|13.4|13.01|14.46|15.1|15.756|15.748|15.4625|16.22|16.79|16.64|18.1|17.15|17.38|17.19|17.57|18.675|17.82|17.66|17.35|16.12|16|15.355|15.11|17.05|16.02|13.605|13.665|11.72|11.53|10.7|9.98|11.63|13.9|14.05|16.09|15.475|11.65|5.88|4.91|6.39|5.53|4.66|5.3995|4|2.7|4.4597|4.335|4.16|6.04|6.08|5.54|5.88|5.03|4.76|4.35|4.92|4.56|3.45|4.21|4.24||
2022-02-19 20:23:42|pink_usa_1407|BABWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.15|6|6.605|5.375|4.5|4.625|4.625|6|||||5.35|5.35|5.35|||||5.17|||4|2.75|2.5|3.11|2.825|2.75|2.75|3.47|3.42||3.2|2.3|2.35|1.7|1.7|2.25|2.266|1.888|1.7|1.7|2.25|2.25|2.39|2.7|2.7|2.78|3.4|3.85|4.15|5.15|5.4|5.4|5.15|5.15|4.6|4.35||3.7|3.95|4|4.28|4.28|5.1|5.9|4.5|5.1|4.9|5|5.2|5.1|5.3|5.334|5.7|5.7|5.72||||6.95|6.95|8.35|8.2|8.35|8.35|10.1|10.1|10.8496|9.6|9.75|8.3|8.6453||8.78|8.25|8.3|7|6.45|5.95|5.05|4.52|4.3705|4.6|4.2|4.6|4.6|2.6|2.3|2.5|2.66|2.2|1.81|2.15|2.555|||2.7|2.98|3.45|3.37|3.43|3.15||3.25|3.5|2.71|3.15||3.25|3.85|3.98|4.5|4.22|4.74|4.22|3.61|3.68|3.81|3.85|4.02|3.43|2.08||2.62|2.395|2.19|2.88|2.57|2.88|||2.44|||2.48||2.74|3.16|3.441|3.81|3.82|4.28|4.14|4.352|4.87|5.19|5.6|6.12|5.9972|6.96|7.08|7.29|7.32|6.91|6.83|6.2871|5.286|5.96|5.37|6.53|7.204|7.15|8.45|8.765|8.72|8.55|8.09|7.54|8.55|8.69|8.84|8.83|8.9|7.55|7.14|7.76|7.42|7.5|7.505|5.12|5.265|5.42|5.01|5.33|5.611|5.49|6.01|6.65|6.57|7.18|7.54|8.075|7.9|8.15|7.98|7.8846|8.3958|8.99|8.572|8.55|8.86|9.04|9.3|9.14|8.8|9.04|8.07|7.94|7.58|7.68|8.48|7.97|6.64|6.83|5.57|5.962|5.43|5.055|5.9607|7.12|6.98|8.14|7.5336|5.46|3.12|2.53|3.134|2.88|2.28|2.85|1.25|1.29|2.24|2.085|2.04|2.865|2.96|2.875|2.95|2.57|2.399|2.195|2.62|2.265|1.895|2.17|2.11||
2022-02-19 20:23:43|pink_usa_1408|UNLYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.3653|22.1|23.6|19.5|17.5||24|24|25.85|28.2058|27.4|31.2945|30.4|29.55|30.8|30.15|29.15|30.15|28|27.48||27.48|26.55|28.6|30.15|29.75|29.35||29.25|30.45|32.25|31.2|32.5|31.07|32.5|33.25|31.82||32.2|32.2|32.85|34.4|31.8|31.3|33.4|35.65|35.57|37.6|37.15|38.85|38.85|40.04|40.55|42.22|43.49|41.3|41.07|40.05|39.2911|38.3185|40.25|38.8|40.05|37.9|40.9|42.0501|43.61|45|45.6474|43.6027|44.5|40.6834|39.74|42.4|39.1|42.89|42.25|41.51|43.15|44.14|42.02|45.43|39.44|42.5|42.75|41.65|40.75|43.1|42.87|45.15|44.66|45.65|47.7|46.125|47.33|46.75|41.6|38.7|40.15|40.6|47.2|48.55|51.475|55.65|55.04|56.4|58.7|58.3|55.5|56.19|54.55|56.28|52|55.792|56.74|55.585|54.6|56.8875|55.36|52.1|53.6|54.75|52.73|53.5|53.95|57.95|60.4|62.35|63.85|62|65.18|60.3309|59.3|58.051|58.2|59.8|58.71|49.1|50.4|54.1|55.554|61.05|58.7|62.0698|61.995|57.475|59.755|59.63|54.24|57.05|58.7693|60.65|59.835|59.045|54.47|54.86|53.45|51.8225|53.88|51.11||
2022-02-19 20:23:44|pink_usa_1409|NGLOY|price|0|9.125|8.5627|9.3128|11.2499|10.8753|11.125|10.5|10.3752|9.75|7.3129|8.5627|8.1252|8.25|9.5629|9.6251|9.6251|8.8753|8.3126|6.3126|7.4376|7|6.1875|6.5627|5.8129|5.9378|5.6251|6.6875|6.6253|7|7.125|6|5.6251|5.6877|4.6875|5.8751|5.4376|7.125|7.75|6.5627|6.25|5.5629|5.5|4.7501|6.4375|7.3129|6.6253|7.4376|7.125|7.8751|8.5|11.6251|12.5627|11.2499|11.8129|13.5|13.4376|12.9376|9.6877|10.6253|8.6875|7.8129|8.1252|8.8127|8.25|8.6253|7.5629|7.8751|7.2499|7.0628|7.5|8.4375|7.8751|8.8127|9.1876|10.4375|10|8.9376|11.1876|11.6877|11.8751|12.5|11.8751|13.375|15.0628|19.5629|16.1252|16.1875|14.3752|16.6253|14|14.8753|13.3128|12.25|12.6253|13|13.8751|12.8127|15|14.6875|15.0628|16.1252|16.8128|18.5|18.3753|18.3753|19.125|20.5627|19.375|19|16.3753|17|16.8754|17.5629|15.6877|15|12.8753|11|9.4376|9.375|8.9376|10.5|10.3752|12.25|14|15|14.8753|17.0628|15|15.375|16.4375|17.5629|26.1875|22.25|20.8754|20.25|24.6253|23|24|26.8754|28.6875|27.8129|29|27.564|28.628|22.628|25.252|27.128|28.44|26.5|26.812|26.876|26.688|27.564|28.376|29.064|30.128|37.876|32.752|32.188|33.752|32.252|31.628|27.752|30.188|30.5|30.128|28.5|27.252|27.752|31.476|30.628|31.752|29.312|30.188|28.376|25.628|25.752|21.628|20.564|20.128|22.128|21.252|22.94|28.94|23.876|16.5|17.252|11.44|13.812|16.5|15.688|14|14.628|15.752|17.376|25.812|22.628|23.875|25.625|27.625|27.9375|26.75|29.375|32.5625|28.375|23.0625|23|20.375|21.6875|23.625|23.5|28.375|26.1172|27.375|25.8125|27.125|31|32.5|28.9375|31.35|7.965|7.485|6.58|7.175|5.96|6.46|7.475|7.555|8.3|8.6|8.235|7.825|9.35|8.175|6.305|6.325|6.3|6.305|7.14|7.3|6.95|7.19|7.15|7.135|7.83|7.68|8.75|9.45|9.075|10.21|10.705|11.06|11.525|12.65|12.145|10.19|10.54|10.44|10.64|11.56|12.125|11.115|12.175|11.895|11.66|12.575|11.95|11.175|12.025|11.75|12.72|12.75|15.09|14.915|15.95|17.39|19.465|18.73|19.57|21.55|20.1399|20.44|21.06|21.68|21.1|22.68|23.39|24.41|23.35|23.62|26.42|26.39|30.3199|29.34|29.33|28.62|33.45|34.95|33.69|30.37|27.67|31.72|29.77|32.75|34.28|35.45|28.56|26.6|16.73|12.55|11.93|11.62|9.03|7.07|8.53|10.77|14.35|14.63|16.12|16.19|15.88|18.1|21.48|21.68|18.15|18.16|21.64|21.05|19.01|17.23|19.8|17.81|19.87|23.25|22.07|26.11|24.57|27.03|25.82|26.07|24.93|24.85|23.64|20.75|17.08|18.35|19.01|18.15|20.69|21.15|18.81|19.28|15.18|16.53|14.73|13.85|14.65|15.37|13.87|15.61|14.97|14.5|12.87|12.18|11.46|9.63|10.685|11.386|12.28|11.87|10.97|10.89|11.73|12.65|12.74|13.27|12.2|12.27|13.45|12.63|11.165|10.6|10.3|9.11|8.39|9.356|7.455|8.5|7.82|7.24|6.255|5.62|4.12|4.19|3.03|2.185|1.99|3.29|3.89|5.56|4.35|4.84|5.49|5.07|6.3|7.015|7.58|7.05|8.555|7.86|7.61|7.15|6.625|6.652|8.23|9.03|9.14|9.538|9.24|10.35|12.19|12.35|11.695|11.95|12|11.31|11.44|10.02|11.175|10.64|10.0101|11.04|12.81|13.41|13.41|13.05|12.055|14.28|12.355|10.755|11.43|13.12|13.23|14.45|13.14|11.63|8.83|8.8999|10.57|11.79|12.5|12.05|12.09|11.92|14.69|16.8|16.51|19.5305|19.85|21.46|22.48|19.99|22.29|21.29|17.78|19.15|18.49|20.58|22.08|24.02||
2022-02-19 20:23:46|pink_usa_1410|AAUKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:23:46|pink_usa_1411|AZNCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|36.25|40.5|38.35|30.2|33.6|36.1|41.25|42.75|46.8626|47.0372|45.5598|45.5598|46.65|46.7|46.55|43.5|44.85|43|42.6857|47.2|51.85|50.471|52.5|50|48|46.5|48.25|48.15|48.7|50.15|52|49.9046|49.1|43.05|46.35|47.5|46|46.45|47.25|45.1|44|43.85|39.85|43.15|47.564|46.55|46.1|46.2|47.4|47.4384|47.65|45.5|50.75|51|51.5|47.6|50.5|50.311|50.12|52.6|56.6|59.0164|67.5668|66.05|64.15|79.1|72.0383|76.4|69.1|73.4|67.75|72.55|73.65|71.25|69.5|67.5604|68.73|67.5|66.35|66.2|67.35|65.9|64.8|63.2|67.65|65.1|65.1|57.6|57.35|56.55|58.85|58.95|66.35|65.37|62.2|54.45|50.82|53.87|57.1|60.69|59.27|60.15|68.2|66.3|60.2|64.2|66.95|67.95|65.35|68.59|68.91|65.7|72.32|70.05|71.4|68.15|75.3|73.7|73.8|79.25|78.4|78.2|71.325|81.9152|79.9876|75.0579|72.75|82.86|87.35|85.1555|85.25|94.65|96.1|101.5|96.85|76|94.97|108.15|105.67|106|111.61|110.36|110.45|113.96|109.1|101.875|100.89|97.46|99.24|108.97|113.76|121.68|115.4875|113.76|122.92|129.92|111.42|117.2|115.751||
2022-02-19 20:23:47|pink_usa_1412|BTAFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4082|24.9|23.85|26.15|25.4|23.1|22|22|26.9|27.5|31.22|30.75|31.75|32.7|32.45|32.95|33.45|35.1|33.5|32.25|29.85|33.3|35.4|35.45|37.7|38.25|36.95|37.6|39.55|40.4|40.25|43.25|44|43.25|42.55|43.75|42.39|47.35|46.7|47.2|48.05|50.85|51.85|52|47.15|49.95|52.95|52.55|52.25|50.45|52.44|51.14|52.2|53.5|54|56.4|55.0905|51.9|53.45|50.55|52.1904|54.5569|52.3293|52.4652|47.8|55.55|55.6992|58.15|59.2821|60.4|57.551|58.8|56.15|57.12|52.92|51.7|56.9|56.85|52.3|56.15|55.7|56.2|59.6|53.06|56.57|59.25|57.35|53.6425|54.05|56|58.3|61.05|57.65|64|62.45|62.44|64.45|56.7|55|56|61.9|62|66.25|67.26|72.4|67.79|63.525|63.4912|63.1|64.53|66|67.5|60.85|58.9|60.175|52.28|50.675|51.24|53.979|49.3|43.9|43.65|33.32|32.28|35.91|37|40.3254|36.26|34.648|36.8585|37.7|36.17|34.1|36.29|38.2|42.7|44.165|32.17|37.96|36.26|39.23|39|32.69|34|34.54|35.57|38.04|38.575|36.16|35.52|38.3975|39.98|40.025|39.1625|37.46|37.499|34.65|34.2925|35.1175|37.7925|43.1975||
2022-02-19 20:23:48|pink_usa_1413|IVTJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.6|4.6||||5.05|5.2||6.3|6.3|7.6|7.6|7.4|6.8|6.8|7.8|8.3|7.6|7.3|7.3|7|7|8.1|8.23|8|8.15|8.35|7.65|7.94|7.94|8.22|8.1|8.17|6.05|6.05||5.13|5.13|6.25|6.62|6.2||5.19|5.59|||5.91|5.91||7.31|7.31|7.4|7|7.12|7.05|6.56||||||6.25|6.25||||||8.55|9.33|8.2||8.1|8.1|8.62|8.9624||||9.51|9.51|8.1525|8.1525|8.26|7.65|7.26|6.6|6.808|7.2|6.77|6.85|5.91|5.91||6.39|5.8999|6.11|6.5|7.08|7.08|7.31|7.31|||7.38|7.48|7.09|7.466|6.4|6.99|7.57|8.45|8.15|8.0112|7.96||||6.1346|6.1346|6.247||6.37|6.408|6.102|5.73|5.73|6.2|5.75|6.03|6.0987|6.0987|6|6|6|6|1.935|1.935|1.97|2.03|2.09|2.09|1.8049|1.93|2.47|2.47|2.47|2.47|2.98|4.12|3.8|4.25|4.25|4.25|4.25|4.6089|4.89|5.53|5.63||
2022-02-19 20:23:49|pink_usa_1414|DGEAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|15|12.9|13.6|13.65|10.9|11.8|13.05|13.75|15.05|15.9|15.4|15.1906|16.7||17.3|15.572|16.2|17.4|16.25|16|15.58|17.5|16.75|17.32|18.72|18.15|18.74|19.55|19.25|19.8192|19.84|21.05|20.89|18.68|19.97|19.64|21.15|21.06|22.12|23.27|23.76|24.7|25.37|23.05|25.75|26.301|27.1|28.29|29.249|29.65|29|29.45|29.35|31.251|30.7622|29.45|29.4|32.63|30.75|31.33|32.3|31.5409|32.54|29.5721|31.293|30.73|31|32.29|32.635|29.636|29.9923|28.18|29.084|30.53|28.2|28.89|29.252|28.02|27.1|27.15|28.5|28.29|25.96|27.39|28.9|28.75|26.235|26.55|26.16|26.6|26.98|27.081|27.76|28.74|28.11|27.89|25.58|24.85|25.745|27.8|27.42|28.55|28.9044|30.09|29.35|33.01|33.35|32.64|33.95|34.8|36.1765|34.5897|32.8|33.94|34.94|36.3|36.375|37|34.5|35.47|34.4225|35.085|34.975|38.175|38.64|40.49|41.73|41.54|43.5999|40.4|43|40.9256|41.064|40.24|41.27|41.245|36.6032|31.6313|34.26|34.95|33.89|35.2|32.34|34.19|33.04|38.84|40.1215|41.94|39.79|42.19|46.87|48|49.42|48.78|49.58|49.17|51.12|52.55|54.22|51.4||
2022-02-19 20:23:50|pink_usa_1415|WPPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.5||6.1|5.4|6.0761|7.15|7.8|7.35|8.1559|8.75|8.45||9.6|9.4|8.9||10.55|10.3368|9.45|9.82||10.58||11.93|12.07|12.36|13.01|13.23|12.42|11.95|11.85|12.34||9.7247|10.35|10.35|10.2473||12.78|13.28|13.04|11.91|11.5925|12.03|13.22|13.69|14||13.681|14.85|15.5||15.97|17||17.91||19.3088|19.4145|21.5355|21.371|22.83|21.05|21.41|20.9|21.48|21.87|21.83|19.96|21.47|19.0717|20.19|20.9259|20.32|22.92|23.3|23|22.83|23.18|22.1|22.4|20.0175|20.59|22.6|22.07|22.4|21.25|21.44|23.5|22.78|22.7|20.82|22.2|23.64|22.65|21.34|21.25|22.176|23.55|20.838|21.1|21.35|20.85|20.65|20.29|18.2209|18.2|16.7|17.45|18.18|17.37|17.72|15.7|17.2316|16.95|15.275|15.6|15.66|14.55|11.25|10.6|10.6|10.99|11.8|10.9|12.05|11.94|12.5184|10.8794|11.4|11.84|12.5|12.51|13.8|12.55|9.2025|6.06|7.09|8.32|7.67|7.89|8.8|7.88|8.43|10.41|10.968|10.7112|12.07|12.945|13.8938|13.89|13.835|13.12|13.39|13.25|14.58|14.4|15.3|15.63||
2022-02-19 20:23:50|pink_usa_1416|NGGTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8364|12.2727|9.6|10.7455|10.6364|8.6727|8.6727|8.9891|10.7127|9.8727|10.1455|10.4727|10.3636|11.6182|11.1818||11.1055|10.7236|10.7127|10.1455|7.5273|8.1273|9.1228|9.1418|9.4255|10.2764|9.3273|9.6655|9.6982|10.0909|10.3309|10.8109|10.4945|10.68|10.3527|10.4509|10.3636|10.8436|10.2655|10.3418|11.0836|10.9855|10.9964|11.6727|11.1273|11.6945|11.1273|11.9127|12.1855|12.0218|12.3164|12.0545|11.9891|12.0109|13.0691|13.7138|12.6655|12.4582|13.2098|12.7636|13.1673|13.5491|13.8|13.9418|14.0618|15.2509|14.9564|15.5018|15.6655|16.1236|15.5727|16.3964|15.4953|16.0255|15.9873|14.9127|15.2182|15.1344|14.5091|14.4218|14.4218|13.9527|14.4327|14.3345|15.1964|14.9782|14.8037|14.9891|15.1309|14.3782|15.5891|15.8182|15.3164|15.8869|15.3491|15|15.3055|13.9527|12.3709|12.6764|13.0036|13.0909|14.04|14.0509|13.15|12.312|12.41|12.75|12.29|12.11|11.82|11.408|10.59|10.09|11.41|11.28|11.14|11.35|10.44|10.415|10.13|11.035|10.02|9.459|10.945|10.9|11.725|10.631|10.07|10.76|10.27|10.39|10.7|11.44|11.571|12.5|13.08|13.375|10.76|11.56|11.8987|11.65|11.72|10.955|11.45|12.375|11.3984|12.0567|11.86|11.485|11.84|13.2875|13.625|12.93|12.904|13.1475|12.1|12.939|13.4|14.6|14.506||
2022-02-19 20:23:51|pink_usa_1417|ANFGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5||6.8|6.8|6.45|6.75|7.05|8.7|11.02|11.05|12.8|12.47|14.3|14.8|15.9|17|13.8|15.25|16.35|14.2|12.5|13.7|16.5|16.3|19.65|22.05|23.9|25.7|23|21.17|23.75|21.5|20.5||21|19|14.5|16.6|18.66||20.6|18.85|18.55|16.705|17.03|16.45|17.15|19.45|21.35|20.9416|21.0254|20.55|17.2972|16.35|14.48|15.15|12.3169|12.05|12.9||14|13.45|12.602|12.714|15.03|14.76|13.95|13.39|13.327|14.15|13.67|12.55|10.76|10.95|11.2|11.2416|11.6|10.38|11.05|11.9|11.336|10.45|8.71|8.62|7.71|7.7|7.16|6.47|6.11|7.1477|6.25|5.86|6.43|6.6|6.801|6.36|6.925|6.7|8.8|8.42|10.15|9.09|10.68|10.29|10.03|10.58|12.31|13.5|12.92|12.95|11.86|13.5|12.59|11.86|12.64|13.2|15.47|13.11|12.364|9.6|11.29|10.73|9.63|10.25|11.6787|12.5|13.055|11.31|9.79|12.055|9.98|10.17|10.9|11.85|11.4|12.02|10.69|9.69|9.48|10.25|11.27|12|13.85|14.375|13.185|13.2|16.78|20.69|19.615|26|24.7|26.67|22.4|19.132|20.3|19.845|18.85|19.4|18.125|18.45|18.65||
2022-02-19 20:23:52|pink_usa_1418|SLFPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8317||14.8902||18.8571|19.0527|20.1841|21.8743|19.1784|20.6171||22.5867|19.6533|20.5333|19.2343|18.8711|17.7117|17.6978|17.6279|18.019|17.5162||20.0444|20.4635|||17.4603||||26.3022|||29.6127||31.9873|29.0959|33.2305||33.1048|||32.9022||30.5346|33.0349|32.546|32.546|||||34.5714|38.4127|34.8508|34.5714|37.2254|33.9429|34.306|32.0389|32.1143|34.1568|35.0971|31.6|30.7543|30|28.6286||27.0857|25.0971|22.3771|22.0686|23.0171|21.7943|22.4229|16.9257|18.8229|21.1886|21.0743|19.0057|22.0571|19.9543|20.72|21.7143|21.0857|21.7143|23.0171|24.5486|27.4857|26.9029|26.0229|26.5486|26.44|27.2457|28.1029|22.8686|22.8571|23.4286|22.6286|19.7343|19.44|19.4269|17.6457|14.57|12.35|13.22|13.74|13.22|14.52|14.87|13.62|15.145|12.53|12.31|13.92|15.94|16.11|17.08|16.03|14.49|10.71|10.1|12.75|13.5|13.52|12.67|12.67|11.5|14.45|15.55|16.82|18.66|15.75|15.57|15.54|15|15.87|14.43|14.33|14.28|12.82|13.58|12.9||
2022-02-19 20:23:52|pink_usa_1419|ROYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|17.1|16.15|13.43|14.18|12.91|14.32|12.61|12.99|13.88|12.83|13.2|14.34|16.14|15.81|15.58|13.55|14.06|13.65|14.785|12.895|13.25|12.84|13.335|14.32|15.64|12.7|13.61|13.87|12.54|11.96|11.95|11.385|10.275|9.9|10.53|10.73|11.5|11.02|10.61|10.17|10.04|9.87|11.57|12.48|14.82|15.98|15.54|16.1|13.155|13.3|12.07|12.14|9.3|9.39|7.7|7.29|7.26|7.525|6.72|6.47|5.04|5.335|5.04|4.92|5.075|5.602|5.5|5.82|4.96|4.05|2.99|4.19|4.26|4.35|4.68|4.63|6.22|6.02|8.6388|9.58|11.2|12.9264|13.68|13.755|16.68|16.095|14.32|13.905|11.55|11.72|13.29|14.015|11.9801||
2022-02-19 20:23:53|pink_usa_1420|CPYYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|19.5|13.05|16.4|15.7|14.17|13.46|14.94|15.07|14.2|15.14|15.88|15.63|16.4|16.6|17.91|17.6|17.07|18.6|16.99|16.1|18.14|20.4|21.53|20.86|21.3|20|20.73|21.32|21.68|21|20.07|21.25|21.09|19.5|18.7|18.95|19.48|17.86|18.48|18.37|19.71|19.88|20.16|19.05|19.97|20.27|21.4|21.1|20.65|21.42|22.2|21.45|21.37|23.35|23.61|22.695|22.48|24.41|25.26|24.2|23.34|21.21|22.07|20.62|21.75|22|22.49|21.95|21.14|20.97|21.4|19.74|18.815|16.485|16.3385|18.184|14.55|15.145|15.6|16.95|17.135|17.06|14.51|14.005|13.64|13.17|12.01|10.945|12.92|12.73|13.56|11.18|12.06|12.26|12.735|11.66|10.45|11.2|11.12|11.445|10.94|10.695|10.3|10.03|10.66|10.32|10.35|10.205|8.665|7.72|7.75|7.1|7.995|8.01|8.6|8.18|8.79|7.665|7.335|7.965|8.06|6.71|6.73|7.23|6.53|5.905|5.47|4.92|4.44|3.37|3.42|3.83|3.89|4.3|4.61|4.425|3.9|1.69|1.95|1.84|1.96|2.485|2.315|2.07|1.96|2.36|2.645|2.9398|2.8495|3.055|3.07|3.01|2.82|2.7103|2.7602|3.08|3.34|3.4|3.95|4.23||
2022-02-19 20:23:54|pink_usa_1421|ESYJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.45|5.95|||||5.9625|7.275|||6.29|5.5925|5.4375|5.59|5.85|5.125|5.4625|5.5475|5.165|||6.3425|7.4275|6.69||8.475|7.6375|8.2875|8.8525|9.3625|10.0025|10.2875|11.805|13.8775|15.1375|16.5375|16.9875|18.4925||20.17|20.6975|19.99|20.625|20.15|23.425|26.175|27.9322|28.61|29.575|27.9475|26.0625|22.73|20.8175|22.9725|23.575|25.375|27.355|25.7|26.7825|26.275|27.2625|29.27|24.4925|24.75|26.495|27.6938|26.1525|27.6425|26.3025|26.05|22.3313|22.075|21.6262|20.75|22.22|13.595|13.525|15.3313|11.3375|12.5355|12.6975|12.4138|12.15|11.9875|12.895|16.4375|17.635|17.54|16.535|15.215|17.0025|17.67|19.1|20.69|23.5|21.9|22.95|22.36|23.16|21.99|20.425|19.57|15.815|16.2|13.9775|14.095|16.8201|16.39|14.065|15.2601|11.49|12.285|12.16|11.17|14.22|17.13|17.61|18.52|19.28|13.3|5.76|6.55|9.26|8.964|7.225|8.225|7|7|11.51|10.55|10.6|14.13|14.005|14.545|14.47|13.142|11.54|10.825|9.34|8.4|7.3375|8.31|8.73||
2022-02-19 20:23:55|pink_usa_1422|EJTTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|8.2||9.25||11.55|12.06|14.5||15.5||17.3|18.9|20.85|24.98|21|21.56|22.5|23|28.65|28.24|26.3|28.8345||26.25|23.05|22|22.38|22.26||25.95|27.9||27.85|28.2|28.4||25.75|27|27.2||26.43|25.45||23.05|20.9|20.1|21.22|20.4|13.99|13.3|15.75|11.35|13.5|12.8|12.22|12.15|12.2|14.25|16.45|17.59|17.45|16.35|15.25|10|17.75|18.7|20.3|21.75||22.7079|21.99|22.3081|21.68||18.98|16|15.1|13.45|13.5308|15|15|15|15|11.4|12.25|11.5|11.5|14.3921|14.3921|18.1854|18.76|19.58|14|5.8379|6.33|9.4|8.52|6.41|8.2|7.22|6.69|11.67|10.5|10.4|14.159|13.86|14.26|13.91|13.03|12.1|10.75|9.48|8.07|6.86|8.36|8.13||
2022-02-19 20:23:55|pink_usa_1423|DRTGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99||0.82|0.82||||||1|0.95|0.8|1.01|1.01|1.03|||||1.52|1.52|1.45|||||||1.067|1.089|0.97|1.04|1.19|1.05||||1.15|1.16|1.262|1.33|2.01|2|2.1|2.26||3.0112|3.05|2.9224|3.66|3.95|3.5329|3.7293|3.7637|4.15|4.102|4.605|4.45|5.09|4.75|3.454|3.5|3.7|3.4|4.25|4.25|4.34|4.13|4.48|5.35|5.91|6.2|6.31|7.04|7.58|7.13|7.35|8.25|8.55|7.75||9.4|9.22|7.1423|7.1423|6.7|5.97|4.4|4.45|5.75|6.3|6.58|6.6|7|7.8437|8|7.86|6.9|6.75|7.5|8.05|9.43|9.7|9.28|11.36|11.6|11.8|11.35|10.402|12.15|12.55|11.56|10.89|10.28|9.5|10.7705|11.14|10.36|12|11.2663|10.61|9.28|9.15|11.5|16.3452|19.0165|12.1|22.65|12|6.3|5.85|11.3|10.1|6.9|9.35|10.4|11.21|19.05|17|17.5|20.4112|17|20.5|20.5|17.85|17.15|16|16.4045|16.8943|16.25|14.65|17.5335||
2022-02-19 20:23:56|pink_usa_1424|JSAIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|19.3|18.25|18.8|20.45|20.5|20.1|21.6|22.55|21.9|21.75|20.8|19.9|20.35|21.05|19.65|19.65|20.86|22.75|21.9|22.4|22.9|24.6|23.2|24.6|26.9|27.15|28.7|31.25|31.4|31.7||42.4|43.75|44.65|44.5|46.35|45.65|44.4|47.3|36.4|36.4|33.15|28.85|26.2||||||25.1|18.56|16.65|17.26|19.45|19.15|16.65|17.93|20.61|21.4|20.01|21.4|20.89|19.82|21.81|20.79|20.5|21.16|20.15|21.47|19.41|18.73|19.66|22.36|23.51|24.66|23.95|23.25|23.97|24.87|24.02|22|23.24|22.11|21.36|19.49|17.61|18.21|19.43|18.32|19.33|18.08|19.14|18.8|19.55|17.54|19.18|20.52|21.1|22.49|22.73|21.59|21.78|20.86|21.27|23.3|23.62|22.55|22.19|24.42|25.25|24.76|25.77|25.87|24.26|23.76|20.38|20.86|22.68|22.226|22.35|20.77|18.44|14.92|16.63|14.55|14.97|16.58|15.39|16.35|17.38|15.32|16.607|16.57|14.28|16.59|16.64|14.49|15|14.277|14.42|16.21|15.235|14.255|11.635|12.08|12.56|11.36|12.84|11.96|12.335|13.61|13.47|13.5|14.05|14.065|13.28|13.405|12.895|12.937|12.6|12.95|13.29|14.02|13.54|14.29|16.21|16.88|17.28|17.02|16.825|16.065|17.04|15.18|13.21|14.96|12.26|12.23|11.15|10.01|10.35|9.61|10.6725|10.175|10.595|11.38|12.21|10.75|9.12|10|9.39|9.98|9.945|9.964|9.53|10.19|10.37|11.78|13.35|13.02|13.17|13.64|13.86|15.4|14.975|16.87|16.44|15.98|15.42|14.935|15.93|15.245||
2022-02-19 20:23:57|pink_usa_1425|JSNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.87|4.76||||||||5.4|5.1|5.65|5.42|5.15|5.3|5|4.95|4.55|4.7|4.75|5.5|5.55|6.03|6.25|5.5|5.65|6.18|6.01|5.42|5.7|5.51|5.17|4.79|4.654|4.45|4.8|4.55|4.749|4.5|4.6|4.9|5.02|4.35|4.58|4.95|5|5.6|5.45|5.4|5.3825|5.05|5.05|5.74|5.87|5.62|5.5|5.94|6.05|6.2|6.43|6.45|5.9801|5.7|5.74|5.1|5.46|5.64|5.47|5.25|4.7984|3.6697|4.15|3.65|3.82|4.14|4.25|3.85|4.02|3.83|4.19|4.21|3.74|3.815|3.96|3.615|3.65|3.52|3.76|4|4.17|3.6624|2.86|2.97|3.22|3.11|3.04|2.9101|3.06|3.354|3.16|3.34|3.5|3.46|3.16|3.22|3.04|3.27|3.1|3.208|3.37|3.45|3.47|3.28|4.18|4.275|4.375|4.24|4.06|4.06|3.91|3.8|3.315|3.76|3.055|3.09|2.936|2.47|2.5292|2.3185|2.32|2.7156|2.59|2.68|3.06|2.5825|2.51|2.5|2.3892|2.31|2.39|2.495|2.46|2.5552|2.57|2.82|3.01|3.209|3.06|3.3356|3.52|3.49|3.58|3.98|4.225|3.75|3.974|3.63|3.86|4.01||
2022-02-19 20:23:58|pink_usa_1426|FPLPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.9|13.4|12.95|13|14.46|15.92|16.72|15.88|16.4|16.07|15.45|17.82|18.15|15.48|17.8|16.19|14.75|15.2|18.2|18.4|18.6|16.85|18.7|18.7|20.9||21.7|21.1|22.85|22.35|23.1|24.1|25.75|23.9|23.1|26.15|28.73|27.06|25.34|26.72|27.33|27.96|32.1|32.15|34.15|35.5|36.5|||34.07|32.516|35.58|39.21|39.21|42.25|40.75|46.03|46.39|44.79|46.68|45.19|49.11|53.555|55.72|49.06|42.81|46.89|41.7|42.42|42.9|30.445|36.455|39.38|42.87|36.63|35.74|34.56|33.588|36.85|36.86|40.99|40.56|31.55|27.29|10.17|11.315|12.21|10.7|12.36|10.02|12.59|15.7|8.46|8.54|7.85|8.71|8.36|7.53|6.87|7.47|7.15|6.96|8.3|6.67|6.51|6.59|5.0705|5.13|4.52|5.4|5.4|5.5|5.97|5.93|5.26|2.07|2.68|2.19|2.19|2.19|3.19|2.46|2.46|3.77|3.77|3.55|4.23|3.21|3.21|3.21|3.21|4|4|4|4.25|4.87|4.87|4.24||
2022-02-19 20:23:59|pink_usa_1427|BURBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.5|9.825|9.425|9.55|10.165|9.825|11.075|10.25|10.665|11.65|14.1|13.55|16.465|16.665|17.55|17.55|18.775|19.49|19.82|21.55|21.84|23.85|21.325|22.685|18.93|21.95|20.5|19.575|23.13|22.75|24.2|24.055|20.09|20.985|20.76|21.07|16.36|19.22|20.41|20.625|22.325|21.05|19.335|20.41|21.38|21.025|24.105|24.0775|26.74|24.05|24.135|24.875|24.456|25.605|23.805|25.155|25.185|25.195|23.6025|24.075|23.305|23.985|26.15|24.845|27.195|28.24|25.5568|26.34|26.1|23.59|24.92|20.16|21.81|20.84|18.805|16.44|17.1|18.99|18.01|17.23|15.995|15.175|17.4|17.6205|18.23|18.26|18.34|18.39|20.5|21.81|22.15|20.95|22.52|21.27|23.345|23.1696|24.055|25.34|23.29|24.15|21.95|23.23|24.38|25.13|29.305|27.43|27.325|27.26|24.975|23.91|22.385|21.88|24.31|26.19|26.285|26.46|22.51|24|26.78|26.5|26.17|27.042|26.105|28.82|26.82|21.67|17.24|16.9|20.09|20.17|16.55|18.69|20.45|18.46|24|24.645|23.64|25.99|27.4|29.01|29.9|28.645|30.09|26.02|25.39|26.5145|23.07|24.85|25.96||
2022-02-19 20:23:59|pink_usa_1428|BBRYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4167|3.5417|2.5417|2.7917|3.125|2.9583|4.1917|5.4167|5.3544|5.7083|6.4167|6.4167|6.5583|8.375|8.125|8.1357|8.3333|8.0833|8.8281|7.875|8.5417|9.7917|11.25|11.65|13.625|14.125|15.0228|15|14.425|16.2417|16.0417|18|18.25|19.9583|20.1667|16.7333|16.2917|18.3333|15.5417|15.25|18.3|20.2083|20.4083|19.9167|16.4417|17.25|17.7083|17.51|16.55|20.15|20.92|20.5|21.15|21.52|19.8|21.35|21.8|20.83|24.36|25.67|25.25|23.96|25.23|24.59|24.75|25.1|23.55|25.0501|25.5|25.05|24.7|23.965|23.3|23.73|25.745|25.1979|27.36|27.77|25.75|26.35|25.65|24.85|24.38|21.02|20.88|20.63|18.6|15.6|16.85|20.6|17.9|17.05|15|16|17.4|17.1|17.39|17.8|18.55|18.55|20.89|21.5|21.5|20.65|22.2|22.15|23.09|22.75|23.65|25.055|23.1|24.2|23.42|22.75|23.6|24.75|28.4|26.9307|26.8501|27.59|26.04|23.25|21.95|21.4|23.4|25.35|25.29|26.1|22.5559|24.2|26.16|27.7|24.85|26.44|27.78|29.15|26.55|20.7545|14.6|17.24|19.6699|20.05|16.96|18.15|20.3578|21.4|24.0007|24.4055|24.37|25.85|25.63|28.825|30.4917|26.69|30|25.03|25.03|25.95|24.3975|24.65|25.35||
2022-02-19 20:24:00|pink_usa_1429|RSAIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:01|pink_usa_1430|RSNAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:01|pink_usa_1431|ICGUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63||||12.08|12.02|12.9184|12.9184|14.0315|15.3617|15.3617|17.52|17.6048|16.3|16.3|16.3|16.3|16.3|22.113|22.113|11.51|13.4882|13.4882|13.4882|17.53|17.69|17.69|15.17|16.17|16.17|24.4045|24.4045|26.9|26.9|26.9|30.0964|30.0964|30.75|30.75|30.75|31.455|31.455|25.8||
2022-02-19 20:24:01|pink_usa_1432|IFJPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.21|16.04|17.05|18.07|17.96|18.23|16.8|17.08|17.6|16.44|18.6|16.6|17.08|17.43|14.975|15.81|15.4|13.9465|15.74|17.08|17.44|16.82|18|16.96|18.81|17.396|17.76|18.02|19.43|18.22|18.45|19.87|20.105|19.38|19.69|18.91|19.275|19.41|18.64|17.054|16.83|16.83|16.85|16.1|16.11|16.74|17.56|17.27|18.59|17.71|18.35|18.62|20.11|19.455|19.06|20.16|20.316|20.43|21.71|21.89|20.305|19.44|19.36|18.315|16.47|15.785|17.87|18.775|20.46|20.89|20.01|20.85|20.69|20.95|20.43|20.36|20.425|23.205|21.58|16.01|8.88|10.39|12.3875|11.46|10.02|10.72|10.8925|11.64|14.74|14.67|14.6|15.4|15.77|15.32|15.54|14.9125|13.92|15.25|15.913|14.59|13.03|14.64|15||
2022-02-19 20:24:02|pink_usa_1433|KZMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:02|pink_usa_1434|BZLFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.41|10.17|9.08|8.94|8.192|7.632|7.836|8.184|8.58|8.54|8.948|9.72|10.07|10.878|10.73|11.01|10.09|10.772|11.53|11.49|10.678|10.854|10.912|11.544|12.19|12.04|11.36|12.206|12.73|11.956|12.31|12.5|12.622|12.486|11.36|12.74|11.684|12.814|13.184|14.254|13.99|14.974|16.302|17.19|16.326|16.698|17.8|17.66|18.056|16.402|17.03|16.238|18.05|19.84|19.776|20.238|19.67|20.976|21.012|21.442|21.622|22.44|22.38|23.54|22.65|26.47|26.84|28.14|27.96|27.79|26.7|27|25.45|27.19|26.51|27.5|28.555|28.23|27.79|28.05|28.87|27.5|29.08|26.77|28.17|28.95|29.32|26.625|25.7|27.945|28.77|29.92|28.01|30.93|30.87|31.915|30.35|26.81|25.98|25.6|27.15|28.185|29.18|31.23|30.38|28.865|29.855|30.14|30.74|28.26|27.34|27.68|29.06|27.79|29.515|30.25|31.633|30.64|29.91|31.245|31.5|30.32|30.05|31.53|32.31|32.54|33.42|29.8075|27.76|26.78|25.77|24.97|25.23|26.74|27.52|27.19|26.235|25.66|19.05|20.74|23.8575|27.36|30.95|31.5|32.19|32.67|33.33|34.175|33.38|30.44|33.9|33.31|32.225|36.69|36.1|36.04|33.4|38.36|38.946|38.72|37.81||
2022-02-19 20:24:03|pink_usa_1435|PSMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|37.45|40.2|41.28|39.11|42.61|42.5|49.3|45.17|47.201|43.77|44.45|41.4|44.88|42.405|46.51|48.5|46.59|48.67|54.1|49.04|50.135|60.665|62.855|63.85|64.14|61.5|56.95|58.43|58.3|60.5|63.14|61.15|58.115|59.54|33.71|44.05|49.07|47.19|43.17|43.76|44.37|49.81|53.57|52.48|61.06|62.25|61.49|67.03|68.12|71.28|76.125|70.125|75.32|69.72|74.62|74.07|74.72|78.45|65.55|63.765|62.12|61.26|62.24|49.37|51.915|63.08|66.29|58.65|57.73|51.15|50.26|46.28|45.45|54.41|59.7|65.94|72.52|83.15|75.885|47.62|54.895|60.65|60.17|63.43|69.405|68.64|64.32|76.965|74.45|72.69|76.586|87.2|86.57|92.605|86.39|80.06|81.52|69.59|73.5|73.48|77.7|65.87||
2022-02-19 20:24:04|pink_usa_1436|IMBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7815|10.5625|10.594|10|11.719|11.9375|9.844|11|11.375|10.9065|10|11.3125|12.125|11|9.844|8.0315|7.0315|6.75|7.875|8.75|9.1565|9.625|9.9375|9.0315|9.7815|10.0315|10.344|9.969|9.975|10.85|10.15|10.665|10.98|11.575|11.38|12.45|12.65|12.825|12.375|13.475|13.425|13.16|16.59|14.58|16.775|16.29|15.6|17.08|15.69|15.825|15.675|16.83|15.34|16.05|16.37|16.745|17.505|16.68|15.855|15.61|16.62|17.11|19.035|20.695|20.815|21.695|22.325|22.15|21.875|22.665|22.02|21.68|22.495|23.875|27.07|26.975|27.395|27.285|27.22|28.675|28.075|26.325|26.69|28.86|28.845|28.885|31.055|30.365|29.845|31.045|30.46|31.715|29.54|31.825|33.335|34.565|33.455|34.87|39.275|40.54|43.655|40.2|45.06|42.92|43.02|44.425|43.7|45.435|45.515|48.81|52.075|52.405|46.695|47.12|46.175|49.81|44.45|36.865|37.915|33.215|33.25|23.8|24.325|27.305|26.205|22.205|22.665|23.9|25.975|25.575|28.15|28.325|29.345|30.85|30.765|30.995|32.8203|32.255|31.055|27.4|27.875|28.75|28.98|28.22|30.835|32.44|30.41|31.075|30.725|31.79|32.565|35.775|35|34.45|34.27|32.13|33.83|36.175|37.1|38.3|36.475|39.945|39.04|40.935|36.825|39.57|38.935|37.31|36.57|38.84|40|39.345|37.21|36.255|35.095|35.665|37.06|35.06|33.78|33.575|36.31|37.835|37.395|38.15|36.66|41.155|40.54|44.929|43.995|45.83|43.265|43.65|41.28|45.2225|43.875|42.97|47.16|49.344|48.08|50.195|49|48.4|52.8|47.29|52.335|52.385|52.69|52.02|54.2|53.195|54.12|54.995|54.83|53.37|54.13|52.13|47.13|45.725|43.25|43.465|47.24|47.95|49.91|48.66|48.01|45|42.67|44.255|42.468|42.22|41.25|42.58|37.405|35.755|35.825|38.56|35.53|38.635|38.045|34.36|35.21|35.06|29.525|31.28|33.92|33.805|32.93|28.3201|26.41|24.77|26.11|27.09|23.46|22.83|22.41|25.205|23.885|17.94|20.7|20.06|19.1|18.4|16.75|16.71|17.33|17.8|20.652|21.381|20.22|19.21|21.57|22.31|23.3|21.92|21.99|21.42|21.18|21.02|21.27|22.44|23.68||
2022-02-19 20:24:06|pink_usa_1437|TGOPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.05|4|4|5|4.4|4.55|4.9|4.47|5.3|5.7|6.6|6.52|6.97|6.8|6.11|6.65|5.85|6.36|6.71|6.68|6.01|6.77|6.45|5.905|6.2699|5.84|6.09|5.727|4.75|5.03|5.8|6.275|6.649|7.01|6.6|7.155|6.329|6.907|7.26|7.34|6.63|7.16|7.3101|6.451|4.959|4.855|5.18|5.41|6.12|6.35|6.45|6.595|7.7|8.1|8.035|8.04|8.224|9.08|9.39|8.76|9.01|8.94|8.938|9.12|9.7699|10.118|9.11||
2022-02-19 20:24:06|pink_usa_1438|DLGNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:06|pink_usa_1439|AJMPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94|6.05|||||5.992|5.8|5.8|6.13|5.67|5.41|5.5|6.15|5.95|5.1|5.87|5.35|6.05|6.401|5.9|6.555|5.59|5.1849|5.76|5.95|5.8|6.461|5.75|5.51|4.92|4.98|4.51|4.3|4.5|4.54|4.2522|4.82|4.9008|4.44|4.17|4.09|4.2|4.23|3.8|3.72|3.04|3.89|4.19|4.59|3.95|3.94|4.4|4.84|4.6|4.25|3.58|3.55|4|4.55|4.364|4.65|4.57|4.65|4.68|4.85|4.54|4.7601|4.9601|5.3801|5.35|5.48|5.47|5.5|5.285|4.8458|4.93|4.55|4.55|4.66|4.98|4.68|5.55|5.35|6.04|6.1838|6.032|6.648|6.24|5.525|6.0785|6.325|6.21|6.89|7.145|5.75|3.5622|4.5|5.22|5.4|5.38|5.55|4.7|4.61|5.46|5.93|5.99|6.1869|5.45|5.55|5.55|5.469|5.132|5.27|4.5|4.4|3.86|3.9905|3.87||
2022-02-19 20:24:07|pink_usa_1440|POFCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.4|13.05|12.65|11.25|10.07|8.37|11|11.62|11.35|11.65|12.08|13.84|14.25|12.1|11.27|11.21|12.53|12.953|13.15|13.66|13.38|12.98|10.75|10.86|10.85|10.17|9.01|9.57|10.79|11.44|11.52|9.856|10.03|9.63|11.485|11.97|12.23|10.38|10.34|9.085|9.24|7.675|8.37|6.3|4.86|5.79|6.84|7.45|6.6|6.95|6.45|6.59|6.66|6.31|6.48|6.26|5.725|5.36|6.31|5.98|5.93|5.64|4.78|4.88|5.49|5.75|4.84|5.095|5.47|5.69|5.66|5.75|5.24|2.245|2.89|2.89|2.85|2.865|2.76|2.8|3.46|3.09|3.1738|3.6|4.13|3.83|3.71|3.83|3.95|4.23|3.64|3|2.98|3.56|2.85|3.45|2.71|2.6|2.725|2.34|2.4501|2.5565|2.52|2.52|2.52|2.21|1.8|1.14|1.17|1.1|1.06|0.9|1|0.735|0.7502|1.065|1|0.755|0.89|0.6415|0.9|0.9232|0.777|0.745|0.744|1.14|0.865|0.7345|0.7501|0.82||
2022-02-19 20:24:08|pink_usa_1441|PSORF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.5143|8.4|9.1249|9.8|9.25|10.72|10.75|10.5||11.45|11.6|12.55|13.8|14.15|14.15|14.25|13.82|15.25|15.65|13.17|13.35|14.25|15.4|15.65|15.65|15.75|15.891|16.0088|17.35|18.17|18.65|18.7|18.32|18.718|17.26|18.15|18.22|17.75|19.1|18.82|19.75|18.45|18|18.9|18.429|19.1|19.0619|19|19.87|18.7|19.1252|19.089|17.48|18.13|17.7|18.5|17.25|20.14|20.6|20.28|21.1|20.95|22|19.21|17|17|17.33|18.7986|18.7986|18.81|19.8|19.2|18.03|18.63|17.81|18.2|21|20.96|20.18|19.75|18.9|18.5|17.66|17.22|13.09|12.5|11.05|10.8||12.1|12.1||12.9|11.25|10.2|10.2|9.15|9.41|10|7.55|8.05|8.4||9.04|9.04|8.6|7.83|8.07|9.2193|9.2193|9.9||10.46|10.46|11.3458|12.0556|11.35|||10.2|11.45|11.45|11.45|11.8|11.32|10.8|10.88|10|10.2|10.81|10.2|9.1851|8.8564|8.2|8.4|7.4575|7.5456|5.8314|5.3315|5.41|7|7|6.8|6.5|6.49|7.1523|9.05|10.4|10.745|10.01|11.32|11.6799|11.85|11.2248|11.2248|9.72|8.25|7.9565|7.65|8.3417||
2022-02-19 20:24:09|pink_usa_1442|WIMHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:09|pink_usa_1443|BTDPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|8.9|12.1|||11.65||||||||||||16.55|17.2855|17.3248|17.3248|17.3248|17.3248|17.3248|17.3248|17.3248|17.3248|14|14.7|13.28|11.3|12.02|14.81|16.59|16.85|15.59|14.87|14.4775|15.974|15.91|15.865|16.302|17.59|20.5|21.63|20.09|10.18|14.11|13.31|12.59|13.42|14.3425|12.562|14.1575|17.8625|17.68|18.85|19.45|21.96|21.485|22.08|19.76|20.116|19.85|18.3|17.67|19.32|20.7|16.63||
2022-02-19 20:24:10|pink_usa_1444|MONDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.78|36.38|34.08|||||35.39|||||45|43|46.75|44|44||47.93|32.05|32|41.74|34.27|40.04|33.25|38.08|43.87|44.31|40.17|40.2235|37.68|38.15|47.79|48.43|50.42|53.4643|54.76|53.83|53.87|58.12|58.62|51.14|49.42|54.45|52.5|52.66|54.37|53.31|60.19|57.18|57.19|58.07|57.33|47.54|44.08|43.63|51.25|47.43|47.14|44.5|44.34|46.4|38.15|38.17|38.35|44|43.17|46.72|43.5|41.33|31.16|33.63|40.4|36.9825|39.015|38.439|43.26|41.48|45.6|48.549|50.12|50.385|53.03|54.98|55.83|54.385|56.93|56.88|49.3|49.98|49.04|50.1|51.55||
2022-02-19 20:24:10|pink_usa_1445|TWODY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|||||20.53|||||18.32||||21.16|||22.96||||29.15||||27.81|||||||18|15.32|19.32||18.43|||19.85|22.15|23.45|||22.81||||25.38|26.96|27.705|27.86|28.15|27.33|27.65|||||21.29|||16.11|16.11|21.96|24.355|24.31|24.31|20.7|19.27|20.1|18.17|19.89|21.709|27.01|26.39|28.2|30.52|14.479|15.8845|18.23|18.05|16.05|16.295|15.11|15.1|21.369|22.05|21.09|25.53|25.041|24.53|25.875|23.6|24.71|24.65|20.635|20.36|21.47|23.89|21.24||
2022-02-19 20:24:10|pink_usa_1446|WDGJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.3961|2.47|3.46|||3.42|4.05|5|4.6|4.77|4.9|5.25||5.25|5.3|5.15|5.7|5.72|5.85|4.35|5.549|6|5.85|6.66|7.75|7.84|8.58|9.25|10.9|10.74|10.98|10.26|11.1|10.73|9.13|7.63|9.31||10.21|11.05|11.9|11.65|12.59||12|12.82|13.35|13.699|12.2|11.93|12.73|12.9|13.05|||12.24|12.79|13.6675|12.68|13.05|12.866|13.05|11.18|10.6|12.6|12.822|13.19|13.12|13.7775|12.27|12.7555|11.82|10.62|9.577|9.6145|9.5|10.035|9.8865|10.4|10.95|9.02|9.42|9.23|9.86|9.74|8.29|8.1|8.865|9.42|8.23|8.83|9.3|8.8|9.42|9.27|9.66|9.4|10.6|10.65|10.31|9.2|9.7|9.3|8.79|8.02|7.818|8.188|9.43|8.99|9.21|9.14|8.26|9.23|7.5|7.6|8.81|8.22|8.49|9.31|10.28|8.7|7.2|6.93|7.17|6.88|6.68|6.035|5.1|5.695|5.7741|4.43|4.606|4.4|4.17|5.499|4.97|4.661|2.15|2.53|2.34|2.63|2.683|3.02|2.682|2.8|3.89|4.3|3.8|4.07|3.89|4.12|3.5|2.9301|2.91|3.37|2.9801|2.8|2.535|2.5801|3||
2022-02-19 20:24:11|pink_usa_1447|ICHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5254|11.8722||8.2439|11.6204|13.5397|14.4734|13.0728|16.2743||16.341||18.9155|20.0094|20.0094|19.6759|21.6768|21.4367|21.0765|21.0098|23.9312|21.7435|21.7435|26.4257|25.4786|26.3456|28.0131|29.0136|27.3461|28.2799|25.3452|27.8797|22.077|21.8102|20.4762||23.0774|24.2629|28.6934|30.5159|31.2813|31.5481|30.681|31.8816|32.7486|33.4823|34.8163|35.6274|38.2322|40.376|42.8772|41.8053|43.306|43.306|41.1621|40.0902|44.0206|42.8772|41.6052|42.8772|44.3064|46.8076|46.0663|44.6637|45.5927|52.4531|55.8833|57.5269|53.4052|48.814|48.4842|52.9962|52.9962|51.7825|52.4421|53.7746|52.7719|52.7719|55.0807|54.5762|54.6189|49.4737|47.7586|54.8828|51.6505|48.2863|48.537|49.0119|53.4316|52.4421|42.8222|39.9088|45.2299|48.6821|45.5708|42.2083|44.9771|49.4737|52.1123|51.4526|53.7614|57.4994|60.3053|57.9684|59.2105|52.0947|55.5895|58.9474|62.2105|65.7895|67.2105|65.5789|62.4211|66.1053|69.4737|64.7368|64.8947|65.5263|65.5278|53.2105|54.2105|56.8421|56.95|60|62.6|64|63.4665|66.11|63.17|61.9|61.3|60.6|62|65.96|64|54.22|41.93|48.738|51.2|47.6|48|58|54.5|52|61.73|66.79|63.49|68.22|69.78|70.5325|70.3|69.6824|62.5161|61.4|69.21|66.1125|62.3756|62.3|65.25||
2022-02-19 20:24:12|pink_usa_1448|UUGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.375|27.5|29|27.375|27.25|32.375|28.938|29|31.25|27.625|28.875|26.5|27|25.5|24.125|23.25|24.25|25|26|23.125|22|20|20|19.875|18.5|19.938|20.938|19.875|19.75|21.063|21.5|18.063|19.938|19.75|19.938|18.625|17.49|17.67|18.2|17.6|17.65|18.35|19|18.1|18.55|18.66|16.77|17.75|17.47|17.55|18.05|19.76|18.61|18.7|19.5|19.8|19.1|19.4|20.28|20.2|19.1|18.3|19.7|19.65|20.4|19.32|17.68|17.1|15.8|16.3|17.32|18.36|18.39|19.23|19.31|19.56|20.25|19.44|19.44|19.84|20.19|21.86|24.42|24.104|24.23|23.84|24.52|24.59|24.4|23.46|22.89|24.7|23.45|22.31|24.3|23.57|23.98|23.93|24.53|25.05|23.69|23.85|25.13|26.04|26.8601|28.84|30.7|29.53|30.64|27.89|30.22|29.78|29.73|28.7|27|27.7|28.7|28.45|30.71|29.15|26.75|26.45|28|28.2|29.65|27.11|27.08|23.45|21.65|22.71|17.51|17.33|16.45|12.55|14.42|15.44|17.66|15.85|14.75|14.95|14.29|14.4|16.01|16|16.64|16.61|17.33|16.15|15.95|16.97|19.05|18.13|18.58|19.8|18.78|18.29|18.27|19|19.2|20.7|19.76|18.53|18.65|18.62|19.49|18.83|18.39|19.04|19.39|19.31|19.31|20.41|21.19|21.03|21.44|22.56|23.7|20.74|22.25|22.09|23.18|22.41|21.47|23.2|22.88|21.24|22.5|21.4|23.08|22.39|21.31|21.94|23.83|26.29|26.08|26.83|29.86|29.99|28.48|28.84|25.46|27.51|28.19|28.41|30.1|27.648|28.03|29.32|30.49|27.36|27.7|26.72|29.23|29.9|29.4|27.065|26.07|25.46|25.61|27.5|26.075|27.02|25.7|26.96|25.275|22.6|23.24|22.05|23.51|24.14|25.04|25.89|25.68|22.46|24.145|23.93|22.84|22.025|22.01|21.37|19.65|19.205|19.985|20.9|21.23|19.86|19.05|18.33|18.71|19.87|18.91|19.53|21.82|22.645|21.515|21.32|20.712|19.85|18.82|19.98|19.92|22.255|23.03|24.54|25.62|26.032|21.63|21.66|22.25|22.02|23.825|22.74|22.82|24.71|24.585|25.24|25.39|24.89|26.85|27.57|28.4826|29.45|30.026|29.4|27.38|29|29.33|28.56|28.24||
2022-02-19 20:24:13|pink_usa_1449|UUGWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|8.35|9.0953|8.09|6.7666|7.44|7.517|8.4678|8.05|7.4065|7.6016|7.01||8.1||8.4|8.4|8.755|7.5||8.3809|9.4087|9|9.16|9.78||9.2|||9.75|9.992|||9.66||9.38||9.35|9.35|9.4642||9.88|9.84|10.29|10.5|11.5|11.1|11.7|10.28|11.01||11.13||||10.45||10.94|10.8324|11.8|10.8221|10.97|10.99|12.6||12.5|13.52|14.4348|15||13.7|13.25|13.85|13.85||||14.3|15.2|14.1991|13.7243|13.5|13.8||14.76|13.6|13.6|||13.5603||13.6||||11.6237|11.1|10.85|10.75|11.536|12.25|12.6|12.75|12.45|10.8|11.86||11.05|11.05|11.0103|10.45||9.55|10|10.3058|10.4732|10.1|9.2714|9.2|9.25||9.48|9.0729|10.55|11.1591|10.72|10.72|10.1135|10.1|9.55|9.71|9.8|11.5299|11.491|12.57|12.7|12.9|10.7224|10.555|11.7977|11.2|11.8|11.8|11.3|11.48|11.92|12.6|12.621|12.35|12.9911|13.25|13.58|13.58|14.86|14.86|14.86|13.5242|13.5242|13.5242|14.3201||
2022-02-19 20:24:14|pink_usa_1450|HAYPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.8|18.8|18.7|20.1|19.97|20.83|||16.7|16.4|14.2|11.62|11.25|11.7|10.08||13.1|||||||||||14.5|||15.3||13.8|15.12||18.1|||19.47|22.15|21.25|22.6|25.35|24.8|25.22|21.25||20.58|19.55||21.88|21.8||||||24.54||||22.15|20.9|||18.15|18.65|||||||18|18.44|18.85|19.15|19.85|19.5|22.5|21.28|21.28|23|24.14|25.46|24.35|23.388|23.87|28.57|28.57|26.23|25.69|24.32|24.32|25.85|25.36|25.36|20.01|19.41|17.8|20.07|20.18|20.18|20.2|19.22|19.22|19.22|19.22|19.22|19.22|20.71|20.71|22.2|22.2|14.49|13.9|13.9|14.79|14.79|15.74|15.74|15.53|17.09|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.42|21.6|21.6|21.6|19.37|19.37|19.37||
2022-02-19 20:24:14|pink_usa_1451|AMIGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25||||||19.25||||||||||26.6|28.35|28|26.75|27.45|29.18|26.99|24.55|21.7|19.15|18.13|13.75|13.66|14.89|18.06|19|18.71|15.96|18.04|17.91|17.49|16.97|16.77|18.4175|19.525|19.34|19.94|20.46|19.8|19.98|20.1|19.9|19.75|20|20.62|19.75|21.73|23.66|25.65|23.55|23.85|25.3|27.115|24.45|20.83|20.32|20.12|20.05|20.32|22.51|22.83|23.76|24.5|23.06|21.69|23.35|23.44|23.46|25.92|24.97|24.15|26.02|24.965|26.76|28.11|28.38|25.405|29.31|27.43|26.65|23.45|22.91|23|22.92|22.13|25.22|26.83|26.48|26.39|28.87|24|23.64|24.28|25.36|26.25|25.15|26.75|26.54|26.87|25.63|24.71|24.81|25.78|25.84|26.3|26.775|24.76|27.25|29.1|28.97|29.12|25.77|28.52|24.88|25.7|26.25|26.66|27.52|30|29.43|28|27.63|30.03|29.35|28.2|32.05|35.75|32.75|35.32|39.85|40.69|40.7|42.8|42.84|45.19|44.24|45.25|49.85|51.84|43.15|38.74|40.64|42.85|40.59||
2022-02-19 20:24:15|pink_usa_1452|GMVHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|||1.5||2.32|2.5||||3.3|||3.35||2.9|2.7||2.52|1.87||||1.91||||1.88|||1.8||||1.6|||||||2.21|||||2.76|||||||4.35|4.4|||4.9|4.85|||5.78||5.86|6.1038||||7.18|7|7.95|7.36|7.53||7.23|4.5|6.8|7|||6.2||6.4||||6.38|6.35|6.85|7.15|7.71|8.88|7.51|8.37|9.31|8.7|7.5|7.7|7.88|8.3|8.58|8.8|9.9|10|10.11|10.17|10.06|11.81|11.84|12.02|12.29|12.79|11.92|12.854|13.72|14.25|14.0526|14.64|14.59|12.16|11.95|9.493|8.47|8.98|9.4|7.4|8.6|7.62|8.48|6.52|7.84|9.18|10.2|11|12|11.63|10.02|5.79|9.7|10.5|9.475|9.67|10.35|13|12.7|13.95|19.44|17.3|20.35|21.71|23.28|23.65|26.8|24.79|26.628|28.8|27.7|22|23.15|20.8482||
2022-02-19 20:24:15|pink_usa_1453|HRGLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|32.2|32.19|||51.6||44.52|46.21|||43.29|34.88|33.1|30.85|33.57|30.82|29.87|30.9|32.65|35.34|37.35|38.8|35.08|37.51||40.21|45.95|44.61|40.12|36.43|36.88|37.81|38.41|36.85|29.97|35.69|37.02|30.9|29.07|29.92|32.57|33.86|34.46|34.47|37.61|38.68|35.21|37.31|35.79|39.9493|44.22|45|50.91|50.73|47.53|46.24|51.717|54.2|53.834|55.86|57.11|51.76|47.26|47.7|47.69|44.598|45.44|51.91|58.32|58.57|48.149|49.15|45.938|50.897|45.85|48.5|49.88|45.72|40|35.11|39.5|40.98|39.43|47.76|47.76|41.924|35.73|37.31|42|49.1|43.25|43.62|51.04|47.955|44.761|46.918|42.677|40.2|43.154|34.17|38.5|36.76||
2022-02-19 20:24:16|pink_usa_1454|PEGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.625|33.8325||||||40.68|40.44|||43.095|42.3|40.2|41.445|37.11|38.505||38.73|38.73|36.48|35.775||||38.175||||35.355||35.625|36.84|32.58|32.4|28.98|31.575|28.68|31.05|32.34|34.65|34.665|32.97|32.235|31.35|32.55|30.45|31.995|31.065|27.7247|25.5|24.84|29.0925|30.48|30.465|30.555|29.3925|29.3925|30.435|30.675|27.18|30.6|31.995|31.71|29.025|28.185|28.08|27.84|28.155|28.95|34.797|36.375|38.25|41.925|45.75|40.275|42.75|41.1|42.675|42.96|41.55|42.825|40.5675||38.7825|40.41|38.985|42.555|43.05|45.645|50.625|35.53|35.3899|30.92|32.47|31.49|32.3425|29.94||
2022-02-19 20:24:17|pink_usa_1455|SDLPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:17|pink_usa_1456|ITVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.5|6.3|5.25|2.48|4.55||||||6.5|8.5|8.4|9|7.75|7.65|9.3|9.7|8|7.2|8|8.6|9|11.25|10.85|11.85|12.2|14.4|12.6|12.05|10.45|11.55|10.4|8.97|8.5|10|9.71|10.75|11.59|13|12.98|13.31|10.74|11.35|12.2|12.9|14.4|14.15|16.4|17.55|18.71|19.1|19.45|19.18|19.75|21.67|25.6|26.05|28.97|30.8|30.23|32.62|31.96|33.93|32.16|31.73|30.28|30.88|34.7|35.86|32.65|32.4|33.63|31.55|33.68|34.05|37.9|37.81|41.5|40.34|40.59|36.96|38.1|38.555|40.96|39.9|38.7|35.21|33.76|33.83|30.705|21.98|25.95|27.74|23.525|20.95|22.24|25.4|25.48|25.165|26.537|27.71|23.58|23.75|23.288|20.855|23.53|21.82|21.56|23.295|23.385|21.6|20.48|20.67|23.05|23.88|21.2125|20.53|20.845|20.005|16.6|16.12|17.26|18.13|17.4995|17.7085|13.71|13.92|13.22|14.21|15.69|17.56|18.11|19.76|17.98|14.62|7.94|9.055|10.84|8.55|7.7|7.58|9.54|9.68|13.57|14.41|14.6|15.94|16.974|17.55|18.95|17.625|15.815|16.15|14.41|14.61|15.05|15.44|15.425||
2022-02-19 20:24:18|pink_usa_1457|HMSNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|60.5|36.75|38.5125|29|14.5|20.25|25|23.75|24.25|32.3255|32.5|3.4001|3.2264|3.4682|3.1519|3.1271|2.8293|2.9782|2.9782|2.5563|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7128|3.6136|4.0494|3.8717|3.8419|3.9006|3.8469|4.0521|4.0156|4.0752|4.0454|4.4177|4.7686|4.641|4.79|4.79|4.8396|5.0133|4.9637|4.7651|4.9091|4.7403|4.7651|5.2863|4.924|5.0133|4.8148|5.0729|5.0729|4.914|4.914|4.914|4.914|4.7403|4.4177|4.4177|4.4177|4.0107|4.2706|4.2706|3.4612|3.3604|3.832|3.4631|3.2165|3.281|3.5788|3.3356|3.4051|3.4051|3.7228|3.7228|3.7625|3.6235|3.6582|3.4746|3.3902|3.2711|3.6483|3.1619|3.0527|3.5689|3.5341|3.559|3.4696|3.1867|2.9852|2.735|2.7896|2.2982|2.0053|2.4322|2.4378|2.1294|1.9458|1.7122|1.7872|1.2508|1.6231|1.6231|1.783|1.9408|2.0145|1.5983|0.9232|0.5088|0.3457|0.8413|0.5162|0.4117|0.3127|0.19|0.315|0.35|0.3168|0.325|0.47|0.4592|0.55|0.565|0.549|0.47|0.5|0.44|0.438|0.3971|0.4635|0.5175||
2022-02-19 20:24:19|pink_usa_1458|GWPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:19|pink_usa_1459|CNVVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.75|12.6|14.43|15.87|18.15|16.2|15.25|14.41|15.18|9.615|10.7|11|10.625|11.466|11.01|12.39|12.28|10.6|10.87|10.85|12.03|8.06|7.83|6.73|7.58|7.318|7|7.43|7.07|7.28|8.8|8.5|8.75|10.1361|9.88|10.42|10.95|9.75|8.8|10.715|9.88|9.67|10.75|10.13|9.1|9.275|11.02|11.13|11.058|10.49|11.52|11.956|13.46|13.675|12.46|12.35|11.65|11.1335|10.47|9.95|10.08||
2022-02-19 20:24:20|pink_usa_1460|DSITF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22|0.24|||0.4|||0.36|0.44|0.47||||0.58|0.43|0.47|0.5589|0.43|0.38|0.39||0.35|0.4426||||0.33||0.2|0.24|0.305||||0.15||0.16|||||0.2||0.27||||0.35|0.4|0.415|||0.46|0.56|0.59||0.62|0.749|||0.82|0.84|0.8|0.83||0.77|0.83|0.82|||||||||||7.3|7.6|7.23|6.49|6.71|7.19|7.3|7.04|6.72|6.26|5.95|6.17|6.25|3.66|4.52|4.91|4.13|4.01|4.33|3.98|3.87|3.71|3.93|4.11|3.7201|3.61|3.3|2.17||2.084|2.12|2.64||2.5821|2.65|2.65|2.7|2.4|2.27|2.35|2.12|2.47|1.81|1.48|1.92|1.85|1.8386|1.91|1.51|1.44|1.38|1.33|1.58|1.75|1.65|1.9|1.78|1.52|0.96|0.9|1.06|1.13|1.06|1.17|1.07|1.34|1.58|1.63|1.52|1.62|1.93|1.98|1.96|1.87|1.82|1.83|1.72|1.66|1.685|1.57|1.44||
2022-02-19 20:24:20|pink_usa_1461|TATYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.4|22.65|22.75|19.56|14.25|17.04|16.68|20.62|18.75|24.45|25.9|26.29|29.63|28.52|29.1|26.08|26.07|28.4|26.5|26.75|28.6|28.5|27.68|30.8|31.39|33.78|32.49|35.75|35.55|36.75|39.5|43.14|41.17|38.03|38.65|38.75|43.7|41.35|43.71|44.02|43.95|45.46|45.97|39.6|41.52|42.25|41.6|43.71|46.85|48.54|49.67|50.76|49.95|52.08|52.85|51.03|49.68|51.095|50.86|48.1595|50.39|51.383|52.41|50.26|43.15|43.51|48.18|46.7|46.955|44.12|46.66|38.19|38.3|37.6708|37.94|40.49|36.75|38.7|36.3|34.63|31.645|34.3|33.49|35.66|36.75|35.45|34.45|35.86|32.67|33.595|34.91|36.78|36.57|38.85|39.445|39.265|39.26|33.93|34.425|34.73|37.25|38.99|39.92|38.39|35.17|35.77|35.45|35.275|35.465|36.71|37.325|36.01|31.105|31.13|32.5|36.21|35.42|33.53|34.97|35.252|35.16|36|34.54|36.75|37.85|38.14|40.385|36.52|38.335|35.6785|34.87|35.97|34.605|38.23|40.703|41.16|37.395|33.27|32.59|33.79|33.67|34.84|35.79|34.88|31.88|35.6|37.185|39.745|42.18|43.15|44.58|43.5725|42.02|41.91|39.45|37.64|35.135|34.805|36.95|38.11||
2022-02-19 20:24:21|pink_usa_1462|JMPLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6185|32.7782|26.4|36.0394|36.8824|27.8864|37.193|41.996|48.119|40.0105|51.9903|49.4945|47.5755|55.1627|56.0169|56.4051|52.2565|55.917|60.8421|51.9237|48.6404|50.5594|61.0085|57.237|64.2142|71.0804|67.6307|70.2707|71.5019|69.0505|67.9856|75.0626|72.2118|72.4337|74.0643|56.2276|53.0885|66.4216|65.8891|66.4216|78.5123|81.5184|79.3665|84.4579|73.8868|76.8374|72.4891|79.4647|81.5294|79.4224|82.5459|83.1388|74.7106|72.8259|74.2765|84.6|88.9412|86.1882|93.5576|96.2153|96.1518|103.3624|107.82|113.58|110.7635|116.0153|114.3529|117.9|116.1212|111.2612|103.1294|112.0341|96.3953|100.5988|110.0118|108.7941|106.0518|111.2082|108.7941|106.6871|114.5647|97.0412|93.5682|85.1719|81.3706|85.3094|91.4294|80.9206|66.4675|71.01|74.74|83.74|88.5|77.51|82.75|84.75|88.26|80.4|76.355|77.85|78.1|71.88|75.608|80.75|81.7|73.66|73.34|75.85|93.57|93.5|80.1|81.4|93.3|88.975|85.6|89.3|100.05|95.89|92.55|94.125|95.475|78.45|72.7|69.35|81.28|81.7|84|88.85|84.75|86.87|70.67|76|70.23|83.4675|74.023|79.96|70.38|64.38|42.13|48.24|56.53|53.4|62.805|63.83|61.53|58.01|63.16|67.93|82.64|92.37|84.95|90.3|91.8|85.55|82.905|80.355|70.6845|73.11|55.89|56|51.3032||
2022-02-19 20:24:22|pink_usa_1463|SCGPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1.19|1.3|1.29|1.44|1.41|1.41|1.58|1.64|1.58|1.72|1.61|1.8|1.49|1.3|1.4468|1.44|1.44|1.26|1.26|1.4|1.4|1.14|1.33|1.12|1.19|1.33|1.25|1.25||||1.09|1.13|1.2|1.1232||1.65|1.55|1.73|1.73|1.7|1.67|1.67|1.7|1.92|1.92|2.22|2.01|1.886|1.34|1.34|1.34|1.875|1.875|1.87|1.77|1.7599|1.65|1.6|1.65|1.685|1.685|1.94|1.94|1.99|2.07|1.84|1.876|1.68|1.82|1.8|1.8||
2022-02-19 20:24:23|pink_usa_1464|SECCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0503|3.0503|3.3436|3.7542|3.6662|3.2849|3.1089|3.1383|3.6955|3.9302|3.8129|4.5461|4.8101|4.7807|5.0447|4.7807|4.7807|4.986|5.162|5.162|5.162|||5.5726|5.643|5.3556|5.1913|5.3849|5.2324|5.1561|5.4553|5.4553||5.2793|5.2793|4.7631|4.6634||4.4874|4.2821|4.6927|5.074|5.1034|5.1092|4.9626|5.0564|5.338||5.5803|5.2911|5.0154|5.074|5.1034||5.426|5.5957||6.1006|5.7193|4.8804|5.1751|5.1034|4.2528|4.6528||4.5754|4.1765|4.1765|3.6369|3.6662|3.3553|3.1793|2.6749|2.7277|2.0397|1.9837|1.9438|2.5597|2.05|2.05|2|2.05||1.6|1.52|1.4|1.66|1.37|1.09|1.09||1.24|1.33|1.43|1.72|1.69||1.65|1.65|1.7|1.7|1.49|1.36|1.5|1.49|1.49|1.38|1.48|1.53|1.45|1.21|1.34|1.3523|1.18|1.2||1.2968|1.2968|1.2923|1.3|1.3418|1.2539|1.21|1.225|1.485|1.8|1.79|1.52|1.712|1.7339|1.765|1.64|1.79|1.965|1.9863|2.115|2.09|1.995|1.24|1.67|1.48|1.9172|2.03|1.81|1.64|1.729|1.62|1.69|1.63|1.82|1.92|1.95|2.03|1.99|1.954|1.78|1.87|1.75|1.85|1.715|1.8855||
2022-02-19 20:24:24|pink_usa_1465|MEGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29||12.49||12.96|12.8|13.36|13.81|14.35|15.25|15.83|16.6|16.65|17.13|17.56|17.52|16.01|16.01|17.43||16.45|16.25|16.7|16.71|17.68|16.52|15.82|14.45|15.25|16|15.62|16.675|16.73|16.435|16.015|15.665|15.05|15.92|15.44|15.34|11.63|11|11.02|10.25|11.65|11.015|11.6|11.476|10.62|11.295|12.41|11.9499|10.835|12.03|11.06|10.385|11.33|10.935|12.28|12.92|13.02|13.06|13.52|13.89|13.88|13.045|13.38|12.95|12.58|12.285|12.84|13.56|13.82|14.69|13.85|15.15|13.27|13.34|12.1|14.1|14.1|13.945|14.46|12.382|13.35|14.86|14.86|15.22|16.24|16.887|16.83|17.42|13.55|5.47|6.15|8.48|7.97|7.48|7.755|6.45|7.7|11.36|12.35|11.63|12.175|12.91|12.93|14.5|12.9|20.05|20.24|20.6|21|19.795|19.95|20||
2022-02-19 20:24:25|pink_usa_1466|RLXXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6||7.25|8.1244|7.5|7.05|||7.4|7.243|7.2|7.75|7.51|7.75|8.3|8.22|7.65|7.9|7.95|7.85|7.15|8.2|8.75|8.45|8.26|8.59|8.24|8.25|9.05|8.74|8.73|8.75|8.87|9.07|7.49|7.83|7.67|8.43|8.25|8.0033|8.48|8.55|8.35|8.17|7.12||8.94|9.73|9.52|9.6353|10.21|10.58|11|11.7028|11.85|11.27|11.3|11.47||13.0786||14.18|14.19|14.67|14.35|15.1106|14.94|14.56|15.51|16.02||16.29||16.57|17.08|16.91|18.0168|17.5129|17.28|17.15|16.68|16.47|17.25|16|17.65|17.7|17.75|16.85|18|17.2|18.9|17.75|18.2|18.45|18.8|19.45|17.3|17.25|16.85|17.5|18.25|18.5|19.65|20.3|21.6||21.92|21.8|22.0447|22.7|23.1689|22.5332|21.0199|20.7|21.5|21.15|21|21.7|20.98|21.9463|19.4|20.1|19.7987|20.25|22.25|21.61|21.54|22.58|22.8|24.9258|23.6|23.7|22.85|24|23.65|24.82|26.9|23.651|20.35|22.2|23.7|23.6|21.54|22.25|22.1|21.35|23.55|24.85|25.65|23.75|25.6|26.1|26.6377|27.6|30.15|30.1|29.75|31.7|32.3|30.1|31||
2022-02-19 20:24:25|pink_usa_1467|BTLCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|9.1|8|8.65|6.21|5.57|6.85|6.44|6.49|6.11|7.69|7.82|7.89|8.03|7.32|7.75|7.4|6.84|7.59|6.68|6.41|6.78|7.25|7.29|8.16|8.3|8.12|8.36|8.59|9.3|9.13|9.82|9.6|9.7|8.27|8.3|7.81|8.02|7.76|7.13|7.86|7.52|7.45|7.98|7.24|8.27|8.57|8.5|8.18|8.7|8.89|9.22|9.03|8.19|8.645|9.43|9.08|8.86|9.14|9.21|9.41|9.63|9.87|10.28|11.26|11|11.15|11.82|12.16|12|11.78|12.08|11.055|11.5455|12.068|11.77|12.4|12.3|12.58|12.47|12.7|12.47|13.72|12.95|13.1|13.16|12.55|10.63|9.74|9.55|10.11|10.68|10.83|8.32|8.64|8.99|7.725|7.71|7.47|7.78|7.66|7.75|8.1|8.68|8.35|7.91|8.11|7.92|8.12|8.02|9.075|9.17|8.8|8.82|9.205|9.225|9.355|8.875|8.41|8.135|7.655|8|7.1|7.03|7.63|7.925|8.04|7.88|6.83|6.74|5.88|6.56|7.195|7.2|8.35|7.8|7.33|6.085|3.72|4.93|5.161|4.82|4.78|4.7|4.58|6.27|6.27|6.12|6.276|6.93|7.25|7.21|7.265|7.06|7.23|7.45|6.665|6.71|6.91|7.6099|7.37||
2022-02-19 20:24:27|pink_usa_1468|MBPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.4379||||||||||3.95|4.1||||4.4|4.988||||4.98|4.5||5.4|5.46|5.531|5.15||4.82||||3.77|3.67|||3.53|3.75|4.1|4.24|||3.76|||4.441||||||4.8688|4.9258|4.9258|5.3728|5.5629|5.5629|5.5629|5.5629|6.0669|6.0669|6.5614|6.5614|7.6275|7.7596|7.7596|7.7596|6.3237|6.3237|6.4188|5.4679|5.0691|5.0691|5.135|5.9909|6.3712|6.3712|6.1145|6.4568|6.4568|5.8958|5.3823|5.3823|5.3823|5.3823|4.4599|4.4599|4.4599|3.8037|3.8037|3.8037|3.8037|2.9954|2.9954|3.1856|3.2427|3.2427|3.2427|3.1191|3.1191|3.1191|3.1856|3.1856|3.1856|3.1856|3.1856|3.1842|3.043|3.043|3.043|3.2331|3.2331|3.2331|3.2331|3.2331|3.2331|3.2331|3.0145|3.0145|3.0145|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|3.2617|1.7592|1.9019|1.8448|2.5675|2.5675|2.5675|1.5215|1.9019|2.6531|3.3|3.4|4.3|4.3|4.35|4.77|3.91|3.41|3.41|3.08|3.08|2.9401|3.17|3.17||
2022-02-19 20:24:28|pink_usa_1469|SPMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7915|14.8335|13.6665|12|14|13.75|15.125|17|21.5|17.75|17.375|16.375|14.625|12.5|10.375|9.125|7.5|6.75|9.7|6.8|6|10.2|9.9|9.4|9.35|7.75|7.99|6|5.8|5.33|4.3|3.41|0.6|1.1|1.2|1.05|0.95|1.05|1.05|1.4|2.35|1.72|2.48|2.89|3.96|4.75|4.75|4.04|6.34|5.69|5.61|4.14|5.08|4.59|3.9|4.53|4.24|4.8|5.75|5.4|4.95|5.39|4.61|3.05|3.26|3.25|3.6|3.8|3.53|3.04|3.18|3.44|3.63|3.15|2.9401|3.43|3.14|2.73|2.39|3.5648|4.38|4.44|4.43|4.48|4.96|4.6|4.9|5.91|5.9|6.05|5.55|4.95|5.15|5.9|4.65|4.95|4.35|5|4.9|5.45|5.09|5.05|4.85|5.75|4.1|2.85|2.8|2.35|2.05|2.51|3.28|4.05|4.32|3.45|4.8|5.25|5.75|6.24|6.3|6.91|6.9|6.46|7.7|7.44|6.36|7.4|8.35|8.33|9.17|9.26|9.52|9.24|9.71|9.4|8.92|9.56|10.23|8.94|7.98|7.82|7.17|7.65|7.8|7.06|8.22|9.57|9.88|11.07|9.97|10.35|8.98|10.09|9.78|9.15|9.2|9.71|10.12|8.91|7.85|8.45|7.8|8.4|9.34|8.35|8.19|6.84|6.73|6.7|6.52|6.54|6.41|6.54|6.73|6.591|6.475|6.785|4.86|4.8|4.06|4.645|5.14|5.65|5.59|5.63|5.36|5.44|5.73|4.83|4.75|4.2|4.065|4.28|4.16|4.64|4.81|4.67|4.461|4|4.35|4.2|4.2|4.17|4.08|4.73|5.165|5.315|5.75|5.961|6.4|6.3|6.28|5.14|5|5.145|5.3135|5.55|5.297|6.98|6.56|6.25|5.97|6|6.36|6.425|6.72|5.93|6.13|6.06|7.82|8.115|7.73|8.44|8.2|7.98|7.97|9.36|9.59|10.15|11.1|12.325|11.445|11.31|11.58|15.5|12.23|12.46|15.54|14.85|14.4|15.05|13.65|14.4|12.35|13.25|12.71|14|14|14.59|15.1|16.6|14.51|15.4|14.27|14.03|13.05||
2022-02-19 20:24:29|pink_usa_1470|SPNUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.6|0.52|||0.79|1.0593|1.0885|0.9|1.16|1.3|1.34|1.6|1.56|1.65|1.65|1.45|1.85|1.5|1.51|1.7|2|2|2.27|2.29|2.4|2.11|2.35|2.42|2.2|2.36|2.47|2.21|2.06|1.98|2.06||1.86|1.83|2.02|2.4|2.53|2.8095|2.39|2.548|2.19|2.514|2.404|2.21|2.31|2.45|2.56|||1.974|2.04||||1.97|1.75|1.684|1.54|1.63|1.65|1.67|1.624|1.75|1.63|1.7|1.74|1.62|1.18|1.055|1.2099|1.33|1.32|1.29|1.32|1.3416|1.47|1.235|1.12|1.12|1.02|1|1.09|1.09|1.29|1.27|1.13|1.15|1.04|1.15|1.02|1.04|0.96|1.09|1.21|1.26|1.29|1.5292||1.53||1.27|1.295|1.24|1.28|1.34|1.36|1.37|1.4429|1.7314|1.52|1.48|1.51|1.48|1.75|1.51|1.61|1.61|1.45|1.9|1.99|1.93|2.04|1.99|1.94|1.94|2.228|2.507|2.54|2.77|3.22|2.78|2.84|2.65|2.98|3.16|3.105|3.73|3.93|3.555|3.79|3.505|3.615|3.3|3.384|3.32|3.495|3.45|3.54|3.57|4.036|4|4|3.56|3.72|3.17||
2022-02-19 20:24:31|pink_usa_1471|PRRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4698|11.9446|12.0966|12.7047|12.9219|14.5507|14.4421|13.5734|12.4658|12.0749|12.9219|11.4017|10.8587|10.6415|8.7087|6.9496|6.146|6.6021|5.6031|6.0592|6.5369|5.4511|6.5369|7.7097|9.2516|10.7501|11.7274|11.836|6.4935|5.7986|4.3001|2.9753|0.999|1.694|1.846|3.4096|3.6051|5.2448|4.5216|3.3054|2.6669|2.0067||2.3889|3.3445|3.2489|4.2132|2.832|2.7885|2.3585|2.276|2.1761|2.1717|3.1186|5.3338|5.3599|4.5954|4.2392|4.869||5.7682|50|4.99|5.0504|4.13|3.65|3.32|2.27|2.56|2.77|2.34|3.26|2.89|2.98|3.59|3.26|2.84|3.1|2.53|2.28|3.1|2.97|2.95|2.53|2.24|4.18|2.83|2.9937|2.6468|3.27|3.512|3.37|2.876|2.682|2.81|2.532|2.416|2.76|2.69|2.576|2.58|2.568|2.72|2.545|2.536|2.73|2.792|2.75|2.61|2.542|2.42|2.62|2.498|2.55|2.55|2.59|2.41|2.112|1.96|2.27|2.51|2.245|2.224|2.11|2.325|1.92|1.82|1.876|2.05|2.42|2.35|2.255|1.92|1.47|2.5525|2.595|4.83|5.5|5.645|6.25|6.49|5.6701|6.74|6.465|6.33|6.3|6.755|7.94|7.35|7.42|8.2275|7.5|7.35|6.8|7.36|7.94||
2022-02-19 20:24:32|pink_usa_1472|PFODF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8389|0.7642|0.5804|0.5344|0.5918|0.8906|0.8906|1.0918|0.7757|0.724|0.5976|0.6321|0.5401|0.7987|1.1952|1.3503|1.3791|1.2124|0.9941||1.3503|1.5342|1.22|0.94|1.055|0.805|0.74|0.72|0.4951|0.569|0.54|0.5799|0.652|0.651|0.656|0.707|0.659|0.62|0.637|0.543|0.459|0.62|0.524|0.614|0.432|0.436|0.865|0.541|0.5753|0.525|0.622|0.6887|0.642|0.516|0.5445|0.57|0.523|0.523|0.577|0.511|0.497|0.528|0.5155|0.526|0.505|0.547|0.53|0.596|0.538|0.569|0.504|0.48|0.507|0.464|0.538|0.523|0.512|0.462|0.422|0.355|0.498|0.517|0.473|0.461|0.423|0.4143|0.387|0.385|0.38|0.384|0.475|0.467|0.449|0.3996|0.284|0.55|0.485|0.945|1.1|1.12|1.29|1.16|1.175|1.316|1.24|1.17|1.32|1.35|1.565|1.48|1.525|1.62|1.63|1.63|1.418|1.47|1.47||
2022-02-19 20:24:32|pink_usa_1473|CUKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2169|||19.4|25.914|||||36|||34.25||36.3|||||36.18||39.377||42.55|41.65|46|47.45|39|40.278|||37.1|29.05|||35||||||32.25|34.05|32.4|33.5|36.82|37.85||40.5|||||||39.7||38.5963|35.55|36.15|35.1379||40.5085|40.25||||37.4|||38||44.5|45.35||||49|48.15||54.7||54.9|54.35||||||50|||||47.96|50|||53.55|53.45|56.05||||||65.8553|||70.75||65.25|63.8799||63.3555|57.7097|59.5|65.7419||57.7689|49.0028|49.0028|58|55.4|54.75|53.25|49.7177|44.5365|43.55|42.7723|38.9468|40.4421|41.9107|48.1|40.4617|29.6837|7.75|11.4|15.98|12.55|11.34|17|11.84|10.5|20.54|17.8942|17.5|25|26.89|23.25|24|23.2|19.06|20.9|24|19.8|17.07|19.955|18.33||
2022-02-19 20:24:33|pink_usa_1474|SSEZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|18.1|16.55|18.8|18.1|14.6|15.8|17.77|18.75|18.37|18.81|17.75|17.43|18.2|18.15|19.1|19.1|16.78|17.15|16.02|15.43|17.2|17.9|18.4|17.95|17.92|17.95|19.59|19.12|20.03|21.46|22.17|23.02|22.95|21.02|20.2|21|21.95|19.86|20.442|20.22|20.94|20.95|21.71|20.78|22|21.04|21.8|22.68|23.35|22.99|23.61|21.94|21.83|23.63|24.52|23.46|23.72|24.31|24.79|23.29|22.6|21.46|22.03|23.13|23.39|24.75|26.12|26.33|27.615|24.66|23.6|24.93|25.18|26.03|22.72|24.5|22.23|22.97|23.58|25.24|24.12|24.47|22.855|23.71|23.73|21.84|21.38|19.48|20.75|21.34|21.83|22.21|20.87|19.82|20.87|19.73|19.21|18.8|18.67|19.475|18.87|18.84|18.343|19.34|19.43|18.437|18.88|18.46|18.35|17.905|17.98|17.03|17.27|18.28|19.18|18.21|18.34|16.64|16.285|14.82|15.68|13.6|14.435|15.54|15.93|15.43|14.89|14.235|14.41|13.354|14.3|14.98|16.98|17.42|18.41|20.52|20.98|13.85|15.29|15.625|16.43|17.23|15.69|16.62|16.84|18.355|21.4|19.92|18.5|21.05|20.21|22.115|21.41|22.33|22.41|21.42|23.15|20.9|22.31|21.4||
2022-02-19 20:24:34|pink_usa_1475|HCHDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7639|2.083|1.1257|1.5122|2.1168|2.739|3.129|3.0581|4.2547|4.0331|4.0331|3.7938|4.4586|3.9445|4.5206|5.0525|3.5456|3.5367|3.7672|3.1467|3.7229|4.1572|4.4586|5.2209|6.6303|7.428|8.4563|8.8817|7.0292|8.8817|9.2717|8.4119|8.0131|6.6214|7.0735|7.3039|6.1693|6.0718|6.0453|5.5489|7.366|7.1089|6.8253|6.4707|6.4796|6.7987|6.0364|6.5018|7.4546|7.0823|6.6303|6.843|6.0718|5.1234|3.4747|3.7761|3.1822|2.1894|2.3578|3.5545|2.497|2.3277|1.9767|2.1158|2.7904|2.9428|2.5014|2.4553|2.2249|2.4287|2.3756|2.349|1.8579|1.4213|1.2073|1.1966|1.1878|1.1169|1.108|1.2676|1.4218|1.2941|1.108|0.9626|1.0282|1.02|0.78|0.67|0.8153|1.27|1.36|1.74|2.29|2.7|3.848|3.65|3.28|3.37|2.9|2.92|2.98|2.94|3.52|3.136|3.65|3.4|4.13|3.77|3.058|3.05|3.06|3.354|3.18|3.31|2.75|2.82|2.9288|2.37|2.287|2.1788|2.19|2.11|2.104|2.01|2.55|2.7|2.684|2.39|1.9|2.5|2.57|2.782|2.46|2.518|2.215|2.38|2.12|2.269|1.412|1.865|2.51|2.372|4.23|3|2.872|3.272|2.78|3|3.21|2.96|2.9|2.6|2.89|2.29|2.12|2.19|1.75|1.99|1.8|1.74|1.43||
2022-02-19 20:24:35|pink_usa_1476|KLRGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|||||9.5143|9.5675||||11.7||10.05|10.6||9.65||||||9.36||||10.03||10.05|9.93|||7.62|||5.1||4.2||||6.95|||5.67|6.86|8.25|8.85|||||||14|14.6|||||15.5342|19.07|20.4062|21.05|||||||||13.5924|18.15|||||||16.25|||||||||11.33|||||||9.6|||||||11.01|11.7|10.6|||||10.6|14.6|14.6|12.4|14.05|14.05|14.05|14.3125|14.3125|14.3125|9|9|6.1|6.8|6.4|6.4|6.4|8.77|8.35|7.04|7.85|7.85|6.7|8.6|10.07|10.7|11.1|6.3|7.45|7.3|7.3|7.49|8.6|8.2847|8.2847|8.25|8.25|10|10|11.25|11.2|11.6|11.0172|13.1433|12.95|12.95|13.07|13.07|13.06|13.06||
2022-02-19 20:24:35|pink_usa_1477|MITFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.25||14.85|14.85|15.1|16.5|15.371|15.3673|16.25|16.22|17|19.16|16.8|16.55|17.62|18|18.9|18.95|17.05|17.3|17.85|17.5|16.65|17.1|15.22|15.35|16.81|17.05|19.2|19.79|20.14|20.8|20.45|21.95|21.8|20.73|22.1|21.55|20.55|21.01|19.15|18.85|17.55|17.14|18.36|18.36|18.54|17.76|18.97|19.64|20.15|18.224|18.92|20.45|18.57|18.29|15.65|16.07|15.78|15.2|15.81|11.65|12.45|14.06|9.59|10.315|10.7|10.557|9.8475|10.2775|10.8575|11.85|12.702|14.66|13.71|14.05|13.15|12.675|10.35|10.07|8.845|8.9|8.875|10.3375|10.13|7.79|7.65|7.32|7.11|7.22|6.55|5.54|6.145|6.68|7.06|6.85|6.9|7.57|7.79|6.65|7.05|7.89|6.61|7.35|6.6125|7.27|3.39|3.65|3.32|4.25|3.25|1.91|1.6001|1.79|2.09|2.42|2.58|2.9344|3.35|3.51|3.9|3.8|3.615|4.0075|3.88|3.5|3.5|3.48|3.44||
2022-02-19 20:24:36|pink_usa_1478|IMIAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|25.97|25.97|25.97|25.97|25.97|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|31.48|25.3|25.3|25.3|25.3|25.3|25.3|23.38|23.38|23.38|22.7|22.7|30.05|29.01|28.8|28.65|31.69|34|37.9936|36.9|44.04|44.5|47.9|47.1|49.25|49.25|46.86|48.0088|49.46|44.4||
2022-02-19 20:24:36|pink_usa_1479|AVEVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|9.7067|9.0502|8.1067||11.84|13.2267||15.4667||11.6343|11.6343|12.896|12.856|13.8542|12.9039|14.4131|14.2135|13.5747|14.1337|16.609|17.4475|18.2859|18.2859|19.1004|19.9628|20.7613|20.7613|21.6796|21.1606|21.3602|21.999|22.8774|22.8774|22.8774|22.8774|19.5396|19.5396|20.0426|21.2803|21.3602|20.921|20.5217|19.6434|22.7576|22.7576|25.3128|26.7102|25.201|26.5904|26.5904|27.9626|27.4483|27.4483|27.4483|27.4483|27.4483|28.7863|34.0166|33.777|29.1856|28.2274|27.2452|29.489|27.1494|28.8876|30.3834|27.6285|26.5904|28.946|19.3639|17.3277|17.8867|16.609|16.2896|18.5654|17.8547|20.7613|24.4345|23.4762|26.2311|25.752|25.5524|25.7121|25.5524|19.2042|15.3873|17.2319|18.0464|18.9247|18.9247|17.9186|19.8031|20.2662|20.9609|19.6833|17.0482|17.168|18.6053|18.6053|19.2441|20.4419|20.4419|20.921|21.0807|25.5524|26.3429|26.3032|28.0757|28.0757|34.2561|34.2561|22.4038|22.4038|22.4038|28.427|27.7882|27.7882|30.5431|30.5431|25.1531|23.596|29.3054|29.505|34.0765|35.3421|37.1707|41.8819|39.9016|37.8694|35.2463|43.3592|45.4672|46.5932|53.4603|46.8127|31.9405|33.8649|39.8857|38.4483|44.1976|53.8995|51.2325|44.7566|43.4|44.1394|52.51|47.5|48.75|48.15|48.16|52.75|52.5084|55.89|50.5325|48.05|44.55|43.066|37.68||
2022-02-19 20:24:37|pink_usa_1480|PMOIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:37|pink_usa_1481|HLFDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.6|14.65|13.35|13.71|13.31||12.46|11.53|12.5|13.2|12.38|10.61|9.96|10.5|10.5||10.02|9.92|9.85|10.31|9.1|7.7|7.8|7.29|7.15|8.93|11.15|11|10.66|10.56|9.5|9.5|11.32|9.89|10.5705|11.01|12.85|12.85|13.62|15.41|15.04|14.43|15.71|15.62|15.3|16.91|16.15|16.46|||14.97|14.98|14.3|13.56|13.8|12.85|14.55|14.55||||||10.04|10.04|||11.8|11.8|12.2|9.45|8.9|9.6|7.975||8.75|8.75|9.23|8.62|||||||9.5|8.7998||9.75|9.75|9.6|10.15|10.92|9.7|8.65|9.08||8.5|8.03|7.55|6.6105||6.47|6.4|6.58||5.6|4.57||4.75|4.17|4.3|4.3|4.3|4.3|4.3|2.05|4.89|4.33|4.03|4.7004|6.09|5.79|6.45|7.21|7.45|8.247|10.82|10.301|11.56|11.8|9.79|9.955|8.62|7.505|9.6101|9.1|9.1||
2022-02-19 20:24:38|pink_usa_1482|HLMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.75|2.7|||2.65|2.78|3.25|3.2|3.3||3.9|||3.87|3.74|3.95||3.53|||4.95||5.15|5.26|5.05|5.56|5.65|5.9||6.55|6.51|6.25|5.04|5.33||5.27|5.41||6.02|6.1|6.16|6.03|6.25|6.4555|6.73|6.58|6.65|6.9|7.41|7.28|7.95|7.6|7.9|8.15|8.24|8.5||8.35||9.23|10.1837|9.72|9.66|9.85|9.606|9.937|9.8||10.04|9.15|10.55|10.46|10.6|10.97||10.53|11.95|12.02|12|12||11.219|11.89|12.9|12.45|12.1|12.65|12.86|12.85|13.84|12.99|13.86|14.11|13.86|12.71|11.75|10.75|12.03|11.81|12.77|14.31|14.94|14.41|14.3724|14.02|15.2123|16.305|17.37|16.9|17.3369|16.3528|16.18|16.75|18.7849|18.2274|18.7428|18.3|19.4706|17.5|17.4|17.142|19.3659|21.1031|23.0918|23.9424|23.66|26.526|23.2436|24.35|24.5398|24.8032|27.6244|28.7458|28.79|27.3|22.9445|27|28.5|28.6966|29.35|30.075|31.075|33.1|30.915|34.575|35.55|32.425|34.5|34.3|36.6|37.6|40.395|42|38.425|40.15|41.8|41.0499|32.7375||
2022-02-19 20:24:39|pink_usa_1483|HALMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.02|49.57|56|57.585|58|50.411|49.14|52.01|51.2|58.646|60.169|57.706|58.8|61.475|58.48|70.89|72.14|65.25|66.14|77.66|78.29|73.97|73.97|87.4|87.4|84.62|85.49|83.26|70.06||
2022-02-19 20:24:40|pink_usa_1484|QNTQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.3|10|9.25|9.2|7.45|7.8|8.22|9.62|8.99|8.65|9|8.85|11.3|10.65|10.9|8.35|7.77|8.4|7.2|7.54|7.3|7.9|6.85|6.75|6.61|7.74|8.4|8.54|8.13|7.76|7.46|7.43|7.99|6.66|8.02|6.89|7.48|8.1|8.01|8.54|9.51|9.57|9.81|9.28|10.04|10.29|10.87|12.68|12.8|12.46|12|12.3|12.38|12.63|11.781|11.34|11.36|11.61|12|11.8|12.68|13.66|14.43|14.58|15.31|15.6|14.76|14.27|14.48|13.87|14.6475|14.63|12.96|12.57|11.77|11.449|12.17|11.51|12.54|14.72|13.67|15.01|14.499|13.925|14.06|16.55|15.486|13.08|13.45|13.127|12.969|12.96|11.17|12.19|12.6|12.16||12.57|12.87|13.55|13.53|14.21|15.33|14.98|14.02||12.05|13.13|12.775|11.36|12.45|11.4|11.6|12.1|12.3|14.17|15.02|14.085|14.54|15.02|14.14|14.32|14.27|15.4|16.35|15.7|16|15.75|14.1|13.35|13.35|14.1|14.1|17.6|18.54|19.5|17.57|15.95|15.43|15.5|15.5|16.28|15.2|13.75|13.25|16.15|16.8|17.4|17.2|17.98|18.875|19.14|18.9|19.302|18.57|18|15.49|14.465|13.34|14.1635||
2022-02-19 20:24:41|pink_usa_1485|HRCXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7906||0.3294||||||||||0.2471||||||0.1537|0.1433|||0.2105|0.2639|0.3775|0.4842|0.4378|0.52|0.62|0.68|0.702|0.732|0.85|0.636|0.41|0.373|0.3784|0.434|0.418|0.33|0.443|0.51|0.484|0.505|0.5674|0.65|0.62|0.662|0.73|0.766|0.558|0.5518|0.583|0.5973|0.58|0.5846|0.61|0.73|0.535|0.53|0.55|0.51|0.545|0.498|0.395|0.2769|0.199|0.145|0.145|0.09|0.075|0.099|0.068|0.05|0.03|0.05|0.049|0.041|0.054|0.0463|0.011|0.0184|0.0485|0.036|0.0317|0.047|0.062|0.051|0.0463|0.0684||
2022-02-19 20:24:41|pink_usa_1486|OXINF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|||||11.7455||||||||14|14.6909||13.9127||15.1127|||15.0182||17.3818|20.0727||16.8364|17.0909|18.0945|13.6727|15.6364||||18.5818|20.837|19.4545|15.7818|16.1633|15.8182|16|16.2909|15.2|13.8873|12.2545|12.7273|13.5273|11.9449|11.14|12.22|12.3|15.15|16.15||12.8|9.55|10.3|9.0501|9.9||10.5|9.5|9.6|9.15||9.4|10.25||8.75|||9.35|||11.7|13.55||13.4|||13.1||10.65||12.3|10.6|12.95|12.6||13|12.85|13.1|13.25||11.175|10.8379|12.4|13.35|13.35|13.35|13.35|17.3|15.35|16.45|16.45|16.2|20.75|18.39|20.7|19.3|11.25|11.25|11.25|18.3|17.7|21.125|21.125|21.35|21.35|21.35|26.5|27.45|25.15|28.975|29.25|32.75|34.5|37.1|33.665|31.45|30.65|30.65|29.2||
2022-02-19 20:24:41|pink_usa_1487|DPUKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1333||5.6984||5.8333|5.5833|5.38|5.6633|5.3733||||6.5667||5.7533|6.2833|6.47|6.4833|5.8667|5.6833|5.8367|6.0567|6.21|6.04|6.29|6.0067|6.1333|6.6033|6.0467|6.6633|7.3767|6.99|6.8767|7.7733|7.8667|7.85|8.2833|8.4033|9.45|8.7033|||||9.7833|9.5333|9.19|9.3467|10.2067|12.5167|10|9.7|8.83|8.75|8.8|8.95||9.97|7.789|8.84|8.54|7.8|7.37|7.3|8.1|9.2|8.98|9.84|8.78|8.74|9.45|10.31|10.55|9.12|7.72|7.67|7.28|7.52|6.34|6.15|6.64|6.338|6.43|6.85|6.195|6.8|5.81|5.86|6.19|6.96|7.91|8.35|8.04|7.59|6.905|8.46|9.17|7.97|8.66|9.37|9.37|8.68|8.75|9.15|9.26|8.37|9.65|10.67|10.47|11.4|11.9|11.29|10.63|10.55|9.751|12.37|10.43||
2022-02-19 20:24:42|pink_usa_1488|RANKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.74|0.94|0.8|0.8|1.05|1.05|1.1|1.1|1.1|1.18|1.31|1.42|1.22|1.3|1.39|1.5|1.78|1.78|1.7|1.46|1.74|1.64|1.85||2.09|1.91|2|2.1|2.37|2.59|2.41|2.34|2.36|1.94|1.88|1.94|2.3|1.93|1.97|2.11|2|1.82|1.82|1.78|1.78|2.2|2.35|2.32|2.292|2.33|2.32|2.41|2.41|2.54||2.39|2.43|2.4|2.49|2.37|2.19|2.08|2.31|2.35|2.57|2.7||2.71|2.71||2.57|2.57|2.524|2.45|2.85|2.85|||3.38|3.5|3.7||||4.17|4.17|3.6|3.6|3.47|3.49|3.22|3.22|2.97|||2.45|2.5|2.38|2.504|2.58|2.53|2.57|3.04|3.04|2.9||2.97|3.12|3.12|3.17|3.15|3.15|2.971||2.381|2.381|2.41|2.1|2.26|2.11|1.92|1.92|2.33|2.33|1.99|2.1|2.1|2.1|2.1|2.11|2.11|3.03|3.5201|3.5201|3.62|3.21|1.44|1.82|1.71|1.77|1.77|1.72|1.71|1.71|1.93|2.03|2.03|2.375|2.725|2.6987|2.8|2.8|2.55|2.36|2.35|2.25|1.82|2.16|2.06||
2022-02-19 20:24:43|pink_usa_1489|CRNCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.75|14.85|18.3|21.45|25.95|23.85|22.5|27.75|27.9|27|31.59|35.85|32.1|33.6|39.45|35.25|36.6|37.2|42.15|42|41.7|38.1|36.78|43.5|40.38|41.55|43.68|42.45|42.3|37.2|29.82|31.05|27.9|28.47|25.77|27.12|14.1818|12.35|12.74|12.87|10.4827|9.9273|11.2864|10.9318|10.6718|10.8465|9.8091|10.9791|10.6245|10.1412|9.88|10.6245|9.5491|9.5491|10.0455|10.1045|9.9391|10.2558|9.9273|10.5064|7.6818|7.9848|6.4764|7.3155|7.9621|7.6582|6.9845|6.6655|6.864|5.5545|6.0118|5.7377|7.4455|6.9136|5.5782|6.5236|6.3062|6.0273|5.8382|5.0818|5.6373|5.4009|5.1173|4.5027|4.6918|5.5829|6.7127|7.28|6.0745|6.5295|5.5427|6.0391|5.8914|5.85|6.3919|6.9255|7.2682|6.4409|6.1927|5.9564|6.0745|5.1882|5.5073|5.4836|5.7555|6.3818|6.6182|7.3143|6.2282|6.5133|6.8797|7.4336|7.0673|7.7291|7.7764|7.5045|6.8782|5.85|4.9991|5.3182|6.0864|6.6655|5.1409|5.0227|4.5264|5.2|4.5264|4.6091|5.4009|5.5191|5.59|6.5118|5.4193|4.4436|2.4345|3.0491|3.5573|3.64|4.1813|4.3136|4.3491|4.5382|5.5427|6.1336|5.02|5.92|4.41|4.5965|4.68|4.16|4.75|5.4|5.335|5.25|4.9|5.3|5.44||
2022-02-19 20:24:44|pink_usa_1490|COIHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3659|14.3927||14.741|14.741|14.9049|17.681|17.681|17.261||||18.5415|20.0268|20.0268|||||20.4878|20.4878||19.4327|19.5659||22.178|22.178|19.6068|19.402|20.6312|||||22.0551|19.7728|18.8191|18.7976|18.3263|18.9082|20.6312|19.9551|20.915|21.5286|22.2293|22.301|23.4176|21.922|23.1615|22.9771|21.7458|23.2229|22.4956|23.5917|21.4804|21.9742|22.3983|23.4401|22.4167|20.9385|22.3829|23.8171|24.569|22.2805|20.3649|21.799|21.4507|22.4341|23.5405|26.3985|27.7302|26.7878|26.6239|26.9312|26.0195|29.3898|30.7112|31.6024|32.2478|32.4117|32.6371|31.3771|34.1634|33.5898|35.1212|33.8151|34.0815|33.3849|32.0532|32.6986|34.6244|34.6142|35.4849|34.51|34.96|32.04|28.3|28.38|30.115|31.2|32.7475|33.4701|32.95|29.82|26.1001|30.55|33.17|33|37.15|40.6|40.42|41.012|41.094|44.88|45.52|46.3|45.2|47.6|49.51|51.78|60.28|63.75|59.85|66.39|66.6|66.175|53.33||
2022-02-19 20:24:44|pink_usa_1491|FDDMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007||||||13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.17|13.17|13.17|13.17|13.17|13.17|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75|13.75||
2022-02-19 20:24:45|pink_usa_1492|TLKTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:45|pink_usa_1493|VTXPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6||||||13.25|15.54|13.66|||18.72|||||23.2|23.673|21.1|22.68||23.65|24.85|19.38||18|||19.35|20.83||23.98|21.75||18.75|20.45|21.65||23|25.73||24.18|25|24.8271|25.5||23.35|23.602|26.8783|25.4243|||30.25|31.85|||29.7|30.4502|27.2|30|28.81|26.2||28.1|32.12||||||31.11||26.22|||||20.8||22.5|21.25|20.85|19.4|19.75|20.2|20.35|21.05|21.9|23.85|24|24.33|23.98|24.85|24.1|24.65|26.6|30.091|32.15|32.9|32.83|36|34.32|34.75|36.75|36.1|39.03|39.25|43.25|40.79|43.11|35.56|29.55|29.4|30.3|30.75|29.47|32.9|25.22|27.4|22.6|22.86|26.8|29.55|30.4|33.55|31.2|27.1|24.15|24.75|25.2|25.3|24.6|26|24.35|24.25|27.25|31.04|33.71|31.25|30.85|32.95|32.95|36.3158|33.8|35.99|35.99|31.93|31|30.3701|29.166||
2022-02-19 20:24:45|pink_usa_1494|RTMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.8|5|4.88|5.416|5.43|5.55|6.1|6.538|6.772|7.64|7.598|7.768|8.58|8.452|9.366|8.6|9.206|8.904|8.184|7.586|7.968|7.636|8.29|6.682|7.112|6.918|6.79|7.468|9.452|9.24|9.802|10.214|9.962|11.25|11.548|11.006|12.28|12.252|11.82|11.874|12.11|12.06|11.878|12.55|9.244|11.254|11.26|||||||||10.73|11.046||||10.806|11.114|12.682|12.03|11.904|12.536|12.68|13.6|14.008|12.88|12.7|12.28|11.61|11.02|11.64|12.62|12.49|13.63|14.51|14.36|13.73|12.2|13.13|13.68|15.49|16.17|16.85|17.84|15.96|12.22|12.35|15.1904|14.285|15.055|17.28|17.2|16.46|17.6|17.69|17.1332|17.06|16.83|16.65|17.095|18.0325|20.05|20.67|18.49|19.045|20.66|20.7801|17.23||
2022-02-19 20:24:46|pink_usa_1495|KNNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7088|9.7088|11.2133|11.2133|8.1|8.1|10.4|10.4|14.69|14.85|12.8699|15.4|16.9|16.7|17.7128|17.7128|20.0213|20.0213|20.0213|20.721|21|26.8|27.7|27.7|27.6|25.55|25.55||
2022-02-19 20:24:46|pink_usa_1496|ATDRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.316|1.61|1.5406|||1.6|1.631|1.58|1.46|1.6|1.01|1.28|1.375|1.23|1.18|1.31|1.275|1.13|1.25|1.26|1.33|1.42|1.43|1.23|1.2|1.29|1.22|1.21|1.29|1.32|1.36|1.222|1.25|1.23|1.38|1.41|1.4|1.42|1.34|1.4|1.39|1.49|1.55|1.73|1.885|1.831|1.665|1.51|1.5|1.54|1.71|1.78|1.84|1.9|1.69|1.23|1.4|1.78|1.65|1.7616|1.936|1.835|1.89|1.95|2.07|2.02|2.03|1.97|1.97|2.007|2.265|2.295|2.23|2|2.01|2.49|2.4525|2.2301||
2022-02-19 20:24:47|pink_usa_1497|ASOMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0042||||||||||40.5||39.37|39.05|28.42|29.08|22.22||||||29.6|24.71|26.8|27.55|29.5|32.9|36.5|33.52|40.68|44.3|42.85|43.2|52.15|57|61.25|63.3|77.85|78.9|84.407|94.1|95.25|113.9|102.81|116.38|87.81|66.35|77.15|53.07|40.68|44.49|33.41|41.63|36.47|32.65|44.71|48.681|58|55|58.28|56.7|51.87|44.36|44.15|51.67|50.95|48.14|44.2|43.55|48.023|51.95|51.04|51.68|59.76|60.56|62.625|65|61.56|62.05|64.665|67.5275|67.9|77.24|82|72.765|77.91|73.95|78.21|78.0975|82.75|93.65|101.22|98.41|97.365|82.42|88.66|84.15|79.4325|79.7075|72.49|70.63|59.61|29.93|39.52|42.33|44.02|52.9725|44.04|33.18|29.27|28.31|31.17|41.53|40.8625|43.85|43.22|37.71|14.385|34.35|42.395|43.52|53.01|61.5|67.235|61.765|60.175|64.46|68.81|78.045|80.925|71.12|69.8295|70.14|54.505|46.42|39.0925|35.415|33.385|31.26|28.755||
2022-02-19 20:24:48|pink_usa_1498|WMGPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|||21.85|||22.93|22.93|22.93|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|22.19|16|17.09|17.09|16.33|14.84|14.84|14.84|14.84|14.84|14.84|14.27|14.27|14.27|14.27|14.54|14.49|16|11.63|13|26.2|23|12.5|12.5|7|12.77|14.22|14.22|14.22|8.0001|8.0001|8.0001|8.0001|8.0001|8.0001||
2022-02-19 20:24:48|pink_usa_1499|CVSGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75||13.6|||||11.85||7.85|8.15|8.15|6.45|6.58|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|7.65|13.6875|9.8|11.35|11.75|12.5|14.7|16.25|16.25|16.25|16.25|20.07|19.9|19.9|19.9|19.9|19.9|31.8|34.4|34.4|34.4|34.4|32.1|32.1|32.1||
2022-02-19 20:24:48|pink_usa_1500|LSLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4208|3.4229||||4.0683|4.4565|4.4532|4.5892|4.4975|3.5299|||||||4.1671||3.336|3.48||3.4897|3.34||3.95|4.61||4.82|5.238|5.65|5.5||7.11|7.28|7.333||6.83|7.18|7.4||||7.3368|6.6|5.99|5.9|5.3|5.04|4.64|4.24|4.71|4.67||5.45|6.22|6.28|5.6|5.32|5.1|4.5|4.25|4.33|3.67||4.06|4.25|4.6542|3.22|2.85|2.9|2.62|2.53|2.79|2.7965|2.555|2.6|2.48|2.6|2.86||3.28|3.03|3|3.0921|3.65|3.7|3.6|3.6945|3.7503|3.5|2.9|3.35|3.2291|3.55|3.5|2.96|3.33|3.33|2.8|3.3347|3.3347|3.45|2.9|2.75|2.5668|2.36|2.84|2.95|3.25|3.5|4|4.3856|1.93|1.93|2|2.64|2.6|2.6|2.8|2.79|2.87|3.77|3.32|3.25|3.85|4.1|6.46|6.2|6.17|6.48|6.29|6.29|6.29|6.29|5.28||
2022-02-19 20:24:49|pink_usa_1501|JUBPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.245|0.295|0.13|||0.07|0.12|0.28|0.28|0.7|0.575|0.61|0.5|0.52|0.505|0.559|0.53|0.6|0.65|0.55||0.4|0.46|0.45|0.53|0.4709|0.43|0.455|0.45|0.47|0.425|0.4|0.33|||0.15|0.18|0.16|0.17|0.22||||0.19|||0.133|0.145||0.095||||0.085||0.13||0.11|0.105|0.104|0.088|0.07|0.067|0.059||0.02||0.016|0.0385|0.0131|0.0115||0.012||0.003|0.011||||0.009|0.0371|0.044|0.07|0.056|0.054||0.0475|0.056|0.059||0.059|0.051|0.053|0.045|0.052|0.04|0.0548|0.0405||0.0525|0.0445|0.075|0.0705|0.0639|0.0599|0.0588|0.0486|0.0555|0.06|||0.0559||0.0353|0.0494|0.0404||0.0268||0.0313||0.0255|0.0272|0.0272|0.0335|0.0271|0.0356|0.0356|0.0377|0.0377|0.0377|0.0307|0.043|0.043|0.063|0.052|0.048|0.05|0.039|0.044|0.051|0.045|0.071|0.085|0.075|0.09|0.128|0.19|0.1754|0.2348|0.23|0.251|0.2604|0.2625|0.275|0.2479|0.2|0.21|0.2399|0.2199|0.2213||
2022-02-19 20:24:49|pink_usa_1502|AVNBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.1255||10.64||11.5883|||11.0653|||||||17.2|||14.25|||||||||12||||||13.855||12.83|12.9|12.98|12.2|12.43|14.05|15.7|16.9001|17.6734|16.8436|18.526|18.4866||18.8357|17.9535||15.6996|17.24|16.542|16.0334|15.93|15.9919|16.78|17.6144|17.0081|17.0081|15.4998|21.9|21|21|24.5|24.5|24.5|24.5|24.5|34.65|34.5|38.5888|38.5888|51.84|57|57|54.26|54.26|43.25|43.25|43.25|43.25|43.25|38.56|38.51|38.51|26.71|25|15.76|16.01|14.39||
2022-02-19 20:24:50|pink_usa_1503|KGFHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3001|6.2501|7.2004|7.6002|8.1497|9.0501|9.1|9.4|9|9|9.65|10.3|10.11|11.85|11.2|10.28|10.25|10.92|10.9|10.3|10.4|11.4|11.55|11.85|11.95|11.9|11.4|10.9|9.85|9.45|8.65|9.3|9.4|7.4|7.85|8|8.5|8.2|8.3|8.5|8.6|8.15|8.7|9.05|9.3|9.7|10.6|9.35|9.3|10.05|9.65|11.15|11.1|9.25|9|8.7|8.4|8.04|7.43|6.53|4.77|5.3|5.26|5.47|5.48|5.33|3.78|5.4|4.79|4.36|4.1|3.46|4.06|4.01|3.58|4.83|5.25|6.36|5.76|7.08|6.55|7.3|7.97|7.52|7.45|6.83|6.52|7.34|6.87|6.24|6.4|7.05|6.5|7.27|7.52|8.15|8.3|8.19|7.84|8.46|9.05|9.1|8.56|7.73|7.39|8|8.42|7.98|7.72|8.41|9.2|9.35|9.08|8.3|8.779|8.87|8.67|8.61|9.26|8.75|9.26|8.65|8.72|8.984|9.92|10.61|10.814|12.19|12.86|11.63|12.27|11.98|12.81|12.68|13.53|14.71|14.435|12.81|12.39|10.18|10.49|10.21|9.07|9.98|10.107|10.295|10.55|10.83|10.785|11.3|10.925|11.645|10.94|11|10.71|10.65|9.66|9.525|10.02|10.77|10.29|10.538|8.54|9.31|10.035|9.62|9.06|8.61|8.405|8.46|8.23|7.99|8.82|8.05|7.74|8.04|7.83|8.32|8.31|8.99|9.41|9.93|9.98|8.36|7.89|8.29|8.17|7.815|7.145|6.82|6.49|5.81|5.98|6.13|6.62|6.58|6.92|5.32|5.39|5.22|4.75|4.75|5.43|5.55|5.65|5.49|4.55|3.29|4.11|4.83|5.64|6.81|6.92|7.61|7.6|6.845|7.5|7.5725|7.51|9.08|10.02|10.17|10.11|10.07|9.492|8.98|9.16|9.01|9.2575|8.302||
2022-02-19 20:24:51|pink_usa_1504|FERGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:51|pink_usa_1505|ASHTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|60.05|68.075|67.92|69.1|68.64|68.74|66.3|70.25|66.09|70.46|72.76|69.25|60.41|61.42|60.4|64.25|65.45|63.5|52.15|49.485|47.13|52.39|56.75|55.9|62.76|68.51|66.78|60.8|78.822|78.96|81.49|85.061|84.64|85.2|82.755|83.67|85.32|88.2|99.35|103.7|106.26|109.41|117.67|107.73|109.845|113.315|131.08|120|119.09|120.29|123.81|102.17|83.17|87.73|103.62|108.79|106.025|112.57|97.69|117.89|104.115|111.07|110|122.76|120.09|126.365|136.34|123.78|93.82|106.4|125.31|139.2|130.54|136.77|152.78|161.25|175.35|196.54|215.98|226.9|249.09|259.08|297.75|302|299|318.02|306.89|342.1399|324.98|330.3|289.68||
2022-02-19 20:24:52|pink_usa_1506|ASBFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10.35|10.1|10.4|9.45|8.39|9.94|11.35|12.11|13.12|13.08|14.36|13.57|13.82|13.33|13.19|14.18|14.2|15.21|14.47|13.75|14.42|16.45|16.84|16.42|17.89|17.77|17.97|17.32|15.85|17.01|17.45|17.16|17.7|16.3|17.11|17.59|17.92|16.87|17.45|18.5|18.76|19.57|20.02|18.82|20.24|19.86|21.12|21.33|21.95|24.99|24.65|27.88|27.73|29.04|30.38|27.83|27.25|30.28|28.84|30.49|36.474|37.3|42.37|47.35|50.43|46.57|51.07|51.44|50.86|46.63|47.94|42.365|48.14|48.03|47.13|46.54|47.31|43.09|43.95|46.03|48.755|50.7|48.43|52.53|53.06|52.87|43.65|43.29|47.59|48.62|45.2|42.25|37.54|38.8|42.715|32.67|31.895|32.305|31.97|31.49|32.21|31.39|36.68|39.345|38.32|41.8|43.33|43.635|43.87|38.313|38.22|36.4|36.2|35.35|37.15|37.164|32.96|31.64|30.045|29.78|32.48|27.6|28.79|30.675|30.01|32.765|33.7|31.86|29.52|29.34|29.66|27.26|31.816|34.85|34.2|34.725|28.22|21.33|22.85|24.18|24.76|24.74|27.6|24.91|26.16|29.695|30|31.24|32.745|34.26|32.495|33.18|29.49|29.24|27.71|24.95|24.95|25.835|29.04|26.53||
2022-02-19 20:24:53|pink_usa_1507|MRWSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:53|pink_usa_1508|WTBDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.995|27.72|12.3|13.81|13.6|13.48|13.3|15.26|14.3|13.28|12.99|15.055|15|15.675|14.42|14.63|16.075|16.26|16.91|15.05|15.32|15.33|13|13.85|12.905|13.44|14.94|16.225|15.12|11.88|8.258|8.87|9.74|7.4|7.81|8.284|6.88|8.06|11.07|10.22|10.14|12.03|12.135|11.23|11.605|11.17|11.06|11.135|11.57|11.31|9.71|10.575|10.55||
2022-02-19 20:24:54|pink_usa_1509|WTBCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.4|12.05|12.5|12.5||13.45|||16.1419|16.6||20.4|22.0943||21.43|||19|19|22.45|21.5|21.5|||27.55||||26.4|28.25|27.5|25.65|22.75|24.4217|25.5|25.5||||26.15||31.3|28.05|31.45|33.2|33.25||39.0028|39.0028|||||35.7651|35.7651|35.7651|35.7651|40.2252|40.444|46.2001|46.2001|46.2001|52.5705|52.5705|59.709|58.1846|54.9099|60.6323|60.6323|61.558|58.0657|58.234|58.4435|61.9788|63.2579|68.9214|66.1408|66.1408|69.3508|64.1668|69.0345|63.0568|59.5383|63.3673|57.6449|52.8061|50.1553|46.2842|45.611|47.5465|51.8383|37.8689|42.2869|48.2197|42.9043|37.1115|36.1858|38.1634|42.0766|42.0766|42.0766|42.9181|45.6951|43.2731|43.2731|41.9083|41.9901|42.1607|39.3416|45.6887|46.5367|46.2842|42.7919|50.6602|50.6602|50.6602|42.7919|42.0766|52.0469|52.0469|49.0687|47.4455|47.4455|47.4455|47.4455|55.0539|55.0539|49.8186|43.1285|42.2028|42.2028|46.1943|46.1943|55.4569|55.4569|40.7214|26.1933|30.9623|31.7269|29.312|29.2|31.85|30.153|27.7716|40.9194|41.4683|38.4|48.0151|50.2|46.25|44.65|44.75|43.25|44.36|44.3|43.2967|39.8|40.01|40.01||
2022-02-19 20:24:55|pink_usa_1510|NXGPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|56.99|61.6|61|60.553|63.4|60.24|51.92|50.22|47.05|39.75|38|40|30.55|35.7909|37.3533|28.81|30.25|30.5|26.25|25.02|23.65|24.7|26.55|26.12|23.5|28.2|28.7|31.65||29.95|33.45|35.14|33.5|33.05||39.86|||35.0368|36.95|32.05|30.5|30.45|32.5|34.34|35.85|36.45|38.35|35.75|37.83|34.43|36.8|45.2|42.3|45.94|45.725|40.38|23.89|29.8|34.2975|30.65|36.57|39.47|38.94|37.04|43.595|50.405|54.315|53.1|55.595|54.16|57.61|54.86|56.9|54.762|55.8|57.37|56.848|54.75|51.37||
2022-02-19 20:24:55|pink_usa_1511|AATDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:55|pink_usa_1512|BHOOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|12.8|14.5|15.4|13.5|14.6897|12|6.35|7.95||9.13|9.13||||||10.27|10.27|||13.19|14.97|||21.54|23.48|26.46|28.44|30.36|33.56|34.12|37.38|48.66|49.26|54.64|56.9301|61.64|58.97|58.02|50.915|49.22|54.38|54.84|48.78|41.96|47.4|56.32|51.85|48.13|47.42|53.86|54.2|51.09|49.71|49.71|43.76|51.01|61.08|61.12|||59|68.6|68.6||80|82.54|78.94|52.73|69.3|96.44|100.35|73.82|80.4|94.1|68.9|68.9|91.5|92.25|96|95|92.5|92.5|94|73.575|76.5|58.05|51.79|43.77|33.74|28.23||
2022-02-19 20:24:56|pink_usa_1513|FDRVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05||||9.36|||||||||||7.4959|||||||8.14||||||10.0374|9.74|||13.3||21.6781||19.25|19.25|18|17.75||16.04|||20.04||18.9803|19.74||17.09||22.7665|22.51|23.05||23.1521|23.5|22.7|22.23|22.09|21.77|22.4153|30.84|28.6|21.26||26.1|25.594|26.6|26.0878|26.66||31.3|34|38.13|38.02|38.35|35.8757|35.75|39.75|47|49.35|57.1|58.7|52.4|49.2|51.85|60.225|61.5|52.55||53.15|44.9|26.3|26.55|27.5|28.1391|37.85|42.0486|41.9|40.85|36.3951|27.9395|27.9395|28.9|32.5|35.6|35.4492|35.35|26.94|30.8754|34|30.85|36.25|42.05|43.2448|39.55|38.3|42.9|42.85|40.75|36.8631|36.8631|36.8631|31|31.0595|33.1|31.1|28.1725|29.151|27|21.55||
2022-02-19 20:24:56|pink_usa_1514|IGGHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.1|10.2|10.72|11|10.1|9.9|10.58|9.9|9.43|10.46|10.49|11|11.13|10.64|10.96|11.1|12.41||||||12|11.47|10.31|10.7||||11.3||||||6.37|6.85|6.5|6.9099|7||7.388|8.49|8.43|8.88||9.12|10.74|||12||11.06||12|8.9|||7.39|6.75|6.75|7.81|7.81|6.95|6|6|7.23|7|7.5|8.6|8.95|8.95|9.06|9.6|8.25|10.2814|9.3768|10.69|9.51|10.6|10.48|10.0212|10.55|12.61|10.79|11.4|12.4|12.63|12.4592|12.28|12.5925|11.82|11|11.14|10.41|11.5199|11.4||
2022-02-19 20:24:57|pink_usa_1515|SOIEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|10.75|7.95|10.9|7.75|5.65|8.3|10.8|10.85||13.45|13.1|13.95|13.7|13.75|15.5|15.4|16.65||12.404|13.15|13.3|14.55|13.9|15.95|18.15|20.8|22.749|24.4|23.599|23.3936|23.13|20.773|23.2|20.58|20.5|19.507|19.75|19.45|20.04|21.9|22.96|17.68|17.66|16.79|16.59|17.45|18.28|18.475|17.48|19|21.1|21.62|19.449|21.1|21.87|22.62|21.56|24.12|24.66|26.3|29|26.92|28|29.5|30.4182|28.31|27.5|28.15|24.4|21.72|21.37|19.181|18.3|16.22|16.75|15.9663|15.44|15.75|18.412|17.63|16.25|15.9159||14.63|13.9|12.7|11.4|10.897|9.35|11.5|12.7886|14.23|12.34|12.49|12.91|13.88|12.26|12.17|12.41|16.5|16.12|16.24|15.2|14.21|13.48|14.95|14.65|14.86|13.97|12.7|13.41|12.09|13.1|12.38|13.83|15.325|15.77|16.5|15.53|15.86|13.85|11.71|12.145|11.68|13.5|12.04|12.015|11.4|11.905|11.08|10.68|11.22|12.1|12|14.04|12.1|11.25|7.65|8.37|8.705|9.18|8.82|9.55|8.39|8.98|10.6536|12.9371|13.5074|14.075|14.75|15.1|15.97|15.25|13.6786|12.915|13.5|15.5425|14.57|15.45|17.85||
2022-02-19 20:24:58|pink_usa_1516|WOSCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:58|pink_usa_1517|JDSPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.79|||||1.88|1.88|2.006|1.75|2.15|2.27|2.276|2.3592|2.4|2.618|2.674|2.6316|2.58|2.856|2.755|2.9775|3.105|3.1|2.535||
2022-02-19 20:24:58|new_0222_0000|BKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.875|22.75|26.25|25.25|24.625|16.875|11.625|13.625|15.75|16.75|17.875|17.5|16.75|15.375|15.5|13.875|13.125|13|12.875|14|14.875|15.25|16.875|17.625|17|19.25|20|22.375|21|21.375|24.5|25.5|23.625|25.625|27.625|25.75|29.25|27.25|31.5|30.5|29|26.5|27.5|25.625|24.875|29.875|26.875|28.5|28.5|23.5|26.125|27|24.5|25.875|18.75|19.25|19.625|19|16.75|20.625|23.625|20.25|22.375|24.25|23.375|21.75|19.75|19.625|20.5|23.375|23.25|27|27.875|26.25|26.5|27.5|23.5|22.5|20|20|20.125|19|17.75|18.375|19.875|20.5|21.125|18.75|18.625|20.5|18|18.25|17.625|19.125|20.375|22.5|22.5|20.5|22.125|22.5|20.375|19.625|20.375|24.375|25.875|26.375|29.125|31.75|31.375|32.875|29.5|30.375|30.375|35.5|36.625|34.5|39|35.5|38.375|34.5|37.5|38.6875|44.0625|42.375|43.75|45.9375|41.875|43.625|38.5625|40.9375|40.25|40.5|36|34.5625|24.4375|18.25|20.9375|22.0625|18.3125|17.6875|16.875|18|24.3125|29.875|31.125|33.5|34.8125|34|29|27.9375|25.25|21.0625|24.625|25.875|30.25|31.8125|36.25|32.625|34.625|36.5625|37.125|34.375|33.0625|41.5625|41.35|39.2|36.31|39.29|39.4|33.5|35.58|32.94|28.95|35.83|33.0304|36.47|35.1843|35.31|38.25|37.68|36.661|33.29|26.8|27.5|29.03|29.05|32.74|32.19|30.26|31.02|29.93|28|33.05|33.57|31.41|33.46|29.59|28.26|28.86|32.16|35.08|37.62|36.48|36.68|34.0907|37.65|40.3198|39.33|43.72|42.83|44.33|42.67|43.3|47.28|44.49|44.12|46.19|51.16|56.54|58.75|59.68|54.96|57.35|60.78|77.44|67.95|68.4|80.83|86.3|81.85|79.95|71.18|68.2|69.05|73.43|74.66|69.03|65.11|66.13|80.39|82.48|84.13|79.05|83.86|90.37|98.67|80.27|81.1|64.88|67.29|68.5|80.88|88.62|87.34|82.91|80.01|60.54|34.95|34.83|32.07|33.32|29.31|28.55|35.58|39.06|36.44|40.5|34.45|42.66|42.07|40.74|40.48|45.28|47.92|46.84|49.76|38.14|41.57|48.27|37.58|42.6|46.42|52.16|57.17|68.51|71.05|73.43|77.41|73.93|72.56|77.38|61.11|46.15|57.99|54.61|48.64|49.13|50.28|41.94|44.11|41.73|41.1|46.32|45.6|45.23|41.97|43.15|40.8477|44.72|44.82|46.41|45.39|45.48|46.13|47.43|46.49|49.1|58.09|56.96|55.26|56.64|63.28|65.02|69.9|70.52|74.45|68.77|69.14|65.06|52.96|57|56.07|57.99|62.51|63.58|68.46|64.46|61.7|58.15|56|52.04|52.68|54.07|46.15|43.51|42.87|43.83|48.36|46.38|45.13|47.83|49.13|50.47|55.4|64.33|64.97|63.08|60.28|59.82|59.37|55.15|54.51|36.89|33.9|36.62|31.43|29.73|31.64|32.15|26.4|27.77|36.11|34.59|33.03|34.58|32.97|33.83|26.69|22.82|21.5|23.57|26.38|27.72|24.02|21.41|24.63|25.39|21.69|23.2|21.4|22.42|25.63|21.66|16.09|9.33|13.95|16.51|15.39|15.49|14.28|13.29|14.77|18.72|20.85|20.09|24.48|21.61|20.08|24.4|22.87|21.24|22.78|24.73|25.08|23.34|24.06|27.44|29.11||
2022-02-19 20:24:59|new_0222_0001|BBWI|price|0|0.9429|1.0879|1.1894|1.3344|1.8711|2.2627|2.2047|2.0886|2.1757|1.7696|2.2047|1.9001|1.726|1.8131|1.7841|1.5085|1.2764|1.5085|1.6536|2.0306|2.0452|2.1177|1.9726|2.0886|2.5166|2.9589|2.9517|3.1765|3.8799|3.8727|3.8292|3.793|3.6551|4.1991|4.4529|4.8373|5.3812|5.6713|6.498|6.614|7.4336|7.8363|7.1688|7.0817|6.0079|6.9366|7.5751|7.3719|9.0553|10.2453|9.839|9.5487|9.3166|10.0712|11.2611|10.9128|8.3587|4.7598|4.1504|4.0052|4.2084|5.2533|4.5276|4.4116|4.3535|5.5725|5.3113|4.6148|5.2823|5.9498|6.0659|6.3271|6.7625|6.9947|6.5593|7.0817|7.343|7.343|8.3587|8.678|8.8812|8.5039|7.5751|8.0976|7.6332|8.5909|9.5487|9.1714|11.6384|11.203|9.4036|7.9524|6.3851|6.4432|7.3719|8.3587|10.3323|10.9128|11.8996|12.7122|13.8732|13.1186|13.8732|13.3508|12.0157|11.203|11.5513|13.3508|14.3376|13.4088|13.0605|10.7967|9.7519|10.5645|10.1582|10.4484|10.1582|11.6094|12.5381|12.5381|12.7703|11.7254|11.3772|10.2743|11.145|9.926|9.4616|10.8547|10.4484|9.926|10.5065|7.8944|8.2426|9.0553|9.6938|8.9392|8.1846|8.0105|9.1714|9.2294|9.1133|8.591|8.9975|8.4168|7.8371|8.1264|10.6806|9.926|10.3323|10.2162|9.4616|8.5909|8.8812|8.5909|8.3007|7.9524|7.7783|8.1265|8.8231|9.6358|9.6358|9.984|8.8812|8.8231|8.8812|8.5329|8.3587|8.5329|7.9524|8.8231|8.5329|8.4168|9.4036|9.4036|10.3613|10.5645|11.3481|10.9418|11.174|11.8415|12.3059|13.4668|13.3217|15.5856|15.4404|15.6543|12.6711|9.8652|10.3673|12.1099|13.6754|13.764|16.1269|16.7767|18.7261|20.6755|23.0975|21.4435|21.5911|18.9375|19.125|20.5625|21.2188|21.6563|15.3438|16.5313|21.0625|22.5938|24.125|21.625|20.4375|20|22.0625|25.25|19.4375|17.0625|20.66|17.65|15.72|16.92|16.3|16.52|16.97|14.1|9.5|11.15|13.92|14.72|18.5407|18.01|17.9|19.16|20.9869|21.3|17.97|15.29|14.34|15.67|17.01|13.93|12.59|11.88|12.87|14.54|15.26|15.5|16.71|16.96|15.08|17.6|17.92|18.03|18.2|19.75|20|20.7165|19.3|18.7108|20.44|20.08|22.29|24.78|24.44|23.02|23.7|23.78|24.3|21.69|20.57|21.42|24.38|21.98|20.43|20.01|22.25|22.35|23.66|23.67|24.46|25.64|27.16|25.59|25.16|25.73|26.49|29.47|31.69|28.94|27.94|27.66|26.06|27.57|26.25|27.45|24.15|23.16|22.89|22.01|20.08|18.93|19.07|15.25|17.1|18.52|19.38|16.85|16.49|20.8|17.32|11.98|9.31|10.04|7.92|7.69|8.7|11.42|12.51|11.97|12.94|14.92|16.99|17.6|16.59|19.24|19.02|22.11|24.62|26.8|24.86|22.07|25.64|23.6|26.78|29.39|33.67|30.73|29.24|32.02|32.88|41.16|39.96|38.45|37.86|37.74|38.51|42.71|42.33|40.35|41.86|46.53|48|49.7|44.36|42.53|47.55|48.6|49.26|47.89|52.15|47.06|48.02|45.52|44.66|50.41|50.01|49.25|55.77|57.36|61.1|62.61|64.99|61.85|52.36|56.33|56.77|54.2|57.39|58.66|57.97|63.85|66.98|72.12|80.9|86.55|84.63|91.86|94.29|89.36|86.52|85.73|80.72|83.9|90.13|95.98|100.22|95.82|96.15|84.79|87.81|78.29|68.55|67.13|73.9|76.21|70.77|72.19|70.22|65.84|60.21|52.62|47.1|52.81|51.6|53.89|46.39|36.22|41.61|43.04|56.07|60.22|50.09|49.33|38.21|34.91|33.91|36.88|31.67|26.43|30.3|32.42|33.11|25.67|27.84|26.14|27.58|25.64|22.46|26.1|25.95|16.51|19.59|17.04|19.14|18.12|23.16|21.66|11.56|11.89|16.19|14.97|24.41|29.4|31.81|32.01|38.81|37.19|40.76|54.66|61.86|65.9|69.87|72.06|80.07|67.48|63.03|69.09|75.13|69.79|56.07|52.28||
2022-02-19 20:25:02|new_0222_0002|CTRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375|1.3125|1.1875|1.3333|1.3646|1.4271|1.4271|1.5104|1.4167|1.4167|1.3229|1.1459|1.2813|1.25|1.3229|1.375|1.2396|1.3854|1.4583|1.3854|1.2917|1.1042|1.0208|0.9167|0.8646|0.8646|1.0729|1.1354|0.9688|1.3229|1.4271|1.6459|1.5104|1.2813|1.4896|1.4583|1.6042|1.9583|2.0208|1.9896|2.0208|1.9167|2.125|2.0625|2|1.6354|1.7604|1.8438|1.8021|1.625|1.8333|1.6459|1.7396|1.6146|1.6354|1.5313|1.5416|1.3959|1.2084|1.0416|1.1459|1.3021|1.2916|1.3125|1.1459|1.1667|1.2084|1.1354|1.1146|1.1667|1.2188|1.3854|1.3021|1.1875|1.375|1.4167|1.4271|1.3021|1.3021|1.2291|1.3021|1.4791|1.4271|1.5209|1.3229|1.4584|1.3959|1.5416|1.4688|1.7136|1.9324|1.9219|2|1.7291|1.6199|1.6511|1.75|1.7708|1.9531|1.6875|1.6667|1.4271|1.0625|1.2708|1.4167|1.2865|1.25|1.0938|0.9115|1.2031|1.4583|1.4896|1.5521|1.5052|1.5885|1.4375|1.3438|1.276|1.3385|1.2292|1.3177|1.5052|1.5469|2.0781|1.7604|1.5417|1.6667|1.6979|1.6354|1.6563|2.599|2.335|2.2583|2.25|2.41|2.5667|2.0333|2.0917|1.8633|1.6625|2.0083|1.8408|2.0042|1.6708|1.675|2.0633|2.0942|1.9125|1.9042|1.7417|1.8542|1.7917|1.8217|1.925|2.065|1.9592|2.0058|2|2.0417|2.2575|2.3008|2.0875|2.2458|2.1667|2.1292|2.2133|2.4458|2.5417|2.5308|2.5467|2.975|3.0696|3.525|3.6642|3.3675|3.7417|3.5258|4.0317|3.6875|3.9233|4.6658|4.5958|3.68|3.9188|4.3375|5.065|5.3987|6.3137|5.7237|5.2763|5.6375|6.4463|5.6575|5.9912|6.1575|5.4837|6.125|6.5938|6.3825|5.9912|6.6137|7.7663|7.5812|8.1075|8.4612|8.415|9.105|9.75|9.22|8.55|8.335|8.79|9.9225|8.605|10.0925|9.67|12.4375|12.71|14.2425|15.0625|16.9325|11.0025|11.11|9.035|7.0175|7.4925|6.5|6.8725|5.0925|5.8925|7.5475|8.7825|7.66|8.7825|8.8125|8.9375|9.6175|9.575|10.8975|9.5675|10.035|9.2|9.0325|8.6725|7.83|7.6175|6.96|7.5275|7.245|8.7425|9.4625|10.4075|11.415|13.2425|14.07|14.6875|16.5775|18.52|18.965|15.4775|19.43|22.1475|18.975|15.95|17.44|15.585|17.57|16.27|19.7|21.095|20.705|22.45|23.49|23.55|24.87|26.39|30.985|33.805|34.025|35.18|35.51|37.91|39.13|37.32|35.32|34.45|38.76|39.98|41.61|33.88|39.28|36.24|34.14|32.95|33.54|32.69|31.1|33.04|29.61|26.5|29|29.53|33.82|33.96|31.54|26.16|23.67|21.86|21.71|18.83|17.69|20.75|20.13|22.71|23.4|23.97|25.74|24.67|24.63|25.8|20.88|22.12|23.36|21.48|21.9|23.91|23.24|22.19|25.08|24.87|25.55|26.75|27.7|28.95|28.6|26.35|24.16|23.98|23.91|22.85|23.8|23.5|23.83|22.52|24.23|25.16|22.35|24.95|24.62|26.1|25.89|25.02|22.96|19.16|17.12|17.57|18.64|15.94|17.41|14.09|13.93|17.19|21.62|19.84|17.18|18.7|18.97|17.36|17.79|17.52|16.28|18.33|18.51|18.78|16.67|16.4|17.46|16|15.89|21.76|21.32|20.08|19|21.9|22.59||
2022-02-19 20:25:04|new_0222_0003|GL|price|0|0.9722|1.0649|1.1852|1.2408|1.25|1.2408|1.2777|1.2408|1.2963|1.3612|1.6482|1.5834|1.5556|1.4444|1.463|1.5001|1.4722|1.6574|1.824|2.0926|2.1759|2.3982|2.287|2.3149|2.6204|3.25|3.2223|3.5|3.4908|3.5649|3.5278|3.3796|2.8148|3.3889|3.5741|3.2593|3.2223|4.5926|4.9259|4.7222|5.0556|5.5185|4.5371|4.5186|4|4.4259|4.1852|3.8519|4.1112|4.8519|4.3889|4.1112|3.926|4.2037|4.4815|4.8704|4.5371|4.1852|3.463|3.6296|4.1482|4.4074|4.3148|4.4815|4.5371|4.8704|4.5926|4.7038|4.6852|4.6297|4.5556|4.5186|4.7778|4.7038|4.8889|5.3333|5.8333|5.7778|6.963|6.5926|6.926|7.037|7.8889|8.2593|7.3704|7.2037|6.7037|6.463|7.0556|7.0741|7.5185|6.7407|6.0741|6.2408|6.926|7.2407|7.6111|8.2222|8.3889|7.926|8.0741|7.1482|7.4444|7.4444|7.3889|7.8519|7.7778|8.5741|8.6111|8.5556|8.4445|8.4259|8.5186|10.0556|10.6482|10.4167|11.1389|11.4167|11.4444|12.6945|13.4723|13.3889|13.3055|12.1389|11.7778|11.8056|12.6389|12.8334|12.5556|10.3055|9.7778|10|10.5834|9.5556|8.9445|8.3055|9.3055|8.6667|8.6389|9.4722|9.75|8.1945|7.3613|7.7504|8.6667|9.3057|9.2223|8.6667|8.8615|8.3891|8.5553|8.8889|9.3613|9.2223|9.4447|10.0556|10.4724|10.3057|10|9.5553|9.4724|9.7221|9.4724|9.4447|10.1945|10.7504|11.5558|11.2223|11.5002|13.0833|12.3057|13.8615|14.6392|15.8332|17.6948|16.8332|17.4446|17.8332|18.2222|18.7503|18.5558|20.7776|20.3613|19.8059|19.0555|20.3335|19.4722|15.8889|15.9722|19.4445|16.8889|15.6945|14.5833|14.7778|14.0556|15.1945|14.8333|15.1667|14.6111|12.6667|11.5|13.8611|14.1111|12.9167|11.1944|8.8056|10.2778|11.1389|12.0833|10.9722|11.0556|12.4722|12.3611|14.8056|16.8889|17.0833|15.4178|15.4578|17.2578|16.84|16.8533|17.8711|18.4489|18.7733|17.3333|16.4578|17.5333|17.48|16.8803|17.8622|17.9067|18.1733|17.9378|16.9778|16.1067|16.6|15.2267|15.9111|16.5067|16.2356|15.9556|16.1378|15.9111|17.2222|17.1645|16.5556|18.0622|17.9378|18.0622|19.5022|19.6|20.24|21.0845|23.1645|23.9067|23.1289|24.0845|23.9111|23.2356|22.88|23.6356|24.0089|24.4045|25.3956|24.2667|23.16|23.2|23.7467|23.4445|23.2|23.2311|23.44|23.48|23.48|24.0533|24.7111|24.9333|24.2978|25.3778|26.7156|26.1689|26.9867|26.8756|27.6489|28.0489|27.4133|28.0978|28.3378|28.8845|28.4089|29.1511|30.3556|31.16|29.7778|27.3511|27.36|27.6978|28.96|27.4133|26.9022|27.1022|26.7822|26.7156|28.7733|28.1822|26.0667|25.8|26.5511|26.5778|18.5645|16.0667|19.8667|13.3333|9.1556|11.6578|13.0356|17.8489|16.4622|17.36|18.9378|19.3022|18.0445|19.3245|19.5333|19.9556|20.6667|23.7822|23.7956|22.9022|22.0045|23.5867|21.9333|23.6178|25.4578|25.5422|26.5511|27.6889|29|29.5467|29.7422|29.4667|28.5067|26.9267|25.4733|23.24|27.2867|28.3933|28.9267|30.4467|32.2933|33.2333|32.4733|31.1067|33.7|33.1667|34.12|34.2333|33.7267|34.66|34.4467|37.14|37.46|39.8667|41.38|43.0067|43.4267|47.3867|45.9267|48.2333|48.5733|50.6667|52.1|50.1|51.6733|52.4667|53.1333|53.9533|54.6133|52.74|54.55|52.37|52.96|53.75|54.17|50.07|53.25|54.92|56.11|57.07|58.22|61.61|58.46|56.4|58.01|60.62|57.16|54.34|51.22|54.16|57.89|61.63|61.82|61.87|64.68|63.89|63.41|70.09|73.76|73.54|77.53|77.04|76.71|75.5|76.5|78.97|76.97|80.09|84.13|88.85|90.71|90.85|85.37|84.17|86.74|84.83|81.41|88.07|87.92|86.69|84.66|86.41|74.53|83.76|82.56|81.95|87.66|85.51|89.46|91.32|89.26|95.76|97.33|102.76|105.25|104.26|111.16|71.97|82.34|77.02|74.23|79.6|82.48|79.9|81.09|93.1|94.96|90.39|93.4|96.63|102.49|105.42|95.25|93.11|96.07|89.03|89.02|86.54|93.72|102.3|105.08||
2022-02-19 20:25:06|new_0222_0004|PEAK|price|0|||||||||||||||||||||||||||||4.8363|5.0639|5.0924|4.8648|4.6372|4.3527|4.8363|4.751|5.0924|5.576|5.6898|5.8321|5.8605|6.145|6.3157|6.7993|6.7139|6.8277|6.5717|6.6286|6.2873|7.0553|6.7139|6.401|6.0312|6.3157|6.4579|6.1166|5.4338|5.5191|6.0312|6.2588|6.3157|6.145|6.2588|6.1166|5.7752|5.889|5.7183|6.2304|6.1735|6.0312|5.8605|5.889|5.6898|5.8036|5.8605|5.7752|6.1166|6.7708|6.7708|7.226|7.0269|6.7424|6.8562|7.1976|6.5717|6.4579|6.657|6.6286|6.97|7.0838|7.3398|7.1122|7.0838|7.226|7.6812|7.539|8.0226|7.9088|8.6201|8.677|8.933|8.8192|8.9899|8.9899|9.5019|9.2174|9.3312|11.0951|10.7822|9.8433|9.5019|9.7864|10.9813|10.8106|11.0382|11.6641|11.7778|10.8675|12.0054|11.4934|12.2899|12.5744|14.2813|12.8589|12.9158|13.3141|13.94|13.0865|14.1676|14.0538|12.6313|12.3468|13.0865|13.8262|13.8831|13.7124|14.1107|13.9969|12.7451|13.6555|13.5986|13.3714|12.1761|13.7128|12.9727|13.6555|13.4852|13.7693|14.452|14.5658|14.737|14.737|15.4198|15.4198|15.2486|15.9887|16.159|15.2486|14.3382|14.3382|14.9072|15.3624|15.3624|15.4198|14.8508|15.9887|15.5336|15.9314|15.9314|15.5336|15.0784|15.0784|15.3624|16.0452|16.3866|16.9273|17.6383|17.4681|17.9797|17.2123|17.6675|16.8986|16.728|15.3624|16.0167|16.415|15.8176|14.2529|15.021|15.3055|14.3667|13.9969|13.4279|13.371|13.0865|13.9969|13.7977|13.1434|12.0339|11.8347|11.9485|11.9485|11.8063|10.8675|11.6356|11.2658|11.5787|12.6882|12.1477|12.4037|13.5417|11.977|13.4848|13.371|12.4037|13.5986|14.4475|14.2518|15.4398|16.4321|15.5308|15.6583|16.2409|16.1408|17.5018|16.9419|16.9055|16.4822|17.2833|17.2059|18.4577|18.5851|19.013|19.5273|19.9415|19.5728|19.3908|19.6639|19.8414|17.4335|16.7689|16.0907|15.1803|16.9419|17.8477|19.277|19.9506|19.1404|21.257|21.2252|21.3207|23.1233|25.5949|25.3446|25.7633|21.774|21.8761|21.727|22.7227|23.0778|23.6695|25.3355|24.4251|25.208|23.6331|22.9412|21.3663|23.3418|24.7528|24.6163|25.3628|24.7346|24.5708|23.1688|23.9153|23.2689|25.2626|25.0077|25.8544|24.9622|23.806|24.3432|24.9622|27.3929|28.2668|28.5855|33.0189|33.5196|37.5526|33.4104|32.8004|32.2178|29.7416|26.3369|24.7983|27.6933|30.1968|30.9888|30.4517|31.6625|27.6478|26.5645|30.7794|32.5|31.1891|28.9587|32.8369|32.9734|36.5329|27.2381|18.8172|25.2808|21.2479|16.6324|16.25|19.9825|21.1478|19.2906|23.451|25.9272|26.1639|26.9377|28.4944|27.8025|25.8088|26.2003|30.042|29.2409|29.0042|29.3593|32.2906|32.0631|32.7549|32.7822|29.9783|33.4923|33.7654|34.5939|34.5392|36.0687|34.5392|33.4013|33.4377|33.9384|31.9174|36.278|35.1856|37.7164|38.2626|35.9594|35.923|37.7346|37.1793|40.1926|42.9783|41.7493|40.493|40.3747|41.0119|41.1121|42.2318|44.4986|45.3908|48.5225|50.325|41.367|39.9377|37.0792|37.2794|37.7801|33.4741|33.0645|35.6408|35.2948|35.3131|38.1079|38.0077|37.6709|37.8075|39.4461|36.1506|40.0287|40.7844|40.0834|43.0512|38.5631|39.3369|36.6786|35.2493|33.201|35.1765|33.7381|33.9111|33.8656|32.3453|34.8124|32.7185|26.9286|29.6597|30.7976|29.9237|32.2087|35.7136|35.8047|34.5483|31.18|29.53|29.72|30.32|32.79|31.28|31.35|31.34|31.96|31.65|29.81|27.83|25.84|26.44|26.08|24.08|21.64|23.23|23.36|23.97|25.82|25.9|27.03|26.32|27.55|29.26|27.93|31.54|30.77|31.3|29.78|31.71|31.98|31.93|34.71|35.63|37.62|34.88|34.47|35.99|31.64|23.85|26.14|24.64|27.56|27.29|27.64|27.15|26.97|28.86|30.23|29.65|29.09|31.74|34.34|33.38|33.29|36.97|36|33.48|35.51|32.86|36.09|35.37|31.73||
2022-02-19 20:25:08|new_0222_0005|J|price|0|0.765|0.7134|0.6704|0.722|0.765|0.7306|0.722|0.679|0.679|0.6275|0.5845|0.5931|0.6102|0.5071|0.6102|0.5587|0.4986|0.4813|0.4384|0.4212|0.4212|0.4384|0.4556|0.3525|0.4641|0.4298|0.447|0.447|0.3997|0.4212|0.4083|0.3782|0.3525|0.3782|0.3696|0.5029|0.4684|0.4384|0.4298|0.5157|0.5931|0.5888|0.5157|0.5029|0.4684|0.5501|0.5931|0.563|0.563|0.6361|0.6361|0.6275|0.6102|0.6361|1.0013|0.9154|0.8938|0.8381|0.9154|1.1088|1.0486|1.0391|1.0391|0.9922|0.9766|1.1954|1.4454|1.2266|1.2344|1.2891|1.3907|1.4375|1.4141|1.5|1.5782|1.6485|1.6875|1.6563|1.6172|1.5625|1.5079|1.4141|1.75|1.7032|2|2.3125|2.5157|2.3907|3.1094|2.9375|2.8907|2.3594|2.2813|2.3438|3.0625|3.1875|3.8594|4.9532|4.4688|4.8125|5.75|5.625|5.8125|6.8438|6.9063|6.0625|5.8438|6.75|7.6875|8.4375|7.5938|6.75|6.0625|5.8438|5.8438|6.375|7.2813|7.3125|6.8125|6.75|6.8438|7.25|6.9688|6.5|6.125|5.5|5.0938|6.125|5.8125|5.9063|6.2188|5.9688|6.4375|6.0938|6|5.2813|4.5625|5.125|5.1563|6.0625|6.0938|5.344|4.75|4.625|4.6875|4.9375|4.9065|4.9375|5.469|5.5|5.7815|6.344|6.219|5.469|6.0315|6.25|6.8125|7.125|7.0625|6.9375|6.719|6.594|5.0315|5.844|5.625|5.5315|6.0315|5.9065|6.9375|6.4375|6.125|6.375|6.719|6.719|7|8.016|7.6565|6.75|6.6095|6.344|6.7345|7.4845|8.094|8.344|8.0315|8.0315|14.6875|6.375|7.75|8.1563|9.4219|10.1875|10.4844|9.8906|9.8594|9.8594|9.2969|9.5|8.5938|8.25|8.125|8.875|7.8594|8.125|7.375|7.0156|8.0625|7.8281|8.3125|8.1719|8.9219|9.5|10.0781|10.3438|10.8281|11.5469|11.9375|14.065|14.5|16.48|18.65|16.3075|14.64|14.655|15.6|16.385|17.2375|16.5|16|16.8625|17.8225|19.73|19.195|17.39|17.345|16.88|15.44|15.145|18.155|17.8|18.61|18.99|21.005|20.575|19.52|21.075|21.92|23.415|22.55|23.16|22.97|24.005|22.44|22.065|22.3|20.8906|22.3|19.6441|19.99|19.555|19.145|20.365|22.985|23.895|25.395|27.99|25.96|24.355|26.29|28.13|29.44|31.2|33.7|31.875|32.485|33.935|41.685|42.87|43.37|41.35|39.015|39.82|41.495|43.545|37.365|37.77|41.935|40.77|45.275|45.145|46.65|50.43|57.95|57.51|61.63|66.09|75.58|87.15|83.77|95.61|76.35|80.29|73.59|86.33|94.78|80.7|77.34|73.82|54.31|36.43|44.77|48.1|38.67|33.74|38.66|38.04|42.9|42.09|40.98|43.98|45.95|42.29|34.99|37.61|37.79|38.8|45.19|48.22|41.76|36.44|36.57|34.68|38.7|38.61|38.5|45.85|51.37|50.06|51.43|49.61|46.06|43.25|39.14|37.24|32.29|38.8|41.54|40.58|44.76|46.22|44.37|43.83|35.52|37.86|38.57|39.54|40.43|38.59|40.94|42.57|48.11|48.84|56.24|50.48|57.01|55.13|59.2|58.28|58.18|60.82|59.77|62.99|60.71|60.65|63.5|57.7|55.07|53.28|50.81|53.91|48.82|47.45|46.45|44.69|38.1|44.34|45.16|42.86|43.26|40.62|42.12|40.41|37.43|40.14|44.14|41.95|39.23|38.65|43.55|44.58|50.69|49.81|53.52|52.69|51.72|51.58|62.01|57|58.55|56.41|55.28|54.92|52.42|54.39|52.72|54.49|58.27|58.21|65.63|65.96|69.46|61.06|59.15|58.09|64.8|63.49|67.63|72.69|76.5|75.09|65.67|58.46|64.8|73.78|75.19|77.94|75.29|84.39|82.51|88.86|91.5|93.58|92.09|89.83|92.53|92.34|79.27|82.75|84.02|84.8|85.35|90.27|92.77|95|107.84|108.96|100.96|115.08|129.27|133.61|142.08|133.42|135.25|134.96|132.53|140.42|148.45|139.23|130.18|119.65||
2022-02-19 20:25:10|new_0222_0006|LHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1472|9.7029|8.9932|9.7625|10.6499|11.3304|11.1229|12.5727|12.2179|13.549|13.6379|12.9872|13.756|13.6379|12.9282|14.8212|15.7379|14.6435|14.6137|15.2947|14.4364|13.6081|14.5547|15.4128|14.8212|16.2113|16.2412|18.0161|17.4537|18.1938|20.2346|20.9743|19.8798|20.5603|20.6194|21.6547|20.6486|22.4533|21.7138|22.5422|23.9916|24.7016|22.8971|22.8083|21.1517|18.7555|15.0872|15.1464|16.5959|17.9567|17.3355|17.7497|14.7322|13.5489|16.3593|17.8976|18.5484|14.3476|12.4248|13.0756|10.6202|9.9398|12.6318|13.7264|15.0872|16.3593|15.2943|14.466|15.5014|16.2113|14.2293|13.4602|14.9985|14.5547|14.4956|14.2944|11.8852|11.7148|13.6081|13.4519|12.8791|14.2092|13.8826|15.0612|16.2255|15.099|14.4411|16.5616|16.2113|16.9971|17.1391|17.8491|17.1533|15.1984|15.1227|15.8516|12.4863|12.7419|12.4484|14.7677|14.1808|13.1442|13.5181|14.337|14.2234|15.3215|15.7144|16.9403|17.6171|18.3508|17.9627|23.0414|22.3646|22.9136|21.3594|21.8676|24.0212|22.4734|22.7953|26.0044|29.1236|31.3293|29.2467|30.6572|31.5707|30.9081|26.6955|27.2067|29.5449|35.0922|36.5501|39.5699|38.9072|42.2016|40.7153|43.9529|43.2429|44.767|44.0854|38.5475|39.2954|43.1198|41.5768|42.1164|40.3272|39.8634|43.4133|48.1087|46.4804|48.2317|48.6104|47.2567|51.6397|51.9521|57.5846|54.7068|57.329|59.4211|59.3359|51.687|46.2248|45.9408|51.1474|62.2705|47.7963|45.5811|49.5665|43.7351|34.032|33.0191|36.02|40.9804|35.291|27.396|28.9485|31.08|28.36|31.31|34.73|37.6|41.72|43.9|47.55|42.92|45.22|47.49|51.48|46.91|41.65|44.53|42.07|44.29|45.19|44.24|45.3|46.54|46.66|49.6|53.13|49.44|45.06|39.87|40.35|34.17|37.75|35.6|36.04|41|43.63|45.08|45.54|39.78|41.85|41.65|47.03|51.22|45.78|47.13|48.96|46.2|48.07|46.34|46.2|50.13|49.25|57.07|56.63|59.3|61.96|64.51|69.81|69.34|73.82|73.16|73.52|77.25|75.75|68.27|71.39|66.4|69.6|71.67|71.82|67.13|77.68|78.76|80.24|79.22|76.91|82.94|76.82|73.15|79.13|83.13|86.9|86.97|78.02|77.86|80.01|78.77|83.44|86.62|92.98|91.61|89.21|103.56|102.47|102.71|109.9|111.27|111.89|112.16|109.08|114.47|122.9|131.68|139.32|144.5|141.65|159.38|156.15|161.28|156.42|150.47|144.54|164.95|162.51|169.21|148.71|142.95|134.65|153.18|164.93|159.71|168.5|187.19|189.13|207.6|211.41|208.64|206.31|201.09|197.87|221.33|197.73|180.12|193.7|199.45|169.67|168.33|180.74|169.84|161.11|191.99|189.02|171.51|181.91|202.68|209.23|218.06|216.15|226.74|233.01|220.24|244.73|209.08|213.24|209.29|217.62||
2022-02-19 20:25:12|new_0222_0007|LUMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1732|4.9411|5.1355|5.4315|6.2181|7.0323|7.6245|7.3692|8.0728|8.3319|8.295|8.295|9.554|9.7021|9.1466|9.591|10.6649|8.1839|7.6654|7.6654|6.8878|8.369|8.2209|8.443|7.2581|6.9988|6.8878|9.0725|9.3318|8.7763|8.8875|9.1466|8.9244|7.9987|7.6284|7.6654|7.9246|8.295|9.0355|8.2209|8.9985|9.2207|10.2205|10.2205|10.4427|8.9985|8.5911|9.3318|9.6651|11.1092|10.739|12.1091|12.7016|11.8314|13.4423|14.331|13.8866|12.8312|13.72|13.4423|13.1645|12.2757|12.1646|10.8316|11.4425|12.1091|11.5537|10.276|11.2204|11.6092|11.4981|11.5537|13.3866|12.8312|13.3333|13.222|13.111|14|13.7778|13.5|13.2222|13.0555|12.6111|12.6667|12.3889|13.5|12.8889|13.889|14.1111|15.0555|14.9444|14.1111|14.5555|14.4445|14.1667|14.1667|14.9444|15.2778|14.2778|14.1667|13.7222|14.2778|13.6111|13.1111|13.2778|13.4444|14.9722|16.3333|16.1389|19.5556|18.8611|20.4722|22.1389|23.4444|27.1111|26.5833|28.375|29.5417|30.5833|33.1666|30.25|31.5|37.875|38|45|45.3334|41.1666|46.8333|40.25|38.3125|39.75|42.75|39.3125|40.625|40.4375|46|47.375|38.25|33.625|37.125|24.5|27|28.75|29.3125|28.8125|27.25|38.5|35.1875|35.75|31.38|28.82|28.75|27.18|28.44|30.3|30.96|35.05|33.5|31.6|33.8|32.8|30.78|33.2|34|27.7|31|29.4534|26.6|27.05|22.43|28.33|30.88|29.38|30.33|27.4|27.6|29.45|33.67|34.85|34.29|34.76|33.89|35.75|32.7|32.62|26.4|28.57|27.49|28.7966|29.9727|30.0414|30.9933|32.19|34.24|32.09|32.92|35.47|32.6|33.64|32.84|30.69|32.79|34.63|34.37|35.9|34.98|32.73|33.1|33.16|33.3|35.98|39.12|37.7|35.75|37.15|38.57|39.82|39.67|40.24|42.55|43.66|44.84|44.75|45.19|46.05|49.42|49.05|49.52|47.98|46.22|44.05|42.63|41.46|36.82|36.19|33.24|32.45|35.41|35.59|37.19|38.63|36.65|25.11|26.56|27.33|27.14|26.33|28.12|27.15|30.85|30.7|31.39|32.23|33.6|32.46|35.59|36.21|34.01|34.27|35.46|34.11|34.33|33.31|35.62|36.16|39.46|41.38|42.99|46.17|43.24|41.18|41.55|40.78|43.19|40.43|37.11|36.15|33.12|35.26|37.52|37.2|37.03|40.25|38.65|38.56|39.22|39.49|41.54|42.26|40.4|38.38|38.84|39.12|40.45|34.67|35.13|37.57|34.15|35.35|35.85|33.12|31.38|33.86|30.7|31.85|28.86|31.26|32.84|34.91|37.67|36.2|39.24|40.99|40.89|41.48|40.77|39.58|37.17|37.86|34.55|35.96|33.24|29.38|28.6|27.04|25.12|28.21|26.93|25.16|25.42|30.59|31.96|30.95|27.12|29.01|31.44|27.8|27.43|26.58|23.52|23.78|25.86|24.26|23.57|25.67|24.95|23.88|23.27|19.72|18.9|18.99|14.59|16.68|17.81|17.67|16.43|18.58|18.22|18.64|18.77|21.36|21.2|20.64|18.8|15.15|15.32|13.19|11.99|11.42|10.45|11.76|12.09|11.38|12.48|12.94|14.49|13.21|13.66|12.07|9.46|10.62|9.83|10.03|9.65|10.75|10.09|8.62|10.45|9.75|12.38|12.29|13.35|12.83|13.84|13.59|12.47|12.3|12.39|11.86|12.34|12.55|12.36|9.94||
2022-02-19 20:25:14|new_0222_0008|NLOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7188|0.7032|0.9063|1|1|1|0.9688|1.0313|1.1094|1.25|1.2657|1.4844|1.6094|1.5313|1.375|1.4844|1.2188|1.3985|1.6719|2.2969|2.7266|3.0157|2.875|2.75|2.6719|3.0782|3.7344|3.9532|3.9844|3.8125|5.5625|5.625|5.4063|5.3438|5.3438|5.2969|4.75|2.625|2.125|1.2969|1.5782|1.4688|1.7032|1.3282|1.3282|1.6094|1.6563|2.1407|1.6719|1.6719|2.0782|2.4219|2.5313|2.0625|2.2813|1.7813|1.7344|1.9532|1.9844|1.6954|1.3438|1.4375|1.7344|1.8672|2.219|2.297|2.188|2.469|2.469|2.875|2.907|2.875|3.61|3.407|3.61|3.75|3.04|3.313|2.907|1.485|1.594|1.61|2.016|1.969|1.563|1.219|1.219|1.36|1.36|1.86|1.813|2|1.954|1.782|1.797|2.383|2.438|3.008|3.008|2.844|2.735|3.125|2.743|2.954|3.149|3.368|3.625|2.985|3.266|3.032|2.0469|1.6484|2|2.5|2.7188|2.5547|2.2578|2.1172|2.4688|3.0703|3.1875|3.7813|3.75|4.4961|5.9688|5.8203|7.3281|6.258|8.93|9.4531|7.805|8.219|6.743|6.407|6.102|5.5|4.8828|4.5|4.172|6.422|5.696|5.227|8.1013|8.83|5.462|6.027|5.374|4.334|6.874|8.122|8.292|9.833|9.015|10.303|8.853|8.593|8.213|8.385|7.15|8.408|10|10.933|10.113|11.67|10.118|9.795|10.988|11.34|10.978|11.693|14.355|15.798|16.663|16.415|17.25|19.39|20.475|23.15|22.525|22.85|21.89|23.38|23.98|27.44|28.47|31.905|25.76|23.35|22.01|21.33|18.76|22.51|21.74|21.95|20.97|22.66|23.85|17.61|17.5|18.38|16.89|16.83|16.38|15.6|15.54|17.35|18.62|21.28|19.84|21.22|20.85|17.71|17.1|17.3|17.6|19.99|20.2|19.2|18.81|19.38|18.78|17.8|16.14|17.93|16.84|16.62|17.22|21.73|19.35|21.07|22.31|19.58|12.58|12.03|13.52|15.33|13.83|14.94|17.25|15.63|15.58|14.93|15.12|16.47|17.58|17.75|17.89|16.95|16.55|16.9275|16.77|14.17|13.88|12.97|13.63|15.13|16.19|16.7975|16.74|17.61|18.03|18.54|19.65|19.55|19.72|19.06|17.15|16.3|17.01|16.35|15.65|17.19|17.84|18.7|16.535|14.84|14.61|15.75|17.83|17.975|18.19|18.76|18.82|21.77|23.44|24.68|24.3|22.39|22.48|26.68|25.61|24.75|22.755|22.49|23.58|21.41|21.48|19.97|20.28|21.99|22.9|23.66|24.28|23.51|24.82|26.09|25.655|24.77|25.16|23.365|24.925|24.625|23.25|22.74|20.49|19.47|20.6|19.58|21|19.84|19.31|18.38|16.645|17.36|20.54|20.43|24.13|25.1|25.03|24.39|23.89|27.55|28.57|30.68|31.63|30.31|28.25|30.99|29.98|34.16|32.5|28.97|28.06|27.23|26.29|25.85|27.79|20.78|20.65|20.22|20.16|21.28|18.15|22.11|18.895|21.02|22.49|22.99|24.21|18.73|21.76|21.56|23.25|23.63|22.88|24.9|25.52|28.42|19.03|18.71|21.27|22.78|19.83|21.45|23.52|20.84|20.57|18.23|20.78|21.07|19.51|21.26|21.61|27.66|27.22|24.82|26.56|25.3|25.45|24.85|25.98|26.01|27.97||
2022-02-19 20:25:16|new_0222_0009|RTX|price|0|2.414|2.6303|2.6451|2.8614|2.6795|2.886|2.6352|2.6746|2.7238|2.5467|2.8614|2.8516|2.7238|2.3698|2.4534|2.5418|2.4583|2.5566|2.7336|3.0384|2.9302|3.1269|2.8221|2.8516|3.3727|3.2941|3.2154|2.9991|3.4416|3.2645|3.2645|3.1564|2.9302|3.1761|3.3039|3.4416|3.6874|4.1889|4.2184|3.9725|3.9725|3.8938|3.2351|3.6087|3.3236|3.3727|3.5104|3.6185|3.884|4.297|4.002|3.6382|3.5792|4.1102|4.5429|4.533|4.5625|2.7729|2.4878|2.6647|3.0187|3.2056|3.0679|3.0581|2.9499|3.0285|2.9499|2.8909|3.1367|3.2744|3.1564|3.2351|3.4711|3.4416|3.5792|4.0905|4.0414|3.9529|4.3167|4.3855|4.3757|4.1987|4.0709|4.2675|3.9234|4.0217|4.5035|4.3265|4.6117|4.5035|4.6608|3.8447|3.3629|3.5497|3.5104|3.766|3.7365|3.9135|3.8152|3.6185|3.6874|3.5005|3.6677|3.766|3.5399|3.8251|3.7464|4.2675|3.9922|3.9627|4.0905|4.2478|4.1298|4.1102|4.4838|4.3265|3.8545|3.5989|3.53|3.7857|3.6874|3.5202|3.7169|3.8742|4.1594|4.2478|4.2675|4.474|4.3658|4.8771|4.8673|4.8771|5.3|5.3491|4.887|5.0148|5.2213|5.0542|4.7395|5.005|4.9264|4.9558|4.6021|4.9464|5.0546|5.2214|5.4379|5.7523|5.9686|6.1456|6.6077|6.5586|6.9519|6.9814|7.3747|7.4632|8.0728|8.4465|8.83|8.6923|8.6038|9.0463|8.8595|8.8693|9.4691|10.1279|11.0326|10.4229|10.9736|11.8389|11.9175|11.8979|12.6452|13.0581|13.304|12.2813|12.7435|11.0129|11.7897|11.4554|12.8418|14.0513|14.5233|15.4869|14.7887|14.4643|15.0739|11.416|12.0257|14.9854|16.8635|17.1093|18.7908|19.4889|21.308|22.7928|19.5282|22.5568|20.9835|20.8065|18.6629|19.0366|17.778|20.4525|26.469|25.469|31.594|31.094|30.219|29.438|29.188|31.219|34.688|34.907|35.407|39.313|37.49|38.955|36.65|39.04|41.655|36.63|36.7|34.2|23.0678|26.945|30.1|32.315|34.365|36.475|37.1|35.085|34.435|33.95|34.75|29.695|28.245|30.835|31.235|31.03|31.79|29.29|28.89|30.905|34.195|35.415|37.615|40.175|38.64|42.345|42.85|47.385|47.8|46.055|43.15|43.13|42.305|45.74|46.75|46.955|46.69|46.545|48.79|51.675|50.34|49.94|50.83|50.86|53.35|51.35|50.7|50|51.84|51.28|53.84|55.91|58.37|58.5|57.97|62.81|62.52|63.42|62.19|62.71|63.35|65.72|64.53|62.52|68.02|65.64|65|67.13|70.55|70.93|72.97|74.63|80.48|76.59|74.77|76.54|73.27|70.51|68.82|72.47|71.04|61.7|63.98|65.59|60.06|54.96|48.53|53.6|47.99|40.83|42.98|48.84|52.61|51.96|54.47|59.36|60.93|61.45|67.24|69.41|67.48|68.65|73.61|74.95|67.38|64.91|71.1|65.21|71.23|74.77|75.27|78.72|81.3|83.54|84.65|89.58|87.77|88.51|82.84|74.25|70.36|77.98|76.6|73.09|78.35|83.87|82.94|81.64|74.11|75.53|74.44|79.85|78.29|78.16|80.11|82.01|87.57|90.55|93.43|91.29|94.9|92.94|105.57|100.1|107.82|106.25|110.86|113.8|114.02|117.02|116.84|118.33|116.22|115.45|105.15|107.98|105.6|107|110.08|115|114.78|121.91|117.2|113.75|117.17|110.93|100.31|91.61|88.99|98.41|96.05|96.07|87.69|96.62|100.1|104.37|100.58|102.55|107.65|106.43|101.6|102.2|107.72|109.62|109.67|112.55|112.21|118.99|121.28|122.11|118.57|119.72|116.08|119.76|121.45|127.57|138.01|134.74|125.82|120.15|124.82|125.03|135.74|131.7|139.81|124.21|121.84|106.48|118.07|125.67|128.89|142.61|126.3|130.2|133.6|130.24|136.52|143.58|148.34|149.76|150.2|156.83|94.33|64.81|64.52|61.62|56.68|61|57.54|54.32|71.72|71.51|66.73|71.99|77.27|83.24|88.71|85.31|86.95|84.76|85.96|88.86|80.92|86.06|90.19|93.37||
2022-02-19 20:25:18|new_0222_0010|TNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6676|13.5438|13.1105|12.9029|13.5167|14.5728|14.7082|15.7281|14.7127|15.6559|16.6849|16.6037|17.4612|14.5141|13.5618|14.6901|13.2866|13.5077|9.8972|11.2557|9.3286|8.8231|10.326|9.2518|7.8663|8.2093|8.805|4.3461|2.9606|2.4957|3.9309|2.6627|1.3945|2.753|5.4699|5.4112|4.8019|7.0224|6.6568|6.9727|8.5478|9.0352|9.3376|9.3286|10.8043|11.9913|12.3253|10.2402|9.9333|11.6167|11.4813|12.7314|13.6927|13.5889|13.3858|13.9229|14.2253|14.5051|15.4664|14.4961|15.1956|12.3884|13.4896|12.7134|14.7759|15.7191|17.3844|18.4721|19.4875|21.1935|23.0258|22.9491|23.5313|23.8562|23.2199|24.0142|22.5294|22.6196|25.4584|27.0831|27.7781|28.3738|27.1372|25.9232|26.8619|27.5344|27.3674|27.4847|30.1971|31.9256|32.6116|32.6658|34.1822|33.1216|32.2777|32.6929|34.6154|33.767|36.8178|35.4639|36.1499|37.3233|38.6501|37.0299|40.496|41.3354|38.7404|38.3026|38.5554|36.0957|35.2157|33.8708|37.3143|34.5838|31.4021|28.5273|33.5594|33.8121|32.0204|30.1475|34.0694|31.3434|31.6278|30.1565|29.5111|34.7147|34.7192|36.3304|37.0931|37.9912|43.3167|45.3385|45.7538|45.5236|44.4991|47.5139|48.5338|50.5376|51.165|54.0533|53.0785|50.6144|51.8871|48.19|45.63|45.72|44.07|41.26|41.5|37.78|37.99|44.48|45.66|41.51|44.48|42.92|45.17|39.29|44|44.99|47.2|49.47|51.33|48.4|38.7|18.97|22.72|30.93|27.73|27.43|30.76|31.3|38.89|43.67|46.77|51.05|61.94|63.74|64.58|63.94|58.72|50.84|53.89|57.18|55.5|51.71|56.69|57.22||
2022-02-19 20:25:19|new_0222_0011|TFC|price|0|2.1991|2.1991|2.7844|3.3381|3.259|3.3539|3.2|3.0283|3.2156|3.278|3.5589|3.6371|3.7463|3.7463|3.918|3.6371|3.4965|3.4809|3.2936|3.356|3.356|3.4497|3.9804|3.9492|4.0584|4.3082|4.5736|4.6672|5.7755|5.3385|4.995|4.6672|4.6048|4.7297|4.7765|4.8858|4.7765|4.995|5.4009|5.0574|5.2292|5.9004|5.7287|5.4478|5.4478|5.4945|5.2292|4.9482|5.4009|5.4945|6.3375|6.275|5.994|6.0908|6.7466|6.9965|6.5905|5.591|5.1693|5.591|5.7471|6.2469|6.1688|5.9189|5.9189|5.6691|5.591|5.591|5.8409|5.9189|6.1219|6.4187|6.3406|6.4968|7.0903|7.2152|7.1683|7.2464|7.25|7.375|7.375|7|7.125|6.75|6.375|6.875|7.125|6.375|6.625|5.625|5.875|5.375|4.375|4.5|4.375|5|4.6875|4.9375|5.625|5.375|5.4375|5.5|6.375|6.75|6.3125|6.8125|7.3125|6.9375|6.9375|7.0625|7.125|7.75|8.875|8.125|8.6875|8.375|8.5|8.625|8.375|9.8125|10.4375|10.3125|10.9375|10.3125|10.1875|10.9375|10.6875|10.4375|10.25|10.4375|9.625|9.875|10.0625|10|9.5625|9.75|10.1875|10|10.5625|10.4375|10.3125|10.313|9.188|9.563|10.125|11.188|9.938|10.25|10.875|12|12|13.375|13.125|12.875|13.125|13.125|14.563|14|13.875|13.938|14.625|15.875|14.625|15.625|16.625|17.313|18.375|18.125|19.375|19.438|18.625|19.625|20|22.5|25.563|25.875|26.719|27.219|27.25|32.032|29.469|31.0313|33.0625|33.625|33.0938|33.8125|35.125|28.1875|29.9375|35.6875|36.9375|40.3125|38.25|37.875|36.1875|39.9375|36.5|36.6875|35.25|33.5|32.375|36.375|32.125|27.375|27.9375|23.5|28.0625|26.625|29.3125|23.9375|24.9375|27.0625|30.125|31.875|33.375|37.3125|36.63|36.13|35.17|35.42|36.15|36.7|36.91|36.78|36.45|32.1|34.15|36.11|35.24|37.01|38.11|38.08|37.58|38.6|37.02|38.05|35.04|36.25|37.99|36.99|33.56|32.83|31.43|32.6|34.19|34.3|34.9|36.52|35.91|38.67|39.36|38.64|37.1|37.15|35.3|34.5812|37.68|36.9374|38.7473|39.99|39.69|41.11|42.45|42.05|39.47|39.15|39.08|39.21|39.94|39.97|41.82|40.57|39.05|42.34|42.55|41.91|39.04|39.53|39.2|42.94|41.57|41.59|41.99|42.8|43.78|43.52|43.01|43.93|42.26|42.45|41.02|41.62|42.11|40.68|37.42|39.73|40.39|36.97|36.08|30.67|36.22|31.13|32.06|34.29|31.47|22.77|28.02|30|37.8|35.85|29.97|27.46|19.79|16.13|16.92|23.34|22.42|21.98|22.88|27.94|27.24|23.91|24.9|25.37|27.87|28.53|32.39|33.24|30.24|26.31|24.83|22.12|24.08|23.41|23.2|26.29|27.64|27.6|27.45|26.92|27.54|26.84|25.68|22.29|21.33|23.34|23.17|25.17|27.19|29.25|31.39|32.04|30.22|30.85|31.37|31.54|33.16|28.95|28.17|29.11|30.28|30.36|31.39|30.77|32.92|33.88|35.69|33.96|33.75|33.97|34.74|37.32|37.41|37.8|40.17|37.33|37.92|39.43|37.02|37.33|37.21|37.88|37.59|38.89|35.29|38.05|38.99|38.29|39.47|40.31|40.27|36.92|35.6|37.15|38.62|37.81|32.66|32.16|33.27|35.38|36.37|35.61|36.87|38.5|37.72|39.2|45.25|47.02|46.19|48.22|44.7|43.18|41.65|45.41|47.32|46.09|46.94|49.24|49.42|49.72|55.19|54.35|52.04|52.8|52.5|50.44|50.81|51.66|48.54|49.16|51.1|43.32|48.8|50.97|46.53|51.2|46.75|49.13|51.53|47.65|53.37|53.05|54.72|56.32|51.57|46.14|30.84|37.32|36.78|37.55|37.46|38.81|38.05|42.12|46.42|47.93|47.98|56.96|58.32|59.31|61.78|55.5|54.43|57.06|58.65|63.47|59.31|58.55|67.41|62.32||
2022-02-19 20:25:22|new_0222_0012|VIAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:25:22|new_0222_0013|VTRS|price|0|0.1486|0.1486|0.1519|0.1519|0.2015|0.251|0.2641|0.2279|0.2641|0.3005|0.3533|0.3104|0.3533|0.3236|0.4162|0.4889|0.4724|0.6343|0.697|0.975|0.8462|0.8957|0.8825|0.8957|1.1039|1.2692|1.4543|1.5072|1.6064|1.6923|1.5171|1.3684|1.0478|1.1304|1.3154|1.2957|1.2427|1.2263|1.6064|1.7385|1.7452|1.7286|1.4279|1.3086|1.1728|1.1852|1.1728|1.0988|1.2963|1.5679|1.6543|1.5185|1.4938|1.4691|1.358|1.4074|1.3827|0.9259|0.963|0.8148|0.8519|0.9877|0.963|1.037|1.1975|1.284|1.1358|1.0617|0.9506|0.9259|0.8272|0.8766|0.8395|0.7901|0.8395|0.8272|0.9753|1.0123|0.9383|1.4321|1.7037|1.8025|2.1728|2.3951|2|2.1975|1.9506|2.0988|2.1728|2.3828|2|1.6914|1.7161|1.6173|1.9382|2.037|1.9753|2.2222|2.6544|2.3581|2.3704|2.3951|2.4568|2.7778|3.3827|3.605|3.605|4.1111|3.3457|3.3457|3.7407|3.4815|3.4568|3.9013|4.2964|4.7407|5.037|5.358|5.9259|6.2222|7.0864|6.0247|5.7284|5.358|5.7284|5.3827|4.6173|4.4692|5.8025|5.8271|5.3086|5.0123|4.6914|4.6667|3.4568|3.7284|3.7778|4.1976|4.3704|5.0864|5.037|5.5313|5.6793|5.3333|5.5313|6.1727|6.2713|6.074|5.654|6.074|5.9259|6.778|5.9633|5.6667|6.926|6.9633|5.63|5.778|6.2222|5.778|5.63|5.148|4.4444|4.852|5.074|4.4813|4.37|4.926|4.852|4.9633|4.4073|3.5556|4.4813|4.37|5|6.2967|6.6487|6.4813|6.574|6.204|5.3333|6.0367|6.8148|8.0367|8.8889|8.9633|8.0933|6.7778|8.7407|10.2037|9.8333|9.3333|9.037|8.0926|8.1296|6.7222|7.5185|7.8519|6.7407|5.8704|5.4444|5.3148|6.9815|7.463|7.8889|6.8148|8.1482|8.4074|7.963|5.4074|6.2963|7.8704|7.9815|8.2963|7.0926|7.463|6.9185|6.9333|7.6593|7.923|9.4252|8.3348|10|9.7748|9.6652|10.9245|10.2163|11.1111|9.9694|9.0015|8.7289|7.8459|9.1674|9.2889|9.6119|9.6741|9.7008|9.3245|9.9941|10.3408|17.8133|19.0333|19.1667|18.8467|19.2533|23.18|22.5133|24.2667|25.7667|24.15|25.32|25.26|24.39|23.5|22.73|23.0222|22.31|20.226|14.8144|17.42|18|17.22|18.16|17.68|16.63|17.6|17.72|16.5|16.5|19.24|17.36|18.39|19.26|19.21|20.89|19.96|19.7|23|23.4|21.84|20.91|20|21.96|20.32|20.13|20.5|20.29|19.96|22.14|21.17|21.14|21.93|19.77|18.19|16.03|15.1|15.96|15.04|14.38|14.06|14.84|11.84|11.6|13.17|13.35|12.07|12.97|12.89|11.42|8.57|9.41|9.89|11.33|12.43|13.41|13.25|13.21|13.05|13.19|14.67|16.01|16.24|17.87|18.43|18.23|21.34|22.71|22.01|19.44|17.04|17.4|17.16|18.81|20.315|19.57|21.13|23.16|22.87|22.66|24.92|23.545|24.67|22.78|20.75|16.99|19.57|19.53|21.46|20.75|23.44|23.45|21.69|21.67|21.37|23.03|23.57|24.3717|25.34|27.18|27.45|28.27|29.61|28.955|29.11|30.48|31.03|33.56|35.34|38.17|37.865|44.13|43.4|45.41|55.57|48.83|50.78|49.84|51.56|49.37|48.6|45.49|53.55|58.61|56.37|53.15|57.325|59.35|76.06|72.63|67.86|55.99|49.59|40.26|44.09|51.3|54.07|52.69|45.07|46.35|41.71|43.34|43.24|46.79|42.36|38.12|36.5|36.61|38.15|38.05|41.85|38.99|37.35|38.98|38.82|38.99|31.48|31.37|35.71|36.53|42.31|42.85|40.32|41.17|38.76|38.46|36.14|37.31|39.13|36.6|31.25|33.86|27.4|29.95|26.39|28.34|26.99|16.8|19.04|20.9|19.47|19.78|19.15|18.78|20.1|21.42|17.19|14.91|16.77|17.07|16.08|16.11|16.38|14.83|14.54|16.82|18.74|16.99|14.85|13.97|13.3|15.24|14.29|14.07|14.63|13.55|13.35|12.31|13.53|14.97|14.71||
2022-02-19 20:25:24|new_0222_0014|BX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3958|30.9032|23.9279|23.4668|27.2243|23.82|21.5145|19.9154|18.3653|15.481|17.4235|18.4438|18.1103|16.4523|17.5903|17.1586|10.6641|7.1715|6.8772|7.9465|4.3461|5.9844|7.4854|12.2534|10.566|10.5169|14.137|13.2442|14.6079|13.6072|13.2835|13.4895|12.273|14.6177|14.343|12.3711|10.2913|9.2906|10.8014|9.8105|12.6752|13.8819|13.8034|15.4026|16.7368|17.2273|18.3555|17.4137|16.4229|15.7754|12.5967|12.3809|13.0775|13.931|13.9506|15.0199|16.2757|14.8139|15.2063|12.7145|12.0572|12.3809|13.6661|13.4404|13.8525|15.2946|14.4706|16.5602|17.6492|18.6891|19.0521|20.3863|20.7395|21.3772|22.5446|21.5734|25.0758|27.0477|28.4898|31.6684|30.7463|34.1113|32.1786|28.9215|30.6187|32.1786|33.0714|32.1295|30.5206|29.726|32.2276|33.6992|35.6025|37.5744|37.8197|41.7439|42.6759|40.1349|38.3887|34.7391|33.8|34.59|31.71|25.17|24.46|28.25|27.34|27.04|25.05|24.57|27.89|26.7|25.09|24.92|29.33|30.07|30.55|29.39|29.64|30.75|32.93|33.53|33.79|32.04|33.23|31.2|32.05|33.74|34.65|33.61|31.12|31.1|32.82|34.94|35.56|36.91|38.5|33.36|30.52|31.74|34.57|33.72|34.82|39.85|42.97|46.38|46.5|49.09|46.66|52.42|54.92|57.85|64.21|57.79|41.19|50.6|55|53.37|53|53.86|53.51|54.94|63.84|62.69|70.55|67.53|75|88.48|92.42|99.83|113.82|127.07|114.81|143.93|129|114.72|131.64||
2022-02-19 20:25:25|new_0222_0015|SNOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.93|243.46|252.23|305.64|278.24|282|272.17|236.79|223.69|240.81|236.75|268.29|301.02|303.72|357.73|311|332.01|283.76||
2022-02-19 20:25:26|new_0222_0016|DDOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.55|32.39|34.02|39.6|36.7|45.26|44.79|34.88|44.98|69.49|89.38|95.67|85.77|103.51|88.33|95.67|91.23|101.79|97.61|87.2|80.17|91.88|104.57|111.63|135.77|144.69|165.2|164.53|163.83|147.78||
2022-02-19 20:25:26|new_0222_0017|PLTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.46|10.54|25.67|23.37|33.96|24.81|23.07|22.3|23.06|24.72|22.1|26.2|24.33|26.56|19.38|18.53|14.2||
2022-02-19 20:25:26|new_0222_0018|DASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.51|139.19|191.17|168.89|133.14|140.47|149.27|180.59|177.63|191.8|203.99|197.94|161.62|145.34|114.62||
2022-02-19 20:25:27|new_0222_0019|U|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.35|84.56|94.13|147.23|144.08|152.93|108.53|101.08|96.82|93.72|105.84|107.63|126.5|126.22|148.7|151.68|138.65|107.8||
2022-02-19 20:25:27|new_0222_0020|BILL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|38.7|51.45|60.5|31.75|55.73|72.53|89.91|96.82|98.33|101.64|96.72|123.84|137.46|130.74|171.48|149.87|153.84|151.59|179.85|207.05|277.13|277.13|299.75|252.02|233.54|193.73||
2022-02-19 20:25:27|new_0222_0021|AVTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|17.2|19.18|16.61|17.04|14.51|14.95|18.21|18.4|17.52|15.1|11.78|17.1|19.24|16.99|22.39|22.41|24.25|24.48|27.18|28.22|29.71|27.59|30.9|31.38|31.25|35.72|37.99|39.91|41.55|38.18|38.27|40.56|38.01||
2022-02-19 20:25:28|new_0222_0022|CARR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|15.05|16.77|21.82|22.61|27.62|30.3|30.77|35.1|37.6|37.03|38.66|37.2|42.02|43.46|46.85|48.75|54.61|57.89|52.46|52.17|53.6|52.52|47.05||
2022-02-19 20:25:28|new_0222_0023|TT|price|0|2.2492|2.4861|2.4072|2.4944|2.5277|2.8062|2.8187|2.6691|2.8519|2.4196|2.64|2.7855|2.8187|2.5277|2.6732|2.561|2.1827|2.1286|1.8958|2.3697|2.2699|2.2201|2.2616|2.4196|2.536|2.5942|2.4487|2.4487|2.6025|2.5859|2.8021|2.7522|2.7148|2.7148|3.0016|2.8478|3.0598|3.434|3.5254|3.2594|3.5337|3.0474|2.9393|3.1679|2.7938|2.9933|3.0515|2.9684|3.8498|4.0992|4.2322|4.1324|4.016|4.1907|5.521|5.1218|5.9699|4.0243|4.1407|4.7228|4.5232|5.1053|5.1551|5.2383|5.4212|5.5709|5.3381|4.8059|4.6895|4.3902|4.4899|4.5565|5.1551|4.9223|4.8891|5.2549|5.521|5.4877|6.3524|6.6019|6.2027|5.6706|6.2693|6.685|6.5187|7.2837|7.3336|7.001|7.7825|7.6163|6.9678|5.7538|5.3879|3.9079|4.4899|4.9556|5.7538|6.9178|6.1695|5.9866|6.9178|6.7183|6.7183|6.3857|6.6019|6.7682|5.9866|7.3169|7.8824|8.1983|8.2814|8.1151|8.0985|7.3169|7.3835|6.7848|7.7493|8.0819|8.4478|7.7493|8.9133|9.1794|8.2814|8.6806|8.9799|9.0131|8.7803|10.0442|10.0774|9.7116|10.1772|10.1772|10.1772|10.2105|9.9111|9.3124|9.3124|9.3457|9.6783|10.1439|9.4122|9.4787|8.5808|8.3812|8.4483|8.481|8.7476|9.5123|9.9114|10.1772|11.1087|10.0774|9.9776|9.4125|10.2107|9.3462|10.6761|10.8756|10.8429|10.3105|11.2085|11.6411|11.3418|11.3745|12.6389|11.0752|12.3722|11.8406|12.14|12.6389|11.574|13.0707|14.5346|16.4303|18.1098|15.9977|17.187|15.5403|16.3138|16.1637|15.9147|19.0074|19.182|18.3838|17.9847|17.5855|17.6354|15.8644|15.141|20.1548|18.6831|18.733|18.9575|18.9575|19.8056|27.6131|25.418|25.7921|25.6674|25.393|21.9258|20.8532|19.3316|21.9757|23.532|19.157|22.125|23.469|22.782|20.125|19.625|22.782|16.969|18.875|20.125|20.938|22.155|21.675|19.855|23.5|24.675|20.6|21.84|20.295|16.9|18.65|20.945|20.905|22.115|25.03|25.01|24.975|25.175|22.9517|19.25|18.775|17.22|19.5|23.1|21.53|19.63|19.725|19.295|22.04|21.9|23.66|27.12|29.76|26.72|30.2|31.17|34.02|33.265|33.24|33.825|32.45|32.65|34.25|34.345|32.505|34.075|34.22|37.3|40.15|37.19|42.125|39.825|38.435|38.705|35.675|39.085|39.81|38.23|37.79|39.63|40.37|39.27|41.03|41.79|43.75|43.61|42.78|35.8|38.02|37.98|36.71|39.01|39.13|42.88|43.3|43.37|44.65|51.33|54.82|50.32|51.93|54.47|50.35|51.64|46.47|39.49|41.86|44.8|44.38|44.04|37.43|36|36.93|31.17|18.45|15.68|17.35|16.21|14.18|13.8|21.77|20.23|20.9|28.88|30.89|30.67|31.59|35.37|35.74|32.46|31.91|34.87|36.98|37.31|34.49|37.46|32.53|35.71|39.31|41|47.09|47.2|45.3|48.31|50.5|49.9|45.41|37.42|33.51|28.09|31.13|33.12|30.47|34.94|39.88|41.35|42.52|41.31|42.18|42.41|46.76|44.82|47.03|48.78|47.96|51.39|52.65|55.01|53.8|57.53|55.52|61.05|59.14|64.94|67.53|71.42|61.6|58.79|61.14|57.24|59.8|59.82|62.51|58.79|60.2|56.36|62.62|63.06|63.39|66.4|67.19|68.08|65.84|68.78|67.42|61.4|55.29|50.77|59.26|58.67|55.29|51.47|55.56|62.01|65.54|66.81|63.68|66.26|67.99|67.94|67.29|74.54|75.04|79.35|79.36|81.32|88.75|89.6|91.39|87.88|85.39|89.17|88.6|87.62|89.19|94.63|88.8|85.51|83.89|87.54|89.73|98.51|101.29|102.3|95.94|103.52|91.23|100.04|105.56|107.95|122.61|118.34|126.67|123.66|121.09|123.21|126.89|131.11|132.92|133.23|129.04|82.59|87.42|90.21|88.98|111.87|118.39|121.25|132.75|146.24|145.16|143.35|153.24|165.56|173.83|186.4|184.14|203.61|206.56|172.65|180.93|186.65|202.03|173.1|152.33||
2022-02-19 20:25:31|new_0222_0024|TXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.75|47.03|58.25|64.75|72.83|93.82|79.37|58.39|78.41|81.95|88|99.01|113.73|126.47|136.05|149.84|140.56|176.83|186.75|185.79|192.58|176.25|189.94|178.24|179.54|143.78|163.7|144.29|145.79|99.46||
2022-02-19 20:25:32|new_0222_0025|DT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|24.73|19.16|20|25.01|26.03|31.94|33.29|21.38|31.89|36.15|42.35|41.24|41.74|41.39|38.68|39.53|42.07|44.02|52.26|50.63|48.77|51.29|61.51|64.6|70.77|70.5|76.3|59.21|59.3|56.28||
2022-02-19 20:25:32|new_0222_0026|DKNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.8|9.85|9.92|10.09|10.075|10.9|14.57|16.41|13.03|21.61|41.27|30.6|33.06|36.93|56.78|37.47|50.78|47.58|59.31|68.58|62.63|57.08|49.57|51.49|48.39|63.58|49.29|47.6|31.27|26.63|23.68||
2022-02-19 20:25:33|new_0222_0027|UPST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.47|43.99|70.25|66.65|144.28|114.2|144.49|123.92|133.41|226.81|298.77|344.73|179.65|144.66|117.33||
2022-02-19 20:25:33|new_0222_0028|AXON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.571|0.53|0.517|0.7|0.688|0.946|0.997|1.09|1.409|1.477|1.5958|1.31|1.2167|0.9917|0.4833|0.4834|0.3417|0.3733|0.35|0.3594|0.3417|0.325|0.3792|0.7083|0.9542|1.0533|1.5033|2.0583|3.3899|4.8992|7.6408|7.265|10.6008|13.0875|23.825|13.145|13.6655|22.25|14.53|17.675|19.34|25.5|25.62|28.69|17.57|13.18|8.85|10.49|11.06|9.75|9.53|8.1|5.64|7.73|6.03|7.06|10.91|9.74|9.78|10.51|9.35|8.11|7.35|7.61|9.05|9.18|8.56|7.9|8.03|7.89|7.88|9.62|10.56|14.13|14.93|14.43|17.34|14.84|15.66|13.23|11.7|9.94|9.35|7.37|6.9|5.1|5.09|6.5|5.26|4.39|4.08|5.51|5.41|3.12|4.88|4.45|4.49|4.43|5.27|4.48|4.62|4.28|4.37|4.7|5.97|7.02|5.33|4.68|4.1|3.74|4.04|3.98|4.06|4.21|4.09|4.77|4.3|3.69|3.83|4.6|4.41|4.49|4.15|4.45|4.61|5.6|6.38|5.3|4.57|4.12|4.07|5.05|5.16|5.32|5.45|5.47|5.85|8.24|8.3|8.94|8.48|7.83|8.06|8.98|9.23|8.73|9.34|12.48|14.54|17.17|16.01|15.38|17.13|18.3|16.43|13.14|13.36|13.18|12.71|17.79|14.71|18.43|24.15|26.51|26.96|23.93|27.07|31.94|32.21|32.23|25.13|23.87|24.22|19.24|17.27|16.83|14.75|19.44|18.83|19.41|23.08|25.1|28.84|25.01|22.4|22.49|28.19|24.58|27.01|22.89|23.18|25.18|24.66|25.27|24.86|22.4|23.9|21.43|24|26.75|27.92|39.01|42.78|54.62|67.9|64.98|69.78|71.43|56.19|50.66|43.52|46.01|50.65|54.45|61.87|63.73|69.18|64.06|69.08|65.11|53.16|65.285|71.87|73.925|87.11|62.43|73.49|84.92|100.27|96.06|89.51|87.43|101.75|119|125.56|122.3|166.53|152.76|150.57|130.86|138.19|173.26|186.45|181.15|168.94|184.54|159.36|143.65|144.18||
2022-02-19 20:25:35|new_0222_0029|SMAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.88|26.27|24.04|23.55|28.67|25.72|24.29|24.31|23.62|30.97|38.07|38.03|41.9|38.82|51.65|47.1|47.05|36.26|38.5|44.78|45.14|51.77|45.52|43.47|54.57|58.33|50.57|47.85|59.42|50.35|50.67|56.68|67.68|73.43|62.99|64.81|58|58.89|76.1|71.29|82.74|65.65|69.09|72.03|73.32|63.11||
2022-02-19 20:25:36|new_0222_0030|VRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.96|9.79|9.73|9.77|9.82|9.75|9.95|10.03|10.02|10.12|10.1|10.14|10.18|10.2325|10.22|10.27|10.38|11.22|12.86|10.49|8.07|10.65|13.92|13.97|16.89|16.64|18.1|17.35|19.39|18.25|20.09|20.9|21.17|22.89|25.05|27.03|27.62|28.36|23.12|26.95|25.51|24.38|21.11||
2022-02-19 20:25:36|new_0222_0031|RPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5|46.47|44.12|41.6|42.59|37.58|42.78|46.83|46.73|48.03|43.01|43.84|40.28|42.22|37.21|38.9|36.23|39.73|38.77|39.3|40.56||
2022-02-19 20:25:36|new_0222_0032|GXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.5|63.07|83.01|80.03|90.82|92.02|89.4|81.69||
2022-02-19 20:25:37|new_0222_0033|TPL|price|0|4.8|5.5|6.15|5.975|6.5|6.35|5.875|5.875|5.85|5.85|7.15|7.4|7.175|6.6|6.9|7.025|6.95|7.3|7.1|6.9|6.75|6.8|6.6|6.45|6.2|6.125|6.4|6.3|6.875|6.425|6.05|6.3|5.875|5.8|5.975|6.125|5.4|5|5.4|5|5.15|6.1|5.45|5.6|5.375|5.125|5.125|4.85|5.2|5.375|5.85|5.7|7.2|6.85|6.8|6.65|6.3|4.9|4.95|4.95|5.6|5.6|5.85|5.875|5.9|6.1|6.05|6.1|6.075|6.075|6.05|6.2|6.3|6.25|6.6|6.775|6.65|6.625|7.45|7.275|7.35|8.475|7.975|6.85|6.475|6.75|6.8|5.95|6.1|5.675|5.65|5.4|4.9|4.525|4.45|4.3|4.35|4.525|4.55|4.375|5|4.675|4.5|4.55|4.225|4.2|3.85|3.55|4.075|4.525|4.225|3.975|3.65|3.4|3.625|3.575|3.5|3.425|3.5|3.475|3.5|3.75|3.775|3.75|3.725|3.675|3.675|3.85|3.8|3.825|3.8|3.825|4.3|4|3.9|4.05|3.925|3.8|4.025|3.95|4.05|4|4.15|3.675|3.675|3.55|3.825|4|4.175|4.925|5.275|5.65|5.4|4.675|4.525|5.25|5.2|5.975|5.95|5.9|6.1|5.875|5.8|5.75|5.725|5.65|5.5|5.45|5.65|5.6|5.85|6.05|6.05|7.025|8|9.075|11.1876|8.65|8.025|9.025|9.3|9.075|8.75|9.1|8.05|7.925|8.05|7.425|8.625|8.4|9.6|10.775|11.65|9.975|10.0625|9.15|9.2|8.925|10.3125|9.375|9.0625|8.7|8.425|7.7125|8.1625|7.275|7.75|7.3125|7.4375|8.75|7.95|7.925|7.5375|7.075|7.125|7.125|7.918|7.74|7.2|7.14|7.31|7.72|7.84|7.58|7.02|7.58|7.5|7.36|7.14|7.26|7.62|7.72|8.29|8.16|7.46|7.78|7.726|7.96|8.132|8.14|8.6|8.92|8.69|9.82|9.964|9.34|9.526|10.1|10.08|10.89|10.74|11.25|11.27|11.52|12.586|12.66|12.494|13.072|15.306|17.58|19.992|18.696|19.01|27.01|24.9|27.8|31.2|35.4|35.4|35.4|36.6|36.118|31.71|29.45|30.7|29.8|28.02|29.35|29.4|29.7|29.6|29.75|29.28|33.3|32.3|33.1|38.7|43.4|48.2|49.4|48.5|48.8|45.9|61.5|60.7501|57.5|52.9|49.59|46.2|44.75|36.4|36.7|41.25|44.01|45.52|53.25|40.25|43.47|37.311|28.08|21.7|23.1|23.5|21.39|25.99|27|33.4|33|34.5|30.5|31.5|28.34|28.01|30.05|26.23|27|28|29.8201|26.84|26.31|26.4199|29.98|40.03|36.15|38.47|36.48|37.75|45.19|44.66|47.5|46.516|45.21|44.92|42.152|36.34|40.5|40.334|40.69|44|44.85|47.14|57.18|57.22|57.08|56.06|58.79|54.9|52.62|57.3|53.43|51.85|56|70.48|71.63|81.83|84.39|84.02|85.9|84.53|89.6|99.76|99.99|101.07|136.1|129.5|131.5001|164.99|160.11|169.97|200.56|192.44|163.25|147.7|118|115.55|139.07|144.85|150.76|150.42|150.48|130.76|118.77|140.25|149.78|150.2|130.92|121.91|136|145.51|151.501|170|168.65|160|176.7|239.33|265.28|297.31|296.77|317.52|298.51|279.75|307.11|283.35|293.78|332.01|404|404.1|407.22|407.76|446.63|537.05|539.08|505.42|544.88|706.7|695.35|740.08|834.61|862.56|760.12|579.19|541.63|695.41|743.62|773.65|802.34|737.01|786.99|797.2|655.21|649.57|569.03|674.98|781.22|755.71|695.8|380.01|569.65|586.39|594.69|532.99|526.72|451.56|450.41|609.92|727|832.24|1104.04|1589.43|1540.15|1753.25|1599.74|1492.55|1359.74|1209.36|1273.67|1208.77|1248.87|1075|1005.68||
2022-02-19 20:25:39|new_0222_0034|BSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|30.5|35.78|35.1|40.68|42.65|44.5|47.94|51.73|58.54|63.5|60.98|66.2|61.4|58.5|46.85|48.55|40.33||
2022-02-19 20:25:39|new_0222_0035|IAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.57|40.97|46.73|47.95|41.75|39.2|46.32|48.27|48|42.63|25|36.96|43.53|38.04|45.73|53.08|54.98|59.54|60.18|65.29|59.79|58.02|55|60.02|57.42|55.88|60.78|53.13|56.01|55.46|50.89|50.06|46.27||
2022-02-19 20:25:39|new_0222_0036|AZTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|13|14.125|19|17.75|19.75|18|21.5|18|17|13.25|11.75|14.25|11.25|15|15.25|11.5|14.25|12.25|12.625|10.125|13.5|16.375|17.375|18.375|14.875|13.625|17.25|19.25|27.5|34.938|38.375|22.188|21.25|18.375|16.25|17.6875|15.75|15.125|12.875|13|9.9375|8.25|9.9375|12.25|16|14.625|24.0625|21.875|22.375|21.5|18.5|27.0625|27.625|21.375|17.5625|19|27.375|32.5625|51.375|71.25|62.5|89.6875|42.9375|63.9375|49.625|55.3125|33.125|26.5|22.6406|28.0625|37.875|34.5|39.75|62.61|49.21|46.1|47.57|43.35|26.59|32.28|36.75|40.67|48.93|43.77|45.44|35.65|30.17|25.56|19.02|17.1|11.45|15.29|14.44|11.46|10.5|10.12|9.67|8.47|11.9|11.34|19.25|24.45|20.9|24.93|24.38|23.74|24.91|21.17|21.04|16.69|20.62|20.15|14.41|12.43|14.15|14.88|15.35|17.22|15.29|18.11|15.18|12.86|15.07|14.85|16.6|14.2|13.33|11.71|12.89|12.53|16.86|15.69|14.24|13.52|12.07|11.8|11.29|13.9|13.05|14.2|13.97|14.4|13.92|15.53|17.15|17.47|17.69|18.15|17.57|14.15|14.24|12.98|13.43|13.21|12.29|10.08|9.72|10.36|10.19|8.27|7.81|9.61|8.36|6.85|2.58|5.81|4.57|4.28|4.61|6.22|3.87|4.48|5.93|6.5|7.73|6.88|7.33|8.58|8.34|8.64|8.82|9.72|8.32|7.73|7.63|6.77|6.71|6.8|7.2425|9.07|11.74|12.55|13.73|12.23|11.34|10.86|9.51|9.47|8.15|10.45|9.54|10.27|10.72|11.99|12.33|11.76|9.37|9.44|9.26|8.01|8.035|7.21|7.7|8.05|9.36|10.11|10.18|9.72|10.65|9.73|9.82|8.8|9.31|9.64|10.57|10.49|10.15|10.37|10.93|10.23|9.71|10.77|10.18|11.34|10.51|12.33|11.71|12.75|12.91|12|11.63|10.76|11.24|11.45|10.55|10.38|11.71|11.04|11.15|10.68|9.53|9.75|10.4|9.46|10.98|11.22|12.53|12.61|13.61|13.03|16.3|17.07|17.42|20.86|22.4|25.26|27.55|21.69|24.56|26.07|30.36|34.39|24.89|23.85|27.9|26.71|27.08|24.88|32.68|32.62|30.58|39.41|35.03|31.03|30.36|26.18|31.13|32.11|29.33|37.51|35.49|38.75|38.8|33.33|37.03|42.47|44.77|41.96|38.08|34.51|30.5|38.49|39.97|44.24|54.45|51.63|46.26|46.7|72.99|67.85|75.76|83.16|81.65|101.33|102.09|95.28|89.01|84.96|102.35|116.45|124.15|103.11|84.34|86.31||
2022-02-19 20:25:41|new_0222_0037|STNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|29.42|20.76|19.99|22.81|31.13|35.9|27.57|26.23|28.52|35.6|30.09|34.15|35.02|37.85|40.7|43.14|44.29|23.64|26.74|32.62|40.13|47.2|52.81|55.26|53.38|73.31|82.88|78.28|82.31|64.64|62.35|66.07|66.77|56.64|47.8|33.1|31.8|15|15.81|14.01||
2022-02-19 20:25:42|new_0222_0038|QS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|35.42|49.96|42.33|57.69|49.3|35.26|26.46|27.68|23.08|22.2|24.51|29.77|27.31|23.22|17.54||
2022-02-19 20:25:42|new_0222_0039|NCNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.59|77.28|98.04|78.96|69.2|82.99|71.65|71.86|71.12|69.38|62.59|61.6|61.34|64.47|63.05|71.95|75.41|59.1|56.21|46.87||
2022-02-19 20:25:42|new_0222_0040|MRVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.85|27.79|27.5|36.19|36.47|34.17|39.03|38.02|40.01|44.32|57.99|43.27|42.52|43.44|39.76|29.77||
2022-02-19 20:25:43|new_0222_0041|SKLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.85|10.25|10.96|10.52|11|12.35|11.08|15|18.2|27.34|34.22|18.75|16.52|16.99|20.39|14.21|12.21|9.73|12.04|8.27|7.66|4.74||
2022-02-19 20:25:43|new_0222_0042|OSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|46.06|50.57|46.81|44.99|57|54.72|51.97|56.82|61.07|60.51|58.52|63.6|47.2|41.99|48.53|30.1|34.51|18.09||
2022-02-19 20:25:43|new_0222_0043|VMEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|42.84|50.81|44.72|39.2|30.24|34.44|18.15|17.89|15.18||
2022-02-19 20:25:44|new_0222_0044|SPCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.1316|10.25|9.9399|10.07|10.04|10.05|10.03|10.05|10.07|10|9.95|9.96|9.94|9.96|9.95|10.02|10.07|10.15|10.19|10.27|10.31|10.4|10.42|10.34|10.7|9.65|7.44|11.79|18.52|24.09|12.96|19.84|15.86|16.25|19.34|16.53|20.17|19.17|28.74|23.21|48.58|30.3|30.75|19.18|31.01|43.19|31.53|25.99|23.21|19.62|14.37|13.54|9.72||
2022-02-19 20:25:44|new_0222_0045|PPD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:25:44|new_0222_0046|VNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|34|29.96|33|33.21|33.05|32.26|31.08|31.78|35.1|32.46|32.31|36.68|34.04|34.08|30.39|30.53|28||
2022-02-19 20:25:45|new_0222_0047|FOUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.54|34|39.6|51.02|49.69|47.82|58.08|71.74|67.84|77.96|87.07|99.13|95.24|95.19|87.35|87.84|81.88|63.77|49.22|59.68|52.82||
2022-02-19 20:25:45|new_0222_0048|AZEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.15|31.99|34.11|41.23|35.37|34.02|35.41|37.6|41.14|44.93|43.29|49.87|42.46|41.44|36.81|43.06|36.34|37.34|38.6|45.6|34.48||
2022-02-19 20:25:45|new_0222_0049|LESL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|21.39|20.88|26.65|28.41|24.29|24.87|29.52|29.1|27.67|24.33|24.35|20.59|21.03|20.18|24.2|21.28||
2022-02-19 20:25:46|new_0222_0050|RKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|30.71|22.66|18.93|20.19|20|21.54|24.3|22.55|22.5|17.91|19.01|17.89|17.39|15.86|17.57|15.32|14.73|12.35||
2022-02-19 20:25:46|new_0222_0051|PLTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.62|29|30.64|26.85|27.34|27.31|23.06|22.03|26.99|27.73|29.68|16.44|18.09|17.32||
2022-02-19 20:25:46|new_0222_0052|RRX|price|0|1.7638|1.9042|1.9198|1.9198|2.0447|2.1383|2.4037|2.3256|2.4505|2.6065|2.5441|2.6391|2.764|2.7016|2.7172|3.4354|3.2013|3.17|2.889|2.8577|2.6391|2.561|2.4829|2.4829|3.1388|3.1075|2.8565|2.8565|2.9502|2.7161|2.5756|2.5756|2.7941|3.1687|3.4965|3.6058|3.4965|3.6371|3.7307|3.8555|4.277|3.7462|3.5589|3.6058|3.6371|3.8244|3.8087|3.8868|4.1366|4.4955|4.6048|4.8545|5.1043|5.794|6.1688|8.2147|8.2147|5.3723|5.997|6.9184|5.997|7.5431|8.8394|9.0424|8.8125|9.25|9.375|8.25|8.75|8.5625|8|8.4375|9|8.1875|8.625|8.6875|8.4375|7.5|7.25|7.3125|7.6875|7.5625|7.75|8.1875|7.5|6.9375|7.125|7.25|7.3125|8.0625|8.125|6.375|5.75|5|6.1875|6.875|6.1875|6.875|6.875|7|6.5625|7|7|6.4375|6.9375|6.1875|6.3125|6.75|7.3125|8|8.5625|8.0625|8.875|8.625|8.5|8.625|9|7.875|9.6875|10.6875|10.0625|11.1875|11.5|10|10.625|9.75|10.3125|11.375|10.875|11|11.6875|13.1875|13.25|14.125|12.5|13.5625|13.5|13.375|13.875|13.875|15.25|13.875|12.625|13.625|12.25|15.625|15.625|15.25|15.5|15.5|20.5|18.75|18.625|18|22|21.75|18.25|20.625|21|19.375|20.75|19.75|16|17|16.625|17.75|19.375|19.625|19|22.375|24.5|23.75|26.625|26.188|28.313|30.063|30.75|26.875|27.188|29.563|30.188|32.5|31.75|30.75|32.625|28.5|22.563|19.625|22.25|21.063|25|23|23|19.5|17.6875|21.625|23.25|23.625|20.9375|22.3125|20.75|21.75|22|20.625|19.875|17.8125|17.5|18.0625|16.75|16.0625|16.125|17.25|16.96|16.75|15.5|17.06|17.8|18.2|16.65|18.9|20.2|20.8|19.3|21.45|18.25|17.8|21.9|21.8|21.84|22.3|25.55|26.15|25.2|24.31|18.65|19.5|17.11|17.58|20.71|20.7|19.2|15.9|15.31|17.15|20.05|19.1|20.3|22.62|20.4|20.35|20.65|22|20.45|21.1|19.98|20.01|20.45|22.26|21|22.06|24.19|23.4|28.21|28.6|30.14|30.84|28.79|26.45|25.7|29.16|31.5|33.37|32.44|31.83|35.29|35.4|36.89|40.24|42.27|46.66|47.93|44.15|39.75|43.16|43.5|49.45|51.13|52.51|50.32|45.11|46.38|46.12|48.61|46.54|50.72|50.51|47.89|49.04|47.08|44.95|37.92|36.92|36.63|37.09|46.5|42.25|41.75|46.95|42.52|32.56|33.64|37.99|33.96|28.68|30.64|40.63|39.51|39.72|46.36|45.46|45.71|46.88|47.46|51.94|47.4|56.42|59.41|63.27|60.29|55.78|60.83|55.32|58.69|57.71|61|66.76|66.74|72.95|73.83|75.79|69|66.77|60.63|58.79|45.38|53.13|52.66|50.97|56.77|67.5|65.55|67.64|60.29|62.26|64.37|68.06|70.48|65.18|69.75|70.47|74.16|77.28|81.56|78.62|67.51|64.84|64.68|63.7|67.93|73.33|73.58|73.72|74.09|73.69|72.71|74.73|76.33|78.56|70.29|71.07|64.25|70.97|72.32|75.2|68.85|77.94|79.92|78.2|78.19|72.59|69.43|66.67|56.45|63.79|64.46|58.52|56.21|54.58|63.09|64.42|57.13|55.05|61.01|61.33|59.49|59.1|72.9|69.25|72.6|74.45|75.65|78.85|79.2|81.55|83.35|75.4|79|81.15|76.95|76.6|77.9|72.3|73.35|71.2|79.45|81.8|85.95|83.7|82.45|71.7|78.18|70.05|76.76|83.76|81.87|85.08|72.7|81.71|79.62|70.9|72.85|74.05|81.73|85.61|78.46|77.64|62.95|71.01|79.54|87.32|91.97|98.86|93.87|98.65|119.04|122.81|125.48|136.67|142.68|144.43|142.23|133.51|147.23|149.42|150.34|152.33|158.1|170.18|175.75|156.58||
2022-02-19 20:25:48|new_0222_0053|SHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27.4|27.02|26.52|27.6|25.03|25.31|24.3|24.34|23.33|24.93|26.27|25.45|20.73|23.27|21.47||
2022-02-19 20:25:48|new_0222_0054|FTDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|43.66|35.71|22.49|27|30.04|35.6|35.51|35|39.95|44.65|43.32|50.33|48.22|43.79|44.85|47.45|43.57|44.78|32.28|39.67|45.95|42.11|42.245|44.66|41.64|44|47.32|50.48|55.05|53.77|54.07|53.5|53.69|49.18|51.05|44.72|41.65|39.43|35.63|38.2|36.76||
2022-02-19 20:25:49|new_0222_0055|VSCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|45.99|67.79|54.56|49.84|51.92|56.14|57.41||
2022-02-19 20:25:49|new_0222_0056|CVAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9|56.85|47.09|47.08|97.13|85.1|94.55|96.18|91.19|120.2|108.28|67.85|49.89|69.85|46.57|42.1|43.62|35.25|20.24||
2022-02-19 20:25:49|new_0222_0057|OPEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.65|24.01|26.25|30.22|21.75|19.59|15.23|17.09|14.96|18.42|20.54|24.75|14.47|15.07|10.71||
2022-02-19 20:25:50|new_0222_0058|CERT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.08|33|34.99|35.97|27.45|31.73|26.15|27.89|26.13|33.98|34.9|43.5|26.67|28.73|26.73||
2022-02-19 20:25:50|new_0222_0059|JAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2|38.13|41.18|36.56|32.86|31.48|29.53|38.25|39.55|36.93|36.06|33.82|33.6|31.57|35.82|39.2|48.57|30.6|39.37|33.98||
2022-02-19 20:25:50|new_0222_0060|UI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.27|20.25|18.3|25|25.99|30.5|24.91|15.77|14.91|14.01|12|12.22|10.27|12.17|12.72|14.8|13.04|13.55|15.06|15.1|18.11|20.57|32.52|34.8|38.78|39.98|45.7|40.94|49.72|43.08|40.26|36.87|46.39|39.32|45.54|37.46|34.62|28.25|29.7|29.99|31.38|29.16|28.43|31.2|33.01|30.91|34.89|34.82|29.75|35.01|30.8|27.89|33.79|33.61|35.26|39.76|37.77|44.08|52.69|53.57|52.44|55.86|57.86|62.71|48.67|49.36|51.18|50.15|52|53.93|57.52|57.19|62.37|66.67|72.35|78.5|69.33|70.36|72.19|85.16|84.38|84.31|90.33|94.62|92.17|106.48|99.94|109.59|144.38|162.19|170.52|123.06|131.61|119.13|109.26|113.95|122.87|196.22|185.61|168.13|141.19|153.81|158.21|179.47|175.94|187.37|185.78|179.35|192.04|251.21|278|304.64|328.58|290.78|285.7|289.92|305.76|317.32|322.29|305.19|316.61|287.59|302.59|295.38||
2022-02-19 20:25:51|new_0222_0061|AGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|32.48|38.4|38.72|37.28|34.95|25.95|24.96|22.5|27.75|17.07||
2022-02-19 20:25:51|new_0222_0062|MSGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.3568|113.7313|121.0262|115.5211|109.852|106.7002|114.4515|116.4125|115.5568|119.7997|122.2884|129.1198|127.5367|121.3685|116.9972|124.5417|124.5417|124.5417|135.5662|142.0054|144.9576|138.6753|139.916|155.0621|161.0165|153.1297|160.9808|150.8834|150.6766|154.7626|172.9679|172.8039|169.6877|191.4014|227.5124|221.8719|219.918|214.3701|186.8946|193.5906|189.911|198.9958|209.0718|211.967|220.7452|213.9209|200.5432|203.8805|177.5745|187.95|193.448|196.6497|213.0937|212.2879|184.2348|160.2677|168.03|171.31|149.01|155.7|164.69|148.89|149.9|172.69|181.85|170.12|200.73|187.51|182|182.73|170.24|159.18|180.5|189.27|198.23|174.44|174.2|165.19||
2022-02-19 20:25:52|new_0222_0063|MCFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|16.46|15.98|17.18|19.23|21.35|23.55|24.34|25.44|28.36|27.24|27.17|22.08|21.26|25.6|25.75|25.7||
2022-02-19 20:25:52|new_0222_0064|ALGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|19.75|24.73|25.52|30.36|27.17|27.26|24.36|26.22|27.37|27.73|30.16|31.51|31.34|31.51|36.41|28.69||
2022-02-19 20:25:53|new_0222_0065|MNDT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|42.69|38.43|36.59|57.02|70.73|95.63|61.49|28.65|30.46|39.22|30.779|31.62|28.76|29.12|30.55|30.89|34.51|43.82|38.14|40.1|47.69|48.51|44.56|37.47|32.12|29.12|22.14|20.53|14.18|17.75|18.21|16.19|16.2|16.01|17.27|15.63|14.69|11.32|13.61|12.67|13.15|11.08|12.23|13.78|15.54|14.96|14.8|14.78|17.48|16.37|13.67|14.89|14.17|18.14|17.37|18.55|17.44|15.7|15.39|15.22|17.35|19.41|19.43|16.01|17.94|16.8|16.71|16.32|14.49|14.7|13.15|13|13.22|16.56|16.45|18.16|16.04|13|10.06|10.51|12.65|12.03|15.36|15.02|12.66|14.27|15.14|21.865|21.7|19.74|20.14|19.55|22.33|21.22|20.57|18.15|17.58|17.71|16.92|16.68|15.14||
2022-02-19 20:25:54|new_0222_0066|BEPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|31.3333|33.44|39.8067|46.4933|49.6667|57.95|56.15|46.17|46.94|41.18|42.81|41.86|42.07|44.33|38.86|42.58|36.26|36.66|33.89||
2022-02-19 20:25:54|new_0222_0067|NFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|14.06|14.53|12.18|12.71|10.49|11.42|11.73|15.86|18.93|16.87|16.62|14.47|16.13|15.2|9.7|12.6|14|15.66|23.36|27.51|45.62|36.38|42.35|54.55|46.8|42.63|49.6|40.64|41.03|39.18|31.1|30.42|33.26|30.46|24.66|25.03|22.97||
2022-02-19 20:25:54|new_0222_0068|HWM|price|0|12.3282|12.4689|12.0471|12|14.2032|13.875|14.625|17.7189|16.7814|15.4689|16.9221|16.8282|15.6564|14.0625|15.1875|13.1721|12.7032|12.75|11.7657|13.4064|12.375|13.5939|13.3125|13.875|14.3439|13.875|12.8439|11.4846|12.0939|12.8439|13.5|13.3596|12.375|11.9532|13.4532|14.4375|15.75|16.6875|15.8907|15.1407|15.375|14.2971|12.6564|13.875|13.875|13.6407|12.9846|12.7032|14.9064|15.375|15.9846|17.8596|17.9064|20.0157|23.8596|20.4375|23.1096|16.125|16.5|17.5314|15.375|17.5314|16.3125|16.4532|17.25|19.9689|19.8282|19.0314|19.7814|20.8596|19.875|21|24.2346|23.0625|22.4532|23.7189|24.2814|24.0471|25.875|28.875|28.7814|26.25|27.1875|28.125|23.0157|24.0939|24.2814|23.25|24.75|23.9064|26.0625|24.1407|23.4846|19.9221|20.5782|21.6096|24.1407|24.0471|24.5625|25.3125|26.6721|25.3125|26.4846|25.9689|23.9532|23.7657|21.9375|24.1407|24.1875|26.0157|26.4375|29.0157|29.1096|28.4532|27.6564|24.2346|24.8439|26.1564|26.2971|26.8596|27.8907|26.2971|24.1875|24.7971|25.3125|26.25|26.7189|28.1721|25.1721|25.5|25.9689|26.0157|29.6721|28.2189|26.8596|25.5|26.4846|27.4221|29.3439|31.5|31.7814|31.971|30.612|32.487|29.487|29.25|31.125|33.6563|34.875|37.5938|42.75|42.8438|39.6563|38.25|43.875|39.6563|41.625|42.6563|46.9688|46.7813|46.2188|43.0313|43.2188|46.5938|44.25|43.9688|47.7188|47.8125|51.75|53.4375|51|52.4063|55.2188|56.5313|66.375|61.6875|61.5|54.75|50.4375|52.7813|57.2813|55.0313|51.6094|58.125|52.0313|49.4531|51.9375|44.9063|53.25|59.4375|55.5938|55.9219|62.7188|60.75|61.5938|93.375|82.5|94.125|89.8125|96.8438|93.0938|91.125|98.25|124.5|104.5313|102.75|105.375|97.3125|87.6563|87|90.75|99.75|75.9375|86.0625|84.5625|100.5|110.22|107.28|107.85|124.2|129.45|118.2|117.69|114.36|93.03|96.81|115.8|106.65|107.55|112.71|113.22|102.09|104.9553|99.45|81.15|75.27|57.9|66.18|76.65|68.34|59.31|61.5|58.14|68.79|73.83|76.5|83.31|85.68|78.48|94.71|98.43|114|102.54|112.41|104.07|92.8044|93.9|98.9835|95.8671|97.14|100.77|97.5|101.94|94.26|88.53|96.36|91.17|87.06|81.3|78.39|84.15|80.37|73.26|72.87|82.23|88.71|94.5|87.96|91.68|101.34|95.16|97.08|89.85|85.77|84.12|86.73|93.51|90.03|96.9|100.23|101.7|106.47|123.84|121.59|142.05|109.59|117.36|118.77|109.11|109.65|99.27|111.42|108.18|104.34|121.77|106.86|101.25|96.39|67.74|34.5|32.28|33.78|23.37|18.69|22.02|27.21|27.66|30.99|35.28|36.15|39.36|37.26|37.56|48.36|38.19|39.9|42.72|40.29|34.92|30.18|33.51|30.6525|36.33|39.42|39.375|46.17|49.71|50.55|52.98|51|50.43|47.58|44.19|38.4|28.71|32.28|30.06|25.95|30.48|30.51|30.06|29.19|25.65|26.25|25.41|25.68|26.565|25.71|25.23|26.04|26.52|25.56|25.56|25.5|25.5|23.46|23.85|23.1|24.36|27.81|28.83|31.89|34.53|35.22|38.61|40.41|40.83|44.67|49.17|49.83|48.27|50.28|51.87|47.37|46.95|44.37|38.76|40.26|37.5|33.45|29.61|28.35|28.98|26.79|28.08|29.61|21.87|26.79|28.74|33.51|27.81|27.81|31.86|30.24|30.42|21.57|19.28|18.54|22.79|28.79|26.34|27.33|27.47|22.65|24.79|25.47|24.88|25.12|24.61|27.25|30.06|24.39|23.04|17.81|17.65|17.01|21.69|22.38|22.01|20.33|21.48|16.86|18.82|18.49|19.11|21.48|21.9|25.82|25.04|25.84|26|27.47|30.96|30.77|22.9567|22.4968|12.31|13.07|13.08|15.85|14.78|17.52|16.72|17.25|23.46|28.54|24.58|28.11|32.13|31.96|35.48|34.47|32.82|31.75|31.2|29.69|28.13|31.83|31.09|34.56||
2022-02-19 20:25:56|new_0222_0069|PCOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|86.42|93.07|105.94|95.46|89.99|90.84|78.05|79.37|65.59||
2022-02-19 20:25:56|new_0222_0070|MCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|21.98|21.61|19.04|19.14|18.28|16|18.89|17.44||
2022-02-19 20:25:56|new_0222_0071|VRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9|54.19|59.42|73.87|51.45|38.71|35.36|39.97|40.3|46.93|39.22|45.92|45.34|42.51|37.22|27.09|21.75|20.44|13.3|11.17|8.41||
2022-02-19 20:25:57|new_0222_0072|DV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|35.76|34.84|41.46|34.7|36.58|34.07|38.39|30.02|32.78|27.98||
2022-02-19 20:25:57|new_0222_0073|CNM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|26.49|27.93|27.84|27.76|25.99|30.78|24.46||
2022-02-19 20:25:57|new_0222_0074|DCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|37.81|44.66|43.42|39.75|41.48|52.13|49.46|44.96|40.08|38.72|42.89|44.62|46.64|44.01|31.62|27.74|30.4|26.13||
2022-02-19 20:25:57|new_0222_0075|PYCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.05|28.21|36.46|36.28|34.75|28.6|28.52|25.73||
2022-02-19 20:25:58|new_0222_0076|UWMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|10.1|7.63|7.75|7.9|8.9|8.22|7.86|7.4|7|7.11|6.8|6.14|4.93||
2022-02-19 20:25:58|new_0222_0077|DSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|14.77|17.96|16.9|17.84|16.85|17.91|15.79|17.64|12.95|13.64|11.44||
2022-02-19 20:25:58|new_0222_0078|LMND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.41|56.86|56.19|51.46|52.96|63.65|113.36|149.2|132.43|95.58|86.2|91.72|112.75|88.98|78.85|64.71|65.92|45.05|42.27|34.12||
2022-02-19 20:25:59|new_0222_0079|FIGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02|31.76|45.87|36.22|44.33|37.91|34.52|30.89|26.8|22.89||
2022-02-19 20:26:00|new_0222_0080|LZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|38.5|37.43|34.41|25.73|26.87|17.56|16.37|16.54||
2022-02-19 20:26:00|new_0222_0081|GOCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|18.29|13.67|13.72|10.47|10.05|14.69|13.38|14.11|11.48|11.81|11.08|10.98|9.03|5.04|5.1|5.71|3.48|3.91|2.81||
2022-02-19 20:26:01|new_0222_0082|WOOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4|25.46|20.99|21.67|24|22.79|21.76|20.23|22.22|21.61|24.52|18.74|20.02|18.97||
2022-02-19 20:26:01|new_0222_0083|TSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|37.08|38.13|63.08|38.14|44.39|35.15|39.9|37.41|36.39|19.03||
2022-02-19 20:26:01|new_0222_0084|OTIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.25|46.7|49.71|54.08|55.78|63.21|64.05|62.37|62.14|66.83|65.59|64.55|64.93|69.26|78.4|78.41|82.08|89.93|91.5|82.5|80.92|80.45|85.57|83.56||
2022-02-19 20:26:02|new_0222_0085|CTVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|26.31|28.64|31.46|28.39|25.89|26.18|25.26|28.4|31.04|25.3|24.26|25.42|28.01|27.14|28.71|29.44|30.09|32.93|38.31|38.82|41.49|45.78|47.74|49.79|45.97|44.09|43.07|44.33|43.46|42.84|47.75|47.77|47.93||
2022-02-19 20:26:02|new_0222_0086|AMCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.18|11.58|10.24|9.71|9.55|10|10.07|10.33|10.87|9.59|8.22|8.69|10.33|10.62|10.7|11.24|11.01|11.14|11.53|11.46|10.93|11.43|11.98|12.43|11.89|11.44|11.67|12.22|11.8|12.08|11.59|12.07|12.2||
2022-02-19 20:26:03|new_0222_0087|WOLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2188|2.1407|2.8438|2.3438|1.5938|1.7813|1.75|1.6875|1.8125|1.8125|1.8438|1.4688|1.2813|1.0313|0.7188|0.7188|1.3125|1.0938|1.1875|1.0938|1.188|1.063|1.032|0.938|0.844|0.969|1.75|2.735|3.59|4.813|6.813|6.188|6.141|4.625|3.688|3.532|3.782|3.813|4.563|4.188|3.75|2.75|2.563|3.063|2.875|2.563|2.344|3.532|2.594|2.563|3|3.125|3.063|4.75|4.25|4.719|6.282|5.368|4.688|3.813|4.0625|4.1563|4.1719|3.8594|3.75|3.532|2.6875|3.875|6.3125|9.3125|11.9688|10.6875|8.1719|11.7344|10.5|13.7656|19.2344|15.4375|16.9219|16.9688|21.375|28.5313|42.6875|47.5|93.625|56.7422|72.75|60.5625|66.75|56.2188|68.875|58.125|49.625|28.0625|35.5313|34.5|20.8125|14.97|21.53|28.7|26.145|24.46|20.97|14.78|17.95|24.87|29.46|19.14|14.07|13.9|11.79|11.48|13.23|15.12|13.76|12.5|17.25|23.67|16.35|17.96|17.02|18.52|19.95|24.5|16.25|13.38|15.82|18.52|17.75|18.36|17.69|25.07|23.95|22.23|18.52|23.01|23.15|22.38|24.97|30.5|34.51|35.78|40.08|24.03|23.52|21.75|24.19|29.9899|25.47|29.65|25.64|25.02|24.04|26.83|25.24|26.0601|29.95|32.81|29.82|25.65|23.76|19.73|18.62|20.11|21.99|19.8|17.32|15.38|17.6|16.46|20.4|22.5|25.85|25.62|26.6|31.1|28|24.63|27.47|29.55|30.9|27.96|26|25.42|22.81|19.4|23.31|22.78|19.63|15.88|15.87|19.93|19.64|23.53|27.39|30.36|29.4|32.06|36.84|36.75|42.1|47.83|56.37|55.91|67.83|70.22|73.21|66.37|60.03|70.84|53.54|54.29|51.29|65.18|65.89|50.49|52.67|46.16|40.74|43.89|33.59|32.85|32.43|25.98|26.64|24.88|22.04|25.43|30.29|31.63|30.9|25.07|25.67|23.95|28.2|25.505|30.3|32.31|33.98|43.15|45.23|54.71|56.57|62.35|63.83|69.9|55.49|60.19|60.74|55.8|62.52|60.42|61.43|56.56|47.17|48.12|49.95|47.23|45.56|40.95|31.48|36.34|32.22|35.36|39.26|35.49|31.68|30.28|26.03|24.65|27.22|24.23|25.19|27.64|26.67|28.03|31.74|29.1|24.51|24.08|24.44|28.6|24.01|25.72|22.3|25.32|26.39|27.58|27.14|26.73|21.88|23.845|24.65|25.91|24.33|28.19|35.7|35.54|37.14|34.51|37.83|40.31|37.32|46.62|41.57|47.15|48.11|37.87|38.82|44.14|42.775|50.43|54.41|57.22|66.09|55.14|56.18|62.18|42.93|49|47.73|44.21|46.15|46.49|44.73|35.46|43.13|52.69|59.19|68.92|63.1|63.74|63.6|90.39|105.9|101.08|113.46|108.13|99.42|100.01|97.93|92.76|84.98|80.73|120.11|141.87|111.77|94.24|96.59||
2022-02-19 20:26:05|new_0222_0088|WTRG|price|0|1.3577|1.4201|1.5209|1.5113|1.5497|1.6504|1.7415|1.6264|1.9479|1.7655|1.7415|1.7559|1.9335|1.8183|1.9863|1.7943|1.6504|1.7271|1.6792|1.7799|1.7176|1.6648|1.6648|1.7943|1.7943|1.8567|2.1014|2.1781|2.2788|2.2261|1.9863|2.1494|2.1494|2.1398|2.1877|2.1781|2.1781|2.2549|2.1781|2.1014|2.1398|2.1494|2.2549|2.7538|2.4385|2.8224|2.8416|2.6688|2.7456|2.688|2.6112|2.4576|2.3615|2.3808|2.2848|2.2656|2.1888|1.9776|2.1313|2.1504|2.1888|2.4768|2.4193|2.3232|2.1888|2.3424|2.2656|2.0929|2.1696|2.1504|1.9968|2.016|2.0353|2.0929|2.0353|2.0544|2.0353|2.0737|2.0929|2.208|2.0929|2.1888|2.0737|2.1313|2.1504|2.1888|2.1696|2.016|2.1504|2.0929|1.9968|1.8048|1.6704|1.8816|1.8048|1.8624|1.8432|1.9968|2.0353|2.0353|2.0929|2.0737|2.1121|2.208|2.2848|2.4768|2.3615|2.4193|2.3424|2.3232|2.2656|2.1888|2.1888|2.1888|2.4576|2.3232|2.4|2.5152|2.4768|2.4576|2.4768|2.6304|2.8032|2.7456|2.7264|2.8224|2.9376|3.072|3.072|3.0337|2.7648|2.8224|2.9376|2.9184|2.7648|2.7456|2.7456|2.7264|2.8416|2.9184|2.8416|2.7256|2.764|2.7832|2.7448|2.7832|2.7448|2.764|2.7832|2.8408|2.7256|2.764|2.7832|2.956|2.956|3.1863|3.2439|3.4167|3.551|3.5702|3.7622|3.8006|3.7142|3.8006|3.7718|3.9157|4.29|4.5779|4.7219|4.6355|3.599|4.6067|4.3188|4.4052|4.4196|5.3409|4.981|5.197|5.7296|6.7805|7.0846|6.739|6.6238|6.4894|6.0478|6.7198|6.5662|7.8142|8.2366|7.5454|7.7758|9.0814|7.795|6.6238|6.9694|6.931|6.7584|7.0846|7.027|7.123|7.2382|7.0656|7.1038|6.355|6.163|5.6831|5.5679|7.3728|7.603|6.2974|6.8158|7.1998|7.123|7.1998|7.1998|9.4078|8.1406|8.832|9.047|8.947|8.763|9.7918|9.8078|10.5981|10.0837|10.9437|11.5085|10.8237|11.2317|11.1453|11.2797|11.5677|9.9358|9.6958|9.5038|9.0526|9.7438|10.3149|9.595|9.8878|9.6478|10.0461|10.5357|10.8717|11.2893|11.7021|11.4909|11.3517|11.5581|11.3373|12.9981|13.2597|13.08|12.966|13.008|12.2882|11.916|11.9616|11.67|12.72|13.266|13.116|14.232|14.754|14.418|14.748|14.616|16.02|16.332|17.844|19.242|20.556|22.812|20.328|22.194|21.84|22.528|22.992|22.256|19.12|18.768|18.232|17.44|18.952|17.552|19.4|19.128|18.224|17.768|18.224|17.96|17.688|18.288|17.992|17.504|19.168|18.144|18.608|17.712|16.96|15.936|15.232|15.024|14.744|13.664|12.776|12.68|14.632|14.224|14.4|17.352|16.472|16.592|14.72|16|14.68|13.192|14.32|14.448|13.48|14.112|12.36|13.056|14.008|13.272|13.696|14.056|14.664|13.96|14.144|15.592|15.904|16.32|17.224|17.24|17.984|18.496|18.016|18.312|18.04|18.216|17.584|16.92|17.664|17.256|17.752|17.52|17.64|17.648|17.768|17.832|18.168|18.48|19.968|20.512|20|19.808|20.312|20.432|20.336|21.784|23.304|25.152|25.384|24.872|25.032|27.088|24.296|24.73|25.18|24.07|23.59|23.95|25.19|25.07|25.09|25.38|26.22|23.78|25.01|23.53|26.2|26.58|26.7|27.05|26.44|26.35|26.82|26.32|24.49|25.44|25.36|26.47|28.6|29.35|29.8|31.53|30.57|31.82|31.66|32.31|35.66|34.64|30.41|30.48|30.7|29.73|30.04|30.41|31.74|32.15|33.09|32.69|33.3|33.38|33.4|33.19|35.48|37.99|39.23|36.21|34.19|34.06|35.15|34.7|35.18|36.94|37.18|36.9|32.53|34.29|34.19|35.05|35.94|36.44|39.06|39.54|41.37|41.95|44.29|44.83|45.33|44.27|46.94|51.94|54.07|40.7|41.79|43.76|42.24|45.35|42.5|40.25|41.2|45.28|47.29|46.3|42.06|44.75|47.13|47.8|45.7|49.12|49.63|46.08|47.07|47.27|53.69|48.74|45.52||
2022-02-19 20:26:07|new_0222_0089|CLVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9.5313|10.0625|10.6875|8.5|7.6875|8.625|9.1875|9.6875|10.4375|11.5|11|12.625|13.125|12.9375|14.75|12.1875|12.625|13.625|12.5625|12.75|13.75|15.0625|16.75|17.625|18.3125|21|22.25|21.25|22.625|22|18.5|21.375|22.75|23.5|23.375|23.25|21.875|18.875|16.5|15.875|18.5|21.625|20.875|25.25|25.625|26.125|28.625|21|22.375|23.5|21.5|21.125|19.875|21.375|25|23|18.75|18|16.875|19.375|18.875|17.75|16.875|17.75|19.125|17.625|17.375|17.625|17|17|15.875|12|11.875|11.75|11.25|10.125|12.75|13|12.625|13.375|12.875|13|13.375|13.75|11.75|12.75|11.625|11.25|11.25|10|10.375|10.5|11.5|12.25|12.875|12.125|11.75|11.375|11.75|11.375|11.75|12|11.125|11.25|12.125|12.5|12.875|13.5|11.75|11.625|10.375|10|11.625|12.25|11.375|11.25|11|12.25|14|13.875|13.5|13.75|13.063|11.813|11|10.75|10.438|13|11.375|12.125|10.6875|9.9375|10.125|6.1875|7.4375|7.0625|7.25|7.5|6.375|5.9375|5.1875|5.8125|5.6875|5.9375|6.8125|6.6875|6.8125|7|6.125|5.9375|7.25|7.1875|6.5625|6.3125|6.5625|7.75|7.625|8.5|6.8125|5.875|5.625|5.6875|6.45|6.9|7.48|8.15|8.2|7.85|8.47|8.15|7.61|9.24|8.79|8.35|7.95|7.21|8.38|9|8.45|8.4|6.97|6|5.78|4.19|4.98|4.94|6|5.2|4.9|5.1|5.75|5.75|6.45|6.28|5.63|6.42|6.15|6.21|6.92|7.08|7.7|6.01|6.18|6.7|6.33|6.85|7.22|6.88|9.35|9.08|9.2|8.73|8.54|8.63|8.91|8.85|8.76|7.95|7.9|5.45|5.76|5.69|7.26|7.78|6.15|7.49|6.82|6.09|6.06|4.67|4.42|4.62|5.85|6.2|6.27|6.8|8.31|7.91|10.13|11.6|11|13.35|13.96|14.9|14.56|15.89|15.32|16.34|15.05|14.25|17.72|15.46|19|21.33|20.36|13.32|12.77|15.36|12.57|14.65|14.17|16.98|11.53|13.89|12.67|14.3|14.83|15.84|13.99|13.9|13.39|15.51|17.12|15.5|14.87|13.24|13.24|12.48|14.5|15.01|13.97|15.12|14.26|14.04|15.88|17.16|17.25|17|14.89|15.82|14.57|15.95|14.88|15.71|16.34|15.11|15.61|13.84|13.37|14.22|13.84|13.65|14.31|12.39|13.54|14.18|16.04|17.06|18.1|17.04|18.06|16.68|17.93|17.2|18.99|19.95|20.71|20.57|20.31|20.13|21.83|20.03|21.45|22.33|21.2|21.24|19.38|21.03|20.41|20.78|19.73|20.63|21.07|22.19|20.76|19.38|17.69|16.26|15.58|17.2|16.91|17.25|16.19|14.02|14.02|16.39|14.88|13.15|13.8|14.5|15.17|15.8|17.7|17|15.85|14.1|14.6|14.55|14.05|15.1|16|12.2|21.4|21.7|21.6|21.3|21.35|21.25|21.5|||||||9.6|9.57|9.55|10.58|11.02|13.44|14.4|12.92|15.38|16.45|17.62|16.87|16.74|17.98|16.8|20.16|20.34|20.75|22.98|22.89|22.33|27.65|29.44|30.99|27.75|27.44|29.71|28.94|22.75|26.39|27.93|30.04|33.53|22.8|25.19|21.9|23.45|23.34|23.52|16.46|16||
2022-02-19 20:26:09|new_0222_0090|OGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|36|30.82|29.53|34.56|33.33|37.13|28.73|31.16|32.99||
2022-02-19 20:26:09|new_0222_0091|AIRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8647|21.717|20.5351|21.5692|19.9442|20.3874|21.126|21.2738|21.5692|22.0124|21.717|23.6375|23.933|24.2284|24.5239|23.7852|22.6034|22.8988|24.6717|24.3762|24.6717|24.8194|23.6375|22.1602|23.4898|24.2284|24.8194|27.4786|29.2514|33.388|31.7629|34.2744|34.4221|32.797|32.9448|33.388|37.82|38.3377|42.6953|41.8833|41.8088|43.4339|43.8771|43.0652|45.5022|44.1726|46.0931|46.6841|44.9113|40.4792|44.6158|41.2924|40.4792|43.9516|44.1726|46.2409|42.843|47.3495|49.6388|50.5252|48.2359|48.4569|45.2067|44.4681|43.9516|47.054|44.7635|43.7294|45.1335|46.9796|47.3495|51.486|57.1732|53|54.4407|53.9975|54.3663|59.0205|54.4845|52.0025|52.5344|52.688|54.3663|56.9664|54.6263|56.73|53.4917|49.6033|52.5935|54.0472|51.5298|53.3971|57.1673|58.0301|55.0518|58.1483|53.1371|51.5889|45.9159|41.5902|44.1667|44.2967|42.9612|43.4576|43.1148|44.6276|41.6375|40.8929|46.5777|45.5613|46.5186|48.3387|40.2429|40.7747|41.5784|38.2928|36.7445|33.2934|34.1326|36.7918|37.7846|41.9566|41.1056|43.363|42.9848|45.5495|42.4293|45.2186|43.9658|45.0531|43.8476|48.3623|52.0025|47.1568|45.8331|45.384|45.774|44.7576|50.2533|52.3689|55.43|52.818|51.1161|51.3525|56.8364|60.5593|64.3058|67.7451|68.1233|66.2087|74.0209|76.0537|68.1824|65.3577|64.8495|59.5902|49.9342|52.8298|53.338|55.229|47.0032|41.0465|46.6486|40.7156|42.323|43.7058|46.7668|40.2547|40.3847|41.8857|41.3893|17.2908|13.5561|13.6507|10.5069|6.1694|5.8385|8.6277|11.1687|10.4596|11.086|14.3834|17.4327|14.5962|15.9671|18.8155|18.1536|19.7255|21.7583|26.4858|24.3821|22.8929|25.3749|24.1575|25.2685|27.5495|28.5068|30.5397|30.2087|30.3151|30.1024|31.8634|31.5915|30.1733|32.2652|31.4024|26.1431|29.1569|25.7412|27.0768|29.0269|29.3578|31.2133|32.0879|31.9934|31.9461|32.4188|31.2961|30.7169|31.5443|29.6296|31.9816|32.2416|35.0072|36.2363|36.7681|35.7636|35.5035|34.7235|32.537|33.0216|33.0689|29.6769|30.6224|33.0571|35.3263|35.7163|36.4372|37.2054|38.1391|40.3965|40.5029|37.6073|42.2993|44.0249|43.9067|47.1096|44.5331|46.5186|44.5922|44.8285|43.6467|46.1877|42.583|43.753|46.3177|45.0413|47.3105|46.2704|43.2685|49.426|47.3459|50.407|52.1916|54.3308|53.3971|54.2599|52.0853|49.757|53.7162|52.0853|54.9927|52.4162|51.6952|50.7261|50.7852|53.8344|53.5744|51.8371|51.9789|52.1089|51.6598|49.4497|45.6913|48.1614|47.9841|48.256|49.9933|50.407|51.7661|52.1562|50.8679|55.6545|51.8607|58.5265|56.08|57.6387|56.5728|57.2491|57.4439|56.7792|58.4525|59.7591|62.8995|61.6273|59.1975|60.4124|54.8307|40.2864|43.1746|42.2577|43.1402|44.4927|41.295|38.6474|36.5615|34.785|38.41|38.77|40.88|42.76|45.15|46.58|47.43|52.64|50.82|48.81|53.61|50.76|54.67|52.82|51.05||
2022-02-19 20:26:12|new_0222_0092|CNXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|105|99.69|110.72|127.75|148.82|157.57|151.1|159.97|161.51|173.91|182.9|179.6|164.74|179.38|201.61||
2022-02-19 20:26:12|new_0222_0093|NVST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|26.91|29.61|27.62|30.17|28.73|25.63|14.33|18.84|21.45|21.33|22.13|24.03|24.49|27.02|30.07|32.95|36.02|39.47|40.83|43.45|42.92|43.77|43.83|42.81|42.78|40.12|38.15|45.14|43.4||
2022-02-19 20:26:12|new_0222_0094|ACI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|15.76|14.83|13.94|13.77|14.66|15.78|17.12|17.08|16.66|18.4|18.85|19.66|19.91|22.07|30.18|29.77|31.82|34.25|29.34|28.16||
2022-02-19 20:26:13|new_0222_0095|CHNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.93|13.16|12.99|12.14|13.4|14.04|15.74|16.12|13.1|9.05|11.2|12.81|10.89|12.38|14.53|14.62|15.24|16.99|23.72|23.8|22.4|22.36|23.02|23.58|22.84|21.97|22|20.86|21.52|20.71|21.02|19.43||
2022-02-19 20:26:13|new_0222_0096|FSLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|21.24|21.1|18.94|31.47|23.4|20.74|21.18|21.76|21.61|18.99|20.58|22.01|47.84|87.51|116.18|95.4|100.41|68.93|81.7|86.7|106.3|70.9|70.45|59.29|47.29|56.86|46.23|46.36|38.01|49.32|39.45|34.49|29.2||
2022-02-19 20:26:14|new_0222_0097|TMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0178|12.5132|11.7968|15.901|15.747|16.2357|18.2778|17.789|19.59|23.8883|22.3417|23.3125|22.5158|24.0021|24.2498|22.8305|22.5225|23.0983|25.6759|26.2918|27.1354|25.6357|25.2943|25.8433|26.8342|26.1646|24.9595|25.2206|22.489|24.0691|25.6022|25.2273|25.1202|26.7203|27.1153|25.4014|26.1713|26.2651|29.5926|31.273|31.581|31.5743|33.469|34.5202|34.2256|33.9444|34.48|35.7119|39.7625|40.2646|39.1465|39.8964|41.74|42.88|41.22|36.04|40.08|46.09|47.28|49.36|53.17|52.94|54.82|56.87|54.72|36.65|39.69|38.42|35.07|36.14|24.73|33.48|32.96|36.36|41.23|39.38|42.39|48.21|50.55|50.74|48.86|45.96|48.75|50.84|49.38|49.4|51.58|42.6|40.53|40.76|37.98|44.83|43.19||
2022-02-19 20:26:15|new_0222_0098|DTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.84|42.02|43.22|46.79|47.14|48.32|45.53|48.56|52.63||
2022-02-19 20:26:15|new_0222_0099|KD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|33.5|15.75|19.37|16.73||
2022-02-19 20:26:15|new_0222_0100|AM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22.57|21.32|20.29|19.79|20.19|18.18|18.01|20.81|20.61|18.48|15.69|17.33|19.31|19.01|18.85|17.05|17.8|15.32|14.79|11.39|13.65|12.53|14.06|12.03|12.71|11.81|7.81|7.21|7.16|6.84|4.59|7.09|4.96|4.14|2.05|4.1|5.2|5.19|6.87|6.25|5.72|5.63|6.97|8.4|8.1|9.27|8.95|9.18|10.07|10.19|9.2|9.72|10.75|10.76|9.52|9.94|10.38||
2022-02-19 20:26:16|new_0222_0101|SHLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.98|37.68|37|34.57|31.17|27.95|35.25|28.66|32.89|27.77|32.67|27.11|23.84|17.23||
2022-02-19 20:26:16|new_0222_0102|DNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.35|25.56|25.63|25.39|26.05|27.03|24.32|24.55|22.75|23.44|24.14|21.03|21.25|20.66|18.71|17.59|19|18.6|20.41|20.68||
2022-02-19 20:26:17|new_0222_0103|CHPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.71|9.73|9.76|9.8|9.92|9.98|9.65|9.8|9.85|10.0587|10.33|10.2|15.38|13.71|29.35|36.78|38.56|30.11|29.84|23.58|25.96|32.98|23.36|21.23|19.31|25.66|23.52|19.87|14.24||
2022-02-19 20:26:17|new_0222_0104|GO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|33.03|38.75|39.74|34|32.22|32.45|32.06|30.96|33.38|34.41|33.06|36.31|43.29|44.54|42.23|41.57|44.49|37.8|40.61|40.3|36.14|37.33|40.62|34.22|34.35|33.58|25.23|21.24|23.27|27.97|28.56|25.46||
2022-02-19 20:26:18|new_0222_0105|PSFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.67|10.48|14.45|16.67|15.79|14.6|13.9|11.8|11.77|11.12|8.77|7.68|7.96|3.44|4.05|3.8||
2022-02-19 20:26:18|new_0222_0106|DRVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.69|28.94|29.08|25.27|28.32|29.89|30.46|31.55|29.56|28.85|32.51|30.56|33.58|29.07||
2022-02-19 20:26:18|new_0222_0107|REYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|29.61|28.23|28.3|32.89|33.52|34.3|34.36|33.32|30.95|29.59|30.31|31.02|30.22|27.57|30|30.19|29.99|30.11|28|28.09|27.8|27.33|29.23|31.42|30.07||
2022-02-19 20:26:19|new_0222_0108|SLVM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|33|27.68|31.15|28.26|31.24||
2022-02-19 20:26:19|new_0222_0109|SGFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.56|36.22|29.88|28.76|24.91|30.5|26.43|26.84|17.12|16.94|13.33|15.04|13.43||
2022-02-19 20:26:19|new_0222_0110|HAYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.95|19.98|26|26.41|22.65|21.18|21.65|23.24|23.97|25.12|19.95||
2022-02-19 20:26:19|new_0222_0111|LYLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|28.52|32.02|28.4||
2022-02-19 20:26:20|new_0222_0112|NABL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.28|13.89|12.78|13.71|10.87|11.5|11.38||
2022-02-19 20:26:20|new_0222_0113|MSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1|28.11|28.39|25.06|24.03|24.3|23.64|25.88|26.26|27.59|26.33|25.82|24|23.6|24.46|26.59|24.98||
2022-02-19 20:26:20|new_0222_0114|VIACA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:26:20|new_0222_0115|AMBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|10.77|9.93|9.7|9.08|9.04|9.65||
2022-02-19 20:26:20|new_0222_0116|ASAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|26.13|21.95|27.12|29|35.46|36.97|30.81|31.72|37|61.33|71.31|77.28|101.87|135.28|89.96|71.66|53.41||
2022-02-19 20:26:21|new_0222_0117|SWAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|30.455|41.14|58.61|54|46.34|35.95|32.22|33.69|40|42.16|44.97|39.49|29.49|37.99|44.55|47.68|50.01|65.18|74.87|69.76|93.19|111.19|120.94|120.99|132.37|150.28|180.31|192.47|170.85|235.57|203.09|225.79|165.13|192.02|155.03||
2022-02-19 20:26:21|new_0222_0118|SPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|16.55|20.97|20.49|13.88|16.35|29.09|27.66|29.05|40.6|38.86|42.96|49.67|47.56|64|72.8|58.28|65.65|69.66|88.97|88.95|121.05|125.84|129|94.67|87.06|69.65||
2022-02-19 20:26:22|new_0222_0119|ZD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|12.626|13.876|10.25|12.5|12.626|12.376|10.75|12.25|8.25|5.126|3.126|3.376|4|3.188|2.876|1.626|1.5|0.876|1.125|1.313|1.094|1.74|1.975|2.025|1.845|1.62|0.625|0.97|1.05|1.1075|1.3625|1.4375|1.9|2.8175|3.05|4.22|4.85|4.575|5.285|6.7175|4.865|5.21|5.2225|5.755|8.03|7.31|8.85|13.225|12.4675|19|22.05|15.58|14.255|13.86|11.335|11.305|11.79|11.64|12.35|13.595|11.675|13.685|16.075|15.69|16.79|15.47|18.48|20.465|18.065|17.95|17.71|17.415|18.315|19.08|19.39|22.295|23.495|23.925|20.625|22.73|23.32|24.26|25.34|30.97|23.64|25.9|26.51|27.55|28.82|27.66|25.77|24.3|28.07|28.65|32.28|34.72|35.65|34.67|34.03|26.72|22.73|20.49|20.19|22.61|23.24|24.17|24.8|22.29|24.61|25.94|22.96|16.14|18.81|18.99|19.59|18.06|22.01|21.46|22.67|20.5|22.75|20.35|21.63|21.6|19.9|20.43|21.1|22.24|24.6|23.72|22.16|21.48|24.97|22.06|26.27|28.46|30.07|29.69|28.38|28.91|29.09|29.34|28.17|28.77|30.28|31.61|29.23|28.09|26.45|28.26|28.04|29.96|26.24|25.07|24.15|26.84|29.55|30.19|31|29.17|30.62|31.88|31.87|36.33|38.41|40.29|41.59|43.95|46.96|49.7|50.69|45.19|45.53|50.19|43.86|51.65|50.12|47.97|48.72|50.55|50.18|53.76|50.11|56.34|60.63|59.76|58.72|68.35|68.45|66.98|66.19|66|69.72|66.8|76.76|78.93|79.68|79.78|70.99|75.15|60.43|65.78|68.3|61.89|67.6|67.56|64.14|69.29|78.95|82.47|83.51|85.07|82.36|89|85.99|84.31|83.26|74.25|77.71|75.52|74.85|75.05|76.32|83.13|78.38|87.44|87.28|87.8|85|82.75|72.39|74.55|70.43|69.75|75.52|85.46|89.19|88.99|85.57|89.43|84.72|91.32|95.57|100.43|95.9|95.56|97.56|76.33|73.24|81.33|81.08|59.88|59.07|70.48|72.08|81.24|96.77|95.72|102.38|112.92|124.33|122.83|129.14|140.62|135.88|135.68|138.59|130.21|106.43|109.23|105.36||
2022-02-19 20:26:23|new_0222_0120|MIME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.78|9.06|10.38|10.76|9.72|7.64|8.72|9.98|12.43|16.64|19.22|19.11|18.61|18.6|21.72|20.56|21.67|24.45|28.97|26.53|27.73|25.96|29.75|31.02|27.31|29.03|32.44|37.45|35.59|38.09|44.55|41.96|38.24|40.88|35.53|35.66|33.99|32.75|40|48.68|45.14|53.22|44.75|46.87|45.18|40.89|36.4|40.11|43.92|47.07|53.06|38.16|32.1|40.47|43.78|43.15|46.1|50.02|45.05|40.01|45.2|52.79|45.27|43.41|41.14|41.99|49.07|54.47|58.01|69.11|63.46|75.49|76.34|79.15|79.79||
2022-02-19 20:26:24|new_0222_0121|DOCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|43.8|43.46|41.18|53.81|56.65|63.11|81.07|94.77|87.46|75.29|59.45||
2022-02-19 20:26:24|new_0222_0122|BEAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|23.02|16.12|15.38|26.18|28.51|19.005|26.12|24.44|34.65|54.86|83.14|98.35|95.58|79.74|75.19|77.74|133.6|90.6|112.2|86.38|94.5|72.68|82.16|69.16||
2022-02-19 20:26:24|new_0222_0123|BE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|27.45|28.5|30.22|17.25|15.39|10.12|10.16|14.12|13.3|14.32|10.74|12.41|9.14|4.49|3.1|4.3|5.28|8.03|9.85|9.17|4.79|7.21|7.98|11.35|14.12|16.45|19.53|14.52|24.62|28.36|38.34|28.64|25.7|23.15|24.44|25.99|21.43|21.5|18.43|32.14|25.7|21.55|15.22||
2022-02-19 20:26:25|new_0222_0124|DEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|16.82|16.41|23.5|26.81|30.08|42.14|50.87|56|70.02|78.18|64.55|70.22|73.93|86.99|75.85|80.82|77.16||
2022-02-19 20:26:25|new_0222_0125|CRNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|17.75|15.8|15.58|22.7|21.09|22.86|18.58|20.67|35.01|41.76|41.48|55.7|49.74|55.99|91.74|101.78|115.85|117.72|93.34|96.12|96.25|108.57|106.75|113|91.28|106.42|71.82|80.21|64.87||
2022-02-19 20:26:26|new_0222_0126|FUBO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261000|360000|75000|153000|300000|450000|153000|60000|195000|300000|261000|195000|134940|102000|84030|87000|81000|39000|15000|450|390|1320|210|150|306|147|120|90|60|90|390|195|90|30|0.318|25.2||24.6|23.7|23.7||9.3|12.267|9.3|10.5|28.5|18|14.1|15|13.2|13.2|12.9|12.9|9.78|6.6863|6.75|6.3001|14.9986|11.3|7.87|6.595|4.75|8.2|7.25|8.22|12.25|11.76|9.72|10.26|8.48|8.85|7.1|10.99|10.6|8.69|9.85|9.77|12.925|14.93|26.74|27.33|48.46|41.89|22.37|18.88|24.3|29.11|25.99|29.58|23.54|33.76|18.6|15.81|11.28||
2022-02-19 20:26:26|new_0222_0127|APPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|17.945|17.63|20.84|25.82|23.49|24.32|20.72|39.68|28.61|28.74|26.24|26.27|34.49|33.59|31.77|35.88|28.42|26.56|28.7|26.5|32.05|35.94|34.19|35.75|34.73|36.69|40.84|58|47.23|42.27|41.22|38.78|53.24|48.96|34.93|53.23|57.13|52.74|53.9|60.13|66.72|75.22|151.22|143.7|206.46|157.35|130.43|102.31|93.97|135.41|109.59|108.82|89.57|99|68.1|60.88|54.01||
2022-02-19 20:26:27|new_0222_0128|PGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|18.38|28.54|25.96|26.65|27.41|17.53|22.62|24|26.61|26.77|29.65|28.91|24.72|35.83|42.94|48.28|43.64|45.65|55.53|64.34|60.43|56.07|56.29|57.21|62|47.88|51.35|40.66||
2022-02-19 20:26:27|new_0222_0129|SI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52|16.02|15.93|14.93|15.53|8.58|15.23|13.87|13.59|13.95|15.46|14.6|22.5|36.03|66.94|95.26|147.7|143.49|103.2|115.69|109.51|101.76|115.1|128.05|190.34|198.29|148.98|110.88||
2022-02-19 20:26:28|new_0222_0130|BBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|28.99|28.29|30.93|19.43|24.15|33.02|32.22|34.995|28.92|22.22|29.99|29|30.42|27.4|27.62|39.35|39.88|51.13|65.05|63.01|66.17|57.75|54|60.37|64.24|52.79|51.68|46.34|51.05|39.91|16.29|10.81||
2022-02-19 20:26:28|new_0222_0131|MGNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|12.04|12.95|12.86|11.7|9.75|11.32|11.62|14.1|15.7|14.58|19.52|17.43|16.98|17.06|15|17.02|15.06|15.76|15.71|15.74|15.7|13.39|17.5|19.07|15.04|14.9|13.79|9.2|9.22|8.46|7.4|7.99|7.6|8.55|8.91|5.51|5.71|4.69|5.18|4.26|4.09|3.65|3.37|1.75|1.97|1.62|1.49|1.9|2.31|2.43|2.9|3.28|3.68|3.54|3.5|4.12|3.77|4.5|6.01|6.15|7.26|5.66|6.52|9.14|9.72|8.35|8.84|7.72|10.51|9.66|10.6|5.24|6.52|6.6|7.02|6.15|7.495|7.99|9.38|18.995|28.57|40.24|40.41|42.8|32.24|28.87|34.68|30.7|30.99|28.29|22.9|16.88|17.83|13.9||
2022-02-19 20:26:29|new_0222_0132|KLIC|price|0|3.6563|4.2188|4.2813|4.2188|4.7813|6.625|7.4063|6.6875|6.3125|6|6.2188|6|5.0313|5.0938|5.6875|5.9688|5|5.0938|4.9063|7.1563|6.25|5.4375|5.2813|6.5|7.2813|5.9063|4.9375|4.4375|3.4063|3.5625|3.9375|3.5313|2.9063|2.6563|3.0313|3.2813|2.9063|3.375|3.2188|3.75|3.75|2.9375|2.1563|2.3125|2.2188|2.1563|1.9375|1.8125|2.0938|2.6875|3.125|2.75|3.4063|2.6875|3.125|3.9375|3.9688|2.1563|1.625|1.9688|2|2.4375|2.3125|2.5938|2.5|3.2813|3.125|2.5625|2.375|1.9375|1.9375|2.2188|1.9375|2|1.9375|2.2813|2.2188|1.9063|1.9375|2.1563|1.9375|1.75|1.625|1.8125|1.9375|1.75|1.8438|2|2.4688|2.9688|2.6563|1.9375|1.2813|1.2813|1.4688|1.2813|1.7813|2.1875|2.3125|2.125|2.2188|1.9688|1.9063|1.75|1.5938|1.6875|1.4688|1.8438|1.875|1.6875|1.5938|1.2188|1.25|1.0938|1.5|1.25|1.25|1.3438|1.5938|1.5625|2.0938|2.75|3.5938|3.8125|5.0625|5.25|5.9688|6.5|7.1875|5.5938|3.6563|3.5|3.7813|3.125|2.75|3.1563|3.9375|3.4375|3.0938|3.9375|4.0625|4.625|5.063|5.25|4.938|6.094|6.844|10.594|10.625|16.579|20.5|19.438|18.25|17.5|14.188|11.625|10.938|10.375|7.875|9.5|8.75|7.313|4.719|4.938|5.688|6.563|10.125|9.5|13.75|13.25|10.563|13.969|16.875|16.235|19.407|22.969|23.157|12.875|13.782|9.313|10.125|13.875|10.875|10.75|8.5625|8.5|7.125|6.4688|6.8125|8.1563|8.5313|8.875|14.5|12.6875|12.625|11.375|10.5|13.4063|12.3125|10.25|12.2813|14.7188|17.7813|21.2813|26.1563|39.75|32.0313|39.1563|25.1875|29.6875|22.5625|18.1875|13.3125|14.6875|9.3438|11.25|16.6875|11.5|13.5625|16.75|14.8|17.16|16.91|14.41|10.9|15.17|15.71|17.15|16.45|17.62|20.81|18.14|14.6|12.39|6.58|3.72|3|3.75|5.85|5.72|5.27|5.53|4.75|5.18|6.3|6.39|8.67|11.74|10.85|14.729|16.442|14.38|14.67|12.45|11.7|9.84|11.45|10.96|7.81|5.48|5.65|7.14|7.48|8.62|6.67|6.48|6.29|5.11|5.81|7.91|9.68|8.36|7.25|6.27|8.45|8.84|11.19|11.2|9.54|9.06|8.07|7.41|7.39|7.88|8.84|8.98|8.19|8.4|9.28|9.5|9.25|9.98|9.57|10.47|9.36|8.54|8.48|7.57|7.08|6.86|5.39|5.15|4.78|6.59|7.08|7.29|6.36|5.14|4.51|2.94|1.41|1.7|1.53|1.35|2.62|4|4.61|3.4|5.87|5.26|6.03|4.65|4.54|5.39|4.61|6.58|7.25|8.18|6.96|7.02|6.72|5.75|6.19|6.22|6.65|7.2|9.75|9.59|9.35|9.06|12.15|11.14|9.2|8.7|7.46|9.65|9.1|9.25|10.81|11.26|12.43|13.1|10.52|8.92|11.07|11.33|10.405|10.26|11.43|11.99|11.32|10.82|11.56|11.56|12.4|11.06|11.67|11.06|11.55|12.9|12.62|13.3|11.64|11.54|12.61|14.71|14.09|14.26|13.62|14.69|14.23|14.42|13.98|14.46|15.17|16|15.63|15.11|13.26|11.71|10.41|10.56|9.18|10.6|11.81|11.67|10.12|11.3|11.32|10.72|12.49|12.17|12.56|12.23|12.93|13.24|15.43|15.95|17.58|20.47|20.32|22.32|22.15|19.02|21.54|19.03|21.57|22.65|24.83|24.335|23.01|23.3|25.01|22.89|24.08|23.82|26.36|25.79|23.84|20.33|21.6|20.27|22.53|23.32|22.11|23.27|19.39|22.55|22.63|20.83|23.48|23.745|25.09|27.2|25.89|22.83|20.87|23.97|22.36|20.83|23.7|23.98|22.4|26.14|30.45|31.81|35.67|49.86|49.11|56.85|51.9|61.2|54.36|70.19|74.06|57|57.66|60.54|54.69|52.44||
2022-02-19 20:26:32|new_0222_0133|SITM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|16.6|24.34|25.74|24.67|20.92|21.28|31|46.87|54.85|75.2|88.51|84.55|87.95|110.31|129.35|100.41|105.3|90.52|98.7|123.1|133.75|212.97|208.55|269.56|302.44|294.94|236.25||
2022-02-19 20:26:32|new_0222_0134|PHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.08|27.42|26.88|23.6|29.96|29.13|26.59|32.58|28.15|19.36|25|30.96|27.99|29.89|33.05|31.93|39.58|43.99|55.27|70.2|62.05|55.07|48.9|49.93|65.36|67.67|69.6|58.99|69.89|53.36|40.41|31.76||
2022-02-19 20:26:32|new_0222_0135|PD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|45.74|47.56|47.69|39.43|32.47|27.7|22.96|21.81|24.38|22.5|19.59|17.26|20.8|27.79|29.74|30.96|36.65|28.35|26.68|34.78|41.4|53.08|46.63|42.22|39.37|40.36|42|41.64|47.05|40.11|41.17|33.49|32.99|33.26||
2022-02-19 20:26:33|new_0222_0136|LPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|15.15|17.27|21.99|26.84|25.64|28.03|33.44|38|40.97|41.28|39.05|39.35|41.61|36.92|38.96|35.45|32.44|21.9|23.59|19.11||
2022-02-19 20:26:33|new_0222_0137|EXPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.475|0.25|0.19|0.15|0.0505|0.15|0.175|0.1175|0.1225|0.14|0.0925|0.0975|0.13|0.135|0.135|0.2|0.475|0.505|0.5|0.45|0.3675|0.37|0.3398|0.41|0.42|0.365|0.3547|0.58|0.923|0.91|0.85|1.325|1.525|2.8877|2.45|2.075|2|1.725|1.89|1.87|1.673|1.735|1.375|1.63|1.61|1.85|3.05|4|3.84|5.88|6.4|6.075|6.85|7.875|5.76|7.175|7.755|8.05|5.825|4.805|3.595|5.475|5.645|5.17|5|5.055|5.435|5.03|4.195|4.095|4.71|5.57|5.23|5.545|4.895|3.97|4.5|5.4|8.38|11.415|22.7325|25.575|21.605|26.97|31.365|59.95|62.69|42.92|31.42|33.08|39.01|34.77|50.4|39.49|51.05|36.63|31.86|27.42||
2022-02-19 20:26:34|new_0222_0138|KRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|27.35|18.8|19.9|13.85|17.3|72|70.85|93.02|87.71|68.55|86.71|92.43|100.18|85.91|73.15|80.21|92.5|98.37|100.4|105.41|124.51|119.82|107.5|108.63|120.03|109|122.1|122.46|146.45|118.53|132.37|112.74||
2022-02-19 20:26:35|new_0222_0139|NARI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.51|47.75|48.18|60.02|79.45|67.71|65.17|66.61|84.87|97.57|112.145|109.21|114.85|81.45|95.99|89.21|82.36|78.7|90.75|83.28|97.94|74.67||
2022-02-19 20:26:35|new_0222_0140|MNTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|14.74|11.9|13.89|11.72|14.01|15.41|17.72|17.53|16.72|16.66|19.47|16.73|18.11|18.46|17.47|18.38|18.53|16.68|12.71|15.87|21.65|24.36|25.31|26.075|22.84|22.12|20.83|26.13|25.95|19.34|18.74|17.22|19.76|21.42|20.89|21.21|19.91|23|21.6|20.46|17.48||
2022-02-19 20:26:36|new_0222_0141|HLIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0742|3.5556|3.2964|3.0742|3.148|3.3702|3.4076|3.4813|3.4444|3.6298|3.2593|3.5556|3.4444|3.5|3.8147|4.2222|4.4445|4.7407|4.6485|3.8147|2.8889|2.963|2.7778|2.963|2.4444|2.8148|2.5185|2.1482|2.6667|2.8148|2.5185|2.2222|2.2963|2.1296|2.1482|1.9259|1.7778|2.1852|2.5185|2.4444|2.3519|2.5556|2.4815|2.4815|2.3704|2.2963|2|1.9259|1.9444|2.0556|2.2222|2.1037|2.2222|2.2963|2.3259|2.3407|2.3704|2.2519|2.237|2.2252|2.483|2.3407|2.2667|2.403|2.3852|2.4|2.4|2.4178|2.4148|2.4148|2.2667|2.4415|2.4148|2.4148|2.4237|2.483|2.4148|2.4444|2.4385|2.8593|2.1896|2.083|2.5926|2.3556|2.4|2.3793|2.8889|2.9333|3.5644|3.7778|4.6519|3.8519|4|4.0593|3.3333|4.1452|4.7378|4.9659|6.4948|10.0889|7.5227|10.7733|12.0059|9.8356|9.0622|10.0933|11.5378|8.0222|9.5822|10.1733|10.2756|9.9778|9.3111|7.8356|8.7645|7.96|8.9022|8.9156|9.2445|9.5067|8.9689|9.6667|11.0045|11.9689|13.6133|19.6978|23.5911|18.5533|17.9667|21.78|19.6733|20.0067|14.18|14.3267|17.52|20.1867|25.7533|24.14|21.24|22.9267|21.5533|16.5133|8.84|10.3933|12.2467|11.3533|7.8267|10.42|10.5867|11.72|10.2667|11.6733|12.6|14.2133|15.06|17.9267|17.9133|14.7667|17.1|19|21.0667|15.6467|15.5667|18.56|16.06|19.3267|21.1733|21.7867|25.6333|25.3467|24.1667|29.38|31.8733|28.5533|32.3067|27.73|25.67|24.73|25.1|24.61|24.3|29.39|28.35|24.17|26.17|23.69|25.16|22.28|26.46|26.6|24.55|26.7|27.8|28.03|28.12|32.56|32.2|31.36|33.03|32.2|31.36|36.65|39.5|39.88|40.91|35.54|42.28|43.92|38.36|40.84|40.68|37.71|41.02|35.01|42.35|41.15|37.26|38.37|37.63|40.24|36.79|38.52|37.69|34.11|31.54|29.91|30.49|31|29.67|25.53|31.6|33.6|30.87|29.99|29.63|29.11|28.77|30.42|33.58|39.76|39.56|37.79|35.66|36.5|42.51|42.95|41.97|41.39|50.99|56.92|58.54|58.12|64.85|55.93|54.74|52.37|45.96|51.3|50.15|51.93|52.77|46.2|40.52|37.08|34.25|36.3|49.53|51.09|45.01|45.01|45.67|44.04|44.48|38.35|45.08|44.66|46.22|44.53|37.75|29.77|33.36|39.42|35.06|39.57|42.45|41.68|49.92|50.7|53.56|57.03|68.86|68.75|75.78|74.48|77.15|80.59|84.85|83.69|108.22|98.93|93.79|78.3||
2022-02-19 20:26:37|new_0222_0142|MGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.06|9.9|9.85|9.83|9.758|9.72|9.76|9.75|9.75|10.1|10.34|10.49|10.89|12.95|13.87|14.85|12.59|12.2|11.29|11.55|12.24|12.5|12.96|10.72|11.31|9.83|10.28|10.29|11.05|11.3|12.63|10.29|7.11|3.61|5.12|6.32|6.32|6.36|6.23|5.26|4.14|6.46|8.36|9.47|11.68|11.97|12.06|14.39|15.05|13.34|15.55|18.75|20.24|18.14|19.94|22.48||
2022-02-19 20:26:38|new_0222_0143|ZNTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|31.29|49.35|47.8|34.96|31.87|31.71|38.37|51.75|52.72|38.16|41.73|43.34|60.09|53.53|51.53|50.17|67.08|67.13|80.93|73.41|80.89|57.95||
2022-02-19 20:26:38|new_0222_0144|NKLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|9.58|9.55|9.57|9.57|9.59|9.7301|9.7|9.93|9.96|10.02|10.0201|10.1|10.13|10.17|10.17|10.21|10.25|10.3|10.32|10.36|14.7|10.8|14.85|33.75|40.23|38.84|41|23.57|18.84|17.37|16.03|23|17.89|13.22|10.81|15.44|16.39|10.21|10.72|10.12|12.55|10.29|10.32|7.38||
2022-02-19 20:26:39|new_0222_0145|HCAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.17|44.43|36.94|28.53|34.06|40.63|34.43|32.96|29.61|27.77|25.12|27.37|30.47|36.26|32.21|35.4|35.61|35.01|42.51|50.03|48.25|47.57|55.85|53.75|57.08|57.41|54.77|47.87|52.84|39.7|38.69|30.45||
2022-02-19 20:26:39|new_0222_0146|ONEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.07|22.8|20.42|17.93|23.33|34.01|37.12|30.01|30.23|29.54|28.38|34.45|42.63|53.89|48.8|41.23|44.43|37.25|32.72|28.02|24.46|20.05|22.33|15.69|18.19|11.52||
2022-02-19 20:26:39|new_0222_0147|SDGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.64|44.75|39.39|46.72|69.6|93|73.77|60.79|51.71|48.79|67.79|79.48|92.23|113.09|78.53|74.18|71.52|76.55|67.96|62.73|53.99|57.33|37.15|35.47|29.57||
2022-02-19 20:26:40|new_0222_0148|MP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|20.55|29.14|30.93|46.2|35.15|30.55|28.31|37.7|37.67|33.22|31.89|34.44|42.79|47.65|40.36||
2022-02-19 20:26:40|new_0222_0149|OM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.68|45.99|44.87|57.72|52.59|52.48|51.06|56.04|57.83|47.78|48.95|41.39|49.92|49.29|58.53|44.86|47.24|37.94||
2022-02-19 20:26:40|new_0222_0150|ZUO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.66|27.8|28.49|28|27.86|21.11|20.8|18.1|18.2|20.53|22.4|20.58|21.38|14.18|16.04|14.21|14.67|14.55|14.44|15.52|14.76|15.84|12.05|8.78|10.21|12.03|12.63|11.87|15.24|10.05|9.75|11.57|13.4|14.7|15.29|15.33|15.44|14.98|17.77|17.06|18|16.31|22|19.97|17.99|16.52||
2022-02-19 20:26:41|new_0222_0151|FSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.65|9.63|9.63|9.75|9.78|9.83|9.86|9.91|9.989|9.99|10.02|10.1|10.0598|10.11|10.168|10.2|10.28|10.1|10.18|10.3|10.85|12.37|13.58|15.05|11.01|17.15|15.19|14.85|21.3|16.47|12.29|13.4|17.97|14.8|14.12|14.05|17.73|18.34|17.38|11.97||
2022-02-19 20:26:41|new_0222_0152|ZWS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|21.56|21.8|20|21.15|15.81|16.17|17.88|18.34|21.7|21.18|20|20.3|20.5|17.32|19.48|17.61|18.63|19.07|20.48|23.31|23.99|28.49|26|29.97|29.08|27.15|25.85|28.64|26.57|29.37|27.18|28.8|27.47|26.38|25.91|27.79|26.41|26.62|25.72|23.53|21.1|19.5|17.7|18.88|20.32|17.72|15.37|18.69|19.9|21.33|21.36|19.32|20.78|21.83|21.13|19.44|20|20.14|22.61|22.8|22.6|24.41|23.23|23.07|22.99|24.18|25.82|25.44|24.54|26.22|27.55|29.63|29.71|27.32|30.55|28.87|29.49|28.88|31.6|28.07|25.62|22.98|26.36|27.12|26.49|28.77|27.96|30.11|27.81|25.58|26.31|30.28|30.69|32.54|33.77|29.22|22.78|26.26|30.87|28.32|28.67|30.27|31.07|35.09|38.08|39.83|40.03|46.23|48.38|51.1|50.75|50.35|57.09|63.12|33.85|35.32|34.24|35.65|32.05||
2022-02-19 20:26:42|new_0222_0153|PLMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|19.88|23.41|24.2|28.75|34.77|38.45|44.1|51.75|48.72|53.95|54.36|48.99|53.87|76.53|87.44|95.45|115.78|86.36|93.82|67.3|92.07|110.06|78.66|73.83|64.55|73.11|76.08|83.68|93.67|79.14|90.1|71.39|58.41|53.14||
2022-02-19 20:26:43|new_0222_0154|BIGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.27|111.99|89.17|72.48|75.82|58.34|78.33|62.69|58.75|57.08|55.84|64.93|68.11|59.19|51.14|46.1|40.9|37.35|33.74||
2022-02-19 20:26:43|new_0222_0155|OCDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|17.3|17.59|19.21|19.23|20.49|21.56|21.97|20.78|19.06|19.47|19.14|21.12|17.45||
2022-02-19 20:26:43|new_0222_0156|SKIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8399|10.1|11.5|10.65|11.11|10.73|12.26|15.08|18.05|18.04|27.43|26.5|27.89|24.59|24.07|14.29||
2022-02-19 20:26:44|new_0222_0157|OCGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||705|708|459.6|654|580.2|483|492|379.8|378|362.4|262.2|263.4|193.8|192.6|173.4|168.6|148.2|135|120|105.6|119.4|181.2|191.4|150.6|117.6|99.6|99.6|100.8|105|105.6|100.8|105|108.6|111|123|128.394|115.2|126.6|156|168|170.4|156.6|154.8|151.8|142.8|42.642|60|40.134|29.1|13.4697|10.6198|7.3835|6.6539|11.3158|10.7518|11.5618|10.9558|15.6417|2.19|1.45|0.44|0.6367|0.5512|0.4865|0.3153|0.3395|0.2205|0.205|0.5037|0.3304|0.3279|0.2874|0.3403|2.77|3.26|9.6|6.35|12.51|8.57|7.53|7.05|7.31|6.93|15.67|5.97|4.47|3.87||
2022-02-19 20:26:45|new_0222_0158|KYMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|31.16|29.08|36.18|47.04|61.63|59.99|48.46|38.44|43.75|47.1|56.07|59.61|61.08|60.22|63.07|53.68|64.68|44.79||
2022-02-19 20:26:45|new_0222_0159|ACCD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|33.03|32.73|37.81|33.26|54.35|41.45|51.11|47.08|46.86|48.25|51.05|54.36|47.76|48.23|42.69|40.34|24.34|27.18|19.75||
2022-02-19 20:26:45|new_0222_0160|SILK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.18|39.09|44.74|44.97|40.97|36.69|31.04|33.85|35.18|40.22|46.47|37.99|27.55|37.49|38.79|42.19|50|62.42|68.2|67.87|57.51|59.08|56.27|57.44|50.66|61.39|46.84|47.99|52.49|64.1|55.43|60.63|43.66|43.53|32.77||
2022-02-19 20:26:46|new_0222_0161|VRRM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10|9.9|9.93|10.19|10.02|9.98|9.9899|9.9466|9.89|9.95|9.92|9.99|10.04|10.06|10.04|10.35|10.26|10.35|10.68|9.68|9.84|9.45|10.41|10.6|12.46|13.22|13.28|13.18|12.99|13.96|13.89|14.74|14.91|13.96|16.395|14.55|6.87|8.79|11.44|9.94|10.72|10.85|10.31|10.06|12.56|12.67|13.86|13.89|14.17|14.96|14.18|15.45|15.22|15.21|14.8|16.04|15.45|15.97|15.99||
2022-02-19 20:26:46|new_0222_0162|BAND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.22|23.48|22.52|27|32.55|35.4|40.51|37.14|40.39|51.08|52.96|49.12|44.11|41.32|48.05|55.2|68.2|75.26|72.87|77.44|76.32|86.47|65.41|55.45|53.3|64.22|70.81|61.73|64.69|107.03|113.4|132.26|152.28|152.27|179.95|157.45|153.07|157.72|183.79|148.13|124.29|121.31|117.41|140.5|128.03|106.65|83.12|85.17|70.95|68.35|62.06||
2022-02-19 20:26:47|new_0222_0163|SWTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.63|18.53|19|25.45|35.16|33.7|33.66|22.98|30.21|39|41.38|43.1|44.83|48.48|58.59|66.6|68.97|83.74|86.95|72.61|72.57|81.68|86.69|85.31|76.3|62.17|68.63|68.36|65.46|57.51||
2022-02-19 20:26:47|new_0222_0164|STEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25.81|26.05|27.45|38.24|35.83|36.67|36.93|33.17|32.35|34.5|44.86|47.74|42|47.16|41.28|40.68|34.98||
2022-02-19 20:26:48|new_0222_0165|BFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|19.31|16.27|14.37|12.45|14.25|10.71|12.57|11.05|10.6|6.81|6.85|6.06||
2022-02-19 20:26:48|new_0222_0166|SLQT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.3|24.89|19.03|19.49|20.55|16.85|20.47|21.35|21.25|32.22|30.01|30.99|20.5|19.75|18.01|10.89|13.07|13.97|8.98|9.41|7.48||
2022-02-19 20:26:48|new_0222_0167|RLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|36.65|38.23|42.6|35.71|52.5|40.44|50.55|40.19|36.2|31.72|32.66|37.99|33.02|32|29.76|34.78|28.66|32.36|23.09||
2022-02-19 20:26:49|new_0222_0168|FROG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.79|79.01|70.49|69.26|60.37|62.61|55.87|44.8|46.62|42.31|46.81|44.94|38.5|33.11|33.78|30.08|31.36|27.24||
2022-02-19 20:26:49|new_0222_0169|NG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2864|4.2413|5.4776|4.7196|4.5121|4.5933|3.5104|4.0518|5.1257|4.4128|5.1618|5.9018|6.1815|6.3349|6.6959|7.1381|8.4466|7.3456|7.102|7.4774|7.1381|6.9576|6.8764|7.1561|7.5532|7.7246|9.0873|10.9553|11.5508|14.3573|14.8627|9.6016|11.3884|15.2146|16.0178|13.6264|14.61|15.1515|14.4115|14.8988|14.8898|15.4583|12.5255|12.9947|14.0595|13.5813|12.8954|14.4837|18.8965|8.4646|10.7387|10.1499|8.6812|6.9305|7.0388|7.5983|6.6327|7.3456|5.5679|3.9977|2.5087|0.4061|1.4258|3.2848|2.2199|2.5538|2.7884|4.5121|3.745|3.8623|3.3642|5.4325|4.7286|4.9181|5.7574|5.1979|5.3603|6.9937|7.878|6.5154|5.5498|5.6401|7.7246|8.3202|12.8774|14.4566|12.1103|12.372|12.9496|11.5689|10.0348|9.9716|9.1234|9.4753|7.7066|6.4161|8.3653|9.8904|8.23|7.86|6.6417|6.1274|5.23|6.51|5.7|4.29|5.1|4.99|4.66|4.42|4.83|4.32|3.94|3.1|2.5|2.63|2.08|2.99|2.77|2.1|2.22|2.35|2.78|3.27|4.34|3.75|3.18|3.45|4.38|3.78|3.55|3.11|2.52|2.77|3.1|3.96|3.13|3.61|3.92|4|3.42|2.93|3.46|3.75|3.44|4.07|4.31|4.07|4.82|6.12|6.25|5.77|7.01|7.12|5.24|4.05|4.87|4.56|4.59|5.99|4.89|4.94|4.02|4.25|4.57|4.34|4.16|4.31|4.11|3.5|3.95|4.15|3.99|4.65|4.8|4.54|4.57|4.3|3.63|4.2|3.99|3.92|4.09|3.85|3.93|4.33|3.84|4.21|5.56|6.45|6.39|6.28|6.26|6.9|8.59|9.02|5.87|10.73|10.85|8.43|9.71|9.56|10.58|11.02|10.62|10.5|10.17|9.43|8.65|9.44|9.73|9.86|8.41|7.79|7.13|7.42|7.94|6.97|6.79|6.64||
2022-02-19 20:26:50|new_0222_0170|CCCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|24.74|30.23|31.96|38.05|42.39|38.63|33.63|37.46|38.81|44.8|42.03|45.96|45.98|34.39|33.23|25.6||
2022-02-19 20:26:51|new_0222_0171|BRP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|16.14|16.8|16.32|15.86|16.18|9.25|10.38|12.55|16.61|17.61|27.49|26.8|26.07|30.84|28.9|23.6|27.43|28.06|28.55|23.89|27.12|27.11|38.12|33.64|36.6|35.39|35.4|30.43||
2022-02-19 20:26:51|new_0222_0172|RVLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|38.6|33.57|22.23|24.16|21.24|16.74|18.89|18.11|13.99|8.6|9.98|15.3|15.62|16.19|21.46|17.34|18.57|23.19|32.32|36.82|46.16|47.31|51.27|58.74|69.9|73.44|63.89|65.83|72.76|66.22|56.92|52.05||
2022-02-19 20:26:51|new_0222_0173|SANA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|33.26|32|20.43|21.13|19.06|16.55|24.72|21.29|22.38|17.62|15.58|8.81||
2022-02-19 20:26:52|new_0222_0174|OPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|12.45|12.24|12.54|12.54|12.54|12.3|12.15|12.9|12.45|12.9|12.3|13.05|12.75|3.3|9|12.15|2.94|1.2|9.15|6.6|6.81|7.02|6.3|4.05|4.65|5.4|3.9|4.2|3.03|3|3.6|2.7|3|3.3|3.09|2.55|2.4|3.42|3.6|4.05|3.45|3.3|3.9|2.7|2.67|2.37|3.3|3.21|4.14|3.6|3.3|3.36|5.25|4.71|3.27|3.1566|3.06|3.3|2.994|4.11|4.11|4.98|5.1|5.37|4.89|3.3|3|4.41|5.04|5.25|4.5|5.4|5.04|4.68|4.71|4.05|3.6|3.45|3|2.64|3.39|3.15|3.9|3.99|3.45|2.97|3.42|3|2.7|3.63|3.96|3.9|3.72|3.15|2.835|3.33|3.54|3.24|3.3|3.24|3.3|3.3|3|2.46|2.43|2.22|2.25|2.31|2.04|2.37|3.12|3.75|3.6|3.87|4.05|4.68|1.55|1.4|1.55|1.54|2.2799|8.8|10.35|10.14|12.73|17.71|16.29|16.11|12.04|13.37|14.37|13.18|11.49|12.72|16.21|13.6|16.3|13.42|10.38|8.86|9.97|10.72|7.08|8.81|10.51|12.12|13.31|17.11|19.06|21.26|21.62|28.41|33.36|47.32|57.42|50.46|49.69|50.99|58.51|55.78|69.5|82.66|96.9|58.47|62.91|45.77||
2022-02-19 20:26:53|new_0222_0175|CERE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|10.22|14.77|16.41|12.62|15.87|13.15|14.86|13.17|26.85|25.04|33.67|30.79|40.9|30.16|34.49|27.08||
2022-02-19 20:26:54|new_0222_0176|PRCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.92|10.0712|9.85|9.76|9.8|10.11|10.3|10.4|10.85|10.2|10.78|13.37|14.9|19.24|18|14.1|16.84|20.17|18.22|21.15|17.02|22.2|19.36|15.65|10.57||
2022-02-19 20:26:54|new_0222_0177|MEG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.99|28.2|24.54|26.6|29.78|33.51|37.17|47.46|54.35|57.49|51.01|51.4|51.81|50.06|63.38|68.33|70.44|70.45|46.34||
2022-02-19 20:26:55|new_0222_0178|EB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|31.64|30.11|30.24|29.53|29.85|30.63|20.87|18.98|15.91|16.6|16.2|17.15|17.2|18.35|19.44|20.87|21.91|13.67|5.86|8.97|9.57|8.6|8.84|11.07|9.98|9.63|16.44|17.48|18.35|20.89|23.71|22.46|20.38|18.57|17.42|17.5|19.35|21.22|15.21|17.76|14.67||
2022-02-19 20:26:55|new_0222_0179|BALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|31.47|30.93|30.11|29.19|23.51|22.19|22.66|25.18|23.73|25.72|26|25.86|10.23|14.94|22.01|20.65|22.6|24.4|25.48|25.75|44.27|48.98|54.4|62.75|65.29|56.6|57.16|53.84|51.37|48.87|52.72|42.94|37.31|37.79|36.26||
2022-02-19 20:26:56|new_0222_0180|SUMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.88|21.97|17.74|25.08|26.51|33.64|30.82|19.2|18.64|18.82|20.69|21.13|21.19|16.08|17.27|13.95|13.95|12.04||
2022-02-19 20:26:56|new_0222_0181|SHYF|price|0||||||||||||||||||0.3951|0.5186|0.4938|0.4692|0.4938|0.4445|0.4692|0.4938|0.5679|0.4938|0.3951|0.3704|0.3704|0.3209|0.2716|0.3209|0.3457|0.3457|0.1975|0.3209|0.4445|0.4445|0.7161|0.4445|0.5679|0.6667|0.642|0.5432|0.5679|0.5926|0.5926|0.5926|0.5432|0.5432|0.5679|0.6173|0.5432|0.5926|0.6173|0.5926|0.5062|0.4445|0.3951|0.5432|0.5432|0.6297|0.642|0.9013|1.037|1.2099|1.0864|1.0124|1.1852|1.1112|0.9877|1.1358|1.1358|1.358|1.1358|1.0618|0.9383|0.8642|0.8149|0.7901|0.8149|0.7407|0.7654|0.8888|0.8149|0.9136|0.9877|0.8888|1.0124|1.0864|0.8642|0.8395|0.8395|0.8395|0.7654|0.963|0.9877|1.1358|1.6049|2.0247|2.5186|3.5062|5.3333|5.2839|7.037|4.6667|5.6296|7.4815|9.4075|7.3333|6.8148|7.3333|6.8148|4.1852|4.4444|4.8149|5|5.6296|7.2593|7.8519|7.8519|7.9259|7.7037|8.7778|10.1482|10.6667|10.4445|9.3333|7.5|7.1111|7.5556|6.8334|7.5556|8|7.5556|8.4445|5.6667|6.1666|7.1667|7.1111|6.8889|6.2222|5.9445|5.1111|5.3889|4.7222|4.5|4|3.8889|4.5|4.028|4.7778|4.2778|4.8889|4.8889|4.2778|3.8889|3.3889|3.3333|3.5|3.3333|2.9444|3.2222|3.2778|3.1667|2.7778|3|3.3889|3.2222|3.0556|3|3.3333|3.4444|3.9444|3.3889|3.2778|3.0836|2.528|2.7502|3.1391|3.5556|3.5|3.3613|3.2502|3.1667|2.3889|2.3056|2.1944|2.8611|2.8333|2.5556|2.6667|2.2361|2.6111|2.4444|2.5556|2.5556|2.7222|2.6111|2.25|1.9444|1.8889|1.9444|1.8056|1.6944|1.8333|1.8889|2|1.8611|1.6389|1.1806|1.3889|1.1111|1.2222|0.75|1.1111|1.3472|1.3889|1.7333|1.5556|1.7556|1.9778|1.8|1.7333|2.0711|2.5778|2.8444|3.3333|3.8711|3.4653|4.8444|5.8667|6.8089|5.6216|4.8|5.0222|4.9956|4.5556|5.0578|4.9516|4.7778|3.8933|4.16|3.8|3.6711|3.7867|3.64|4.0667|4.1511|4.2222|4.4889|4.4222|4.8889|4.6889|4.8222|5.1156|5.4444|5.3333|5.64|6.2445|4.8311|5.2805|5.3022|4.9156|4.6667|4.4667|4.4444|4.7733|4.7911|5.2089|5.0222|4.7556|4.5333|4.4311|4.5733|4.72|4.7689|5.1111|6.2311|6.1733|6.8356|7.2711|7.6445|8.3689|9.2311|9.9289|10.12|11.16|14.78|15.4733|18.9867|23.3733|17.02|12.21|14.8|16.83|14.04|9.98|7.64|8.97|8.13|8.46|9.39|9.03|7.47|5.42|4.73|3.18|4.59|2.98|4.73|4.34|2.28|4.02|8.07|9.44|11.33|7|5.43|5.14|4.99|5.18|5.63|6|5.61|5.6|6.17|4.8|4.2|4.29|3.89|4.64|5.08|5.29|6.09|6.24|6.35|6.86|6.76|4.79|5.4|4.6|4.58|4.13|4.9|5|4.81|6.07|5.71|5.29|4.35|4.5|5.24|5.1|4.99|5|4.7|4.93|4.92|5.67|5.29|5.31|5.32|6.05|6.12|6.06|5.71|6.07|6.78|6.91|6.7|5.75|5.67|5.14|5.31|4.94|4.54|4.3|5.22|4.67|5.69|5.01|5.26|5.21|4.98|4.85|4.71|4.56|4.58|4.44|4.37|4.13|4.13|3.63|3.11|2.9|3.59|3.95|4.86|6.4|6.26|8.49|9.86|9.58|8.55|8.95|9.25|7.9|6.65|8|8.25|8.6|8.85|8.85|9.2|11.05|16.15|15.95|15.75|13.4|14.75|17.2|17.85|15.5|15.1|14.75|14.45|14.75|6.73|8.05|7.23|8.42|9.14|8.83|9.3|8.63|10.96|12.02|12.61|13.72|17.47|17.75|18.08|17|14.75|12.91|14.09|17.08|16.84|18.88|19.97|18.88|19.31|25.93|28.38|30.2|32.89|37.2|35.42|38.98|37.41|39.44|44.01|38.01|41.21|54.25|49.13|41.94|44.26||
2022-02-19 20:26:58|new_0222_0182|BNGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.99|6.84|6.97|6.5099|5.02|4.03|4.25|4.44|3.91|2.7798|2.44|2.2897|1.26|0.6804|0.81|0.9348|1.24|1.05|1.09|0.2597|0.3567|0.538|0.4861|0.8|0.5436|0.625|0.4951|0.5018|7.2|12.02|9.48|7.85|5.79|6.32|6.58|5.92|5.79|5.1|6.08|3.62|3.11|2.34||
2022-02-19 20:26:58|new_0222_0183|XPEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|1.7|1.8|2.06|1.99|1.99|1.75|2|2.055|1.99||||1.99|2.21|1.85|1.89|1.88|1.73|1.29|0.945|0.23|0.3|0.192|0.105|0.09|0.08|0.08|0.067|0.04|0.045|0.05|0.018|0.015|0.04|0.051|0.095|0.045|0.038|0.045|0.04|0.035|0.03|0.03|0.025|0.035|0.09|0.06|0.04|0.03|0.0225|0.0355|0.0387|0.03|0.055|0.035|0.035|0.055|0.07|0.07|0.06|0.105|0.09|0.065|0.08|0.095|0.095|0.11|0.09|0.12|0.15|0.22|0.24|0.15|0.19|0.225|0.26|0.33|0.38|0.402|0.416|0.43|0.49|0.755|1.19|1.751|1.45|1.5|1.52|1.68|1.653|1.56|1.65|1.6|1.75|2.28|3|3.3|3.04|3.0944|3.11|3.49|2.99|2.998|2.98|3.1965|3.64|2.575|2.25|2.09|1.82|0.805|0.81|0.885|0.91|1.045|0.945|1.135|1.0915|1.24|1.3615|1.18|1.265|1.475|1.45|1.602|2.08|1.96|1.7023|1.648|1.66|1.45|1.548|1.4899|1.4885|1.39|1.4|1.5|1.66|2.05|3.405|4.31|4.8599|6.568|6.9|7.01|5.49|5.75|5.85|6.47|5.004|4.75|4.8|5.462|6.95|11.08|11.1|13.93|15.61|14.4|16.81|12.09|9.58|12.68|15.35|14.36|19.99|24.09|27.08|33|46.52|58.58|56.84|49.15|55.63|65.51|83.05|89.85|83.89|76.77|73.52|70.78|65.79|65.58|58.47||
2022-02-19 20:27:00|new_0222_0184|HYFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.99|58.92|79.57|71.48|57.49|65.39|57.75|56.57|49.44|50.71|37.82|34.18|29.22|28.47|20.64||
2022-02-19 20:27:00|new_0222_0185|EPAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6094|0.375|0.3204|0.3204|0.6641|0.7656|0.8047|0.9766|0.9766|1.125|1.1173|1.0704|1.1875|1.1094|1.0625|1.1329|1.3204|1.2813|1.2853|1.1641|1.25|1.1875|1.1875|1.3438|1.5781|1.3594|1.2969|1.4063|1.3438|1.4531|1.5469|1.5469|1.6563|1.4844|1.4219|1.1094|0.875|0.8125|1.1641|0.9219|0.875|0.9531|0.8906|0.9219|0.9219|1.0156|1.0625|1|0.9531|0.9219|0.8281|1.0313|1.1329|1.125|1.1563|1.0938|1|0.9375|1.0235|0.9688|0.9766|0.9531|0.9844|0.9844|1|1.0938|1.1016|1.0938|1.0548|1.0625|0.9844|1.0548|1.1329|1.0548|0.9375|1.0156|1.1798|1.1641|1.3281|1.2813|1.2031|1.2735|1.336|1.3906|1.4844|1.5393|1.375|1.5861|1.5235|1.4609|1.5548|1.6487|1.6093|1.8048|1.828|2.0703|2|1.8983|2.039|1.8751|1.9061|1.8983|2.039|1.9609|1.8438|1.7499|1.7499|1.8751|1.9922|2.25|2.2655|2.4765|2.5936|2.4455|2.6249|2.6485|2.7501|3.2266|3.2853|3.9687|3.9335|3.8674|3.8125|4.3126|4.3594|4.5|4.8127|4.672|4.2813|4.2968|4.1874|3.1018|3.4141|3.4454|4.4533|4.6875|4.625|3.0156|3.4063|3.9454|3.0311|3.4141|3.5625|3.828|3.797|3.6328|3.9922|4.5936|3.4844|3.0234|3.5625|3.5783|3.4608|4.1874|4.9453|6.1725|5.3125|4.5315|4.5315|3.75|4.5|3.7|4.0625|3.8125|3.675|4.1125|4.375|5.3025|4.5375|6.635|6.975|8.4|7.8484|9.8775|10.7875|10.975|9.975|10.3125|9.3125|9.5625|9.225|9.95|10.7975|11.6125|10.05|9.25|8.7875|9.275|10.815|11.83|12.175|12.8725|14.0375|16.12|15.525|18.1|18.17|19.955|19.615|17.0554|17.115|19.484|18.23|18.92|20.605|19.835|23.51|26.075|26.125|27.025|22.46|21.295|22.5|23.97|23.265|21.2|23.4|24.35|26.525|27.9|28.625|27.55|30.61|31.975|29.515|24.975|22.005|22.55|25.05|25.67|27.03|23.825|24.895|26.1|25.405|26.5|27.815|31.53|30.49|30.495|32.485|34.49|31.67|34.01|27.29|26.88|30.21|33.87|36.51|31.35|30.46|31.55|25.24|17.93|17.94|19.02|16.48|10.29|10.33|12.26|12.28|12.2|12.84|14.13|16.06|15.61|16.33|18.53|16.77|18.11|19.55|22.93|20.22|18.83|20.62|19.82|22.96|22.47|23.63|26.62|27.73|28.3|29|27.76|25.14|26.83|24.71|20.08|19.75|22.5|22.92|22.69|25.35|28.17|28.99|27.27|26.17|27.16|28.46|28.12|28.62|28.24|28.77|27.91|29.48|30.41|30.62|31.3|34|32.97|35.31|35.72|39.44|37.56|39.08|36.64|34.22|35.06|34.15|33.86|35.53|34.57|32.28|33.73|30.52|31.69|29.36|27.24|23.11|25.44|23.74|23.82|23.5|23.09|23.06|21.44|18.39|22.8|24.76|23.96|23.28|23.41|24.71|26.71|27.29|22.61|23.75|23.83|23.24|22.3|25.95|25.95|26.15|26.55|26.35|27.3|25.95|24.6|24.2|24.05|25.6|25.5|26.4|25.3|24.75|22.7|23.25|23.55|23.35|29.35|28.55|29.45|27.9|23.85|25.6|20.99|22.89|24.45|24.37|25.58|22.14|24.81|22.9|22.21|21.94|24.77|24.56|26.03|23.11|21.37|16.55|17.06|17.9|17.6|18.9|20.8|18.81|17.83|22.39|22.61|20.27|24.7|26.12|26.6|27.4|26.62|25.67|25.16|20.73|20.89|21.11|20.28|17.85|17.31||
2022-02-19 20:27:03|new_0222_0186|ONTO|price|0|||||||||||||||||||||||9.6074|11.157|13.0165|16.4256|10.8471|9.6074|7.1281|6.5082|5.8884|6.1983|5.2686|5.4235|6.8182|7.7479|8.0578|7.7479|8.6776|7.1281|8.0578|6.1983|6.1983|5.5785|5.2686|5.5785|5.5785|5.8884|4.3388|4.6487|4.3388|4.0289|3.4091|3.719|4.1839|4.0289|4.0289|3.0992|1.8595|2.7892|2.7892|3.4091|3.4091|2.7892|2.3244|2.6343|3.0992|2.6343|2.4793|2.4793|2.4793|2.4793|2.4793|2.3244|2.4793|2.3244|2.7892|2.0145|2.0145|2.3244|1.8595|1.8595|1.3946|2.1694|1.8595|2.1694|2.0145|1.5496|1.7045|1.3946|1.2397|1.0847|0.9297|0.3874|0.6973|0.6198|0.9297|0.8523|0.7748|0.6198|0.9297|1.0847|0.6973|0.7748|0.8523|0.6198|0.8523|0.8523|1.2397|2.0145|1.3171|1.1622|1.1622|1.1622|1.201|1.1622|1.1622|0.8523|1.0847|1.0847|1.1622|1.0847|1.0847|0.9297|1.6271|1.4721|1.8595|1.2397|1.2397|1.201|1.046|1.0847|1.201|1.3946|1.5496|1.0072|0.8523|0.7748|0.7361|0.8523|0.8523|1.0041|0.6198|0.6942|0.7686|1.0041|2.095|4.4132|7.2892|7.0537|8.3677|8.8326|11.157|9.6074|8.3677|9.1425|7.7479|9.4723|6.9731|7.9029|8.3677|7.438|6.0434|5.7334|6.0434|5.2686|7.438|5.8884|8.0578|7.5929|7.9029|6.3533|8.8326|8.6776|10.3822|16.5805|15.4958|13.4813|10.8471|10.1504|10.5371|11.9318|12.0867|11.6219|10.7702|11.39|9.8405|6.1208|8.6776|8.5227|9.9173|9.6849|10.1498|9.6074|6.9731|9.2975|8.6002|9.7624|9.2975|10.7696|11.157|14.9535|27.8924|24.9482|29.7519|47.4172|58.2642|47.5721|29.7519|51.0587|42.381|61.6733|66.2446|28.5123|16.8904|17.1229|25.3356|19.2148|19.5247|36.2602|33.099|34.0747|40.3139|35.0329|21.9545|24.6073|28.3263|24.0495|23.2685|18.6198|22.8594|23.4668|21.0123|19.6846|8.3677|6.3347|3.2975|4.8223|7.1417|5.1942|5.6157|4.2149|4.8347|6|7.8706|8.7396|9.781|9.5107|15.0247|15.2479|18.0991|18.2355|24.9668|22.0784|18.9793|14.6776|15.9669|14.1198|12.2355|12.2231|14.1322|14.5413|20.1569|19.9821|15.7437|15.3966|14.5908|12.7685|13.9834|15.4834|14.2066|14.7892|14.5041|12.8305|13.7603|13.6363|18.471|16.4627|17.1694|17.1322|13.9958|12.3099|11.7396|13.128|11.4669|12.8553|10.6016|9.8057|10.0165|9.471|8.3058|7.9958|7.6735|8.5041|7.9958|9.4091|11.1198|13.6363|12.3966|12.2231|7.4628|7.8967|8.8636|8.7644|9.781|7.2148|5.4173|4.5|2.6157|1.5124|1.4008|1.4132|1.6364|1.5868|1.4876|2.5288|2.4917|3.3595|4.6363|7.9586|8.1446|10.1652|13.4132|14.0454|10.7851|11.7396|11.752|13.2644|13.4256|12.5082|11.3181|16.4256|18.6569|16.6983|14.69|15.9049|21.2231|22.3388|22.4255|20.0454|19.5495|23.5412|20.9379|19.6983|17.9751|20.9255|20.4173|22.8346|25.1032|21.7561|22.9462|19.2272|19.252|19.0412|18.8305|18.8801|17.1198|17.0578|17.9255|17.876|19.3512|18.285|17.8884|17.3925|17.9131|18.1859|19.0412|17.7148|19.9834|23.033|23.4049|23.6156|20.9999|22.7602|22.2768|20.1569|21.2726|22.6239|19.2892|20.7272|18.7189|16.7851|18.3966|20.8512|19.2644|22.1652|20.8512|19.1652|19.2644|19.9834|16.9586|17.2189|15.0495|18.9421|19.5371|18.7685|17.5165|17.2065|19.6363|22.1404|23.0825|25.7726|24.8429|25.2148|27.6941|25.8966|29.6404|31.066|31.8718|33.7313|37.7602|39.1176|34.4627|31.3511|33.0371|31.9709|35.7023|35.0453|31.19|30.8924|30.7065|32.7147|33.347|30.7685|52.0287|43.8965|46.6858|54.3097|46.5122|39.7436|39.818|33.88|37.9213|35.2808|38.2808|36.9296|35.2684|43.0287|38.9007|33.8304|40.4378|32.52|33.56|36.54|37.94|30.57|29.67|32.46|31.08|34.04|37.82|31.24|29.78|32.07|44.21|47.55|54.05|62.46|65.71|68.52|71.77|73.04|70.08|74.13|72.25|79.21|94.16|101.23|105.96|85.78||
2022-02-19 20:27:06|new_0222_0187|CSTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.95|25.85|18.49|21.84|29.09|33.82|31.05|32.51|27.74|31.39|37.5|38.47|41.65|46.27|51.6|52.31|52|68.88|81.31|79.28|74.25|64.73|59.79|72.01|70.37|76.79|63.03|62.79|43.52|44|42.45||
2022-02-19 20:27:06|new_0222_0188|GDYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.71|7.86|7.77|8.38|7.8|6.86|7.5|8.14|7.87|10.37|12.33|13.55|15.77|15.9|14.55|15.28|18.8|21.24|27.63|29.95|29.07|37.72|39.41|26.6||
2022-02-19 20:27:06|new_0222_0189|MORF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|23.86|23.75|21.53|15.8|15.33|16.41|16.7|19.34|17.18|15|13.33|20.75|25.31|23|27.17|25.81|26.19|31|30.76|36.85|84.85|61.57|52.87|49.63|57.68|53.61|64.34|54.04|63.41|49.47|52.02|42.66||
2022-02-19 20:27:07|new_0222_0190|ARKO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.5995|9.56|9.564|9.55|9.59|9.65|9.78|9.76|9.8|9.8|9.7595|10|10.05|10.04|10.25|11.18|11.85|||9.9|9.85|9.83|9.9|9.92|9.98|10.08|10.19|10.21|9.85|9.925|10.03|10.25|10.21|10.0501|10|10.02|10.1|8.8|9.74|9.5|10.01|10.66|10.37|8.61|8.01|10.7|10.2|9.89|9.24|8.63|8.56||
2022-02-19 20:27:07|new_0222_0191|STEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.69|10.12|17.9|33.39|35.43|26.95|23.71|27.65|37|26.62|25.22|24.63|24.3|20.22|19.24|12.63||
2022-02-19 20:27:07|new_0222_0192|OEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|16.5|18.11|16.98|15|17.22|17.04|16.55|16.91|17.92|19.94|19.81|18.15|18.71|16.06|14.6|13.85|12.4|12.04|12.15|12.96|13.59|14.11|16.66|15.44|16.15|18.23|18.33|18.9|18.7|19.05|21.1|20.75|20.25|19.1|17.9|20.25|20.8|21.4|23.05|23.6|22.45|26.15|29.1|27.85|26.55|26.75|31.85|31.05|32.8|33.55|31.38|27.92|25.29|25.78|27.51|27.96|19.59|20.89|19.08|20.85|13.74|13.67|15.89|19.49|17.85|18.9|16.4|13.85|6.35|8.19|11.25|10.03|10.63|12.17|14.27|15.53|15.54|17.02|16.91|18.66|19.85|21.1|21.11|18.47|17.97|18.53|18.95|19.54|18.48|18.64|18.18||
2022-02-19 20:27:08|new_0222_0193|GRWG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.7|2.25|2.35|1.9|2|2.01|2.1|1.92|1.95|1.81|1.84|1.94|2.65|3.75|5.04|4.22|3.75|4.95|4.1|3.9|3.5|5.08|4.21|3.73|2.88|2.37|3.18|2.6|3.11|2.74|3.09|3.36|4.65|5.47|4.18|4.12|4.0652|4.21|5.24|4.8|3.36|4.57|6.8|6.8|8.69|14.54|15.37|23.04|35.02|39.09|51.05|49.12|50.25|42.18|42.34|51.48|40.91|31.33|23.4|21.97|15.44|12.9|8.78||
2022-02-19 20:27:09|new_0222_0194|BLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.45|71.2|64.88|76.99|70.38|79.93|83.54|71.86|62.3|48.855|49.31|42.34|47.19|46.26|35.43|19.66|24.49|19.65|19.26|10||
2022-02-19 20:27:09|new_0222_0195|INBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.63|17.11|17.73|15.96|32.68|31.26|34.02|28.89|20.5|20.15|22.1|30.9|27.94|28.93|32.44|46.02|40.25|43.18|27.28||
2022-02-19 20:27:10|new_0222_0196|RSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.79|9.75|10.16|10.46|11.44|12.1|11.36|16.5|20.52|19.59|17.33|16.54|12.85|12.45|12.16|10.04|14.71|19.03|20.93|16.11|16.58|10.87||
2022-02-19 20:27:10|new_0222_0197|ROAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.1|12.67|11.68|12.29|11.67|9.34|9|9.66|11.65|12.35|12.05|12.88|14.01|14.63|14.75|15.14|16.51|17.77|19.91|16.68|15.8|17.27|16.62|16.92|18.67|16.61|17.65|19.21|18.93|22.41|25.08|29.06|29.79|29.55|29.85|32.61|32.78|30.65|32.61|33.57|33.61|37.26|33.5|30|26.91||
2022-02-19 20:27:10|new_0222_0198|SWBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0384|0.0384||0.672|1.0561|0.8157|0.7919|1.6321|1.1997|1.0077|0.9601|0.8641|0.7919|0.9117|0.8157|1.2481|1.3195|1.4401|0.9117|0.7681|0.7604|0.7197|0.5277|0.4078|0.384|0.2381|0.1229|0.4224|0.576|0.6452|0.7297|0.5837|0.5914|0.6912|0.7297|0.6682|0.6068|0.5914|0.6221|0.6605|1.0369|1.7281|2.02|1.9201|1.5822|1.1905|0.9601|1.0369|1.1674|1.4977|1.4439|1.3979|1.3671|1.1828|1.1521|1.3057|1.3825|1.4209|1.4209|1.4593|1.7204|1.4439|1.3825|1.1905|1.3287|1.6052|1.2289|1.1828|1.1521|1.0983|1.3057|1.3057|1.1598|1.083|1.2289|1.5207|1.9816|1.8894|2.4655|2.8495|2.9954|4.2473|3.3794|3.8019|3.7865|3.4102|3.0799|3.6175|4.3625|4.8695|5.1076|5.6913|6.6821|6.3825|9.9924|9.8311|10.0692|10.8603|7.9186|10.2766|10.2382|10.9601|10.2612|11.5208|12.8188|15.0154|14.8695|16.037|8.2566|5.4378|3.9555|3.6099|3.7942|4.3165|4.9616|4.1936|3.5868|3.3257|4.4701|1.8049|2.0661|1.8433|2.1966|1.8817|2.6114|4.639|4.4317|3.7942|4.1705|4.6314|3.9017|3.6713|3.5484|3.126|3.2105|3.1797|3.2642|3.149|3.4409|3.1183|3.1106|2.9724|2.8341|2.9186|2.8879|3.1529|2.8264|2.7957|2.98|2.6805|2.7112|2.4501|2.6498|2.427|2.0507|2.2811|2.3886|2.3886|3.4486|4.0784|5.3533|5.745|5.3533|5.0461|6.8741|7.4962|7.9033|7.765|7.2658|8.1874|6.5592|7.2735|7.3119|6.828|6.7666|6.9662|7.7497|9.3549|8.318|8.0722|8.7404|8.9094|10.4302|9.6237|10.53|10.8756|11.8895|12.7497|11.2059|9.9386|8.1145|7.1659|7.7266|7.2274|7.2811|9.7005|10.4609|9.8925|11.4824|11.7819|12.6806|11.9586|14.57|14.1552|13.5561|15.699|17.8803|16.9125|19.7774|17.4348|17.7267|16.5285|21.3519|22.888|20.5147|19.2244|21.8511|16.0446|16.5208|14.762|14.7466|16.8281|16.9817|18.2989|16.3595|16.1598|11.0216|11.0216|10.5531|10.9371|9.3242|8.2489|8.1106|8.0031|8.318|9.6083|9.0323|7.2427|11.6898|10.9524|10.4455|10.8219|9.9617|9.255|9.954|7.4271|7.1813|6.4056|6.9893|6.636|5.1536|5.2919|6.1214|7.0661|7.1583|7.8418|6.0446|6.3825|7.9878|12.9302|16.8204|19.7851|21.11|16.62|16.06|15.48|19.02|16.77|17.33|19.05|19.91|21.73|35.4|24.61|21.42|21.25|22.25|22.91|17.39|17.36||
2022-02-19 20:27:12|new_0222_0199|TLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.29|23.35|33.27|37.5|35.02|35.32|32.71|33.14|32.86|28.62|32.48|28.59|25.88|15.57|16|11.48||
2022-02-19 20:27:12|new_0222_0200|REAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|26.51|24.05|15.37|20.14|22.93|17.65|18.44|14.295|13.01|6.62|11.66|13.81|14.48|14.71|16.93|15.25|13.92|14.29|21.99|24.09|26.63|23.02|24.36|17.53|18.49|15.91|11.84|11.9|12.52|13.87|12.35|9.8||
2022-02-19 20:27:13|new_0222_0201|MMAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.96|7.29|3.36|4.63|5.59|4.95|3.36|2.83|1.87||
2022-02-19 20:27:13|new_0222_0202|LUNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.31|42.94|52.97|59.67|56|60.17|48|47.09|43.4|44.21|40.23|39.78|38|40.04|30.63|35.51|25.69||
2022-02-19 20:27:13|new_0222_0203|IHRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.5|15.4|13.85|13.91|14.98|14.84|15.36|17.27|18.07|14.72|4.79|6.57|8.71|7.1|9.12|9.13|8.01|8.79|11.96|12.86|14|15.71|17.87|19.38|23.91|26.99|26.49|24.9|24.98|19.46|19.3|21.57|20.25||
2022-02-19 20:27:14|new_0222_0204|ALXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|36.42|41.75|34.11|40.22|75.4|80.82|81.01|87.68|74.18|62.83|56.33|55.97|61.14|71|74.4|58.39|30.64|22.06|16.31||
2022-02-19 20:27:14|new_0222_0205|DNMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.66|9.75|10|9.83|10.21|11.05|12.76|22.41|43|40.19|37.52|23.63|21.88|24.52|16.37|20.87|16.73|17.77|11.54|8.86|5.22||
2022-02-19 20:27:14|new_0222_0206|CHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|38|42.25|38.75|40.57|42.92|44.6|40.28|32.31|31.05|34.65|41.98|41.8|40.29|32.13|31.7|29.36|26.11|25.95|27.27|25.63|33.26|26.1|18.29|7.03|9.06|10.09|9.44|10.01|10.3|8.24|9.17|12.61|16.8|15.615|21.86|21.33|22.47|27.44|23.99|23.77|22.5|24.7|27.01|22.84|22.4|23.83||
2022-02-19 20:27:15|new_0222_0207|NRIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|19.12|27.27|30.94|25.12|43.08|32.57|36.34|36.25|31.03|33.71|28.58|27.6|31.91|31.95|31.24|34.5|28.41|29.65|18.95||
2022-02-19 20:27:15|new_0222_0208|HRMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.01|38.6|32.77|38.56|43.99|35.43|36.04|36.23|32.09|29|33.44|29.41|26.64|34.27|38.35|43.01|35.55|44.79|37.56||
2022-02-19 20:27:15|new_0222_0209|CCSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|62.01|62.47|58.93|57.4||
2022-02-19 20:27:16|new_0222_0210|UTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.63|9.63|9.7929|9.87|9.91|9.96|10.05|10.1|10.25|10.18|10.2|10.22|10.2147|10.28|10.8465|10.73|10.15|10.3|10.9|13.65|13.89|17.88|18.05|17.28|19.13|21.48|23.04|25.21|25.81|30.03|23.79|22.53|22.32|20.18|15.99|15.95|15.77|17.71|16.73||
2022-02-19 20:27:16|new_0222_0211|MNMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.23|0.4611|0.43|0.38|0.4|0.3199|0.3665|0.649|0.797|1.6|2.91|3.03|3.64|2.86|3.19|3.14|3.43|3.07|2.87|2.36|2.66|1.91|1.52|1.21||
2022-02-19 20:27:16|new_0222_0212|GSKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|22.95|21.14|17.9|18.58|17.39|13.99|9|9.89|10.97|11.61|13.04|14.88|11.66|11.32|6.81|6.67|6.58|7.15|7.28|8|9.61|6.18|3.1|4.15|4.22|4.7|5.88|4.24|4.74|4.8|4.26|4.74|5.39|5.86|6.41|6.13|6.05|5.42|7.58|8.06|11.39|12.54|11.99|12.14|10.84||
2022-02-19 20:27:17|new_0222_0213|GBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|19.54|19.54|31.25|29.53|25.61|48.42|30.08|27.88|40.2|29.38|35.66|31.69|27.43|22.07|25.67|24.97|22.07|15.41|7.76|6.65||
2022-02-19 20:27:17|new_0222_0214|TTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.71|9.72|9.75|9.71|9.71|9.7|9.96|9.9315|10.1|8.3||||||9.57|9.52|9.61|9.7|9.65|9.85|9.86|9.93|9.98|10.03|10.06|10.1|10.11|10.11|10.1619|10.23|10.21|10.3371|10.34|10.32|10.4|11.33|15.8|13.99|18.36|22.9|19.6|15.69|23.53|23.19|21.03|20.14|17.75|21.67|20.6|19.91|21.63|18.58|18.32|15.86|15.48|12.75||
2022-02-19 20:27:18|new_0222_0215|DM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.2|23.95|20.8|15.36|13.08|13.13|11.01|8.98|8.34|7.3|8.66|5.92|5.26|4.36||
2022-02-19 20:27:18|new_0222_0216|RPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.65|9.73|9.71|9.69|9.85|9.83|10.03|10.15|10.19|10.23|10.46|10.33|11.53|12.71|13.4|13.22|14.12|15.39|17.8|17.98|14.92|17.7|23.18|25.37|24.34|26.99|24.46|24.81|24.03|26.32|24.42|25|23.97|22.31|23.22|24.65|22.87|23.2|23.46|19.5|17.92|19.3|18.67||
2022-02-19 20:27:19|new_0222_0217|CNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4583|15|14.5837|14.5837|14.1668|15.4168|16.042|19.1668|22.5002|25|26.6667|27.0835|28.125|32.5|37.917|37.5|46.2503|47.0835|42.5|41.25|41.875|43.125|45.625|41.875|41.25|41.875|41.875|41.4065|47.5|48.4375|46.875|44.375|43.125|44.375|47.66|43.75|43.75|40.94|41.875|48.125|53.75|58.75|58.125|57.5|61.875|70.47|72.5|85.625|90.625|85.625|84.375|62.5|69.69|81.25|81.875|71.875|86.25|92.5|83.75|80.94|77.5|72.815|80.94|90.315|90|90|91.095|95.94|88.75|88.285|98.75|121.25|130|132.66|144.375|115.625|88.75|99.0625|108.125|122.5|140.625|133.75|115|117.5|120.3125|126.25|106.875|95.625|91.5625|82.8125|79.0625|83.125|92.5|75.625|75.625|94.0625|95.625|85.3125|101.25|94.375|88.125|73.125|77.8125|87.1875|94.0625|102.5|98|84.5|60.05|67.75|91.25|83.65|77|57.5|66.25|68.2|88.5|85.5|105.65|112.5|117.9|102.5|89|90|94.5|94|93.8|96|109.1|108|83.2|77.55|80.5|93.35|83.5|88.55|96|99.5|108.75|116.45|119.5|126.2|121.3|117.3|146.452|145.35|162.75|154.05|153.4|159.5|160.75|185.5|187.5|189.75|186.9|193|162.1|172.7|164|193.1|188.5|203.95|205.65|218.2|212.4|253.5|288.4|298.85|324.95|336.6|265.85|233.7|271.7|290.85|299.25|275.9|258.75|284.6|279.55|238.7|249.85|257.05|246.65|241.8|231.95|216.05|195.9|171.65|143.95|143.55|151.7|121|120.7|156.2|183.65|187.3|191.4|158.75|93.05|76.1|81.5|57.95|25.3|11.1|19.75|22.5|13.2|19.7|13.45|16|9.8|9.3|9.05|9.85|9.5|11.04|13.78|11.52|8.37|9.47|8.8|9.53|9.91|10.41|13.99|13.27|14.13|12.67|12.38|10.86|11.39|11.29|9.67|7.56|9.11|9.32|10.87|11.71|12.1|11.51|11.99|9.72|10.83|10.76|10.75|10.03|11.21|13.09|13.9|15.48|16.35|17.37|17.12|14.45|15.29|14.18|11.98|12.74|14.43|16.93|17.54|18.44|17.06|17.46|15.64|16.75|19.43|16.76|19.96|19.4|19.87|18.66|18.52|15.43|16.84|17.28|15.48|14.98|15.07|12.95|10.43|10.57|10.46|11.86|12.41|10.38|10.94|14.2|14.74|16.1|15.99|16.22|15.14|14.59|14.4|16.7|15.65|16|16|17.15|17.5|16.65|16.7|18|16.8|15.6|15.95|16.7|19.3|18.45|16.3|17.7|17.5|19.15|21|15.95|16.9|15.15|12.25|11.35|7.25|8.16|7.02|6.16|5.72|4.39|5.83|5.82|4.69|6.05|6.25|6.9|8.51|8.58|7.35|2.99|5.33|5.42|6.06|5.67|7.96|7.98|7.67|8.74|9.28|11.38|11.39|14.03|14.06|16.96|18.18|16.82|16.62|14.61|14.31|15.72|17.44|14.75|22.41||
2022-02-19 20:27:21|new_0222_0218|AFMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.36|5|7.83|6.24|5.65|5.89|7.09|8.68|11.17|14.7|13.22|9.26|7.1|6.44|7.31|6.69|3.3|3.68|4.01|3.85|3.69|2.67|2.89|2.6|2.59|1.9|2|2.1|2.1|2.4|2.2|2.3|2.2|2.2|2.15|2.1|2.3|2.025|1.8|1.4|2.5|2.175|2.275|2.1|2.15|1.8|1.7|5.1|4.16|3.71|4|3.28|3.475|3.81|4.05|3.5|3|2.9|2.71|2.76|2.75|3.06|2.44|2.49|2.69|2.4|1.78|2.11|3.45|4.39|3.735|3.46|3.63|3.27|5.3|5.93|5.875|5.67|7.93|10.56|8.37|7.07|6.89|6.74|5.76|7.07|6.45|5.36|4.21||
2022-02-19 20:27:22|new_0222_0219|SNCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.38|33.5|39.99|38.52|38.06|31.9|33|35.21|31.25|25.56|28.08|26.58||
2022-02-19 20:27:23|new_0222_0220|EBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|11.95|15.02|15.74|16.1|17.81|19.6|21.59|22.21|20.35|18.12|19.5|20.7|21.05|19.6|20.68|21.11||
2022-02-19 20:27:23|new_0222_0221|PAYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|10.87|10.95|13.22|12.97|12.58|11.45|10.8|10.17|11.47|11.52|10.02|10.99|9.48|6.16|6.98|6.79||
2022-02-19 20:27:23|new_0222_0222|CTLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16|28|225|193.75|206.25|200|162.5|525|325|306.25|343.75|250|275|193.75|162.5|103.125|103.125|137.5|128.125|103.125|125|112.5|146.875|114|102|90|74.5|98|95|54|62|47|62|43|45.5|38|29|27|21.5|17.5|17|17.5|15|20|20|19|17.5|17.5|28|40.25|48|38|38.5|38|33.25|21|17|21|20|26|25.5|19.7|16.4|16|12.8|10.3|12.8|12.9|11|13|22.7|18.5|17.1|15.8|15.05|15|14.4|12.5|12.5|10.8|11.4|11.5|8.65|7|6.92|7.7|8.4|7.75|7.25|5.55|6.6|6.5|6.82|6.75|5.9|8.46|10.9|9.85|9.71|9.5001|9.69|8.53|6.03|5.38|4.21|5.17|5.18|5|6.1|5.93|4.3|4.08|4.44|4.03|1.91|1.23|2.56|2.37|1.6|1.83|2.47|2.9|2.38|1.7499|1.7499|1.69|1.62|1.69|1.6|1.66|1.48|1.15|0.72|0.62|0.47|0.58|0.53|1.3|1.28|1.07|1.32|2.03|2.58|2.24|2.54|2.07|2.23|1.96|2.3|1.4|1.44|1.14|1.13|1.08|1.07|1.29|1.3|1.49|1.52|1.44|1.53|1.26|1.53|1.84|1.89|2.16|2.65|2.53|2.21|1.805|1.8|2.01|1.93|1.45|1.82|1.92|1.85|2.04|2.05|2.05|1.9|2.16|2.105|1.89|2.08|1.6184|1.71|1.54|1.62|2.07|2.26|2.76|2.72|3.24|2.9|3.3|3.17|2.62|2.97|3.13|2.99|3.55|3.99|4.27|4.48|4.57|4.15|4.64|4.82|5.27|4.3|4.1|4.2|4.6|3.95|4.55|5.1|5.45|5.15|5.35|5.25|6.5|6.6|8.45|9.7|8.7|9.65|8.9|11.75|13.85|13.95|14.85|10.9|6.65|5.58|4.22|3.96|6.15|3.95|4.95|5.85|7.12|7.54|7|8.13|6.7|7.15|6.71|7.19|8.6|5.91|4.9|6.23|6.61|7.13|7.15|8.75|8.3|8.5|10.5|10.37|10.15|10.64|12.36|10.68|12.37|11.92|10.01|9.92|10.67|10.73|9.12|8.45|8.17||
2022-02-19 20:27:25|new_0222_0223|HNGR|price|0||||||||||||||||||||||||||||||||||||||1.75|1.75|1.5|3.75|2.75|3.25|2.75|2.875|3.25|3.375|3.25|4|3.75|3.25|1.5|1.875|1.6875|1.6875|1.5|1.25|0.75|0.4375|0.875|1.5|1.375|1.75|1.75|1.875|1.5|1.75|1.75|1.75|1.5|1.25|0.75|1.875|1.75|1.375|1.125|1.125||||||||||0.6563|0.6563|0.5313|0.5313|0.875|0.75|1.375|1|1.125|1.25|4|4.5|6.25|4.5|4.875|4.25|4|5|6.875|8.625|7.75|10.25|11.875|12.125|9.625|9|7.75|6.625|7.25|8|8.25|8.25|8.125|8.25|7.875|6.125|6.375|6.875|7.875|7|6.625|6.75|6.375|6.25|6.75|6.25|6.25|6.25|6|5.625|4.375|4.5|3.875|4|3.8125|3.875|3|3|2.75|2.688|2.75|2.625|3.25|3.125|3.125|2.813|3.5|3.25|2.75|2.75|3|3.25|4.625|4.25|4.938|6.125|5.938|5.75|6.813|6.375|6|6.5|6.125|5.875|6.375|6.75|8.938|8.625|12.5|12.125|14.938|13|12.375|12.875|13.875|13.5|16.813|18.688|19.375|20.375|17|14.938|18.625|19.75|24|22.5|25|15.1875|13.5|14.625|16.375|14.1875|11.75|13.75|14.5|12.3125|10.25|10|4.5|4.75|5.3125|5|4.8125|4.9375|4.0625|3.5|3.75|3.25|2.125|1.3125|1.31|1.02|1.49|1.12|1.64|2.55|3.3|3.6|3.7|6.25|6.1|6|8.1|9.25|10.35|14.25|14.9|15.19|11.9|17.3|15.9|14.2|13|13.15|13.95|10.43|11.43|10.31|11.23|11.45|13.88|13.95|15.35|17.05|16.9|15.57|18.75|16.2|18.05|16.37|16.0095|11.72|10.1|5.45|5.01|6.45|7.8|8.1|7.2|6.08|5.95|5.84|5.1|5.04|7.79|8.01|7.7|6.14|6.33|5.71|6.78|6.09|6.95|6.71|7.83|8.36|7.26|7.19|6.58|7.76|7|7.53|8.95|11.67|11.67|11.92|11.44|10.8|10.73|10.53|11.33|12.45|10.46|11.01|9.45|11.59|10.78|11.8|13|16.49|17.05|16.93|17.45|16.66|16.05|14.51|13.65|13.3|13.25|13.91|14.7|13.59|13.72|14.01|13.87|13.84|13.34|13.83|16.26|18.65|18.18|18.64|17.05|17.96|17.15|13.05|14.54|18.72|19.18|21.19|20.55|26.9|26.03|27.17|25.15|24.47|21.01|18.78|18.89|17.37|16|18.69|19.59|20.69|21.86|23.55|21.57|25.64|25.77|28.61|28.53|25.35|26.11|27.36|28.73|29.66|31.53|30.39|31.91|31.63|36.92|30.71|33.76|36.7|38.84|39.34|40.47|35.45|33.68|34.67|30.38|31.45|31.65|22.4|20.52|23.93|21.45|21.9|21.58|25.89|22.69|22.34|22.99|23.44|21.64|17.93|13.64|14.42|15.57|16.45|13.49|2.49|6.5|6.89|6.43|7.43|10.75|9.1|8.5|8|9.5|11.4993|12.02|14|13.34|13.09|12.415|11.9|11.6|10.9|10.99|11.9|13.8|15.75|15.88|14.9|16|18.3|17.32|16.96|17.5|20.44|20.83|18.66|20.03|18.95|20.98|20.22|19.05|19.87|18.66|19.15|17.25|18.88|20.38|22.61|26.2|27.61|24.43|23.07|15.58|18.36|18.36|16.56|17.46|19.76|15.82|17.47|22.69|21.99|20.49|21.98|22.82|24.93|25.83|25.28|24.54|23.88|21.96|18.68|16.87|18.13|18.13|17.65||
2022-02-19 20:27:28|new_0222_0224|TMDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|26.47|26.06|23.26|23.84|18.09|19.51|19.03|18.84|17.49|15.51|12.16|16.79|13.52|17.16|18.58|17.47|13.94|12.59|14.87|18.55|21.5|39.69|34.52|28.56|25.92|33.86|27.92|31.8|31|27.62|23.58|20.1|15.75||
2022-02-19 20:27:28|new_0222_0225|ALVR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|25.85|31.19|27.97|26.32|37.08|39.65|36.8|38.38|23.48|23.66|22.9|20.5|19.63|19.89|25.99|23.46|17.29|13.52|8.42||
2022-02-19 20:27:29|new_0222_0226|BRBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.99|20.23|20.32|21.86|20.16|17.56|16.66|20.21|19.31|19.63|19.54|21|18.86|20.85|23.74|23.93|23.31|24.2|25.86|29.17|31.78|32.58|32.94|31.18|27.08|21.54|28.45|24.59||
2022-02-19 20:27:29|new_0222_0227|CRSR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|20.95|22.97|40.23|34.75|37.27|36.95|33.87|33.44|32.22|32.81|28.98|28.33|26.41|24.84|21.34|21.99|20.19||
2022-02-19 20:27:29|new_0222_0228|ACEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.8|9.85|9.7485|9.73|9.75|9.8|9.78|9.85|9.82|10|10|10.15|10.07|10.2|10.02|10|10|10.1|10.12|10.21|10.31|10.33|10.375|10.3|10.26|10.29|10.28|11.13|12.57|12.63|10.78|7.27|9.8|10.03|9.05|7.81|12.09|10.56|10.19|10.62|9.87|9.99|11.14|11.25|12.39|13.14|11.41|11.18|12.27|12.65|12.94|13|13.25|13.18||
2022-02-19 20:27:30|new_0222_0229|PAE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.75|9.63|9.72|9.95|9.96|9.9|9.9|9.92|10.04|10.03|10.06|10.1|10.21|10.25|10.39|11.06|10.95|6.52|8.5|10.5|9.52|8.67|9.15|9.26|8.22|9.68|9.35|9.26|7.8|8.74|8.75|8.38|8.86|8.31|6.8|6|9.93|9.93|9.94|10.02||
2022-02-19 20:27:30|new_0222_0230|AORT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|2.6667|2.9166|2.5833|2.8334|3.0834|2.5|2.6667|2.9166|2.5833|2.0834|2.1667|1.8334|2|1.6667|2|1.6667|1.6667|2.6667|2.7083|2.75|2.667|2.167|2.083|2.583|2.5|2.583|3.5|3.75|5.125|4.875|6|5.417|4.3333|5.167|5.167|5.6667|7.167|10.167|12.5|12.3333|8.75|8.333|8.5|8.917|9.5|8.333|6.917|6.5|5.583|5.833|7.75|7.959|8.29|9.083|9.959|10.333|9.709|9.083|10.5|9.25|11.3333|11.042|11|10.5|9|8.58|10.5|7.25|7.58|7.92|8|7|7.33|6.83|8.25|8.17|8|9.46|8.33|7.75|9|7.83|9.67|13.25|12|12.92|11.46|15.33|14.88|17.92|23.13|26.54|27.54|30.25|26.55|27.5|25.93|26.5|32.4|40.91|41.34|44.2|37.61|32.8|30.6|30|27.89|25|20.9|29.47|28.98|16.06|9.88|2.2|2.61|3.87|5.47|6.83|4.85|6.25|6.85|7.6|9.06|10.35|7.61|5.6|6.16|6.11|5.36|5.78|7.06|6.4|5.95|5.72|5.1|5.2786|4.8|6.19|7.26|6.89|7.12|7.07|8.22|7.8|6.19|6.01|7.25|7.76|7.65|7.8|6.95|6.52|3.8|3.34|4.7|4.45|4.4|4.72|4.51|5.4|5.6|5.99|6.45|5.96|6.61|7.65|8.41|7.87|8.41|9.85|14.6|13.01|9.55|9.23|9.45|6.75|7.18|7.95|6.95|9.41|9.4|10.62|11.58|11.44|13.59|15.78|13.12|13.4|9.1|9.71|8.24|5.05|5.18|5.43|4.69|5.54|5.08|7.45|7.97|6|5.72|6.42|6.29|7.05|6.47|6.11|5.18|5.39|5.36|5.19|6.07|6.45|5.64|5.42|5.07|5.4|6.1|5.84|5.61|5.6|5.77|5.11|4.49|4.61|4.12|4.8|5.34|5.45|5.27|5.29|4.62|5.23|5.56|5.4|6.72|6.19|5.94|6.23|6.42|6.13|6.01|6|6.19|6.26|7.08|6.07|7|8.99|11.05|11.09|10.79|9.96|9.96|9.08|8.83|8.95|9.85|10.04|9.87|10.26|10.1|11.33|11.26|10.48|10.37|10.2|10.71|11.28|10.95|9.78|9.73|10.54|10.86|10.78|9.83|10.71|10.75|12.4|11.55|11.81|14.57|15.95|17.57|17|19.65|19.15|19|16|16.65|18.15|18.25|19.95|18.75|20.8|22.7|19.45|20.35|19.15|18.85|18.95|20.05|22.45|27.55|27.85|29.8|34.7|35.2|30.98|30.32|28.38|27.91|29.58|29.17|30.66|28.75|29.93|28.82|26.8|27.15|22.45|24.73|27.09|29.74|25.63|16.92|22.33|22.73|19.17|19.41|20.22|18.47|16.76|20.82|23.61|23.93|25.25|22.58|29.18|28.81|28.4|27|26.24|22.29|20.64|17.19|20.35|17.8|17.75||
2022-02-19 20:27:32|new_0222_0231|GNOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.7|9.8|9.8|9.73|9.84|9.9|9.97|9.98|9.98|9.96|10.1|10.03|10.04|10|10.019|9.94|9.97|9.98|10.09|10.04|10.05|10.15|10.14|10.15|10.22|12.03|11.22|11.94||||||9.75|9.75|9.78|9.79|9.82|9.81|9.8701|9.8801|10.03|10.07|9.85|9.86|9.95|12.16|11.86|15.17|13.8|12.31|19.38|19.17|19.49|16.2|15.48|13.89|13.27|12.01|11.45|22.97|17.75|17.17|11.33|9.66|8.6||
2022-02-19 20:27:33|new_0222_0232|MODV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13|15.26|15.05|17.25|16.5|17.1|16.48|18.97|18.15|19|19.24|17.98|16.039|18.27|18.92|18.5|19.24|19.6|22.89|22.56|24.22|25.7|24.665|26.75|30.09|29.32|27.54|28.47|29.04|29.23|29.56|33.86|30.56|29.36|28.09|25.78|23.51|24.73|26.75|27.03|24.59|23.54|21.87|23.75|26.83|27.26|26.7|26.94|28.26|31.33|27.55|29.25|27.26|30.76|27.15|28.69|28.45|26.22|19.55|10.67|13.32|4.62|1.9|2|2.21|2.63|2.37|7.01|13.07|10.73|9.91|10.38|10.52|10.51|12.7|16.06|16.08|12.51|13.54|17.05|17.9|15.17|13.01|14.41|14.68|17.95|16.37|17.19|16.53|14.65|15.34|14.28|14.58|12.98|13.35|12.01|8.72|12.12|12.34|12.42|14.27|15.1|15.68|14.71|13.39|13.87|13.62|12.25|12.91|11.36|11.67|14.25|16.85|18.36|17.04|18.31|23.92|28.23|28.91|28.25|28.15|29.22|27.43|26.09|25.07|26.4|28.82|38|39.45|37.85|39.23|40.12|46.19|39.935|37.9|37.42|36.74|40.05|45.29|50.68|46.16|48.01|45.4|46.74|44.15|45.61|47.01|48.19|48.44|45.18|47.7|47.71|52.07|48.02|45.64|47.55|47.45|47.54|41.16|36.41|38.37|40.25|45.58|44.02|43.98|45.95|50.34|50.54|51.83|54.29|57.59|58.69|59.98|63.53|69.02|73.02|76.12|74.34|82.01|73.08|64.23|64.9|74.75|67.74|60.99|64.33|69.5|65.73|67.06|64.79|57.1|54.55|60.85|57.69|69.9|60.03|59.65|68.75|50.5|60.72|60.18|80.56|77.66|81.97|92.17|99.27|130.27|143.38|437.04|166.49|127.68|139.4|137.76|161.48|169.23|178.51|203.2|167.43|152.73|143.54|134.49|113.81||
2022-02-19 20:27:35|new_0222_0233|RAPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.7|21.73|29.89|43.05|18.1|15.41|14.16|19.88|27.74|22.95|29.17|32.19|29.16|21.11|20.24|20.47|18.73|23|22.04|19.43|30.76|31.02|35.3|31.98|34.72|31|38.72|22.13||
2022-02-19 20:27:35|new_0222_0234|KROS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|28.8|29.5|36.46|32.43|53.43|37.61|51.8|77.9|69.58|57.54|61.7|58.76|56.71|51.48|41.22|36.04|33.77|39.91|42.82|53.05|59.36|49.34||
2022-02-19 20:27:35|new_0222_0235|PLBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|9.9|10.21|10.02|10.1152|11.27|12.37|13.36|23.38|52.46|42.69|37.72|28.86|26.34|24.85|30.14|35.01|27.4|16.95||
2022-02-19 20:27:36|new_0222_0236|PNTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|20.07|23.07|32.16|26.2|26.905|13.89|18.85|23.95|22.87|25.37|36.92|36.69|43.93|52.25|61.46|56.07|52.38|46.03|40.49|35.4|42.45|32.77|31.03|28.04|27.11|20.17|23.75|16.45||
2022-02-19 20:27:36|new_0222_0237|DMTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|19.56|19.44|19.46|19.4398|19.5186|19.56|19.64|19.74|19.96|19.9|19.9|20.18|20.1|20.24|20.2|20.34|20.5|20.58|20.66|20.2|20.3|20.6|20.6618|20.76|5.25|5.47|7.3|7.74|10.66|13.11|15.98|11.95|14.31|13.29|13.48|12.03|11.53|12.09|13.9|12.09|31.97|43.76|48.7|51.79|40.14|38.95|38.14|32.57|37.79|31.92|29.14|18.44|16.35|13.39||
2022-02-19 20:27:37|new_0222_0238|TSAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|28.29|30.11|23.56||
2022-02-19 20:27:37|new_0222_0239|NOTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.125|7.625|7.125|8.875|8.5|8|7.625|7|5.281|6.25|5.0625|5|4|4|4.0625|3.625|3.625|3.875|4|4|3.375|3.1875|2.8125|2.75|2.875|2.75|3.125|4|3.75|2.75|3.5|3.5|2.5|3.0313|2.5|2.5|2.3125|2.375|3.0625|3|3.0469|4.45|6.87|11.1|8.26|7.1|5.17|7.7|7.49|7.17|7.05|6.75|6.9782|5.97|5.4993|4.6896|3.4|3.63|3.01|3.2|3.1|3.1|2.88|3|2.97|2.9|2.85|3.829|3.731|4.75|4.41|4.69|4.25|4.67|4.6|4.4|4.58|3.92|4.17|4.16|4.11|5.68|5.85|5.21|5.4|5.03|5.39|7.57|9.7|8.18|6.12|6.62|5.8|5.9|5.61|5.85|5.24|6.01|6.31|6.38|6.44|6.6|6.32|7.16|6.82|5.75|5.08|5.37|5.19|5.5|6.1|6.45|7.22|7.48|6.98|7.09|7|6.73|7.38|8.65|8.79|7.58|6.27|6.06|5.5|5.404|4.6|5.25|5.26|4.92|4.785|3.6|3.41|1.4|1.2|1.705|1.29|1.56|1.09|0.87|0.78|0.92|0.89|1.2|1.036|1.05|0.7517|0.75|1.27|1.0793|0.93|0.93|0.93|0.9|0.84|0.91|1.03|2.3701|2.5|1.94|2.631|1.83|2.041|1.97|1.87|1.5401|1.36|1.3|1.5|1.35|1.26|1.2|1.35|1.22|1|0.88|1.1|1.21|1.3199|1.18|1.2|1.3|1.71|1.54|1.56|1.425|1.59|1.43|1.5|1.31|1.37|1.75|2.41|3.17|3.29|2.79|2.95|2.77|2.75|2.441|2.18|2.2|2.22|2.4186|2.16|2.2|2.25|2.04|2.07|1.92|2.11|1.8802|1.63|1.61|1.65|1.38|1.5601|1.45|1.54|1.32|1.0999|0.95|1.0001|1.2001|1.32|1.17|1.13|0.6699|0.95|0.72|0.84|1.5801|1.22|1.25|1.65|1.83|1.8|1.48|1.73|2.05|2.79|2.52|1.9502|1.62|1.56|1.73|1.64|1.84|1.749|1.6393|1.6566|1.4031|1.3|1.32|1.44|1.7|2.03|2.01|1.99|1.96|2.0223|3.28|3.43|5.23|4.39|5.4|5.02|4.85|3.21|4.06|4.92|4.87|5.15|4.77|4.7|5.72|7.2|13.45|12.16|18.77|20.14|25.52|26.41|29.21|27.85|31.44|30.55|54.74|42.88|32.86|32.33||
2022-02-19 20:27:39|new_0222_0240|PMVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.51|34.49|35|36.85|49.25|35.72|34.95|32.94|33.89|31.48|33.58|34.4|30.19|30.24|24.48|19.99|23.55|15.97||
2022-02-19 20:27:39|new_0222_0241|SEER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.46|54.01|60.15|51.91|52.18|47.33|28.92|30.73|31.14|39.49|34.55|38.51|21.08|23.4|17.37||
2022-02-19 20:27:39|new_0222_0242|NOVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.39|11.01|9.85|9.85|9.68|11.5|14.15|18.09|9.8|11.44|16.4|17.51|27.5|23.82|28.99|28.72|38.62|50.31|46.75|37.88|41.06|31.34|27.81|37.6|37.01|37.18|34.38|43.17|32.71|28.75|20.02||
2022-02-19 20:27:40|new_0222_0243|OVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.0756|66.9453|61.6742|72.2431|66.2228|65.5272|73.6344|78.2901|81.5812|84.8188|78.1296|81.0728|75.5877|76.6044|79.5209|70.7715|77.755|82.6782|83.2133|88.4309|83.2133|88.6985|104.2174|96.5917|97.3676|100.0701|98.1436|93.8625|101.0868|112.1909|105.3144|115.0271|117.2479|109.1395|108.2041|117.89|112.8649|111.6022|129.2884|131.6697|142.7203|148.4462|160.8613|188.501|190.0796|174.1861|104.1638|116.8198|115.9368|130.8403|152.861|124.7665|136.7803|121.9035|120.4587|112.6457|130.4924|139.6968|124.0441|139.0011|146.1184|143.0949|117.1944|133.0076|139.884|121.1544|130.4389|126.6127|137.5295|141.9176|166.8013|168.5672|160.5135|158.8813|167.9518|185.4775|175.1226|183.9256|173.9453|208.0869|204.7423|242.1749|240.3555|245.1717|178.9756|167.1224|125.8635|141.8105|115.696|122.3316|119.0673|102.2374|113.9568|134.8003|155.2959|127.5225|135.9241|141.2754|155.0016|151.2824|147.4027|171|153.4|170.25|164.05|162.7|152.5|166.4|152.6|141.3|149.8|142.25|141|144.95|157.15|157.4|173|164.65|159.9|150.55|122.4|118.25|94.1|101.8|92.65|92.75|99.65|97.45|97.55|107.9|102.75|97.9|113.1|109.35|114.35|103.4|103.75|98.1|99.15|91.4|91.95|90.45|88.05|85.5|86.7|86.25|86.25|88.85|90.55|86.25|94.7|99.45|110.25|114.1|119.4|111.75|106.5|113.1|107.55|86.75|60.95|65.2|68.4|58.15|58.2|71.8|61.75|48.05|37.4|34.65|40.75|40.3|41.5|22.85|19.15|26.1|28.7|32.75|40.4|40.45|43.8|49.75|52.55|47.55|64.4|63.95|59.25|56.25|59.6|52.95|48.6|44.35|49.45|46.65|58.1|59.45|58.75|68.2|56.4|54.2|53.8|62.85|64.55|65.95|68.5|65.1|65.9|40.5|30.85|32.45|33.65|34.9|34.25|33.45|23.85|24.95|20.85|22.25|21.3|22.1|20.15|22.25|16.92|9.36|3.42|5.8|8.39|9.4|12.1|9.43|8.16|9.67|12.83|17.94|19.98|25.72|24.65|25.58|29.11|30.11|25.32|28.36|36.13|37.92|32.13|39.37|38.96||
2022-02-19 20:27:42|new_0222_0244|BTRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.9|9.77|9.9|9.87|9.88|10.05|10.15|9.75|9.8|9.87|10.25|10.2|10.38|10.37|11.2|13.4|16.7|16.88|17.65|15.32|15.46|14.56|13.75|11.46|11|10.5|8.8|7.87|7.68|6.56||
2022-02-19 20:27:42|new_0222_0245|AMTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|25.72|22.69|25.56|30.96|30.2|32.75|31.32|35.62|56.61|63.57|59.02|46.03|46.61|28.8|31.11|26.05|23.6|16.35|13.88|10.14||
2022-02-19 20:27:42|new_0222_0246|ULCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|20.29|21.91|16.97|15.2|15.82|16.49|16.02|13.01|14.11|13.11||
2022-02-19 20:27:43|new_0222_0247|AVNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.083|15|15.833|16.083|16.25|16.75|16.583|16.5|17.3333|18.417|18.6667|17.583|17.083|17.917|18.6667|18.417|18.833|23.167|23|22.917|20.875|19|21.75|22.75|21.25|21.125|21.875|21.5|20.75|21.25|20.875|23.125|28.625|26.375|25.875|26.563|25.75|24.688|25.25|20.375|23.188|24.438|22.938|20.063|18.313|14.813|12.438|11.25|14.688|14.063|12.313|11.063|11|12.813|16.188|14.75|16.438|16|13.688|11.375|10.688|10.438|10.938|11.438|11.438|11.313|11.5|11.688|9|8|8.313|7.313|7.875|5.563|5.875|8.2|8.6|9.1|8.45|9.06|10.41|10.52|10.1|7.8|8.55|10.05|9.8|10.05|10|12.2|12.14|11.58|11.25|9.93|9.35|8.59|8|7.8|3.92|3.52|3.83|3.9|4.62|4.98|4.45|4.56|4.42|3.93|4.83|5.95|6.39|6.71|5.75|6.65|6.84|6.89|7.44|7.23|7.1|7.52|7.57|9.23|9.06|8.65|9.1|8.88|7.72|6.72|6.62|7.14|6.79|6.06|5.77|5.77|6.43|7.16|8.73|9.32|8.88|9.45|8.78|8.35|8.67|8.33|8.2|7.68|7.5|7.33|6.71|6.1|6.56|7.13|7.19|7.52|8.03|7.47|7.99|6.27|6.58|6.15|6.5|6.37|7.38|7.74|6.97|7.5|8.21|6.45|4.75|2.83|3.15|2.05|1.61|1.34|2.74|3.01|2.71|4.29|5.1|6.67|5.58|7.18|7.47|7.45|7.95|10.24|11.31|9.99|8.42|10.31|9.75|12.09|12.92|12.46|12.49|13.15|13.88|14.21|14.48|15.23|15.47|15.5|12.63|10.71|11.19|10.76|11.55|14.42|13.43|14.4|13.86|13.23|13.68|14.73|15.78|16.57|18.93|20.14|20.42|21.84|22.79|24.41|22.53|25.69|24.78|28.91|27.02|30.71|30.3|32.46|35.35|35.56|37.5|36.66|37.47|40.13|42.14|37.95|39.22|35.58|37.01|37.3|37.91|35.59|39.74|37.35|39.05|38.89|39.17|34.27|32.47|29.34|33.44|35.98|31.76|27.06|26.91|30.25|35.98|37.47|35.24|35.07|34.47|33.81|29.23|32.97|32.04|34.11|33.68|34.09|39.21|37.34|38.74|36.58|36.14|40.03|46.07|46.21|43.5|43.46|41.31|42.52|41.85|41.92|43.22|44.85|42.26|43.72|32.31|33.62|28.6|32.37|32.62|29.31|27.64|25.13|31.39|32.77|32.01|32.65|32.05|31.53|36.79|33.18|24.76|18.97|23.29|24.78|26.23|23.9|25.52|26.46|31.07|36.55|40.28|38.43|43.22|47.27|50.77|51.98|49.16|48.52|52.09|46.35|53.88|60.92|55.95|49.77|52.55||
2022-02-19 20:27:44|new_0222_0248|AGTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1657|12.5|12.5|12.5|12.5|12.5|10.98|9|9|9|9|2.15|2.2|1.52|1.5|1.5|1.5|2.5|4.6|5.75|8.94|9|10.1|14.88|21.73|20.95|19.18|21.58|19.38|24.86|20.32|22.61|19.06||
2022-02-19 20:27:45|new_0222_0249|RXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|21|19.01|16.24|17.75|19.09|21.48|20.69|25|24.05|20.18|20.08|17.84|14.25|14.43|13.62|13.4|13.87|12.5||
2022-02-19 20:27:45|new_0222_0250|IMXI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.85|9.7267|9.85|9.7951|9.77|9.78|9.8113|9.78|9.74|9.9392|9.92|9.95|9.96|9.95|9.98|10.0177|9.68|9.66|12.1|12.31|11.67|12.01|11.36|11|11.49|12.18|13.85|14.6|13.38|12.97|13.52|15.03|13.18|11.81|11.12|9.62|8.4|9.87|11.85|12.41|16.54|17.35|14.115|15.66|15.82|16.11|15.05|14.83|14.65|14.76|15.75|15.74|16.29|18.4|16.64|17.01|15.35|16.51|15.96||
2022-02-19 20:27:45|new_0222_0251|PRVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|35.63|33.4|43.3|41.59|29.34|23.08|25.83|22.32|26.98|21.54||
2022-02-19 20:27:46|new_0222_0252|ALHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|23.2|26.34|25|22.79|20.85|18.18|16.82|19.95|15.16|13.95|7.7||
2022-02-19 20:27:46|new_0222_0253|NUVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|10.65|11.125|10.05|10.05|11.2|10.3|10.57|10.2|10.87|13.6|9.35|8.86|9.35|10.05|9.01|8.76|8.83|6.07||
2022-02-19 20:27:46|new_0222_0254|POWW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|178.125|170.325|157.825|150|156.25|181.25|157.825|150|151.575|131.25|134.375|100|81.25|48.45|45.325|96.875|106.25|113.275|54.7|43.75|51.575|37.5|37.5|55.475|34.375|26.575|24.225|28.9|46.875|42.1875|28.9063|17.9688|35.9375|21.875|22.6563|25|17.9688|15.625|7.8125|7.0313|3.9|7.8125|2.45|2|2.25|2.25|0.75|0.75|0.75|0.375|0.25|0.2|0.375|0.5|0.5|0.5|0.025|0.05|0.475|0.25|0.25|0.225|0.225|0.025|0.025|0.025|0.025|0.025|0.025|0.05|0.05|0.025|0.025||0.025||0.025|0.025|0.025||0.025|0.025|||0.075|0.075|0.075|0.075||0.075||0.025|0.025|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125||0.125|0.15|0.15|0.5|0.5|0.15|0.15|0.15|0.1625|0.1625|0.15|0.15|0.15||0.5|1|0.5|0.5|0.375|0.625|0.25|0.75|0.75|0.525|0.525|1.5|2|1.5|1.25|1.5|1.125|0.625|0.625|0.625|0.5|0.5|0.5|1.25|0.625|0.625||0.2125|0.225|||0.5|0.5|0.5|0.625|0.625|0.65|3|1.125||1.125|3.75|2.5||1.75|1.5|0.8|1.375|0.83|1.05|1.095||0.3|0.3075|0.3125||0.315|0.375|0.3775|0.5|0.4||0.4|0.625|0.4|0.4|0.425||0.325||0.45|1.25|1|1|1|1|0.5|1.25|0.575|0.575|0.6025|0.6025|0.605|0.6025|0.6025|1.25|0.75|1.2|0.75|0.75|0.775|||1.0275||0.775|0.825|0.825|0.8|0.8||0.8|0.75|0.75|1.25|1.25|1.275|1.275||1.275|1.275||1.275|1.275|2.2125|3.9|2.48|3.35|3.25|2.25|2.5|2.75|2.4|2.5|2.9|2.5|3.2|4|4.08|4.75|6.02|6|6.06|5.19|4.5|3.2|3.23|2.9|3.01|4|3.03|3.1|2.68|2.65|2.1|2.01|1.9|1.51|1.67|1.4|1.12|1.18|1.38|1.89|1.63|2.44|2.5|2.445|2.44|2.65|2.15|2.51|3.44|6.14|7.74|6.65|6.92|7.07|8.6|7.05|7.09|6.12|6.28|5.79|5.49|4.65||
2022-02-19 20:27:47|new_0222_0255|FA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|19.99|19.18|22.05|20.43|19.19|16.87|18.96|16.96||
2022-02-19 20:27:47|new_0222_0256|CRIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.875|88.75|79.065|60|64.69|41.875|32.19|21.875|17.85|25.4|30.35|23.95|29.45|24.75|18.25|23.5|26.175|27.05|17.75|11.76|9.15|6.25|5.6|5.5|4.0015|4|5.695|3.975|5.1|5.3|4|4.25|4.25|12.15|19.25|18.155|18|17.6|23.75|28.55|25.75|25.5|28|25|24.15|18.95|22.25|21.05|15.2|22.9|18.55|17.15|24.9|24.25|23.375|19.5|19.9|19.15|18.05|20.7|24.5|21.6|21.2|19.9|18.4|18.85|13.3|11.85|11|9.8|7.85|6.7|5.5|7.85|7.5|8.4|7.35|6.2505|7.75|6.95|8.45|7.55|6.95|5.95|5.8|5.1|5.613|5.15|4.95|4.9|7.05|6.35|7.15|5.8495|7.15|7.2|7.9|8.25|5|4.3|4.05|4.4|5.45|5.95|6.8995|6.65|7.6|6.85|7.3|10.5|10.45|10.75|14.35|18|11.35|15.35|16.65|16.15|14.15|7.25|8.85|6.5|7.15|7.9|8.7|10.2|14.35|14.65|19.25|18.8|18.1|17.95|16.6|16.3|16.4|18.8|18.45|22.75|23.95|23.15|22.2|23.9|23.85|26.75|20.65|21.15|20|18.1|16.1|18.3|14.45|17.2|16.45|19.15|16.75|17.3|20.45|21|19.1|14.3|16.6|14.35|15.1|15.55|12.55|9.7|8.25|9.4|8.2|7.9|6.1|6.45|6.85|7.4|16.15|15.1|14|13.7|17.6|16.65|15.3|12.65|10.025|13.45|13.95|13.8|7.95|7.5|8.45|9.6|9.25|7.65|8.6|9.2|15.05|14.05|15.3|16.2|13.15|14.35|12.75|9.85|8.45|9.9|8.6|10|8.15|6.7|4.09|3.7|2.7|4.032|3.1945|2.54|2.39|1.67|1.67|1.6|1.86|1.67|0.7511|1.08|1.16|1.1|2.24|1.83|1.4|2.04|1.81|1.9|2.16|1.51|1.58|1.68|1.52|1.28|0.66|0.7593|1.34|1.25|1.37|1|1.21|1.21|7.89|10.47|9.96|8.97|12.42|10.23|14.41|7.55|7.54|8.45|8.09|6.92|4.45|3.75|3.28||
2022-02-19 20:27:50|new_0222_0257|VBIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.14|40.64|37.5|37.5||40.64|34.38|21.88|21.88|21.88|21.88|31.26|37.5|137.5|118.76|112.5|118.76|93.76|90.64|93.76|106.26|175|181.26|250|206.26|181.26|150|125|106.26|125|106.26|112.5|106.26|131.26|131.26|125|137.5|118.76|118.76|121.88|118.76|112.5|118.76|131.26|118.76|118.76|112.5|112.5|112.5|93.76|71.88|78.14|65.64|68.76|68.76|50|50|50|50|50|56|94|94|100|68.8|100|100|137.5|112.5|100|106.3|100|90.6|181.3|237.5|212.5|237.5|300|300|268.8|256.3|287.5|275|306.3|268.8|275|268.8|362.5|375|506.3|618.8|575|500|500|550|500|550|462.5|450|400|231.3|231.3|200|218.8|262.5|337.5|406.3|362.5|362.5|450|431.3|487.5|487.5|468.75|425|437.5|500|506.25|550|868.75|762.5|625|662.5|725|725|737.5|781.25|650|600|487.5|675|501.5625|462.5|436|496|500|530|585|540|560|562.5|760|695|690|750|765|602|661|563|501|504||472|474|435|424|450|441|415|415|500|590|583|1047|960|1090|1123|1083|756|795|729|705|653|567|605|721|851|830.1|825|833|856.8|800|920|1267|1833.6|1075|1049|1181|1220|1185|1146|1536|1458.02|1590|1200|1180|1110.1|1054|1152.64|1160|1024|1065.98|1004|920|1004|1008|1069.98|1082|1092|958|1036|956|880|1050|988|1002|1010|1014|924|726|692|600|510|380|242|216|320|236|200|240|180|222|502|377.98|340|358|320|274|302.02|300|262|300|294|256|270|256|248|222|202.9|230|226|238|244|242|238|234|220.2|176|174|158|138.08|116|149|250|244.6|189.98|192.02|202.02|208|152|155.96|202|182|164|148.02|150|150.24|154.02|150|150.68|310|260|310.62|154.86||174|154.5|158|226|254|192.4|180|128.8|128.804|109.2|92.8|91.2|126|120.4|120.796|110|100.8|112|104.4|94|113.2|98|102.8|104|84.8|76.8|95.2|90|2.25|3.99|3.83|3.66|4.1|3.4|2.9|3.4|3.39|4.1|5.93|5.45|4.36|4.23|4.74|3.5|3.26|3.82|3.72|4.1|4.26|3.97|4.05|3.63|3.21|3.85|2.91|1.92|2.17|2.3|1.87|1.66|1.58|1.73|1.87|1.93|1.91|1.89|0.87|0.6957|0.5701|0.504|0.5599|0.875|1.415|1.42|1.33|1.13|1.68|2.18|3.36|4.38|3.81|3.07|2.15|3.27|3.02|3.82|3.32|2.85|2.74|3.96|3.28|3.1|3.1|3.04|3.01|2.6|2.33|1.72||
2022-02-19 20:27:52|new_0222_0258|POLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.7708|2.4375|2.6875|2.625|2.8542|3.25|3.7292|4|5.125|4.9375|5|4.6458|4.75|4.6042|4.5417|4.125|4.4583|5.0833|6|6.0833|5.5625|5.9167|6.0208|5.7083|5.7917|6.2917|6.6875|5.8958|6.125|6.25|6.4167|6.2708|6.2708|6.7917|7.5|8.1458|7.2917|7.1667|7|7.3333|8.3542|9.1667|11.2708|12.5833|12.2917|12.375|13.3333|13.2917|13.5833|13.6458|14.1667|15.25|17.1667|20.375|16|16.0625|18.9792|21.9167|28.6667|26.8958|20.1667|20.8542|22.5|20.4167|21.7083|23.5833|16.875|16.5833|19.5208|21|23.8542|23.875|26.4792|31.0625|29.5|28.4583|38.5052|46|49.9375|38|45.625|39.125|47|54.5|26.45|17.77|19.56|21.68|23.15|21.25|19.9|17.05|20.78|24.44|25.64|22.74|20|20.92|21.06|22.67|19.01|18.34|18.36|16.3|14.98|17.96|15.13|14.23|14.41|14.61|18.5|21.53|21.67|24.24|25.27|23.87|27.81|30.64|32.65|40.05|39.92|36.61|37.8697|39.6364|42.1|38.68|38.85|43.24|43.5|41.19|41.47|37.21|36.44|38.08|31.49|34.42|36.36|34.16|32.6|30.81|29.85|27.62|28.3|35|34.56|35.43|37.5|21.55|22.21|15.56|17.92|17.53|21.11|21|21.2|19.7|20.45|23.62|25.11|24.3|26.22|28.02|28.4|28.55|27.35|26.85|26|18.91|18.86|19.31|24.91|24.29|22.32|24.35|25.8|22.52|14.44|12.71|13.2|10.15|8.59|12.07|12.74|17.84|18.91|23.67|23.89|26.81|24.11|23.15|25.98|26.42|28.43|31.28|33.2|29.94|28.6|29.97|27.31|33.78|35.88|35.77|37.22|35.4|34.89|36.62|37.07|36.58|36.53|34.25|32.05|28.45|33.41|34.46|35.64|37.24|37.3|40.26|38.32|30.09|33.4|32.82|35.66|35.33|32.44|33.63|36.87|41.12|40.36|44.19|43.82|46.2|43.92|46.49|43.2|46.05|42.94|44.73|46.45|42.93|44.38|44.45|43.57|45.34|48.05|46.97|47.73|47.78|51.87|52.17|53.02|45.83|50.44|52.95|53.27|55.17|56.31|58.08|53.16|50.85|53.62|52.91|47.42|44.83|37.5|39.19|38.45|44.52|44|48.24|50.65|51.96|51.71|51.82|54.76|56.58|53.56|54.11|54.6|52.92|52.31|45.18|42.63|44.22|45.36|52.32|50.38|58.99|54.04|60.37|65.15|72.85|76.25|82.21|67.22|60.3|58.97|45.77|33.1|38.79|50.24|46.11|51.48|41.07|37.04|38.4|31.07|37.32|39.42|25.34|27.34|28.72|13.73|10.06|14.12|13.03|14.68|19.99|12.36|11.84|19.52|27.32|27.03|31.72|40.49|38.91|39.99|32.8|41.73|31.19|29.78|25.71|26.76|25.52|29.34|26.65|27.35||
2022-02-19 20:27:54|new_0222_0259|FLYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|33.82|34.7|32.05|47.01|46.52|47.31|38.83|38.45|29.36||
2022-02-19 20:27:54|new_0222_0260|GATO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.86|7.13|15.38|14.72|12.98|10.49|11.74|17|17.61|13.58|14.09|11.49|12.59|11.51|10.37|3.23||
2022-02-19 20:27:55|new_0222_0261|PHAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|23.78|26.17|29.9|34.16|36.17|25.06|31.5|42.31|32.2|34.13|34.89|36.9|39.43|44.96|33.86|38.49|46.15|36.94|38.74|35.91|35.21|31.95|36.26|32.24|23.38|17.83|19.98|17.5||
2022-02-19 20:27:55|new_0222_0262|DTIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.44|15.15|12.6|13.51|14.15|11.69|8.19|7.56|6.55|19.66|13.24|8.22|8.02|4.66|6.8|7.71|8.28|6.75|5.42|6.59|6.45|11.49|8.57|13.71|12.3|9.23|8.99|10.81|11.62|9.8|13.31|11.19|9.89|8.87|7.26|4.36||
2022-02-19 20:27:55|new_0222_0263|VLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|12.26|15.12|21.91|21.7|16.58|12.78|12.78|9.6|10.34|7.92|6.73|6|6.59|5.02|4.92|4.04||
2022-02-19 20:27:56|new_0222_0264|ONEW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|15.8|6.16|10.36|15.74|24.24|26.22|28.76|20.9|18.7|27.58|29.65|32.79|36.89|41.8|54.56|51.01|41.55|47.19|41.95|42.14|46.79|52.49|60.4|53.73||
2022-02-19 20:27:56|new_0222_0265|EOSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|13.77|23.9|23.22|21.08|18.14|13.42|17.75|17.87|14.98|13.61|14.2|11.51|9.06|7.6|4.11||
2022-02-19 20:27:56|new_0222_0266|BCAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.02|33.77|44.51|52.3|51.09|46.85|42.13|43.74|40.04|41.6|30.89|28.78|21.8|18.78|9.49||
2022-02-19 20:27:57|new_0222_0267|PCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|25.23|26.2|17.61|24.48|14.48|15.46|12.79|13.8|11.67|10.22|6.15||
2022-02-19 20:27:57|new_0222_0268|GCMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|9.51|12.27|13.23|13.04|12.4|13.17|11.7|10.3|10.09|11.46|11.44|11.64|11.22|10.52|9.01||
2022-02-19 20:27:57|new_0222_0269|STOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.57|28.15|26.85|36.09|21.68|28.82|25.22|26.54|28.99|27.05|22|21.34|25.78|23.05|26.1|28.56|35.44|39.62|49.3|57.14|62.81|60|36.92|30.68|38.27|33.27|27.74|25.52|25.63|24.62|20.75|21.63|18.8||
2022-02-19 20:27:57|new_0222_0270|RMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.74|9.74|9.78|9.9|9.85|9.85|9.85|9.92|10.0176|10.08|10.05|9.9|9.96|10|10.2|10.23|10.18|10.24|10.16|15.46|20.89|18.44|10.41|8.28|7.56|9.56|8.01|6.86|5.04|4.67|4.48|3.57|3.77|2.06||
2022-02-19 20:27:58|new_0222_0271|VERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.92|53.14|65.15|70.7|49.61|49.67|33.31|39.36|28.99||
2022-02-19 20:27:58|new_0222_0272|PRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0673|1.0359|1.4439|1.3184|1.2556|1.2242|1.2242|1.2085|1.2242|1.7264|1.5381|1.4125|1.3184|1.4596|1.8206|1.7893|1.5695|1.6637|1.5695|1.5381|1.6009|1.6794|1.5381|1.5854|1.6007|1.5069|1.6674|1.7578|1.7261|1.8832|1.8832|1.8832|2.2601|2.3544|2.229|2.2601|2.2448|2.2601|2.3856|2.5115|2.6053|3.3901|3.5783|3.1703|3.2646|3.3901|3.2646|3.4212|3.4845|2.9822|2.8251|2.9195|2.8878|2.668|2.9195|3.3591|3.7354|4.2687|4.3947|4.2376|4.2066|4.8654|4.6145|5.5246|6.0898|5.101|4.9128|5.0224|5.0852|4.0495|3.7668|3.7037|3.9241|3.7981|3.4845|3.3901|3.9241|4.1749|4.7716|5.5875|5.0852|4.7558|4.332|3.971|4.536|4.4574|3.7668|3.7668|3.7828|3.6416|3.2646|3.1545|3.6416|3.4212|3.233|4.2066|3.7668|3.5314|4.2213|3.993|4.0427|4.3196|4.5981|4.2687|4.6332|4.4224|3.8924|4.3817|3.9676|4.0936|4.4823|4.9976|5.7378|7.0187|6.3661|6.0146|5.4118|5.2383|5.7758|5.4118|5.5751|5.4948|4.8869|4.4574|5.1179|5.6123|6.0242|6.4791|7.1695|7.9029|7.8916|8.2493|7.9854|7.5826|8.8216|8.8522|9.3754|10.9088|11.206|12.483|12.0988|11.6055|12.2948|12.2609|13.7074|14.1255|12.001|11.5603|11.3004|12.4078|12.7751|14.0633|13.8656|12.5152|11.9502|11.1309|11.7354|11.9106|13.5887|14.8035|15.3516|15.1764|15.2555|15.1877|13.6396|13.2271|12.9841|14.0577|15.0973|16.2613|16.6794|15.4589|14.9391|16.0296|16.2047|16.4986|13.0632|14.4588|12.5999|11.9671|11.3625|10.871|10.8032|11.0857|12.1705|14.069|12.6508|12.6169|15.5211|16.1369|15.2951|14.0068|14.9335|15.0408|12.3513|13.5774|13.5435|18.962|18.4027|16.8489|15.5211|14.747|14.9165|14.1537|14.165|15.668|15.7414|16.7641|18.8377|19.1287|16.9336|14.4673|15.3911|13.8062|15.6369|15.9844|16.9167|17.2811|16.2641|19.9508|21.4933|24.4004|23.9088|23.9512|21.3662|22.5782|21.4001|22.6799|22.2731|22.6121|22.5527|23.68|21.951|23.0274|22.5019|23.9935|24.858|25.3157|23.5698|26.1293|24.3241|23.9681|25.1292|23.1291|24.3071|24.3325|23.8071|23.7393|24.2902|22.9426|23.4765|24.0444|24.2732|24.9173|22.79|26.0446|25.6293|24.9767|27.8328|30.2059|22.3578|21.7137|20.6119|20.9848|24.0529|25.909|26.8328|25.2648|23.9935|28.816|29.6889|30.689|31.3416|31.9095|30.6043|20.9085|20.5695|18.9762|19.3915|19.4847|21.273|22.2137|21.273|18.5524|20.2983|20.6458|21.5442|20.9424|24.68|27.1124|26.2225|23.1206|25.2055|30.4602|30.9517|32.9689|39.2236|37.5201|36.9777|31.1891|31.9688|33.774|34.6554|39.1643|39.4948|35.4013|33.7147|36.8251|36.7065|42.1391|46.1564|39.944|39.6643|35.6386|42.4273|46.0123|44.58|47.1989|45.1394|52.0467|53.4367|54.3351|54.4622|66.2259|49.4957|48.4024|50.3093|33.3333|19.3067|27.0446|31.2823|38.4778|44.224|47.3684|48.0125|44.2919|53.335|53.87|47.18|50|43.29|50.94|52.72|48.13|43.77|47.32|42.01|40.45|45.12|45.11|39.81|36.02||
2022-02-19 20:28:00|new_0222_0273|STTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|26.87|32.48|45.05|47.78|42.01|29.59|34.89|27.57|28.95|21.73|21.49|21.08|19.99|8.41|8.89|6.99||
2022-02-19 20:28:00|new_0222_0274|VEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:00|new_0222_0275|MASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|54.71|54.84|57.47|52.11|52.33|44.45|37.11|31.31|36.1|34.98|35.59|24|26.28|16.3||
2022-02-19 20:28:01|new_0222_0276|ATLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|16.5|17.875|20|20.625|18.5|18.8125|23.5625|30|31.125|36.0625|34.5625|36.125|32.5|31.5625|29.6875|34.75|49|51.5625|29.9375|14.75|17.375|7.75|8.4688|8.3|11.82|13.31|10.97|11.7|8|7.9|6.99|8.87|11.76|5.5|5.6|6|7.791|6.88|7|5.69|5.91|5.26|5.13|7.13|7.521|6.3|5.93|6.47|10.04|12.99|12.5|13.94|15.92|19.15|20.8|23.33|21.84|23.4|22.25|20.43|18.34|17.5|16.79|15.16|19.23|19.48|22.63|25.88|25.85|28.39|29.81|28.19|31.115|33|34.46|38.84|42.19|42.6|44.41|39.81|39.16|40.92|37.58|36.66|40.99|38.42|36.82|32.11|29.5|30.58|33.11|38.72|39.65|35.19|27.06|33.95|34.75|35.32|33.23|25.63|22.08|24.63|12.36|12.01|9|14.45|7.93|8.26|10.35|9.08|5.75|6.83|5.17|2.72|2.4|4.65|6.02|3.17|1.86|3.66|2.95|2.91|2.23|3.14|4.05|4.31|3.26|3.65|3.32|3.17|3.62|5.32|6.28|4.19|4.28|5.01|5|5.93|5.97|6.41|6.72|6.49|6.31|4.94|4.07|3.15|2.43|3.03|2.63|3.1|3.18|4.18|3.78|4.31|5.26|5.31|5.73|3.74|4.36|5.15|6.25|3.85|3.76|3.72|3.36|3.23|3.51|3.7|4|3.5|3.52|3.84|3.811|3.55|3.47|3.54|3.59|2.82|2.47|2.24|2.95|2.84|2.76|2.66|2.42|1.26|1.18|1.75|2.65|2.59|2.85|2.03|2.89|2.95|3.94|3.83|3.97|3.41|3.1325|2.9925|3.2|3.04|3.02|3.16|3|2.79|2.72|2.99|3.02|3.15|3.063|3.07|2.86|2.805|2.58|2.58|2.545|2.38|2.6|2.41|2.32|2.3272|2.22|2.28|2.35|2.21|2.145|2.03|2.11|2.14|1.8|1.85|2.81|3.41|3.7|3.25|3.15|3.77|3.69|3.45|3.228|3.48|4.063|4.8338|7.9|8.11|6.94|7.96|9.32|11.28|9.65|10.64|17.34|13.15|10.6|8.24|9.49|13.25|15.24|18.46|24.51|28.5|27.2|28.29|29.49|39.25|41.12|44.85|51.25|58.5|87.34|59.39|69|71.66||
2022-02-19 20:28:02|new_0222_0277|APPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.85|30.76|17.84|16.275|16.9|15.69|11.79|8.49|6.43|6.15|4.7|4.13|3.24||
2022-02-19 20:28:03|new_0222_0278|ORGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7501|9.9|9.9|9.85|9.8|9.83|9.85|9.88|9.99|10|9.95|9.83|9.97|10.04|9.9|9.99|9.992|10.02|10.01|10.1|10.13|10.12||10.15|10.15|11.86|7.07|7.8|7.07|6.58|8.09|4.16|4.43|6.55|7.35|4.96|4.48|4.64|3.71|2.86|3.73|4.21|3.75|3.83|4.32|3.95|3.72|5.28|7.38|11.86|15.42|20.11|21.46|16.41|16.82|14.46|17|13.05|11.38|9.86|8.4|7.18||
2022-02-19 20:28:04|new_0222_0279|AKRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|19.18|25.3|25.94|19.73|23.2|22.99|19.17|26.09|24.41|19.25|20.55|22.78|33.37|36|33.04|29.18|29.05|28.51|24.82|29.5|30|28.33|29.26|26.32|24.65|21.07|24.11|21.54|22.64|21.05|20.74|18.04||
2022-02-19 20:28:04|new_0222_0280|VITL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|37.61|40.41|40|34.3|29.95|25.06|25.5|28.05|21.96|23.28|21.38|20.08|17.26|17.78|17.84|16.93|16.35|18.31|16.71||
2022-02-19 20:28:05|new_0222_0281|GIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25|27.5|24.625|27.25|27.875|27.5|27.875|28|34.875|39.25|44.875|39.5|40.75|45.25|47.75|52.25|45|43.625|34.625|33.5|17.375|17.625|23.75|26.063|26.125|22|22.375|18.375|18|17.313|20.125|21.625|18.5|17.75|20.625|12.625|13.25|13.313|12.563|14.25|19.625|23.375|18.438|16.438|16.75|15.25|13.625|12.375|9.9375|9.3125|8.375|8.1875|9.6875|8.5|9.4375|9.875|9.125|7.6875|6.8125|3.875|3.6875|4.3125|2.75|2.375|1.5|1|1|2.11|1.65|1.99|2.85|2.43|2.49|2.17|1.65|1.55|2.59|2.4|2.6|2.3|2.5|3.24|3.05|2.4|2.4|2.08|1.65|1.57|1.68|1.55|1.45|1.76|1.99|2.28|3.7|3.4|5.9|6.13|6.64|6.7|7.25|6.66|7.29|6.16|5.28|5.01|6.2|6.7|6.26|5.79|5.66|6.19|6.9|7.34|6.79|6.25|5.44|7.26|6.37|6.72|6.96|6.97|7.04|7.15|5.92|6.24|7.24|6.95|7.22|7.32|7.48|7.8|8.03|11.45|16.02|10.87|13.51|17.45|21.82|26.55|18.73|17.03|21.75|20.81|20.85|18.6|20.44|23.4|19.75|20.32|13.8475|10.83|12.06|16|19.38|17.65|16.41|15.42|14.06|14.16|9.78|10.77|10.13|9.28|12.92|16.86|12.27|11.91|13.03|13.3|12.13|13.48|15.4|15.71|17.53|16.3|21.74|23.23|19.29|15.07|16.36|11.77|12.28|12.95|12.98|14.1|13.66|13.66|13.52|12.95|14.42|14.94|16.29|13.5|12.72|15.13|14.7|16.41|17.61|19.3|16.86|17.17|12.16|11.82|12.47|11.65|11.81|10.94|10.3|9.65|9.79|9.95|9.9|9.16|9.65|9.41|9.63|9.09|9.27|9.5|11.47|11.25|11.31|11.77|14.91|17.29|15.99|14.37|13.67|14.58|12.47|15.3|12.92|13.5|13.07|12.03|12.22|10.45|8.35|8.64|6.82|9.12|7.49|9.27|9.67|8.6|8.5|8.81|8.77|9.05|9.09|8.53|8.95|8.1|7.92|7.85|8.64|8.77|8.48|7.9|11.09|13.24|15.93|18.8|18.12|24.44|26.43|28.55|30.5|33.27|31.05|28.57|28.55|31.43|33.02|34.33|44.72|36.5|32.94|32.31|27.89|23.89|23.34|20.26|22.64|22.71|20.59|22.16|21.7|20.07|22.01|21.64|23.16|25.16|23.65|20.86|17.73|19.86|20.99|20.54|22.41|22.19|23.94|28.43|30.77|35.89|38.43|36.1|41.12|42.72|34.32|36.71|39.52|38.49|37.89|40.58|40.06|40.9|34.96|29.86||
2022-02-19 20:28:06|new_0222_0282|PGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6149|23.1948|23.9683|16.8542|19.5852|22.4404|28.8001|25.5152|22.4117|17.1884|21.8961|23.5672|20.8552|18.3343|17.408|19.6425|23.911|25.1619|28.5518|45.9789|38.8553|37.3274|40.4023|46.8465|64.7135|42.5877|33.3868|39.973|34.496|25.9389|30.7127|36.665|34.7733|24.7504|29.6529|25.6418|28.1178|26.8996|28.6328|25.3545|29.7123|25.7804|20.49|21.8|18.92|21.14|22.02|25.13|21.09|19.96|19.82|15.89|12.64|14.08|13.58|15.86|16.91|18.3|16.97|14.15|14.82|13.88|16.18|12.68|9.06|7.26|7.7|5.06|5.51|4.62|5.24|7.38|7.38|5.58|5.53|5.49|5.32|6.3|4.5|3.24|2.72|3.37|3.96|4.5|4.62|5.74|4.05|4.68|8.24|9.57|7.61|8.58|7.03|7.06|6.62|6.26|5.47|6.26|5.08|5.2|3.94|3.63|2.6||
2022-02-19 20:28:07|new_0222_0283|PAVM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.24|14.44|11.77|10.5|8|6.6|7|5.98|5.4346|4.9049|4.65|4.62|3.02|4.69|5.53|4.11|3.05|2.32|1.7|1.75|1.6|1.65|0.98|1.13|1.43|1.31|1.28|1.14|1.05|1.0323|1.0062|0.9801|1.19|1.29|1.16|1.09|1.01|0.98|0.942|0.9199|0.8706|1.16|1.54|2.47|1.81|2.34|2.22|2.08|1.98|1.97|1.91|1.8|1.9|2.58|2.12|4.35|6.235|4.45|5.32|6.17|6.95|8.2|8.33|5.33|3.46|2.4|1.77||
2022-02-19 20:28:08|new_0222_0284|IGMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|17.68|22.48|20.02|36.34|38.89|62.73|51.3|54.4|64.06|71.94|52.51|44.77|76.13|52.39|64.22|77.27|97.5|92.44|77.61|68.03|79.99|89.43|66.96|71.79|65.91|49.78|45.79|29.73|17.78||
2022-02-19 20:28:08|new_0222_0285|GOEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|12.5|15.5|14.27|8.99|8.4|8.15|9.47|7.99|7.38|7.18|8.37|11.31|8.11|6.33||
2022-02-19 20:28:08|new_0222_0286|VTGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|51.8|42|47|53.8|62|58|62|59.8|61|55|35|20.2|30|22|19|15.8|14|14.26|14|16|15.4|16.4|17.8|17|11.002|12.4|17.8|10|6.268|5.8|10|7.8|5.7|6.18|6.19|12.6|12.8|12|11.75|9||9.3|8|8|8|9.99|8|10|14|14|9.25|8|7.49|6.5|9.5|8|8|8|7|3.85|3.94|3|3.63|4.24|3.79|3.73|3.67|2.77|2.25|2.03|2.22|1.89|1.77|1.86|1.76|1.63|0.7643|1.8|1.18|1.19|1.5|0.9799|1|1.36|1.39|1.28|1.31|1.9|2.01|1.76|1.56|1.66|1.17|1.31|0.553|0.8561|0.7175|0.5676|0.6951|1.06|1.09|0.435|0.73|0.7353|0.4698|0.3896|0.395|0.4534|0.5287|0.809|0.6753|0.7|0.6802|0.7889|2.05|2.18|2.39|2.185|2.59|2.6|3.33|2.76|3.14|2.76|2.42|1.8|1.97|1.63||
2022-02-19 20:28:09|new_0222_0287|RLMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|34|60|60|61.8|59|58|60|60|52|53.2|40.8|34.4|30.6|27|18.64|15.6|13.2|11.04|10.8|5.6|5.72|8.28|13.08|10.8|8.6|7.24|7.76|5.68|4.84|3.68|4.44|4.286|2.88|3.58|4|3.68|3.2|3.04|3|3.6|3.21|2.88|2.8|2.88|2.8|3.76|5|5.96|4.6|4.28|3.96|4.08|4.64|4.6|4.68|5.52|5.44|6.64|7.2|10.04|7.2|8.4|10.6|10.25|25.16|34.46|37.66|41.79|48.28|33.52|41.79|48.08|41.48|37.39|36.15|38.22|31.47|34.88|32.86|35.01|33.66|37.72|37.9|32.23|33|24.78|25.28|25.93|25.01|18.29|22.94|18.29||
2022-02-19 20:28:10|new_0222_0288|SWIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|26.01|31.06|31.91|26.83|22.36|15.34|15.71|26.13|25.19|17.01||
2022-02-19 20:28:10|new_0222_0289|RXRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3|33.02|28.48|35.99|30.24|24.78|21.86|20.18|17.48|18.03|12.36||
2022-02-19 20:28:10|new_0222_0290|ADGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|33.75|27.98|30.65|46.345|7.48|7.76||
2022-02-19 20:28:11|new_0222_0291|PLRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3|29.3|23.76|25.01|19.89|21.16|30|24.52|25.31|35.47|35.9|34.29|30.43|28.98|21.8|18.16|17.27|16.72|13.3|14.1|12.18||
2022-02-19 20:28:11|new_0222_0292|XMTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.39|65.23|81.35|72.88|55.67|55.02|47.46|53.92|44.01||
2022-02-19 20:28:11|new_0222_0293|MAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.86|34.98|35.96|37.58|57.09|56.38|36.04|45.09|42.99|41.29|32.9|22.17|17.9|18.13|14.81|16.25|14.64||
2022-02-19 20:28:12|new_0222_0294|LFST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|27.63|24.25|14.98|14.09|12.84|7.9|10|7.66||
2022-02-19 20:28:12|new_0222_0295|LAW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|42.18|54.38|48.9|55.55|34.68|34.51|35.03||
2022-02-19 20:28:12|new_0222_0296|BHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.64|16.85|10.92|9.6|8.21|8.5|3.36|3.72|2.94||
2022-02-19 20:28:12|new_0222_0297|ONTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.82|63.4|48.4|43.85|32.2|39.74|37.14|22.26|19.96|19.03|15.2|17.42|16.65||
2022-02-19 20:28:13|new_0222_0298|HGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320|320|262.8|242|240|222.4|205.2|251.6|228.8|187.2|154|166.8|176.8|104.4|136.4|108|87.2|70|93.2|64.8|60|66.8|63.6|72.8|73.2|16.08|28|18.804|20.788|22.6|19.6|10.45|10.55|11.4|9.65|170.95|117.95|10.25|10.45|35.73|24.9|14.55|20.05|19|17.5|15.75|16.25|21.9|19|14.25|14|11.5|11.5|11.95|9.75|8.6|1.1625|2.075|3.25|2.25|2.4995|2.9|3.25|2.75|3.25|2.9562|3.35|2.1563|2.8875|3.25|2.9|3.555|3.71|4.39|6.85|6.75|5.85|6.25|5.62|4.5|4.25|3.6|3.5|2.555|2.2563|2.5|2.25|4.75|4.2|12.7|26.05|25.45|13.45|14.2|11.17|9.05|16.49|19.44|17.69|17.74|18.04|18.63|16.36|15.88|15.73|6.18|8|5.74|3.73|2.6||
2022-02-19 20:28:13|new_0222_0299|ALGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|15|16.18|26.95|27.67|29.2|22|27.33|27.86|16.86|14.58|16.59|15.6|16.02|13.405|12.2|3.27||
2022-02-19 20:28:14|new_0222_0300|CFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|14.6|13.36|13.75|13.8|14.39|13.65|12|8.86|9.41|9.37|9.05|9.48|9.135|9.44|8.92|9.33|10.87|11.69|13.54|13.81|14.93|14.81|13.5|13.83|12.76|13.45|14.43|14.75|15.84|15.45||
2022-02-19 20:28:14|new_0222_0301|OLMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|54.5|45.68|41.76|40.43|34.39|25.8|27.64|27.17|23.96|29.58|29.1|27|9.48|9.43|7.02||
2022-02-19 20:28:15|new_0222_0302|CLPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|44|142.4|99.8|89.2|110.4|81.6|64|64.4|64|58.8|48|45.6|44.8|44.8|46|54.8|63.2|60|60|59.2|52.4|51.6|51.2|46|32.4|48|42|40|45.04|39.86|37.7784|33.54|31.8|32.52|43.2|41.6|40.8|43.44|26.4|29.6|23.4|22|18|13.896|13.6|12.2|12.4|16.392|10|8.6|6.95|5.77|6.1|4.85|4|3.15|2.7|3.6|4.94|6.4|3|3|1.99|1.92|2.75|2.71|2.8|2.63|2.9|3.2|3.3|2.89|2.29|2.05|1.79|1.6|2|2.1|1.895|2.2|2.74|2.99|3.1|3.14|3.3|3.6|4.2|3.965|4.51|3.8|3.88|5.09|5.315|5.06|3.48|3.44|4.09|3.54|4.01|4.34|5.25|6.64|10.04|15.43|23.31|23.72|22.77|19.32|18.46|17.93|20.23|19.51|17.15|17.51|12.8|11.2|9.05||
2022-02-19 20:28:16|new_0222_0303|EBET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.42|22.39|22.89|22.25|23.15|33.36|31.33|28.48|24.32|19.26|11.42||
2022-02-19 20:28:16|new_0222_0304|TCRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|||4|4.05|4.35|4.6|4.75|4.8|5.9|5.5|5.33|5|4.55|5.49|4.85|6.32|5.7|4.52|5.15|5.15|5.22|5.09|4.92|4.3|3.47|3.38|2.59|2.73|3.16|3.21|2.88|2.95|2.58|2.46|1.8|1.6|1.28|1.7|1.18|0.79|0.8|0.8|0.6312|0.61|0.51|1.88|1.52|1.72|1.83|2.84|3.75|3.18|2.95|3.13|3.43|5.55|6|4.45|3.14|3.78|3.99|4.25|4.35|4.26|4.73|5.96|5.93|6.16|6.85|6.42|5.93|5.26|4.96|4.4|4.51|4.89|4.3|5.17|5.15|4.9|4.5|5.09|6.09|5.05|5.35|5.03|4.66|4.19|4.53|4.7|5.255|1.75|1.65|1.85|2.32|3.37|3.27|4.29|3.35|3.86|4.2|4.5|4.42|3.86|2.96|3.73|4.01|3.36|3.2|2.43|3.15|3.83|5.13|9.64|13.32|10.13|10.91|9.9|11.36|13.57|11|10.86|13.98|10.26|7.98|5.03|8.52|8.1|7.48|7.23|5.81|4.89|5.11|5.42|5.75|6.87|5.47|6.78|6.28|6.77|6.69|5.82|6.31|5.64|6.24|5.72|4.72|4|4.61|3.94|4.36|4.51|4.61|4.43|3.11|2.46|2.71|2.66|2.48|3.12|2.24|2.18|2.89|4.2|4.51|4.18|5.88|6.49|4.73|4.24|4.44|5.16|4.5|3.18|2.26|2.78|2.86|3.16|3.215|3.19|2.63|2.74|2.62|2.89|2.84|3.97|5.07|3.38|3.1|2.93|2.53|2.29|1.63|1.77|1.59|1.29|1.09|1.06||
2022-02-19 20:28:17|new_0222_0305|CWENa|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:17|new_0222_0306|CCRD|price|0|31.25|34.25|20.75|24.75|27.5|27.5|21|16|16|15.375|18.25|19|18.75|16|16.125|17.25|16|13.75|11|12.125|11.75|7.625|8.75|8.625|8.875|8|6|6.75|6.75|6.125|5.125|5.25|4.375|3|4|4.75|5|4.875|5|5.375|6.5|5.5|6.125|6.125|5.75|8|6.875|7.125|7.75|8|7.875|6.625|6.5|6.875|6.875|7.875|7.625|5.125|5|4.5|4.875|4.375|4|4|3.875|3.125|3.375|3.25|3.375|3|2.75|2.25|2.375|2.5|2.5|2.625|2.75|2.75|2.625|2.5|2.375|2.25|2.375|2.25|2|2.125|2.25|2.125|2.25|2.125|2|1.5|1.25|1|1.25|1.125|1.25|1.25|1.375|1.5|1.375|1|1.125|1.25|1.25|1.125|1|1.125|1.875|1.75|1.75|1.625|1.625|1.375|1.375|1.125|1.375|1.25|1.875|1.75|1.75|1.625|1.625|1.875|1.75|1.875|1.8125|1.625|1.625|1.625|1.625|1.9375|2.4375|2|2.0625|2|2.125|2.0625|1.9375|1.875|2.3125|2.063|2.125|2.125|2.188|1.938|1.625|1.875|1.688|1.75|2.063|1.938|2.438|2.438|2.25|2.125|2.125|2.188|2|1.938|2.5|2.5|2.375|2.5|2.813|2.75|2.875|3|3.438|3.375|3.125|3.188|4.125|4.938|6.063|4.875|5.875|6.25|5.25|4.875|4.75|3.813|4|4.125|3.75|3.125|3.375|3.25|2.313|1.813|1.938|1.688|2.125|2.1875|2.125|2.25|3.0625|3.125|3.1875|2.75|2.375|2.75|2.625|4|4.75|10.5|9.375|4.875|4.25|4.25|3.9375|5.6875|4.125|5.375|4.25|3.25|3.87|3.5|3.9|3.75|4.4|4.55|3.7|3.5|3.2|3.2|3.07|3.05|3.05|3|3|3.1|3.08|2.85|2.51|2|1.66|1.74|1.8|1.65|1.58|1.52|1.4|1.76|1.75|1.55|2.11|1.75|1.62|1.9|1.78|1.7|1.87|2|2.25|2.05|1.85|1.85|1.65|1.9|1.98|2|2.3|2.02|2.94|3.133|2.32|2.21|2.07|2.01|2.2|2.89|2.83|3.37|2.35|2.14|2.63|2.7|2.29|2.17|2|2.02|2.13|2.01|2.38|2.7|2.8|3.2001|4.35|3.78|4.3|3.95|3.8|3.75|3.54|3.35|3.4|3.49|3.3|3.35|3.25|3.1|3|3.05|3.3|3.1|3.25|3.29|2.1|1.7|1.25|1.0336|1|0.85|0.56|0.7|0.69|0.72|1.1|1.38|1.31|1.29|1.11|0.94|1.15|1.2|1.2|1.18|1.15|1.25|1.22|1.06|1|1.05|1.25|1.29|1.48|1.62|1.7545|1.89|1.56|1.35|1.33|1.78|1.5|1.7|1.68|1.6|1.57|1.57|1.45|1.71|1.64|1.51|1.63|1.62|1.48|1.5544|1.5|1.369|1.353|1.25|1.556|1.4|1.36|1.257|1.16|1.254|1.51|1.55|1.5241|1.62|1.96|2.43|1.68|1.59|1.43|1.37|1.63|1.4|1.37|1.19|1.18|1.61|2.13|2.06|2.88|2.9616|3.18|2.97|2.8944|2.9026|2.9|2.9|2.9|3.23|2.9374|2.76|3.4354|3.6201|3.54|3.72|3.96|3.68|3.6609|3.62|4.2|4.24|4.21|4.4|4.4975|4.199|3.75|3.5|3.65|4.2|3.821|3.851|3.8692|4.56|4.945|4.9346|5.11|5.32|8.3814|8.67|10.12|13.24|10.57|10.01|13.84|12.92|20.85|18.67|31.94|28.26|27.24|28.79|49.09|55.32|41.54|45.17|43.54|39.94|42.45|36.67|33.99|33.54|32.03|34.08|30.32|37.59|38.98|37.92|39.27|40.11|40.49|39.68|40.91|38.32|32.67|31.46|33.79|38.59|40.61|42.33|40.56|38.8|37.1|34.12||
2022-02-19 20:28:20|new_0222_0307|AVAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|11.8|11.86|12.39|10.07|9.47|7.96|8.11|6.08|7.46|5.31||
2022-02-19 20:28:20|new_0222_0308|BYSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.87|26.9899|38.3|48.35|40|35.75|39.47|34.9992|31.59|29|26.01|29|26.52|30.62|26.3999|27|24.35|21.8|24.93|17.9|23.59|18.54|18.05|18.46|16.69|13.36|15|21.28|16.48|17.22|17.63|12.88|13.85|15.5|17.2|14.78|11.38|15.5|17.29|14.77|11.66|11.93|13.8|15.31|10.66|12.16|12.82|13.03|10.69|10.17|11.46|9.62|9.63|23.46|14.66|14.72|4.67|4.74|3.38||
2022-02-19 20:28:20|new_0222_0309|BYRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|7|12|20|18.6|38|31|30|30|30.5|31.4|22.5|19.5|14.5|14|10.95|19.5|12.5|14|14|25|21.5|19|14|9.5|10|4.3|3.1|6.1|6.5|4.1|5.5|5.5|4.7|5.5|2.5|3.5|4|3.4|2.6|2.5|2.5|2.4|2|2.1|3|2.4|2.1|3.5|2.8|3.1|3|4.1|2|2.4|2|2.2|2.2|2|2|2.5|1.8|1|1.4|1.05|3|3|2.5|2|3.5|2.4|2.9|2|5.5|4.9|4.5|4|4|4|3.5|4.5|4.2|3.7|3.3|4|4.5|4.4|2.799|3.12|2.8|2|1.8|2.4|2.5|2.85|2.7|3|3.69|2.3|2.79|2.95|2.889|3.95|3.5|3.5|3.9|3.75|3.249|3.2|3|3|2.7|2.79|2.1|2.29|0.5|2.6|2.4||2|2|2|2||1.164|1.9|1.16|0.99|1|1.4|1.2|1.32|1.35|1.44|1.389|1.41|1.66|1.6|1.47|1.6|1.6|1.7|1.799|1.499|1.4|1.45|1.6|1.5|1.464|1.543|1.3911|1.526|1.481|1.751|1.7|1.6|1.4|1.462|1.447|1.896|2.4082|2.19|2.5|2.5|4.449|13.5|12.699|13.5|17.8|15.8|14.1|15.9|14|16.2|13.4|12.4|20.9|23.67|23.3|24.36|29.69|21.82|16.7|14.03|12.4|10.67||
2022-02-19 20:28:22|new_0222_0310|MARA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.04|234|160.16|130|53.04|105.04|105.04|30.16||104|104|104|78|52|36.4312|46.8|44.72|36.4||43.6|42.8|47.44|47.2|||||||97.1872|92.4|90.32|114.16|105.92|119.6|124.96|114.08|121.44|85.68|91.2|72|45.92|48|33.6|29.92|26.8816|29.28|24.96|29.92|36.96|30.56|28.48|43.84|44.48|47.2|46.4|43.04|34.72|26.4|28.64|25.6|22.4|14.72|8.6384|3.728|5.3808|4.144|6.688|6.96|7.36|18.5956|16.76|10.6|7.28|4.92|6.28|5.32|3.7152|4.2|3.6|2.8|2.56|2.0136|1.6116|1.36|2.5796|2.5908|2.94|2.16|2.8|2.04|1.75|1.73|1.44|1.3|1.09|1.02|0.9|0.4|0.5199|0.92|0.9336|4.2|2.38|1.94|2.35|5.76|16.96|23.67|36.62|46.26|33.55|25.24|28.59|28.72|41.18|38.96|64.66|50.79|29.62|23.02||
2022-02-19 20:28:22|new_0222_0311|STXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.3862|97.1288|83.8029|86.3367|92.2489|91.1227|87.0874|71.5093|70.477|75.5446|70.9462|79.2984|85.2106|80.5183|67.0048|64.8464|66.6294|96.378|114.7715|119.6514|109.5162|107.827|93.1873|86.3367|89.6212|99.0057|99.0995|105.5748|102.7594|97.8795|95.158|103.4163|111.2054|96.1903|112.8946|125.0944|134.6665|122.1852|138.4202|122.3729|137.2941|105.6686|69.5386|34.6285|61.9372|44.576|46.359|45.5144|62.8756|64.7525|45.4206|30.2178|42.5114|40.2592|26.4641|28.341|28.8102|33.3147|40.0715|33.0332|43.8253|32.1886|40.4469|38.57|33.5962|37.5377|38.9454|46.1714|44.3883|39.0392|32.6578|29.1856|38.4761|36.2239|37.8192|37.2562|32.7047|35.8485|32.4701|35.567|36.13|31.1563|30.4055|31.8132|28.2471|13.232|10.3229|10.6982|9.3844|7.9768|7.5075|6.8506|3.7566|3.1935|1.8778|1.6892|1.6047|1.4827|1.1543|1.6892|1.2387|3.0687|1.905|1.9801|1.5015|1.6517|1.7173|1.3607|3.9227|3.2845|3.0218|3.5|3.24|3.76|5.83|4.26|3.97|3.53|3.41|3.52|2.99|2.72|1.9|1.83|1.55|1.54|2.27|1.95|1.91|1.77|1.6|1.45|1.35|1.0299|1.02|1|0.98|0.7538|0.8136|0.87|1.59|1.26|1.1|0.99|1.3799|0.63|0.9|0.6|0.5157|0.7|0.67|0.5797|0.56|0.6175|0.55|0.59|0.5999|0.7|0.89|0.79|0.79|0.8298|0.76|0.73|0.6398|0.578|0.765|0.82|0.8002|0.97|1.29|1.37|1.25|1.25|1.38|2.15|1.97|2|2.65|2.81|1.98|3.35|3.48|3.41|4.48|5.22|4.15|3.95|2.97|3.58|5|4.22|3.99|3.48|3.55|3.83|4.42|4.91|5.22|6.96|6.86|7.15|7.83|9.6|7.15|6.38|5.46|6.15|5.57|6.09|5.28||
2022-02-19 20:28:25|new_0222_0312|CMBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.48|9.34|9.4|9.18|8.69|6.77|9|7.28|5.86|6.27|5.26|5.49|7.52|12.39|14.17|17.03|20.83|26.94|24.6|36.28|44.63|56.81|57.29|57.5|47.46|42.55|36.2|37.35|30.15|26.37|25.27|25.25||
2022-02-19 20:28:25|new_0222_0313|CTKB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76|23.91|20.85|21.38|23.63|19.15|17.25|14.47||
2022-02-19 20:28:26|new_0222_0314|URG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.51|1.29|0.54|0.5099|0.39|0.6899|0.5998|0.5|0.5713|0.95|0.989|0.8398|1.01|0.86|0.81|0.812|0.7695|0.92|0.76|0.7916|0.85|0.94|0.9|0.78|0.84|0.87|1|1.6|2.32|2.81|3.27|2.72|1.6|1.66|1.5|1.64|1.66|1.12|0.9367|1.13|0.99|0.89|1.18|1.22|1.12|1.05|0.8899|0.78|0.94|0.9899|1.01|0.8771|0.7699|0.867|0.8|0.9058|0.895|0.91|1.145|1.31|1.16|1.03|1.03|1.15|1.14|1.39|1.44|1.77|1.5|1.01|1.12|1.27|1.14|1.11|0.81|0.7956|0.91|0.8534|0.885|0.935|0.8532|0.925|0.9099|0.77|0.6895|0.63|0.64|0.5304|0.52|0.67|0.54|0.491|0.53|0.4875|0.67|0.5735|0.5485|0.5199|0.47|0.455|0.4399|0.5351|0.8957|0.7098|0.716|0.5304|0.5339|0.64|0.642|0.5696|0.5301|0.53|0.65|0.7232|0.715|0.6352|0.7015|0.7368|0.74|0.7271|0.7851|0.8677|0.74|0.7756|0.695|0.658|0.74|0.74|0.8725|0.84|0.885|0.935|0.5918|0.608|0.63|0.6144|0.6151|0.5702|0.5415|0.394|0.39|0.5741|0.5889|0.4775|0.5584|0.5301|0.4661|0.4371|0.5273|0.87|1.07|1.08|1.25|1.2|1.57|1.22|1.19|1.52|1.74|1.78|1.27|1.39|1.25||
2022-02-19 20:28:27|new_0222_0315|TSHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.06|20.35|21|22.1|26.17|26.06|26.87|20.2|23.57|22.2|21|17.95|20.32|19.2|16.47|12.34|11.86|8.2||
2022-02-19 20:28:27|new_0222_0316|NMTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|3.12|2.58|1.57|1.15|1.67|1.61|1.7126|1.3|1.15|0.8276|0.49|1.68|0.551|0.8197|0.67|0.5588|0.632|0.5998|4.27|13|46|17.48|12.76|25.84|4.54|8.96|6.39|4.06|2.41|2.34|2.23|1.97|1.8|1.54|1.29|1.14|0.882|0.8451|0.995|0.87|0.75|0.57|0.834|0.61|0.47|0.45|0.58|0.7222|0.508|0.595|0.8119|0.675|0.924|1.37|1.76|1.56|1.23|1.2|1.25|1.03|1.05|1.29|1.27|1.27|1|0.9437|0.7095||
2022-02-19 20:28:28|new_0222_0317|OSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|13.64|13.79|12.8|14.87|15.62|16.25|15.02|15.38|15.52|16.7|15.07|12.44|2.54|5.79|6.875|4.92|5.8|7.18|6.47|6.49|9.79|9.67|9.85|11.5|11.48|10.77|11.51|9.45|9.77|10.3|10.51|10.7|10.17|10.31|10.32||
2022-02-19 20:28:28|new_0222_0318|BASE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4|30.21|47.1|30.05|41.61|28.25|24.66|24.15||
2022-02-19 20:28:28|new_0222_0319|APR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.36|20.44|28.36|29.21|30.84|27.93|30.01|37.37|35.23|37.07|28.53|31.85|37.3||
2022-02-19 20:28:29|new_0222_0320|REKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|0.51|2.2|5|4.55|4.75|3.9999|3.62|3.6|2.86|1.67|1.7|1.6292|1.302|1.25|0.72|0.54|0.622|0.7267|0.7|0.6199|0.6601|0.945|1.8|4.2|3.12|2|2.26|2.52|3.485|4.46|4.14|3.49|4.01|3.82|4.08|4.04|6.44|5.74|3.74|5.18|7.49|12.06|15.98|22.37|22.29|10.54|10.07|6.98|11.89|11.01|13.79|6.53|6.59|4.9||
2022-02-19 20:28:29|new_0222_0321|TRIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:29|new_0222_0322|PCVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|30.15|34.65|43.68|47.65|37.05|28.63|27.01|24.76|25.83|20.93|18.49|21.11|22.96|22.48|26.92|26.23|24.99|20.46|26.28|19.23||
2022-02-19 20:28:30|new_0222_0323|SKYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|21.18|26.7|27.7|17.58|31.67|26.38|34.24|17.87|15.55|10.17||
2022-02-19 20:28:30|new_0222_0324|CRTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.89|25.73|37.58|33|23.22|23.39|21.19|28.31|48.5|50.98|40.81|34.93|45.27|44.23|46.24|40.84|43.99|50.15|44.75|49.22|28.76|36.11|36.41|35.01|35.62|41.19|53.41|57.04|89.35|97.17|16.98|13.1|13|6.83||
2022-02-19 20:28:30|new_0222_0325|NAPA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.18|17.48|19.31|19.02|21.61|22.83|22.14|23.2|19.7|18.35|23.33|19.94||
2022-02-19 20:28:30|new_0222_0326|TMCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.53|30.16|33.96|30.5|29.9|26.62|26.52|23.54|17.96|19.75|18.58||
2022-02-19 20:28:31|new_0222_0327|EVCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|18.27|22.03|17.04|20|15.99|15.45|12.2||
2022-02-19 20:28:31|new_0222_0328|SGHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|37.99|28.75|24.58|26.64|20.16|17.9|14.62||
2022-02-19 20:28:31|new_0222_0329|RVMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|32.84|19.65|29.49|33.58|32.55|24.29|28.25|35.05|30.78|43.43|37.93|44.8|45.99|46.84|33.15|30.22|33.41|29.34|29.48|29.12|31.12|26.7|26.16|22.35||
2022-02-19 20:28:32|new_0222_0330|ZYXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2727|45.4545|36.3636|36.3636||45.4545|40.3636|27.2727|9.0909|6.1818|8|6.1818|2.9091|1.8182|2.1364|2.4091|2.6727|3.3182|2.5909|1.7909|0.9318|0.3455|0.4182|0.2955|0.2727|0.2727|0.2455|0.2591|0.2091|0.2727|0.2909|0.4364|0.4545|0.6182|0.6182|0.5909|0.4091|0.3636|0.3636|0.5|0.3545|0.4545|0.3955|0.2727|0.3636|0.2455|0.3|0.2727|0.2864|0.2364|0.4091|0.3636|0.3182|0.3636|0.7|0.9091|1.0909|1.0909|1.1091|1.2818|1.1818|1.1455|1.1364|1.4|1.2364|1.3182|1.5455|1.8182|2.6636|4.8636|4.3636|2.8818|1.5455|1.4545|1.0273|1.1091|0.5|0.6818|1.0909|0.8091|1.0262|0.8636|1.0909|1.4545|1.0182|0.9727|0.8364|0.8|0.9|0.8091|0.5636|0.5455|0.5182|0.4273|0.4545|0.5727|0.5636|0.5727|0.5909|0.6727|0.8091|0.8909|0.8091|0.7273|0.8091|0.7262|0.6727|0.6844|0.5753|0.6364|0.6364|0.6182|0.6364|0.6356|0.6818|0.7355|0.6727|0.74|0.6364|0.6818|0.6091|0.6362|0.5182|0.4682|0.5273|0.4364|0.4373|0.4364|0.2909|0.2182|0.2363|0.2273|0.2273|0.3273|0.3317|0.4273|0.4273|0.4|0.3182|0.2128|0.2091|0.1818|0.1264|0.1182|0.1455|0.1636|0.1364|0.1345|0.1345|0.1907|0.2164|0.1727|0.1682|0.1364|0.1545|0.15|0.2|0.3364|0.3264|0.3164|0.3255|0.3|0.2273|0.2091|0.1636|0.2273|0.1909|0.2435|0.2909|0.3164|0.2891|0.2982|0.3|0.2982|0.3455|0.5636|0.6909|1.7077|1.6545|2.6818|2.0455|3|4.5455|3.6364|3.0909|3.1982|3.2455|2.5273|2.4545|3.0455|2.8182|3.1091|2.8182|2.6818|3.5727|4.4636|4.7727|6.5727|7.9182|8.5182|8.3636|8.1818|10.6273|8.1818|9.1364|7.5909|9.2364|9.0818|11.6636|19.7636|18.1818|23.6727|16.4091|12.9818|14.2773|13.5273|12.5909|12.2818|17.7364|12.9545|13.6636|12.7636|14.6364|14.3545|13.5636|11.1364|10.2545|12.7909|11.5545|9.1182|7.9||
2022-02-19 20:28:33|new_0222_0331|AWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9|51|55|70|65.2|60.4|57.6|54.31|42.79|30.3|34.6|28.8|30.1|31.5|35|32.9|47.5|48|57.1|61.3|91.2|102.99|74.5|118.2|138|104.5|110.5|97|100.3|90|87.1|74.4|77.3|34.3|28.6|38.9|42|34.6|43|35.3|30.5|27|18.8|14.4|22.4|18.9|21.4|19|19.5|19.5||15.5|17.3|18.4|16.99|14.8|12|11.2|9.6|13.4|12.8|10.5|8.8|10.011|15|13.1|13.3|14.1|10|10.4|6.9|9.699|10|9|8.002|6.699|5.5|5.04|3.69|2.46|2.04|2.28|1.49|1.25|2.15|0.65|0.25|0.27|0.3|0.3|0.07|0.14|0.1|0.04|0.0289|0.04|15.25|18.25|19.25|24.54|24.15|30.2|23|19.15|12.93|10.97|11.8|5.5|5.2|5.72|5.26|6.82|7.2|4.9|4.25|3.56|4.97|4.17|4.19|2.45|1.96|1.96|1.27|1.45|1.53|1.81|1.7|2.03|2.01|2.2311|1.95|1.69|1.65|1.2|1.38|1.37|1.27|1.2799|1.12|1.46|2.97|2.6|2.74|2.75|2.61|2.5|2.3|2.55|2.95|2.88|2.75|3.13|2.59|2.7|2.14|2.21|1.6608|1.51|1.37|1.95|2.08|1.67|1.86|1.83|2.27|2.033|2.01|2.02|2.08|1.95|1.89|1.78|1.55|1.5099|1.48|1.2|1.27|1.06|1.28|1.38|1.11|0.8924|1.16|1.1|1.6|2.35|1.88|1.65|1.66|1.85|1.47|1.39|1.68|1.57|1.75|1.84|1.54|1.38|1.27|1.25|0.9998|0.85|0.679|0.5503|0.5875|0.57|0.52|0.4|0.7703|0.77|1.33|1.33|1.16|0.8555|0.7296|0.6349|0.3812|0.625|0.75|0.8|0.84|0.781|1.07|1.99|4.49|3.525|4.48|2.92|3.28|4.29|4.74|6.4|8.5|7.48|6.32|4.95|6.07|5.11|4.5|3.48|3.2|3.26|1.96|1.71|1.24||
2022-02-19 20:28:35|new_0222_0332|ERAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.43|19.28|22.86|21.56|19.49|14.22|15.48|11.54||
2022-02-19 20:28:35|new_0222_0333|CRBU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|17.51|26.98|22.31|22.19|16.93|15.32|11.11||
2022-02-19 20:28:35|new_0222_0334|BEEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|30|25|23.5|18|14|19.5|21.95|20|20.5|27.5|34.75|29.565|23.5|25.5|18.5|13.5|17.5|12.375|13|13.65|11.5|11.2|11.05|14.45|12|11|9|9|8|7.5|7.05|7.25|8.75|14|12.5|9.005|9|11|10.995|11.225|9|7.5|7.875|7.495|8.5|8.505|8.5|7.055|7.45|6.95|9.995|9.5|8.1|7.5|7.5|7.1|6.995|5.775|7|6.25|6.05|6|5.455|9|8.005|7.495|7.9|6.95|7.5|5.8|6.075|8.205|8.375|8.25|7|7.5|8.4|8|8.75|7.6|7.25|7.42|7.325|6.98|6.9125|6.1657|5|7|7.375|7.5|9.245|8.285|7.56|9.005|12.725|17.5|16.75|13.495|10.2125|9.55|10|9.5|10.45|10.5|9.96|9.295|10|8.6625|5.39|5.15|5.07|6.15|4.755|5.9707|5.34|4.5564|4.381|7.96|10.2|6.81|7.73|8.18|10.09|14.62|14.42|15.37|16.68|30.22|67.01|65.53|30.66|40.1|29.13|31.1|35.43|28.94|30.12|26.4|35.21|21.85|20.17|13.49||
2022-02-19 20:28:37|new_0222_0335|MLNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|24.31|25.61|24|24.87|21.26|20.58|18.76||
2022-02-19 20:28:37|new_0222_0336|SOLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:37|new_0222_0337|CDAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12|8.71|16.41|27.35|24.53|18.39|14.55|20.55|22.57|18.43|17.75|17.55|16.54|15.15|12.47|12.95|6.28||
2022-02-19 20:28:37|new_0222_0338|PACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.63|9.6|9.65|9.7|9.73|9.72|9.72|9.73|9.78|10.03|10.09|10.18|10.23|10.27|9.725|8.99|6.35|5.73|5.88|6.3|6.22|8.2|8.13|7.8|6.32|7.65|7.39|7.38|8.55|9.2|9.75|9.08|11.84|14.01|18.25|18.42|20.6|19.65|21.85|23.99|25.97|30.56|29.25|35.65|36.22|38.06|26.42||
2022-02-19 20:28:38|new_0222_0339|INDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.75|16.125|19.75|16.5|14.5|15.5|13.875|12.75|12.625|15.125|16.875|17|17.5|12.125|13|11.5|13|12.75|13|10.375|11|8.5|12.375|11|11|11|11.125|11.125|11|12|11.25|10.375|10.375|10.5|12.375|11.625|11.5|11.75|12|14|13.25|12|12|12.9375|14|17.125|17.86|18.08|17.25|16.1|15|13.25|13|13.6|15.74|14.05|15.18|13.77|14.9|17.79|13.5|13.79|15.6|15.5|14.06|14.5|14.039|14.1|11.21|11.46|11.67|13.29|15.3|11.391|13.33|13.44|14.2|14.5|14.23|17.5|19.49|25.98|27.459|25.75|24.93|22.5|23.5|24.5|25.721|25.88|26|26.48|27|26|26.05|25.25|24.8|25.52|25.99|23|24.86|24.89|26.33|29.2725|32|29.77|31.61|32.5|32|31.74|31.31|32|29.48|31.72|32.32|32.92|36.26|35|34.63|36.2|36.33|34.51|35.07|37|35.68|32.8|34.04|32.27|34|34.5|34|33.64|32.62|33.7|34.21|35.41|24.05|29.38|34.88|37.2|23.94|35.3|26.18|30.93|27.8|30.2|28.33|31.85|29.94|28.65|27.95|26.4|28.52|30.52|30.22|25.6|25.74|29.02|25.34|28.8|26.53|29.71|32.7|30.1|32.31|31.54|26.93|25.7|33.1|27.15|25.19|26|24.48|27.79|26.41|27.97|25.82|24.4|24.02|25.59|28.79|27.7|31.5|30.85|25.7|25.45|28.72|30.56|29.34|29.25|29.31|29.65|30.34|31.63|30.66|32.18|32.23|31.82|33.24|28.27|31.57|30.05|28.12|27.79|29.09|26.37|28.94|27.5|26.24|30.21|31.08|30.64|31.8|32.14|31.38|32.64|32.66|31.35|32.62|26.5|25.59|26.98|26.02|24|22|25|25.82|32.22|30|31.63|31.46|31.43|29.6|31.35|31.78|31.86|29.977|31.4|30.43|32.05|31.67|32.29|36.18|37|36.94|36.71|37.26|36.17|37.25|37.65|37.95|41.57|44.5|40.5|37.84|38|35|34.31|35.24|34.75|34.44|36.48|35.778|38.39|38.6938|39.5|38.04|36.3|38.79|39.3|38.9|41.9|39.77|35.49|38.08|51.01|54.1|51.69|54.09|59.75|57.99|74.7|63.51|64.51|60.7|59.66|62.81|66.86|66.39|67.51|66.12|65.98|74.14|78.37|82.25|76.61||
2022-02-19 20:28:40|new_0222_0340|VVNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|14.25|22.86|12.31|10.18|12.09|17.29|15.59|17.93|18.08|15.96|21.67|19.95|19.89|16.95|14.55|11.64|14.07|13.36|12.31|12.79|9.57|9.81|10.05|10|7.31||
2022-02-19 20:28:40|new_0222_0341|BVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.21|12.99|15.23|14.05|17.9|17.21|14.8|14.98|14.33|15.91|12.44|14.75|12.99||
2022-02-19 20:28:40|new_0222_0342|EWTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30.01|28.95|28.58|20.77|17.44|15.58|17.54|17.4|16.18|16.52|13.71||
2022-02-19 20:28:41|new_0222_0343|NGMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.87|23.42|34.63|28.8|30.23|36.08|48.51|62.65|61|50.05|40.5|37.21|38.83|30.36|29.4|24.48||
2022-02-19 20:28:41|new_0222_0344|ATEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|50.27|50|50|47.29|36.3|28.75|32.09|29.94|28.52|26.27|26.74|22.22|27.84|36.29|40.01|22.5|21.3|20.08|22.71|24.06|23.2|23.2|25.3|19.7|21|21.4|24.35|24.35|23.35|24.05|31.35|31.75|28.85|31.55|31.9|33|33.25|30|28.55|24.7|25.25|29.5|29.3|36.71|41.39|38.5|39.44|40.22|38.82|34.97|39.85|47.99|47.34|42.99|38.47|38.2|42.73|42.77|45.76|47.9|48|41|50.94|52.92|41.88|44.6|43.15|34.5|32.12|30.32|35.22|35.61|43.44|48.09|47.18|49.71|58.41|57.56|60.92|62.95|64.87|59.85|58.92|50.77||
2022-02-19 20:28:42|new_0222_0345|INTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|27.4|35.14|37.11|25.25|27.98|26.04|24.51|20.32||
2022-02-19 20:28:42|new_0222_0346|TPTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|33.7|33.69|42.57|40.39|42.75|36.835|39.41|51.23|61.47|63.28|47.02|41.14|52.57|70.39|61.85|58.24|78.97|91.31|99.42|115.25|122|131.56|116.93|82.36|72.24|65.68|73.34|64.02|79.37|62.19|44.43|40.71|48.74|39.02||
2022-02-19 20:28:42|new_0222_0347|IMVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.78|9.8|9.9|10.2|10.16|10.14|15.62|16.07|16.16|14.2|19.01|26.52|25.58|23.07|34.67|36.75|44.9|49.82|45.44|25.08|14.44|15.64|16.26|9.4|10.83|7.01|8.84|8.98|8.45|7.99|8.38|6.99||
2022-02-19 20:28:43|new_0222_0348|SEEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900||||2812.5||2812.5||||18000|9000|||||4500|6750|9000|11250|12375|11250|9562.5|7312.5|5346|12937.5|13500|12096|10125|7312.5|5908.5|7596|6471|11812.5|15471|15750|12658.5|9000|6187.5|5625|15889.5|9562.5|10966.5|10687.5|8156.25|8437.5|6187.5|4500|6468.75|6750|15750|15750|18279|18000|24468.75|67078.125|35718.75|54281.25|42468.7725|42750.0225|47531.2725|64406.25|73125|65531.25|41625|32343.75|43031.25|30375|17775|25110|27675|19845|20250|15975|11700|15705|14400|14625|11520|14130|15210|16380|12645|10125|8331.3|7695|8235|6165|3375|4545|6885|7650|5310|6525|20025|19800|17415|16650|18405|19710|17190|18360|17685|15390|14400|8775|7110|7695|7560|6660|6660|6255|5715|6345|6210|5670|5040|6210|5805|5805|7065|8190|6975|5580|4050|3285|5085|4725|3735|3510|3015|3285|3960|3555|2790|2295.45|2700|4815|6660|6120|6300|6075|8820|7965|8190|7200|7245|6300|6255|6525|7110|6975|5850|4860|5490|6165|6570|855|553.5|508.5|270|616.5|607.5|382.5|720|1260|1665|855|855|787.5|774|674.55|1080.45|1226.25|2429.55|1966.95|2000.25|1912.5|1192.05|960|918|588|513|615|945|1062|1170|1548.03|1488|1740|1425|1449|1311|1278|1194|1284|1572|1536|1536|1002|855|810|783|1044|1023|900|936|660|579|642|870|792|783|780|846|669|678|573|636|594|549|711|717|720|654|675|690|627|555|567|396|457.38|339|393|417|717|525|444|513|546|420|534|465|360|291.57|294.3|346.5|321.93|185.85|133.5|126|118.5|93.3|108|105|49.5|38.7|41.1|80.7|74.1|54|33.3|27.297|33|39.9|53.4|57.6|47.7|52.5|63.3|83.4|22.707|11.4|8.1|8.091|11.517|8.403|8.5422|8.49|10.503|8.607|6.9001|4.22|1.6|3.09|2.86|2.46|2.07|1.51|1.24|0.8751|0.8185|1.07|1.33|0.9304|0.57|0.4199|0.74|1.08|1.01|1.11|0.838|0.9087|0.918|1.09|1.46|3.53|2.83|5.5|5.85|3.35|2.54|2.21|2.09|2.33|2.29|1.59|1.5|1.11||
2022-02-19 20:28:44|new_0222_0349|QTNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.24|7.97|9.26|9.26|9.7|9.89|11.59|15.54|16|16.9|17.05|14.03|15.73|15|17.82|15.82|13.45|13|16.14|15.32|11.41|7.7|8.79|10.44|10.655|7.5|6.27|7.17|7.87|4.95|5.03|5.06|6.57|6.67|5.98|6.74|7.38|7.39|5.25|3.6|5.07|5.03|4.52|5.2|3.9|5.1|4.44|4.29|7.58|8.11|7.54|7.2|6.38|6.38|6.64|6.3|9.5|10.93|8.95|9.29|9|9.29|10.51|8.85|7.49|7.91|8.71|9.14|7.34|6.33|4.57|7.72|7.89|7.77|7|4.81|5.39|5.4|7.21|5.36|4.94|4.51|3.86|3.6|4.43|3.51|3.43|3.18|2.95|2.3|2.13|2.29|1.56||
2022-02-19 20:28:45|new_0222_0350|ALKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|46.46|33.58|36.23|30.57|29.71|25.92|30.01|26.76|20.95|15.7||
2022-02-19 20:28:45|new_0222_0351|IAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|20.16|17.92|22.7|20.75|23.07|20.62|22.4|17.79||
2022-02-19 20:28:46|new_0222_0352|LYEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|16.01|14.72|16.1|13.29|14.14|9.35|7.7|5.98||
2022-02-19 20:28:46|new_0222_0353|TNYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|18.32|19.23|21.99|24.92|19.65|19.3|12.63||
2022-02-19 20:28:46|new_0222_0354|ICVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.97|25.94|39.63|29.25|29.03|22.15|22.5|16.34||
2022-02-19 20:28:46|new_0222_0355|DNUT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|15.74|16.85|14.22|12.95|13.19|18.58|14.71||
2022-02-19 20:28:47|new_0222_0356|APLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|9.96|8.32|9.25|9.8|10.45|16.66|19.72|26.16|54.7|44.56|29.41|45.07|44|35.36|26.91|24.34|21.33|19|20.91|22.06|25.99|18.92|16.36|17.81|19.77|21.4|17.8|15.94|16.15|16.1|10.61|4.45|2.95||
2022-02-19 20:28:47|new_0222_0357|FLMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.6|9.58|9.6|9.65|9.79|9.63|9.64|9.68|10.1|10.14|10.75|11.5|11.06|9.6|7.38|8.39|7.23|8.08|9.07|8.25|7.38|8.29|7.76|6.47|5.44|6.34|6.29|6.96|4.72|3.54|2.32|2.27|2.79|3.19|2.56|2.92|2.43|1.97|2.2|3.35|3.44|4.1|4.63|4.59|4.74|4.92|4.78|4.49|5.41|5.95|4.77|5.35|5.23||
2022-02-19 20:28:48|new_0222_0358|THRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.67|7.02|6.84|7.947|9.09|10.26|11.16|12.87|13.41|13.14|16.29|16.29|15.75|17.64|18.9|18.9|18.9|18.9|19.8|18.63|18.63|18.63|19.215|19.215|19.215|19.215|19.215|19.215|19.215|19.215|19.215|19.215|19.215|19.215|19.215|11.025|11.025|11.025|10.557|10.557|10.557|12.94|8.54|10.25|14.5|19|21.54|24.6|27.7|27.71|32.8|31.72|30.01|28.44|31.67|37.78|41.6|32.75||
2022-02-19 20:28:48|new_0222_0359|PRLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|33.5|34.79|50.97|67.46|69.48|67.69|41.25|40.48|32.99|28.6|31.73|37.08|31.74|18.32|13.75|13.22|10.23||
2022-02-19 20:28:49|new_0222_0360|TARS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|21.62|23.08|41.81|38.64|36.79|32.93|31.92|35.67|29|22.47|25.51|21.67|28.25|24.29|24.28|20.64||
2022-02-19 20:28:49|new_0222_0361|VINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|10.69|10.1247|10.02|9.97|12.9|15.5|16.4|20|20.86|19.24|19.23|16.18|13.6|15.29|13.06|15.95|16.95|14.78|10|10.44|7.91||
2022-02-19 20:28:49|new_0222_0362|HYLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.73|9.7|9.8|9.77|9.85|9.88|9.86|9.94|10.02|10.07|10.02|9.9|9.94|10.05|23.76|20.1|48.97|29.4|21.08|18.42|16.21|16.13|15.02|10.86|8.94|11.75|10.78|9.53|8.87|7.7|8.25|6.35|5.92|3.98||
2022-02-19 20:28:50|new_0222_0363|FTCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|13.12|10.55|13.23|10.21|10.81|7.62|10.08|7.8|7.67|4.21||
2022-02-19 20:28:50|new_0222_0364|OTLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.16|26.8|24.3248|43.36|32.72|32.96|22.8|26.256|26.72|21.28|21.04|17.36|11.04|8|8.16|7.6|11.52|9.12|11.3592|9.28|9.36|8.88|7.44|7.52|7.76|6.94|6.8|7.2|7.36|7.2|5.124|4.88|6.16|8.64|6.11|1.35|2.4|2.12|2.12|1.54|1.49|1.36|1.59|0.8816|0.925|0.7738|0.6|0.683|1.16|1.28|1.33|0.6508|0.725|0.79|1.16|1.22|1.47|2.01|2.24|2.3|2.71|2.56|2.2|2.66|2.09|2.13|1.29|1.33|1.39||
2022-02-19 20:28:51|new_0222_0365|JANX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|25.34|34.02|31.95|22.36|24.61|15.44|20.24|15.74||
2022-02-19 20:28:51|new_0222_0366|PWSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.6|34.75|24.7|23.91|20.26|17.24|16.82||
2022-02-19 20:28:51|new_0222_0367|OUST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.6|9.8|13|12.27|12.95|8.75|10.65|11.77|12.35|9.08|8.73|7.31|6.75|6.53|5.4|3.59||
2022-02-19 20:28:51|new_0222_0368|EAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.68|33.5|51.8|42.5|56.15|56.71|51.78|51.87|33.94|38.63|35.91|20.26|6.58|8.87|4.81|5.2|5.15||
2022-02-19 20:28:52|new_0222_0369|FORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|9.75|11.4|11.33|12.73|10.8|11.26|10.31|10.15|8.36|8.53|8.26||
2022-02-19 20:28:52|new_0222_0370|TIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.44|23.69|21.08|17.2|20.01|15.42|19.08|19.12|21.42|21.69|18.1|12.21||
2022-02-19 20:28:52|new_0222_0371|IDYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|11.48|8.01|6.81|6.91|7.81|6.12|7.7|8.63|7.19|7|4.05|6.43|8.99|13.52|11.57|12.06|13.08|13.23|13.37|13.48|18.57|20.35|23.96|19.68|20.46|22.72|24.51|26.98|25.85|24.41|21.37|20.22|16.2||
2022-02-19 20:28:53|new_0222_0372|KRUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.61|24.32|19.22|20.12|25.64|26.49|22.88|15.39|10.41|15.06|15.35|14.27|10.35|14.12|14.79|13.53|17.31|19.66|23.29|34.08|31.52|36.77|40.04|35.45|46.25|50.6|44.27|45.28|58.43|55.68|45.43||
2022-02-19 20:28:53|new_0222_0373|RVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|6.4|6.35|6.2|4.3|6.8|7|5.9|4.85|4.99|4.7|4.05|5.75|4.6|3.95|4.38|4.7|4.25|4.35|4.01|3.75|3.55|4.76|3.75|3.23|6.94|8.06|7.01|7.48|6.4|6.1|6.24|8.5|6.6|6.15|6.6|7.14|6.67|7.01|5.85|5.19|4.35|4.2|4.7|4.16|4.35|3.96|3.7|3.23|2.93|2.77|4.7|4.18|4.64|4.04|3.95|3.9|3.9901|3.96|4|3.76|3.45|3.4801|3.85|3.54|3.34|2.95|2.71|2.88|3|3.41|3|2.75|2.45|2.31|2.37|2.02|1.9|1.76|1.51|1.49|1.7|1.405|1.52|1.42|1.44|1.25|1.23|1.5|1.3662|1.1|1|0.66|0.855|0.43|0.75|0.77|0.76|0.85|0.9|2|1.6|1.66|1.7199|1.564|1.52|1.58|1.36|1.45|1.7|1.5364|1.5|1.45|1.45|1.5968|1.653|1.78|1.8364|1.6|1.56|1.45|1.55|1.33|1.38|1.35|1.3|1.39|1.23|1.1799|1.52|1.2|1.1499|1.1|0.951|0.97|0.96|1.06|1.12|1.18|0.94|0.93|0.95|0.99|1.28|1.22|1.39|1.55|1.64|1.79|3.2|2.47|2.88|3.17|3.45|3.78|3.55|3.52|2.79|2.78|3.02|3.2|3.53|3.53|5.09|4.25|5.3|4.01|3.96|4.17|4|3.79|3.87|3.77|3.7|3.65|3.58|2.87|2.8|2.29|2.18|2.43|2.72|2.57|2.26|2.65|2.6|2.62|0.97|0.94|1.1|0.98|0.97|1.0441|1.15|1.14|1.33|0.6848|0.615|0.6754|0.6714|0.7201|0.7741|1.01|0.9136|0.86|0.771|0.786|0.7753|0.6965|0.75|0.666|0.655|0.673|0.73|0.733|0.575|0.7193|0.6864|0.6999|0.716|0.8025|1.02|1.32|1.39|1.69|1.47|1.63|1.3|5.07|5.93|7.58|9.74|5.57|6.78|8.42|11.34|11.2|21.5|15.41|11|9.2|12.02|10.99|12.71|10.92|9.98|9.23|7.68|6.94|5.4||
2022-02-19 20:28:55|new_0222_0374|ATER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|7.31|6.23|8.09|7.1|6.59|5.57|5.56|4.19|4|1.61|4|4.75|5.6|7.7|7.69|8.74|8.69|8.12|19.12|32|40.69|28.85|15.72|18.13|13.46|8.34|7.4|8.44|6.29|4.36|3.83|3.37||
2022-02-19 20:28:55|new_0222_0375|HNST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|16.88|14.93|14.64|10.56|10.22|9.24|8.1|8.24|6.78||
2022-02-19 20:28:55|new_0222_0376|IMGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|21.26|24.75|21.46|27.18|22.14|24.83|19.96||
2022-02-19 20:28:56|new_0222_0377|MPLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|7.31|6.78|7.92|7.98|6.99|5.92|7.53|8.48|9.34|7.87|6.28|5.6|4.54|3.96|4.49|4.01||
2022-02-19 20:28:56|new_0222_0378|FXLV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|15.28|14.33|15.4|14.74|9.39|10.96|12.5||
2022-02-19 20:28:56|new_0222_0379|GLUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.18|22.24|25.67|37.75|20.07|23.99|17.41|20.41|13.26||
2022-02-19 20:28:56|new_0222_0380|GBOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.12|2.34|2.34|1.5|0.48|0.48|0.48|0.54|0.6|0.36|0.36|0.24||0.24|0.12|0.3|0.24|0.18|0.18|0.18|0.0606|0.0606|0.06|0.072|0.12|0.102|0.102|0.12|0.06|0.06|0.06|0.048|0.12|0.12|0.12|||0.09|0.09|0.33|0.42|0.6|0.42|0.24|0.15|0.39|0.1806|0.42|0.21|0.54|0.42|0.618|0.4824|0.4224|0.48|0.426|0.54|0.6|0.54|0.342|0.4572|0.3|0.39|0.258|0.24|0.2994|0.2994|0.24|0.2394|0.4176|0.3|0.201|0.192|0.156|0.2604|0.15|0.18|0.2417|0.198|0.18|0.1236|0.12|0.18|0.132|0.102|0.12|0.3894|0.306|0.348|0.33|0.36|0.3774|0.279|0.2796|0.279|0.2502|0.1962|0.2388|0.2694|0.198|0.4188|2.1|1.5|9.3|5.4|3.84|2.49|2.2194|2.04|1.3194|1.1154|0.84|0.888|0.75|0.84|0.9774|0.96|0.7838|0.6859|0.708|0.48|0.435|0.3826|0.264|0.6|0.312|0.39|1.14|1.1537|1.194|3.42|6.3|5.859|7.14|12.08|19.9|10.48|11.63|11.79|9.73|9.81|7.94|8.71|4.98|4.31|3.93||
2022-02-19 20:28:57|new_0222_0381|EWCZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.39|24.61|30.07|32.66|26.64|30.71|24.97||
2022-02-19 20:28:58|new_0222_0382|OCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.08|10.11|3.86|4.39|5.57|5.29|4.35|3.25|4.2|3.674|5.0405|4.1|6.45|6.75|5.55|5.85|5.95|5.95|5.35|5.25|4.1|5.05|6.1|6|5.15|4.5|3.6|3|2|2.35|2.85|2.65|2.2|2.3|2.5|1.99|1.59|1.65|4.98|3.3|3.94|4.45|3.66|1.98|1.75|1.83|1.97|1.8|1.75|2.82|2.66|2.18|2.18|2.66|2.65|1.25|1.89|1.2|1.4|1.55|1.93|2.53|5.5|4.55|5.44|4.46|4.6|5.75|4.79|4.08|3.45|3.49|2.4|2.2|1.75||
2022-02-19 20:28:58|new_0222_0383|DAWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.89|21.3|23.17|23.91|27.92|24.59|22.92|16.43|17.47|14.95||
2022-02-19 20:28:59|new_0222_0384|IPSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.83|29.06|29.23|26.5|23.01|22.63|16.49|15.92|12.38||
2022-02-19 20:28:59|new_0222_0385|NUVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|21.91|35.41|24.13|25.8|18.85|18.59|14.85||
2022-02-19 20:28:59|new_0222_0386|AFIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|37.65|28.7|23|27|30.15|25.19|21.36|13.66|12.82|15.3|16.99|15.54|12.7|8.94|8.46|3.1|3.92|2.41||
2022-02-19 20:29:00|new_0222_0387|CTOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.75|9.75|9.68|9.73|9.67|9.67|9.8|9.76|9.9|9.87|9.86|9.91|10|10.01|9.9955|10.12|10.1632|10.14|10.32|10.19|10.22|7.72|6.16|5.4|4.65|3|4.39|4.21|3.65|2.96|2.57|2.82|3.84|3.4|4.1|4.17|4.15|4.35|7.51|7.66|8.14|9.3|10.55|10.4|9.12|7.43|8.79|8.98|9.86|7.22|8.41|7.71||
2022-02-19 20:29:00|new_0222_0388|FRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.85|11.55|9.95|11.72|14.94|13.87|13.97|16.33|15.69|16.32|17.44|16.13|16.84|16.61|16.75|19.25|20.09|23.29|24.01|25.4|26.8|27.59|27.5|27.48|33.96|35.2|33.98|32.89|38.39|37.32|36.23|36.11|29.26|29.2|20.98|24.15|24.58|26|23.47|22.87|23.38|22.45|22.18|20.05|16.96|19.47|11.31|11.1|13.11|13.32|12.8|12.81|11.8|12.85|13.25|14.15|14.2|14.05|14.35|12.8|13.4|14.25|13.95|14.3|12.95|11.9|11.425|10.1|8.9|10.35|10.2|10.9|8.55|9.1|11.5|11.6|10.7|11.55|12|12|11.51|9.87|10.09|10|9.95|11.9|11.93|11.92|11.97|14|22.48|22.49|24.34|7.54|14.54|16.2|19.96|25.59|25.09|26.47|24.99|27.05|30.36|36.75|36|37.36|38.81|37.56|35.25|34.57|35.69|37.42|38.55|49.24|51.83|50.64||
2022-02-19 20:29:01|new_0222_0389|GLSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.575|3.51|5.4789|34.93|35.92|33.68|34.72|35.51|41.78|43.92|40.06|43.75|38.6|36.71|30.44|23.6|20.7||
2022-02-19 20:29:02|new_0222_0390|RNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|25.87|27.97|28.9|28.51|26.19|30.86|25.47|22.37|25.86|22.41|23.66|22.41|23.8|20.63|18.48|23.22|23.72|22.79|23.78|16.87||
2022-02-19 20:29:02|new_0222_0391|DSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.72|52.73|48.92|33.92|31.24|28.2|16.13|14.62|12.59|12.18|9.41|10.04|8.12||
2022-02-19 20:29:02|new_0222_0392|NEXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.33|24.36|20.84|19.67|18.35|15.51|10.32|14|15.13|11.98|7.62|4.65|3.14||
2022-02-19 20:29:03|new_0222_0393|OMGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.75|18.16|21.1|29.29|16.99|13.38|12.24||
2022-02-19 20:29:03|new_0222_0394|FTHM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10|17.06|17.15|18.51|26.03|36.31|37.54|44|37.02|34.9|32.87|34.42|26.31|29.67|26.7|26.2|22.34|20.23|14.27||
2022-02-19 20:29:03|new_0222_0395|JOAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|10.54|13.67|13.69|15.2|15.9|13.27|11.14|10.58|8.63|10.33|11.28||
2022-02-19 20:29:03|new_0222_0396|LVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|||9|7.5||6.9||6.75|||8.925|8.04|||9.375||11.85|||||||15.6||60|60||||||||90||||7|4|4.05|4.04|3.75|3.8|5.45|5.88|4.83|5.17|3.63|3.05|4.85|6|5.82|5.99|5.18|4.93|3.54|3.64|2.79|2.01|1.9|1.6|1.97|1.88|1.45|1.24|1.59|2.65|2.92|4.51|3.14|2.67|2.27|2.07|2.39|3.47|4.11|4.27|4.48|3.84|5.11|4.5|3.43|3.48|3.07|2.42|1.85|1.18|0.9283||
2022-02-19 20:29:04|new_0222_0397|COOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|24.2|25.98|21.12|19.65|12.97|11.8|10.4||
2022-02-19 20:29:04|new_0222_0398|PPTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.545|38.7|43.94|38.981|44.6|41.49|36.405|37.88|32.105|24.4|23.28|26.95|32.98|28.1|24.6|22.459|18.328|12.9|11.4|8.08|8.3|8.33|9.7|9.29|8.07|9.3|6.39|6.99|8.3|9.4|8.01|7.06|6.9|7.6|7.09|6.55|5.407|4.221|4.358|4.06|3.974|3.666|3.45|3.51|3.35|2.941|2.682|3.019|2.05|2.278|2.2|2.27|2.454|2.847|3.38|4.8|5.414|8.51|8.441|7.3|6.399|7.191|7.197|6.694|6.859|5.832|5.975|5.4791|5.644|5.572|5.989|6.004|5.378|6.0489|4.449|4.7|7.667|7.27|7.4|7.819|8.299|7.64|6.6398|6.258|6.6465|5.35|5.27|8.05|7.062|6.524|5.6479|5.0919|4.95|4.7733|5.6815|5.748|4.7481|4.2178|5.0725|5.4909|4.391|4.02|3.26|4.315|4.469|6.0918|13.9|12.3767|10.75|9.576|9.296|11|7.35|6.85|6.59|7.62|7.99|6.73|5.48|5.12|4.93|4.48|4.98|4.88|3.6||
2022-02-19 20:29:05|new_0222_0399|ADN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.73|9.775|9.8398|9.87|9.86|9.94|9.98|10|10.03|10.05|10.09|10.13|10.19|10.17|10.16|10.17|10.4|10.24|10.2601|10.34|10.42|10.245|13.55|14.88|16.27|13.54|13.43|11.41|10.68|9.88|8.11|7.88|8.46|9.44|7.05|6.9|4.41||
2022-02-19 20:29:06|new_0222_0400|DSGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.49|29.75|27.47|26.12|20.03|15.87|15.86|14.99|15.87|16.13|20.89|12.77||
2022-02-19 20:29:06|new_0222_0401|UAVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5227406.25|3148324.2188|1930338.5625|1900875|1485058.5938|1336315.125|742291.6875|623487|489950.5313|513236.25|623487|534621.0938|344533.5938|451457.8125|275626.875|163000.0313|109300.3125|128309.0625|142565.625|152070|61778.4375|52274.0625|61778.4375|71282.8125|85064.1563|66530.625|52274.0625|40393.5938|28513.125|26137.0313|19959.1875|14256.5625|5227.4063|475.2188|475.2188|475.2188|475.2188|19008.75|23760.9375|23760.9375|1900.875|4752.1875|475.2188|475.2188|475.2188|475.2188|475.2188|4752.1875|475.2188|19008.75|2376.0938|23760.9375|6653.0625|7128.2813|4752.1875|6653.0625|6653.0625|9504.375|4752.1875|4752.1875|4752.1875||4752.1875|4752.1875|4752.1875||4752.1875|4752.1875|4752.1875|4752.1875|475.2188|475.2188|475.2188|475.2188|475.2188|475.2188|||||||||1875|2343.75|2250|3750|2343.75|2437.5|2437.5|2062.5|2493.75|2437.5|1500|1593.75|2062.5|1781.25|1950|2250|1931.25|2118.75|1968.75|2062.5|1893.75|1687.5|1593.75|1646.25|483.75|600|626.25|525||225|356.25|281.25|273.75|375|375|187.5|187.5|243.75|333.75|243.75|356.25|318.75|296.25|150|131.25|75|90|138.75|187.5|465|303.75|337.5|300|356.25|296.25|262.5|187.5|243.75|206.25|210|225|300|281.25|307.5|288.75|277.5|266.25|262.5|260.625|258.75|270|209.0625|191.25|187.5|225|187.5|240|243.75|183.7875|173.25|206.25|210|206.25|191.25|191.25|198.75|187.5|187.5|175.3125|172.5|206.25|180|160|171.25|135.25|106|65|40.985|76.5|57.5|46|42|44|32.4975|28.5|19.75|23.1825|11|10.25|7.25|6|6|8|8.125|9.0025|7.065|6.74|9.75|8.89|6.4|7.5|7.8725|11.3|9.2125|13.75|7.6875|6.445|7.125|7.8575|7.875|7.0025|7|6|0.26|0.16|0.1475|4.75|2.11|2.2|1.74|1.75|2.07|1.49|0.8183|0.682|0.5383|0.4402|0.51|0.42|0.3821|0.2921|0.307|0.2335|0.289|0.3675|0.52|0.462|0.55|0.495|0.4788|0.3521|1.27|1.37|1.55|2.98|2.81|2.28|2.65|2.8|7.09|12|6.22|8.35|5.56|5.22|4.15|4.22|3.48|2.83|2.93|1.8|1.48|1.1||
2022-02-19 20:29:07|new_0222_0402|IMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|17|26.05|28.9|26.84|20.11|16.99|10.32||
2022-02-19 20:29:08|new_0222_0403|ASXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710.97|853.125|1096.875|1137.5|1015.625|1300|1320.345|1198.47|1157.845|1259.375|1076.595|1117.22|1259.375|1401.595|1198.47|1056.25|853.125|1381.25|1218.75|1137.5|1056.25|1178.125|1340.625|1482.845|1503.125|2396.875|3412.5|4671.875|4021.875|5646.875|5931.25|5768.75|4346.875|3737.5|3900|4143.75|3900|3656.25|4387.5|4793.75|4753.45|4631.25|5484.7|5281.25|5728.45|6378.45|8287.5|8937.5|8531.25|7353.45|5525|7089.55|7556.25|8693.75|8937.5|9100|9303.45|11273.6|11456.25|9750|11456.25|12837.5|10481.25|13893.75|13000|8937.5|6825|5890.95|9425|8856.25|5931.25|2600|3412.5|3778.45|3229.85|1787.5|2072.2|1503.45|1422.2|1015.95|1178.45|650|304.85|528.45|203.45|304.85|243.75|365.95|223.6|264.095|186.875|146.25|410.345|221.39|223.47|247.845|235.625|235.625|274.235|658.125|503.75|910|893.75|723.125|658.125|467.22|528.125|517.985|589.095|536.25|385.97|233.61|182.845|363.61|211.25|195|191.75|215.15|201.5|139.75|162.63|214.5|201.5|170.3|148.85|133.9|136.5|133.9|144.95|128.7|74.1|65|68.315|44.2|46.215|54.535|44.85|46.15|52|45.5|47.45|38.35|49.4|42.25|42.25|45.5|45.175|48.75|46.8|47.775|47.45|47.45|47.45|47.45|47.45|48.75|48.75|48.75|46.8|45.825|48.75|48.75|49.075|63.05|85.8|87.1|113.75|182|110.5|143|117|120.25|136.5|152.75|168.35|169|162.5|163.15|162.5|162.5|117|123.5|110.5|110.5|91|88.4|107.25|110.5|139.75|120.9|104|165.75|162.5|208|247|243.75|299|230.75|224.25|195|191.75|191.75|169|156|152.75|72.8|87.75|97.5|78|48.75|65|65|65.65|71.5|71.5|91|55.25|61.75|90.35|87.75|81.25|66.3|78|68.25|68.25|68.25|110.5|123.5|123.5|130|130|130|110.5|100.75|74.75|72.8|39|52|59.8|39|58.5|39|58.5|38.35|39|45.5|52|58.5|61.75|58.5|37.7|38.35|39.65|20.8|20.8|19.5|14.3|26|20.8|30.55|31.2|31.2|23.4065|39.65|96.85|86.45|97.5|104|107.25|107.25|154.7|121.55|56.03|54.6|65.52|51.61|51.22|56.68|53.3|27.3|37.83|38.61|37.18|38.09|48.88|58.63|39|42.51|34.32|29.38|32.37|34.19|32.24|35.88|41.73|55.25|19.5|23.79|15.86|17.55|17.81|21.97|19.5|19.76|16.9|19.11|17.03|15.73|8.45|6.162|9.23|9.1|11.18|18.59|38.48|30.03|25.09|23.4|24.7|22.1|22.36|46.15|56.68|69.55|75.4|75.4|42.51|40.43|29.38|35.36|32.37|30.94|26|17.42|17.68|17.81|11.9041|8.0574|2.9666|2.613|1.47|1.36|1.18|0.29|0.4147|0.4233|0.541|0.4884|0.4027|0.3474|0.36|0.47|0.625|2.96|3.72|3.25|2.1|2.34|3.17|2.34|2.2|1.85|1.69|1.34|1.11|0.8868|0.67||
2022-02-19 20:29:10|new_0222_0404|INNV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|24.37|25.87|21.89|22.32|16.83|14.83|6.77|6.7|8.49|5.01|5.18||
2022-02-19 20:29:11|new_0222_0405|GTBP|price|0|7331250|7809375|6693750|6375000|8606250|8606250|7968750|7331250|6215625|7331250|6693750|5737500|5737500|6215625|6534375|5418750|4940625|6693750|4621875|5737500|5259375|4940625|3506250|3984375|5100000|5418750|4781250|4462500|4462500|3825000|3825000|3984375|4143750|3506250|3187500|3187500|3825000|4621875|5259375|4781250|5100000|5259375|4143750|3825000|3825000|3585937.5|3187500|3665625|4462500|5737500|8128125|8446875|7650000|7490625|7331250|4781250|7171875|4143750|3346875|3506250|3984375|3665625|3187500|3665625|3984375|4143750|3825000|3825000|4303125|3665625|3665625|3825000|3984375|3665625|3585937.5|3346875|3984375|3665625|3346875|4143750|6056250|4462500|4940625|4462500|3825000|4781250|4462500|3506250|4303125|3665625|3506250|3187500|2550000|2390625|2709375|2231250|3346875|3825000|4781250|4940625|4781250|4462500|4303125|3825000|3825000|6375000|8128125|8128125|10040625|9403125|3107812.5|3187500|3426562.5|3187500|3028125|3346875|3665625|3825000|5259375|4462500|4462500|4303125|4940625|4781250|4621875|4940625|4781250|5100000|5100000|5737500|5578125|4303125|4143750|5418750|4940625|4462500|3825000|3665625|3346875|4303125|3745312.5|3506250|3267825|2231250|3028125|3346875|2709375|3346875|3267825|4143750|3745950|3745950|3586575|1753125|1833450|2231250|2311575|2231250|2390625|2231250|2949075|2311575|2231250|2231250|1972425|1833450|1753125|1593750|1554225|1355325|1235475|1355325|1115625|877200|956250|796875|796875|836400|796875|538050|517650|836400|757350|1155150|1275000|956250|796875|717825|836400|3346875|3346875|3665625|3028125|3028125|1992825|2231250|1833450|1355325|1155150|1195950|956250|637500|558450|2032350|2868750|7171875|6375000|3665625|2152200|2630325|1674075|1753125|1394850|1314525|956250|478125|717825|677025|358275|701250|243525|204000|102000|153000|102000|114750|197625|165750|223125|280500|272850|306000|357000|280500|178500|255000|204000|153000|229500|191250|191250|191250|191250|216750|420750|395250|331500|446250|484500|561000|739500|739500|956250|765000|854250|969000|854250|816000|688500|446250|777750|663000|726750|701250|663000|510000|446250|522750|395250|408000|382500|548250|471750|357000|344250|331500|382500|382500|433500|497250|459000|433500|344250|393975|267750|267750|242250|261375|344250|318750|267750|280500|306000|191250|204000|165750|153000|105825|108375|90525|108375|140250|153000|108502.5|58650|38250|42075|53550|38250|38377.5|40927.5|47302.5|66300|57375|54825|114877.5|153000|127500|102000|127500|218025|318750|318750|269025|267750|204000|216750|242250|148027.5|159375|152872.5|149685|151725|114750|167025|184875|153000|150450|151725|124950|114750|108375|126862.5|76500|60562.5|63750|44625|31875|38250|44625|43350|44625|38250|33150|25372.5|38250|38250|19125|19125|25372.5|20400|19125|19125|11475|4845|3315|8287.5|3952.5|14152.5|5737.5|5737.5|3952.5|12750|10200|6375|6375|5355|6375|22950|21037.5|19252.5|20910|19762.5|38250|31875|29911.5|68850|38760|29325|27922.5|20782.5|21420|24480|19125|17722.5|16320|10200|3843.87|2652|2499|1698.81|1836|969|1020|943.5|688.5|573.75|475.32|387.6|147.9|64.77|85.1343|65.7135|86.7|112.2|263.5|86.02|100.3|89.76|75.65|47.26|32.3|32.47|26.69|25.5|28.39|34.34|40.29|35.666|25.5|16.9983|11.05|11.696|8.5|5.78|6.545|4.8433|3.995|3.757|2.975|2.3205|2.8815|2.21|1.36|1.6703|1.615|2.601|2.3792|3.4391|2.38|3.4|3.1153|2.975|3.23|2.89|7.208|7.99|5.21|6.84|13.25|17.24|15.5|9.95|8.89|6.74|6.46|4.07|3.05|3.13|2.92||
2022-02-19 20:29:14|new_0222_0406|CVRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|26.07|22.34|19.27|16.91|17.04|11.26|12.37|8.14||
2022-02-19 20:29:14|new_0222_0407|AVTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.55|3.85|3|3.26|3.77|3.9375|2.39|2.21|3.83|4.01|4.5189|3.79|1.28|0.8901|0.7965|0.73|0.62|0.605|0.52|0.8351|0.616|0.73|1.11|1.11|1.74|2.98|3|4.93|4.3|4.11|4.39|4.63|4.52|4.78|4.37|4.35|3.41|3.49|5.23|5.61|5.71|5.31|4.97|5.4|2.93|3.02|3.17|3.44|3.7|5.03|4.27|3.05|2.14|2.28|2.65|2.57|2.88|2.2|2.24|2.09|2.64|2.64|3.22|3.66|2.99|2.91|2.78|3.2|2.69|2.89|2.1|2.33|1.96|1.7|1||
2022-02-19 20:29:15|new_0222_0408|GRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|28.25|21|19.63|16.71|12.66|8.41|13.06|9.58||
2022-02-19 20:29:15|new_0222_0409|TVTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|4.59|4.05|3.96|3.78|4.68|3.6|5.4|3.96|2.61|1.62|1.8|1.53|1.71|0.81|0.405|0.189|0.63|0.378|0.207|0.27|0.207|0.18|0.18|0.153|0.126|0.09|0.099|0.045|0.081|0.045|0.045|0.045|0.09|0.018|0.009|0.0036|0.0027|0.0054|0.018|0.018|0.009|0.0135|||||0.036|0.018|0.0099|0.0045|0.0054|0.0054|0.0036|0.0036|0.0036|0.0027|0.0027||0.0027|0.0018||0.0036|0.0036||0.0036|0.0036|1.35|1.35|1.35|1.35|0.9|0.9|0.9|||0.9||||0.9||0.9|0.9|0.9|||0.9|0.9|||||0.9|0.9|0.9||||||||||||1.87|2.5|3.2|3.6|4.39|5.15|7.3|7.3|4.9|5|6|6.8|6.9|7.35|8.3|9.79|18.32|21.46|12.7|13.35|12.31|11.31|14.4|10.79|10.28|10.4|12.8|12.91|13.87|23.09|21.62|31.73|32.55|31.74|27.96|19.97|18.9|22.28|18|15.63|15.4|14.84|15|17.8|18.49|18.64|20.81|23.12|18.41|20.51|19.08|19.52|21.5|17.75|18.74|17.56|19.83|20.14|24.44|24.54|24.08|21.38|23.74|22.32|25.72|23.27|23.8|28.38|28.5|28.06|28.98|26.48|27.7|24.02|23.34|21.52|22.29|23.2|19.48|18.67|20.23|19.24|12.26|11.25|12.4|13.13|15.2|16.46|15.13|15.13|16.04|16.82|20.89|19.38|18.67|20.53|20.74|23.2|26.94|28.79|29.19|26.29|23.97|14.46|15.03|14.16|22.63|25.39|30.16|28.75|30.5|26.52||
2022-02-19 20:29:16|new_0222_0410|ABSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.59|29.29|18.88|12.42|15.55|10.49|8.33|7.24||
2022-02-19 20:29:17|new_0222_0411|SNEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2539|2.2539|1.968|2.066|1.69|2.2539|1.785|1.878|2.066|2.348|2.066|2.2539|2.2539|2.912|3.194|3.0053|2.912|3.0053|3.0053|3.241|2.723|2.16|2.2539|2.442|2.442|2.348|2.16|2.63|2.535|2.442|3.568|3.7566|3.381|3.0053|2.893|2.789|2.686|2.995|2.893|2.686|2.789|2.066|1.756|1.472|1.6529|1.6529|1.395|4.1322|3.921|6.194|6.3636|6.9318|7.7841|7.1023|6.3636|5.9659|4.7727|6.0227|7.0455|11.4773|9.3182|6.6875|6.5|6.125|5.375|4.75|5.75|5.9375|4.5625|3.75|2.625|3.5|3.625|2.5313|2.85|2.35|2.25|2.06|1.95|0.9|0.9|0.937|0.6525|0.78|1.8|1.35|1.1|1.05|0.85|0.8|0.83|0.61|1.54|1.45|1.9|2.29|2.16|2.06|2.26|2.25|2.2|2.71|3.1|3|4.75|4.7|5.82|6.79|9.99|8.4|6.09|6.61|9.71|8.65|8.17|7.79|7.421|7.35|7.94|8.33|7.69|7.67|7.422|6.27|6.2|6.79|7.11|8.49|8.15|8.75|9.19|8.99|9.45|10|11.48|12.2|16.84|17.75|27.21|23.85|26.49|40.04|23.66|19.3|18.68|26.22|22.0599|23.93|23.26|24.34|25.1|25.76|29.48|26.86|25.81|24.61|28.3|26.19|26|29.3|28.01|36.3|29.35|24.91|9.71|7.07|9.77|7.27|8.1|10.18|13.75|15.04|13.03|18.23|15.98|19.41|17.52|15.5|14.28|14.75|15.85|16.12|16.38|15.96|16.15|16.71|16.52|20.55|23.58|23.86|24.21|25.06|24.92|25.38|25.4|24.69|24.4|24.19|21.87|23.52|24|24.89|24.16|26.05|22.39|19.995|20.73|18.39|19.63|18.4|19.78|19.28|17.58|17.99|18.11|17.83|17.96|17.06|16.28|17.98|17.51|19.41|19.57|20.69|20.5|20.46|18.76|17.45|18.49|19.22|18.93|18.64|19.94|19.6|19.25|17.51|17.58|17.97|20.51|20.07|27.39|30.94|35.24|35.98|34.16|28.17|25.86|29.51|33.84|35.74|32.67|27.25|26.69|26.4|26.83|27.71|26.58|28.66|37.11|38.4|35.08|41.97|40.41|37.09|38.23|36.48|37.13|34.8|38.2|38.97|35.75|39.42|41.99|43.19|42.92|40|45.64|43.57|46.88|51.61|51.91|56.45|53.52|45.65|49.55|39.54|37.57|38.72|44.04|39.18|37.25|34.25|39.82|39|44.13|40.32|40.49|42.45|48.44|51.71|33|37.48|40.1|56.78|58.61|55.21|56.73|54.47|60.54|64.32|59.54|58.71|59.87|65.59|69.69|67.32|62.26|64.96|64.94|68.25|71.25|63.93|63.27|65.97||
2022-02-19 20:29:19|new_0222_0412|MCBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6|6.75|7.75|9.85|7.875|8.375|8.5|10|10|9.3|9.5|9.85|10|10.5|11|12|12.495|12.7|13.95|16.5|16.5|||16.5|13.75|13.75|13.75|13.75|13.75|13.75|13.75|14|15.5|14.43|15.9|17.64|15.75|14.02|10.92|9.39|11.68|13.64|13.89|13.02|13.56|13.85|14.35|14.18|14.51|14.67|15.43|16.18|17.38|17.53|20.08|20.44|21.25|23.76|28.57|28.54|24.86||
2022-02-19 20:29:20|new_0222_0413|CSPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:29:20|new_0222_0414|NPCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.96|23.26|23.16|24.33|22.01|21.78|15.8|15.63|9.75|10.42|8.42||
2022-02-19 20:29:20|new_0222_0415|KRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.56|18.91|19.86|20.65|23.37|23.15|20.72|23.75|20.56|20.02|16.43||
2022-02-19 20:29:20|new_0222_0416|AKYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.05|22.21|20.36|19|16.58|15.46|14.04|13.31|13.14|14.97|11.86||
2022-02-19 20:29:21|new_0222_0417|TALS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|16.8|13.91|14.12|12.24|14.46|17|12.38|16.56|9.1||
2022-02-19 20:29:21|new_0222_0418|TLMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|8.3|7.6|7.11|8.14|6.11|7.52|5.9|5.77|4.44|2.86|2.21|2.32|1.96|1.35|0.7094||
2022-02-19 20:29:21|new_0222_0419|TKNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.51|23.1|18.56|26.72|23|20.3|21.64|15.78||
2022-02-19 20:29:21|new_0222_0420|AVTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.83|19.41|13.8|18.18|19.97|15.66|13.41|10.93|10.61||
2022-02-19 20:29:22|new_0222_0421|SNPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|18.25|21.09|16.62|15.39|21.75|20.89|18.9||
2022-02-19 20:29:22|new_0222_0422|MXCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5932|1.63|||||||||||6.1324|6.1324|9.3716|9.3716|5.85|5.85|5.85|5.85|16.5|15.71|11.4|10.98|10.14|10.84|6.51||
2022-02-19 20:29:22|new_0222_0423|CYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|19.01|19.49|18.92|18.52|18.06|14.66|10.51|6.3||
2022-02-19 20:29:22|new_0222_0424|BMEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|17|18.74|15.4|13.46|14.58|11.82|11.2|11.73|8.48|6.56||
2022-02-19 20:29:23|new_0222_0425|BDSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.81|13.57|15.7|19.8|24.28|19.04|20.28|15.79|14.93|12.78|9.74|9.6|8.67|7.79|6.33|5.81|3.99||
2022-02-19 20:29:23|new_0222_0426|ANGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|19.92|17.83|14.64|14.89|12.4|10.5|11.01|9.95|4.77|3.39|2.92|2.88||
2022-02-19 20:29:23|new_0222_0427|IBEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|14.02|15.46|15.17|19.09|17.95|18.35|22.49|22.74|23.22|22.57|19.41|20.38|17.91|17.12|17.6|12.125|14.02|14.62||
2022-02-19 20:29:24|new_0222_0428|COGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.44|43.92|43.92|49.64|59.6|66.68|58.08|44.24|29.08|26.6|17.88|16.72|17.36|17.48|13.04|13.16|8.92|7.4|6.76|5.44|4.96|2.762|2.886|3.3532|2.1928|1.28|1.6|2.1916|9.56|11.36|9.96|11.36|10.8|10.47|11.55|9.37|8.32|8.57|8.12|8.4|7.44|6.25|8.12|8.81|8.99|8.45|8.39|7.61||
2022-02-19 20:29:24|new_0222_0429|XPOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.6|11.7|13.28|17.1|18.76|20.82|17.47||
2022-02-19 20:29:24|new_0222_0430|OMIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.72|31.17|26.23|18.24|17.38|11.76|14.65|10.99|12.09|8||
2022-02-19 20:29:25|new_0222_0431|ABOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|15.27|17.29|15.27|13.87|7.58|6.73|5.22||
2022-02-19 20:29:25|new_0222_0432|RXST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.32|15.77|13.04|11.74|11.13|11.33|11.07||
2022-02-19 20:29:25|new_0222_0433|SFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.85|9.85|9.95|9.87|9.91|9.91|10.08|10.06|10.09|10.05|10.07|10.08|12.43|10.64|13.98|11|9.08|8.7|8.05|8.26|9.28|8.45|8.9|7.36|8.37|8.28|8.05|6.77|7.34|4.17|3.57|2.37||
2022-02-19 20:29:26|new_0222_0434|RPID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|23.55|19.15|18.43|21.33|12.27|10.83|7.41||
2022-02-19 20:29:26|new_0222_0435|DIBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|27.11|20.7|16.62|12.7|16.6|12.68|12.1|10.5||
2022-02-19 20:29:26|new_0222_0436|WEBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.48|16.9|16.21|13.61|12.34|11.01||
2022-02-19 20:29:27|new_0222_0437|ZVIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65|13.63|14.29|12.19|11.69|7.3|7.48|7.86||
2022-02-19 20:29:27|new_0222_0438|NEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.65|22.18|17.95|14.19|13.25|14.77|15.51|15.47|13.44|17.01|15.56|13.89|18.74|15.28|16.44|14.62|15.48|13.88|13.32|14.11|10.3|13.03|12.71|8.93|8.93|10.35|11.17|11.96|10.68|7.55|6.54|5.39|5.16|5.65|4.52|5.08|6.87|5.19|4.32|1.41|2.39|3.12|2.29|2.8|2.52|1.84|2|3|4|3.5|4.68|3.67|3.88|4.62|4.7|3.85|3.88|4.83|4.48|3.86|4.9|6.51||
2022-02-19 20:29:28|new_0222_0439|HQI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.9|1.8|1.68|1.8|1.68|1.98|3.24|3.6|3.33|3.36|3.84|3.6|5.04|4.8|5.52|5.64|5.9856|4.8|4.44|4.8|3.6|3.36|3.48|3.36|2.88|2.76|3.48|3.84|4.68|5.04|4.44|3.84|3.96|3.18|3.12|3.12|2.76|2.88|2.94|2.472|2.46|2.52|2.16|2.4|3.6|4.56|4.68|3.852|5.64|4.68|4.08|4.92|5.04|5.34|5.4|6.7188|7.08|8.28|8.04|8.16|8.76|8.64|7.692|8.04|8.76|8.88|8.04|7.44|7.968|6.84|5.8332|5.88|6|5.52|6.2388|4.9212|4.236|5.16|4.38|4.62|4.8|4.68|4.56|4.14|4.74|4.92|4.8|4.68|4.32|4.2|4.164|4.2|3.96|4.4388|5.3988|5.52|6|5.61|6|5.6|5.8|5.85|5.6001|5.4892|5.99|5.65|5.84|5.007|4.1|4.75|4.1|4.02|3.915|5.61|5.35|5.71|7.1|6.95|7.12|6.16|7|6.91|6.8759|6.725|6.74|6.48|6.35|6.26|6.23|6.9801|7.61|7.7|9.24|10.2|12.8|15.87|18.95|18.79|18.15|18.16|19.8|20.19|19.69|18.63|19.13|20|18.24||
2022-02-19 20:29:28|new_0222_0440|HOWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|16.26|13.81|19.23|16.56|18.58|17.25|16.01|13.7|12.22|8.51||
2022-02-19 20:29:29|new_0222_0441|TERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|24.64|20.61|20.28|17.16|12.31|7.55|12.33|10.73|9.69|6.53|6.7|5.72||
2022-02-19 20:29:29|new_0222_0442|KLDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|12.71|13.86|14.3|16.15|10.5|7.5|9.2|7.44|6.27|8.39|5.8|9.34|6.6|5.22|6.46|7.11|7.23|6.61|6.15|9.955|6.1|7.91|10.79|12.11|9.58|8.72|7.11|6.93|7.5|5.67|6.01|5.26|4.54|3.6|2.6|1.84||
2022-02-19 20:29:29|new_0222_0443|LSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|43.2|46.1|46.57|44.51|43.53|40.18|37.67|36.94|32.29|29.38|26.67|19.63|19|17.84|12.11|13.56|8.4||
2022-02-19 20:29:30|new_0222_0444|KLTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.69|11.58|10.5|10.08|4.45|3.68|3.57||
2022-02-19 20:29:30|new_0222_0445|PECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.48|27.48|17.25|17.25|18.48|20.1|21.69|28.07|29.95|31.42|30.71|31.38|33.66|32.01||
2022-02-19 20:29:30|new_0222_0446|RAIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.1|19.88|16.21|15.86|17.97|15.35|16.47|13.65|13.68|8.46||
2022-02-19 20:29:31|new_0222_0447|OTRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2639.6064|2422.8504||||||2639.6064|2519.1864||||17399.28|16752|16944|16680|15960|18264|16992|15480|9960|9600|7296|5280|9600|10464|8160|12168|12792|16272|19200|18552|17616|12240|12624|12480|15384|16440|12648|14856|15840|13392|16632|21696|20712|16560|14712|12888|13224|15264|18456|20160|22464|20544|18816|16920|17760|19080|20976|19584|16776|17976|12960|8016|6672|6048|6600|4560|7080|5640|4800|5616|5376|3288|1488|2088|1464|1248|720|744|552|696|744|720.24|1344|1440|979.2|744.24|1215.36|976.8|552|564|540|408|312|276|192|108|79.2|88.8|180|148.8|134.4|168|144|31.44|26.4|18.24|12|18|24.6|18.6|13.5|15|14.7|15|14.4|14.4|13.08|12|9|8.64|9.42|8.34|7.26|7.8|7.14|6.276|7.2|7.62|7.5|6.6|7.02||6.6|4.8|6.12|7.02|6.06|4.95|6.96|11.7|11.76|10.32|11.64|12.9|13.74|11.94|13.2|13.2|12.84|10.5|11.64|8.22|8.52|8.4|5.22|4.6194|2.97|2.1474|2.34|1.89|3|3.5982|3.4794|4.38|3.96|5.991|7.5|4.98|6.12|7.32|4.98|7.2|8.04|10.86|3.98|4.08|4.5|4.42|5.13|4.39|3.59|3.56|3.95|4.44|4.78|4.83|5.1|6.77|6.74|6.89|10.19|9.12|10.17|11.36|9.51|11.66|11.12|12.49|17.44|18.03|18.33|17.15|16.45|15.01|14.86|17.36|15.66|16.63|10.56|23.8|21.56|20.14|27.37|36|73.51|66.63|58.49|56.88|65.34|74.62|28.86|32.12|32.22|35.61|31.46|26.91|10.69|9.33|9.17|6.29|5.88|3.52||
2022-02-19 20:29:32|new_0222_0448|KRON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|26.93|31.5|28.33|27.59|29.51|28.51|27.36|24.26|24.33|20.36|20.96|21.18|18.03|11.35|14.42|8.99||
2022-02-19 20:29:32|new_0222_0449|AVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|12.85|13.6|15|18.81|21.42|19.16|20.5|20.44|20.9|19.03|20.8|18.73|19.44|17.35|15.89|14.02||
2022-02-19 20:29:33|new_0222_0450|RLYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|18|13.13|19.58|18.19|11.84|10.38|13.9||
2022-02-19 20:29:33|new_0222_0451|ORIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.77|26.55|30.3|31.26|22.05|25.68|23.76|20.85|34.13|33.33|29.83|35.67|23.22|24.43|23.04|18.19|16.61|22.85|20.3|15.28|13.36|16.1|9.48||
2022-02-19 20:29:33|new_0222_0452|CLNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|7.57|6.55|13.58|13|9.66|10.78|11.13|8.62|8.36|6.67|5.5|5.26|4.42|2.96||
2022-02-19 20:29:34|new_0222_0453|VERA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|15.55|13.71|17.4|16.14|18.18|17.71|33.28|28.06|20.11||
2022-02-19 20:29:34|new_0222_0454|TH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.85|9.95|9.73|9.72|9.79|9.82|9.83|9.89|10.05|10.077|10.15|10.19|9.8|10.43|10|9.5|7.7|6.14|6.57|5.75|4.65|4.87|5.63|4.48|1.68|1.68|2.33|1.41|1.51|1.395|1.22|0.9419|1.6|1.72|1.78|1.65|3.64|2.8|3.95|3.48|3.45|3.96|3.88|4.1|3.54|3.56|3.09||
2022-02-19 20:29:35|new_0222_0455|CNVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.35|9.2|9.45|8.33|7.55|6.25|8.79|7.84||
2022-02-19 20:29:35|new_0222_0456|LABP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|16.26|9.71|11.01|11.09|11.58|11.35|13.68|14.91|13.82|6.69|5.22|3.32||
2022-02-19 20:29:35|new_0222_0457|XPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.16|168.6|187.14|186.9|162.66|157.44|140.4|145.68|147.96|150.06|144.18|147.72|139.38|120.54|107.4|99.06|106.92|96.42|99.72|108.54|114.24|123.84|123.6|107.28|93.42|96.96|103.56|103.26|102.3|97.44|85.5|83.46|96|94.56|99.42|87.84|69.72|69.6|78|68.46|75.06|75.6|75.6|63.48|63|54.9|48.72|49.14|48.3|39.84|46.5|39.96|36.3|43.2|38.52|34.56|32.88|43.62|42.96|46.02|50.58|49.14|53.1|42.48|38.46|34.02|35.7|38.58|39|36.3|36.66|33.72|30.3|25.32|27.96|32.04|29.46|28.44|22.02|21.9|12.9|12.54|12.72|12.6|14.4|14.28|10.14|10.26|14.58|18.84|17.7|29.7|21.6|21.96|23.46|16.74|15.72|17.58|17.41|18.11|13.42|15.09|15.98||
2022-02-19 20:29:36|new_0222_0458|AVIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.34|29.74|32.03|41.42|75.59|73.77|57.81|22.98|20.51|21.33|26.08|28.63|42.01|12|7.82|9.19|7.28||
2022-02-19 20:29:36|new_0222_0459|ELYM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|26.9|19.48|15.87|13.58|10.89|9.17||
2022-02-19 20:29:36|new_0222_0460|GAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|24.3|27.55|19.69|21.19|16|15.68|16.16|20.28|24.34|28.65|19.37|17.89|17.53|16.74|15.39|17.09|15.68|15.21|9.6|9.25|7.13||
2022-02-19 20:29:36|new_0222_0461|NLTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|9.9|10.13|9.7|9.03|7.74|8.25|6.55|6.76|7.63|8.13|11.02|10.09|8.125|7.1|8.04|7.03|1.72|16.25|12.9|14|11.3|12.33|11.45|8.9|10.25|8.86|7.98|7.36|8.76|11.86|14.22|10.69|14.33|16.2|18.81|17.1|16.2|14.67|13.14|14.11|14.5|14.13|14.31|11.41|10.56|11.8|13.62|15.86|13.85|12.79|14.92|2.73|3.01|2.95|2.78|2.71|2.3|2.43|2.39|2.78|2.63|2.75|2.49|2.41|2.92|2.8|2.82|2.93|5.23|10.98|13.21|10.69|9.95|12.84|13.29|14.51|10.2|12.72|12.47|11.05|12.79|14.61|13.35|11.88|12.15|11.32|9.8|9.22|6.8|7.59|6.71|7.36|5.42|4.85|3.69||
2022-02-19 20:29:37|new_0222_0462|IBRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.64|30|18.55|11.55|15.45|16.49|15.63|9.03|7.13|8.7|8.14|7.63|6.31|7.5|8.68|7.48|6.1|6.52|5.91|5.11|4.08|3.33|3.04|4.24|7.92|5.54|6.24|5.28|4.23|5|4.51|4.07|4.61|3.83|3.99|3.74|2.91|3.09|3.06|3.88|2.48|1.54|1.33|1.09|1.32|1.42|1.24|1.06|1.03|1.2|1.2|1.16|1.11|1.41|3.49|6.8|5.02|2.85|3.9|7.49|12.26|11.07|6.67|7.65|7.96|9.7|12.9|20.89|33.3|21.68|17.24|17.59|13.43|11.27|11.26|10.18|8.52|6.02|7.01|6.09||
2022-02-19 20:29:38|new_0222_0463|ARQT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|25.13|27.4|25.82|26|33.99|31.83|25.89|24.8|27.62|18.72|24.84|28.44|35.58|34.97|29.74|34.75|27.42|26.5|23.28|21.27|25.21|22.85|15.46|22.79|15.5||
2022-02-19 20:29:38|new_0222_0464|OB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.43|18.69|15.76|16.76|14.37|13.77|13.59||
2022-02-19 20:29:39|new_0222_0465|PRAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|33.49|42.18|54.12|50.98|41.51|30.85|29.56|19.74|18.42|15.58|19.7|19.29|21.73|17.15|20.29|14.58||
2022-02-19 20:29:39|new_0222_0466|HOOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.79|7.76|6.72|7.15|8.14|7.06|8.34|8.21|11.96|13.13|11.15|7.85|8.42|11.61|10.71|10.3|8.65|9.71|11.03|11.5|10.91|11.66|11.86|13.56|13.7|16.61|9.06|7.46|6.65|5.58|5.04|3.12|2.23|1.54||
2022-02-19 20:29:40|new_0222_0467|FSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|25.75|24.49|24.4|23.84|24.23|27.35|29|30.78|30.21||
2022-02-19 20:29:40|new_0222_0468|NGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|15.95|13.28|13.75|14.21|15.79|13.55|12.67|17.24|18.36|16.47|18.1|14.19|17.89|20.37|19.97|19.23|17.245|16.68|18.23|23.39|27.99|26.92|27.26|26.41|26.89|16.2|21.83|22.12|20.95|21.11|19.97|17.72|16.98|15.41||
2022-02-19 20:29:40|new_0222_0469|RXDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|18.18|23.29|23.09|26.9|21.45|22.79|22.28|31.88|29.02|40.12|36.24||
2022-02-19 20:29:41|new_0222_0470|PSNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.49|22.3|15.79|17.98|12.71|10.87|9.4|10.64|10.73|8.69|8.26|10.16|14.08|14.24|21.1|22.99|28.2|26.47|28.17|34.96|39.84|27.97|22.86|21.04|21.61|23.55|20.23|21.89|17.98|20.04|13.07|12.47|11.77||
2022-02-19 20:29:41|new_0222_0471|PRTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.04|9.95|10.06|10.2025|10.01|10.11|10.01|10.05|10.1199|10.18|10.15|10.17|10.19|10.25|10.45|10.44|10.35|10.5|10.55|11.2|10.55|10.4|10.07|7.4|7.5|6.4687|6.25|6.25|6|5.96|7.33|7.56|5.91|4.49|3.4|3.05|2.62|2.7|2.03|1.75|1.51|1.575|2.34|2.25|2.325|3.02|2.74|6.12|6.56|7.8|9.04|7.08|6.32|7.97|6.77|6.12|5.68|5.87|5.33|6.99|6.95|5.94||
2022-02-19 20:29:42|new_0222_0472|ALTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.7|9.7964|9.75|9.79|9.85|9.92|9.88|9.97|10.09|10.3|8.73|4.31|5.18|7.58|7.52|7.44|8.65|7.86|8.32|9.23|9.57|10.04|10.76|13.68|13.02|14.54|13.4|12.24|12.88|13.58|15.03|13.46|14.45|13.87||
2022-02-19 20:29:42|new_0222_0473|FDMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|37.69|43.42|43.09|40.04|37.5|27.22|24.09|25.79|32.79|25.98|24.11|22.66|22.64|15.78||
2022-02-19 20:29:42|new_0222_0474|STGW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.016|8.2685|8.016|6.513|6.7655|5.511|4.509|3.7595|4.2605|5.01|5.01|6.012|6.012|5.5|5.0833|4.9167|6.3333|6.75|6.5833|7.5|6.5|6.0833|6.4167|5.8333|5.4167|5.3753|5|4.6667|4.4167|4.4167|4.3333|3.75|4.3333|4.5833|5.25|6.2087|6.25|7.5|6.3753|6.5|4.8333|5|6.4167|6.4167|6.1253|6.9167|5.875|6|7.25|8.75|8.2083|9.5|8.5417|6.9583|6.8333|5.0417|5.5833|6.75|9.375|7.75|6.0313|6.1667|5.875|5.5833|5.1667|6.0833|6.0833|5.0417|5.0417|6.1563|5|4.5|5.1667|5.8533|6.1933|3.9267|1.6333|1.4|0.8267|0.8267|2.2667|2.0811|1.7333|2.6333|3.74|3.7733|3.0747|2.76|1.98|2.4793|3.3333|2.7067|2.8467|2.4|2.36|2.8267|3.5|4.1873|5.1327|6.5667|6.2667|6.66|7.52|8.5133|7.64|9.3467|9.8667|10.4333|8.2667|7.9667|7.9933|7.4733|8.0133|8.4533|7.8533|6.86|7.1667|7.3933|7.2133|6.3467|6.12|5.9|5.64|5.7933|4.86|4.7933|4.3067|3.7533|4.2667|5|5.7|5.6933|5.9667|6.06|5.46|5.64|4.9667|4.8267|5.2|4.76|4.9333|4.7933|5.12|5.1533|5.76|5.4667|5.8333|6.84|7.2067|7.2267|7.32|6.3067|6.4933|5.6333|5.38|4.8467|5.4733|5.1533|4.7867|5.7667|5.3667|4.48|2.92|1.9667|2.0267|2.1933|2.2867|2.2|2.7333|3.64|3.6733|4.5467|4.02|4.96|5.4333|5.4867|5.56|5.5267|6.2333|6.9|8.62|8.12|7.12|8.22|7.7733|8.9267|9.26|9.5|11.5133|11.16|11.5667|11.18|11.08|12.2467|12.04|13.3133|10.6333|9.6133|11.2267|9.6667|9.0133|8.7133|8.6133|7.4133|6.88|6.4733|7.56|6.2733|6.74|8.2267|7.5461|7.0667|7.5333|8.4867|9.1667|10.78|11.3933|11.7533|12.0267|16.42|14.92|18.6547|20.5533|22.76|25.51|24.03|22.49|22.82|24.42|21.02|21.49|20.62|21.9|19.19|20.7|22.07|22.72|23.9|26.02|28.35|28.4|21.2|19.7|17.63|19.64|18.43|20.78|21.55|21.72|19.54|21.32|23.6|20.24|17.94|18.29|12.76|12.34|10.72|8.45|6.2|6.55|6.4|8.75|9.4|8.95|8.3|9.9|9.9|10.2|11|11.5|11.6|9.75|9|7.85|7.2|7.55|4.15|4.6|5.1|4.85|4.15|2.47|2.64|2.61|2.97|3.32|2.25|2.1|2.8|2.52|2.5|2.35|2.82|3.13|2.33|2.78|2.27|2.51|1.45|1.43|1.315|2.08|2.21|2.19|1.61|2.34|2.3|2.51|2.75|3.16|3.12|4.46|4.66|5.85|5.61|6.98|7.67|8.68|7.72|8.67|7.47|7.32||
2022-02-19 20:29:44|new_0222_0475|VIRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|14.5|9.54|11.02|9.91|12.53|10.83|9.16|7.91|5.94|4.11|3.91|2.72||
2022-02-19 20:29:44|new_0222_0476|RIDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.74|9.71|9.72|9.82|9.9|9.92|9.92|9.91|10|10.1|10.08|10.04|9.93|9.98|10.36|13|17.25|23.28|13.07|20.08|20.38|24.76|20.59|12.195|8.84|10.33|9.31|5.94|6.4|5.2|5.87|4.29|3.59|2.95||
2022-02-19 20:29:45|new_0222_0477|DNAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|19.15|15.49|13.79|11.96|9.45|6.72|9.7|7.38||
2022-02-19 20:29:45|new_0222_0478|CURI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.91|10|9.8|9.8|9.78|10.02|10.11|9.95|9.94|8.77|9.59|16.42|17.81|18.86|13.38|14.67|11.76|14.29|10.98|12.68|10.77|10.02|6.73|6.15|4.52||
2022-02-19 20:29:45|new_0222_0479|CURV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.15|24.59|22.96|15.26|16.09|14.94|10.22|9.3||
2022-02-19 20:29:45|new_0222_0480|XGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.58|15.25|15.91|18.13|25.95|21.04|18.45|14.42|15.62|11.14|12.71|12.44|13.7|11.25|14.38|14.26|13.9|15.73|19.56|17.5|17.48|13.76|15.21|12.16|13.8|14.08|12.11|9.73|11.06|9.35||
2022-02-19 20:29:46|new_0222_0481|ZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.65|43.03|34.31|40.23|34.03|13.68|14.19|11.17|8.54|7.02|5.11||
2022-02-19 20:29:46|new_0222_0482|CSSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.74|8.15|8.03|8.11|9.22|9.28|8.35|7.02|7.92|10.11|9.26|10.13|10.35|10.1|9.11|8.17|7.8|7.78|7.39|10.35|9.75|7.68|7.6|9.3|9|9.46|9.75|7.5|7.94|8.25|8.689|6.66|8.44|7.505|8.4601|9.635|13.13|14.95|13.63|17|19|26.48|27.48|27.96|34.19|36|39.32|32.5|23.39|21.84|19.86|13.85|14.35|10.19||
2022-02-19 20:29:47|new_0222_0483|IMPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.09|10|9.1|14.87|20.82|11.73|11.17|8.33|8.85|8.69||
2022-02-19 20:29:47|new_0222_0484|FHTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|15.95|19.05|19.06|16.3|16.29|12.73|10.61|11.15|10.65|8.93|13.44|14.28|12.54|11.02|20.72|15.08||
2022-02-19 20:29:47|new_0222_0485|CGEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91|33.77|48.39|41.25|34.25|29.1|26.9|24.16|28.81|24.75|22.19|16.56|16.49|13.97||
2022-02-19 20:29:48|new_0222_0486|PLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9689|2.3489|2.7539|3.5436|2.9969|2.3489|2.1059|2.9969|2.4704|2.0654|2.0249|1.0854|1.377|0.648|0.6075|0.486|0.6885|0.729|0.648|0.729|0.972|0.648|0.4455|0.567|0.405|0.405|0.2835|0.324|0.3807|0.3645|0.3645|0.324|0.486|0.324|0.405|0.486|0.729|0.972|1.8629|1.9925|2.0249|4.3739|4.7788|4.4549|5.1028|4.5358|5.1028|4.8599|4.4549|4.6168|4.7788|3.7259|3.8879|4.8599|4.5358|6.0748|6.0748|6.7227|6.6418|8.8287|11.0156|10.3677|11.0156|13.7695|18.3054|17.5764|21.8693|32.6419|25.0282|25.5952|21.3833|27.1341|18.9534|26.0812|27.8631|23.4892|25.6762|23.5702|30.941|32.9659|29.0781|30.293|26.9713|26.9235|32.2321|28.2681|25.3522|27.2961|23.0843|26.4051|27.5391|35.6388|32.3989|28.7549|26.9721|25.6762|13.0406|8.9907|4.373|7.6138|6.3988|5.1028|6.0756|14.0134|12.1496|9.8015|13.9315|14.0125|21.5453|20.8163|19.1964|28.0251|26.8101|19.6014|18.9534|16.4425|11.0966|11.3396|11.5826|13.7696|17.0094|17.2524|18.1434|18.3864|17.0094|17.5764|15.6325|14.6605|12.2306|14.4985|12.6356|13.2836|10.8536|10.6107|8.9097|8.9097|9.6387|9.4362|8.4237|8.1807|6.3178|6.9253|9.2337|9.2337|8.8287|8.9907|7.1278|7.5328|8.9907|9.3957|9.7197|8.6667|9.607|6.8485|7.6095|7.7997|7.1339|7.9881|10.9386|8.827|10.5582|14.2678|12.6508|11.4142|10.463|10.0826|11.8898|11.224|10.0826|10.1777|9.8923|10.1777|10.1777|12.6508|12.0801|11.0338|10.3679|10.463|8.9402|8.4656|7.7046|10.0826|8.4665|7.5144|8.4656|8.5607|8.5626|8.1545|7.6095|7.2642|7.0397|7.7997|7.1339|7.0388|8.0375|7.3241|7.99|7.1339|7.229|6.4119|6.1827|5.8022|6.3406|5.9925|6.1209|5.8022|6.7154|8.3343|11.3191|10.3679|8.4656|7.6561|7.3736|8.9516|7.5686|8.5607|8.827|8.6082|7.7997|7.7113|7.0901|6.5156|4.7559|4.6133|3.879|4.785|3.768|3.5|3.3|3.198|2.967|2.585|2.819|2.4|2.4042|2.7721|4.8|4.51|4.929|2.94|4.34|3.16|4.05|3.56|3.82|4.48|3.13|2.87|3.11|3.78|3.1|3.25|3.44|3.21|3.02|2.7|2.65||
2022-02-19 20:29:50|new_0222_0487|VOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|48|38.78|29.03|20.55|20.06|12.45|14.82|15.44|16.41|11.32|12.23|8.63||
2022-02-19 20:29:50|new_0222_0488|VMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7936|2.0158|2.3079|2.3561|2.95|3.3284|3.4781|3.5|4.727|5.1571|5.9559|4.0752|3.942|4.2671|5.1491|5.2551|5.9595|7.1412|7.45|7.49|6.42|6.85|7.23|6.07|5.85|5.44|4|5.2|6.8|8.42|9.85|11.04|9.62|8.44|8.77|9.59|7.96|9.64|9.77|10.34|9.77|7.19|7.25|6.77|6.41|5.5|5.64|5.59|5.51|4.71||
2022-02-19 20:29:51|new_0222_0489|KNTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.03|37.23|34.26|34.3|31.12|27|22.96|23.76|21.3|23.35|24.53|24.79|18.74|17.99|11.3||
2022-02-19 20:29:51|new_0222_0490|FBRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|15.25|20.01|30.17|43.75|38.81|36.86|35.26|33.81|29.71|32.07|36.59|36.53|34.97|30.4|29.92|2.97|3.09|2.4|2.24|1.72||
2022-02-19 20:29:52|new_0222_0491|MDVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|18.04|14.67|13.01|15.33|14.15|13.59|12.98|11.97|8.41|3.49|3.08|2.75|1.6|1.44|1.62||
2022-02-19 20:29:52|new_0222_0492|GNLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|13.34|15.08|8.32|8.01|5.99|3.58|3.94|2.67|3.25|2.15|1.73|1.56|2.91|3.18|3.36|3.72|3.07|2.29|2.76|4.17|4.44|4.9|5.71|5.73|4.25|3.99|4.16|3.35|2.78|2.38|1.74|1.19|0.9401|0.79||
2022-02-19 20:29:52|new_0222_0493|RPHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.89|14.5|10.78|9.45|8.56|9.71|7.21|7|6.31|8.86|6.27||
2022-02-19 20:29:53|new_0222_0494|XL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|20.07|20.22|14.85|7.89|6.53|7.25|8.04|6.88|6.76|6.16|5.5|4.09|3.36|2.2||
2022-02-19 20:29:53|new_0222_0495|YELL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122812.5|142500|135937.5|113437.5|105937.5|103125|98437.5|90000|92812.5|90000|82968.75|93750|91875|97500|99375|95625|100312.5|97500|97968.75|112500|107812.5|128437.5|117187.5|139687.5|144375|143437.5|167812.5|202500|235312.5|244218.75|205781.25|197812.5|188437.5|195937.5|157968.75|143437.5|134531.25|140625|139218.75|120000|89531.25|101250|120468.75|120937.5|143437.5|134531.25|134062.5|130312.5|133125|127500|133125|127500|119062.5|124218.75|127500|127031.25|126093.75|114843.75|120000|138281.25|142968.75|122812.5|110625|120468.75|114375|113437.5|135000|135937.5|152695.3125|177656.25|148593.75|128437.5|136725|142950|142350|163200|199575|152550|165000|183375|188250|187950|174000|197925|202275|205800|243000|187500|167175|221310|207675|222900|188932.5|175215|170025|180750|200175|196800|174675|204150|212100|223650|246525|229350|271275|235500|236925|252468.735|255375|267825|298950|326325|307800|351675|360750|396375|420000|424650|432994.5075|475500|367500|395850|381000|396825|351375|310650|340875|353325|341100|373800|358800|285450|315000|295800|315825|298350|275850|277800|290550|290280|282975|332625|326100|301650|298425|301500|276000|240900|231075|204900|184350|132825|128175|137325|103200|98400|121875|130950|111525|126750|135750|89700|34350|29850|21525|21600|16500|33675|22725|19350|12975|10500|16725|33375|27375|8475|6298.5|6975|3458.25|4078.5|4200|2664|1125|2962.5|1875|1875|1323|1047|1116|1215|804|522|594|237|339|276|227.4|14.7|16.05|9.66|9.97|12.43|9.14|6.63|7.28|6.05|7.04|5.68|5.59|6.77|7.74|7.02|6.75|6.24|6.13|7.55|7.5|19.89|28.75|32.26|17.02|16.88|9.52|9|17.37|21.98|26.2|22.5|22.43|22.39|28.11|26.18|23.22|20.32|21.44|24.01|22.49|15.86|19.71|17.96|15.6|13.15|12.98|19.3|16.71|13.26|18.26|16.93|14.18|10.34|8.05|9.32|9.2|9.21|8.8|11.87|11.59|12.32|8.88|12.68|13.28|14.93|12.84|11.01|10.66|9.19|11.12|13.29|13.39|13.8|13.47|12.32|14.38|15.97|8.72|8.83|8.32|10.72|10.05|9.74|9.57|8.98|8.26|5.66|3.15|6.24|7.67|6.69|6.81|4.26|4.03|3.26|2.18|3.02|3.35|3.49|2.55|2.26|2.12|1.68|1.36|1.48|1.85|2.72|4.17|3.92|3.92|6.01|4.43|5.2|5.97|8.79|9.17|6.36|6.51|5.2|6.09|5.65|8.75|13.16|12.59|10.44|9.58||
2022-02-19 20:29:56|new_0222_0496|ATCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.55|9.81|9.73|9.75|9.8|9.82|9.88|10.05|10.07|10.0952|10.08|10.1814|9.89|9.09|8.2|9.09|10.5|7.24|8.65|8.5001|9.05|6.75|5.55|7.31|9.41|9.25|10.22|11.6|11.26|9.2|12.06|10.67|9.76|10.72|8.92|8.73|10.06||
2022-02-19 20:29:56|new_0222_0497|MIRM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.21|13.63|10.73|10.76|6.88|8.17|23.79|16.33|16.17|13.04|17.37|17.25|20.15|23.51|19.65|18.64|17.21|23.87|19.09|18.99|18.37|19.95|18.9|16.65|16.31|15.01|18.06|16.73|16.18|14.1|16.6|18.95||
2022-02-19 20:29:57|new_0222_0498|BLFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|12.51|13.85|13.96|14.02|14.58|14.79|14.65||
2022-02-19 20:29:57|new_0222_0499|ALTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194|195.2|194.2|194|195|195|194.2|193|194.4|194.2|195.8|195.8|196|196.4|198.6|199|205.6|204|193.2|154.4|153.2|165.2|112|120.2|102.8|91.6|74.4|56.2|46|49.4|43.8|41.2|54.8|41|28|13.88|13.028|15.802|11.25|13.91|13.3|10.7|9.65|46.29|46.18|51.74|53.7|56.52|65.83|65.87|67.66|65.56|63.22|76.41|62.47|65.81|62.1|66.32||
2022-02-19 20:29:57|new_0222_0500|ATOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||864|855|738|964.8|1215|1636.2|1024.2|775.8|925.2|763.2|806.4|1036.8|369|415.8|406.8|410.4|338.4|304.2|219.6|246.6|307.08|298.8|334.8|201.6|187.2|162|239.4|219.6|352.8|288|262.8|286.2|208.8|178.2|136.8|136.8|127.872|90.054|63.9|46.044|71.244|51.3|57.6|62.82|50.4|45.234|28.44|24|23.04|21.48|17.04|17.16|17.868|9.1188|7.32|6.48|5.2836|4.2|5.508|6.3576|4.998|3.6696|0.27|0.56|0.72|0.4402|3.91|2.86|2.2253|2.38|2.17|1.59|1.34|1.34|1.16|1.49|1.45|3.41|2.98|2.38|2.3|2.12|1.98|1.75|1.62|1.44|1.59|1.5|1.2299|1.18|1.66|2.67|3.72|3.86|2.23|2.43|1.6|1.48|0.95|2.8|2.71|2.04|2.31|3.87|5.69|2.89|3.66|3.1|2.78|2.14|1.72|1.39||
2022-02-19 20:29:58|new_0222_0501|CRMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.2|10.3|8.5|8.75|7.2|6.678|6.15|8.95|8.8|8.05|8.6005|9.8995|8.5|7.328|6.35|5.2|2.355|2.35|1.6505|1.2995|2|1.85|2.4247|1.95|0.901|1|1|0.85|1.2|2.6505|3.5|4.5|4.55|3.96|4.2|2.895|2.842|5|4.4|4.9|4.6505|4.25|3.7995|7.5|11|14.45|11.9|9|7.1|9.15|9.7|9.5|8.25|9.05|6.95|9.25|15.95|27.5|49.35|37.75|34.9|18.7|17.2|13.75|12|14.75|10.85|8.75|8.6|8.8|16.35|19.9|13.75|9|7.55|8.75|16.25|10.35|9.05|8.55|8.85|10.9|7.55|2.8205|2.092|2.101|1.9005|2.2225|3|2.799|2.8125|2.7|2.3315|1.464|1.29|1.175|1.45|1.2165|3.227|2.952|5.9|5.25|8.1|8.45|9.9|8.5|9.95|7.74|6.26|9.42|8.76|7.63|6.08|5.64|6.03|6.7|6.64|5.31|3.22|4.16|4.66|5.72|4.24|4.47|5.91|5.41|8.65|7.66|8.9|7.62|9.42|8.54|7.31|6.67|5.9|5.005|4.57|5.51|4.93|4.81|4.22||
2022-02-19 20:30:00|new_0222_0502|SERA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.75|9.41|11.41|10.33|10.42|7.67|6.93||
2022-02-19 20:30:00|new_0222_0503|GMTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|15.6|13.26|11.96|12.9|6.32|4.18|5.08|4|3.85|2.51|3.08|2||
2022-02-19 20:30:00|new_0222_0504|PRTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.045|106.2319|87.5263|250.075|225.0675|253.1759|237.5713|225.0675|193.7581|150.045|325.0975|668.9006|681.4044|375.1125|437.6313|106.2319|71.8215|63.0189|150.045|120.036|146.844|75.0225|59.3178|43.7131|25.0075|33.0099|17.0051|20|42.0126|66.0198|67.5203|53.5161|60.018|46.0138|22.0066|20|9.5029|11.8035|20|26.0078|19.0057|10|6.502|22.0066|26.0078|25.0075|12.0036|8.0024|7.0021|6.0018|5.0015|3|89|119|110|162|175|136|115|110|160|215|205|175|160|150|110|52|49|52|111|145|128|126|102|92|86|59|85|133|145|148.5|41|24|25|40|52|61|67|52|55|33|36|30|35|27|27|24|23|29.4|40|45|42|30|28|24|25|21|23|27|32|27|20|23|20|20|20|8|4|6.5|22|18|9.5|9.9|11|11|9.5|10|16.25|35|30|30.5|29.25|37|30|38|30|28|28.8|24|21|22|20|20.1|18|10.99|7.26|9|8|10.2|11|7.56|7.2|6|6|4.9|4.5|3.3|3.5|2.7|2.8|2|3.6|4.5|4.25|7|5.5|7|10|11.6|12.4|17.5|28|28|22|29|34.5|30|25|17|23|15|17|11.99|10|9.5|12|16.5|14.3|14.19|11.99|8.99|14|10|8.45|9|10|16.5|24|20|24.5|16.63|13.01|10|13|10|11.247|11.5|11|15.4|11|12.5|12.5|13.25|13|14.75|12.931|21.5|18.7976|21.6|35.5|34.9|39|34|47.5|52.5|45.05|42.7|60.4|6.6|9.6|7.5|8.9|11.5|13.5|11.21|||9.5|8|10.3|9.9|8.5|9.1|10.4|8.5|10|7.5|12|8|0.01|0.01|11.5|14|11.99|9.5|10.5|11.81|9.7485|9.06|10.4|9.35|9.1|13.25|17.75|21.11|29.03|29|28|29.09|18.71|16.38|19.98|20.71|23.22|11.78|10.75|8.16||
2022-02-19 20:30:05|new_0222_0505|FNCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|15.65|13.99|14.5|14.67|13.37|14.72|12.94|13.57|16.88|10.47|9.11||
2022-02-19 20:30:05|new_0222_0506|IKNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|26|24.73|17.55|14.2|10.07|12.86|12.98|11.87|13.35|13.8|9.79||
2022-02-19 20:30:06|new_0222_0507|OYST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|17.9|17.06|23.65|32.65|36.58|31.75|29.95|29.12|29.12|23.26|22.47|21.57|22.53|21.44|19.17|19.38|20.25|18.56|19.8|17.73|17.07|14.11|13.44|11.96|12.57|10.25|17.65|12.44||
2022-02-19 20:30:07|new_0222_0508|DMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.61|9.67|9.68|9.68|9.75|9.72|9.68|9.74|9.7|9.92|9.95|10.09|10.35|10.25|10.2|10.19|10.21|10.243|10.26|10.312|10.35|10.57|10.34|10.3|10.31|10.36|10.39|7|9.13|7.86|7.7|7.28|11.92|11.86|10.4|12.99|12.06|10.67|9.68|7.67|8.01|7.2|6.27|4.71|4.39|4.49||
2022-02-19 20:30:08|new_0222_0509|REPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.12|57.12|57.12|57.12|57.12|57.12|342.8572|457.1429|428.52|628.5715|828.6|1028.5715|771.48|814.32|614.28|785.76|914.2858|1257.1429|1814.2801|1800.0001|1885.6802|2085.7201|2000.0402|1921.44|1714.2858|1371.4286|1600.0001|1257.1429|1628.5201|1307.1601|1114.3201|1614.2401|1342.8001|1028.5715|1114.3201|1371.4286|1457.1601|1685.7601|1514.2801|1192.9201|1100.0401|1214.2801|1142.8572|1299.9601|1114.3201|828.6|685.7143|671.4|600|600|664.32|600|528.6|699.96|857.16|764.4|699.96|957.12|778.68|757.2|657.12|778.68|1214.2801|971.4286|1100.0001|992.8572|892.8572|842.8572|1042.8572|1028.5715|985.7143|1007.1429|1028.5715|957.1429|1400.0001|1548.5715|1600.0001|1308.5715|1715.4287|1702.8572|1539.4286|1256.0001|1557.6|1092|1212|1134|993.6|922.8|777.6|706.8|462|432|336|300|336|348|291.6|156|132|194.4|166.8|114|62.4|75.6|120|114|78|102|91.2|84|90|108|74.4|58.8|56.4|56.4|45.6|28.8|27.6|28.8|40.8|34.8|31.2|26.4|22.8|30|33.6|25.2|30|27.6|33.6|58.8|70.8|54|48|97.2|91.2|141.6|212.4|148.8|154.8|152.4|123.6|97.2|97.2|106.8|84|92.4|88.8|91.2|85.2|78.012|78|86.4|73.2|80.4|86.4|69.6|60.024|68.04|73.188|72.6|85.2|134.4|320.16|205.2|220.8|122.4|93.6|61.2|74.4|70.8|55.2|61.212|54|78|66.6|61.2|60|60|60.384|55.2|54|51.924|54.3|56.7|64.2|52.8|54.12|56.4|50.616|51.6|50.4|56.112|75.84|106.68|98.4|140.4|120|96|88.8|94.8|96|90|89.232|89.4|85.404|101.004|123.6|132|115.2|93.588|95.64|97.2|85.2|86.52|81.6|78.96|72.012|85.2|81.6|77.52|66.24|70.8|61.812|61.44|46.44|50.4|52.8|52.2|46.8|51.6|49.212|60.96|56.4|52.548|52.92|53.4|50.4|56.4|51.6|50.4|30.96|30.96|32.256|27.36|29.1|28.8|32.04|25.2|25.308|27.612|27.24|24|14.4|20.22|15|16.2|16.56|9.06|9|14.16|12.6|14.04|10.56|8.28|8.4|7.32|6.96|4.68|4.68|7.68|8.16|8.64|7.92|8.04|7.9152|7.32|9.6|9.686|8.0544|8.52|9.48|8.52|8.94|11.8044|13.08|13.92|12.96|12.24|11.3988|12|12|12.36|12.84|11.0856|10.02|8.904|8.16|7.3689|6.9924|6.3588|5.8812|6.996|7.56|5.4|6.24|6.444|6.636|7.9068|12.48|9.8688|10.44|14.16|14.88|29.04|29.64|26|32.85|34.44|28.98|21.59|20.2|23.48|26.53|17.57|19.32|26.81|24.28||
2022-02-19 20:30:10|new_0222_0510|APG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.005|9.84|10|9.7|9.5|9.6|9.55|9.45|9.8||9.1|9.1|9.1|9.1|9.1|9|9|9|9|8.85|8.99|8.6|9.21|9.85|9.85|9.6|10.85|12.25|10.35|6.4|9.82|12.16|12.12|14.45|14.48|14.62|14.71|15.93|17.43|18.4|19.56|21.88|21.36|21.44|21.24|22.14|23.15|20.6|22.79|22.84|26.34|22.25||
2022-02-19 20:30:11|new_0222_0511|BNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|16.68|16.48|18.26|19.26|18.26|18.66|18.4|20.21|22.85|23.63|25.53|27.44|25.48|26.95|24.44|24.56|22.84||
2022-02-19 20:30:11|new_0222_0512|OPCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|58|22|21|20|32.5|35|25.5|35.5|42|57.5|51|39.5|39.252|22|20.5|19|20.5|18|16|22.5|18.252|19|19|11.752|12.5|15|19|13.5|15|11.252|9.252|11.752|11|9.752|8|8.252|8.5|7.5|8.876|9.752|23.252|23.5|17.252|11.752|7.5|10.5|7.752|7.624|7.376|8.5|6.124|2.876|7|7.5|10.124|14.8|21.16|24|38.4|47.6|42|49.16|48.6|71.2|67|59.08|66|90|43.36|48.36|46.44|43.16|37.8|28.64|30.244|23.2|22.004|21.08|29.68|29.28|27.4|26.08|29.92|27.88|30|23.56|28.2|28.12|29.4|32.04|30.428|30.2|31.36|34.8|32.76|25.92|23.04|22.844|25.88|25.44|24.4|27.6|24.12|22.36|20.92|24|27.4|25.28|26|24|35.68|30.16|30.8|28.68|28.84|22.16|22.2|21.48|15.88|14.52|12.08|9.76|13.12|13.84|12.76|12.64|12.52|14.24|16.76|19.2|21.76|23.24|25.68|31.32|35.16|30.92|31.04|28.12|27.04|22|17.16|10.36|15.24|16.08|11.92|12|5.6|8.88|6.76|5.96|9.36|12.72|16.8|23.68|23.64|23.52|27.04|30.16|30.08|33.44|29.08|29.56|31.96|35.8|25.96|20.96|17|19.4|20.64|22.52|16.16|20.92|20.72|16.88|18.68|18.44|30.6|25.96|28.72|25.32|25.44|26|24.56|21.84|21.64|25.36|27.16|29.64|27.04|29.72|25.44|34|36.44|36.7608|41.2|43.08|44.92|43.8|50.84|55.44|55.92|66|65|48.8|35.12|28.04|27.24|29.6|34.04|28.52|27.92|27.68|31.4|33.36|29.96|33.84|27.64|25.84|25.92|27.96|23|24.44|17.72|18.8|14.2|14.52|10.04|9.72|7.48|7.88|8.48|7|7.16|8.64|8.56|10.56|10.8|10.2|10.24|10.32|11.56|10.76|4.56|4.16|5.48|6.04|6.8|6.08|7.24|10.86|11.56|12.12|11|10.12|10.48|11.64|11.16|12.64|9.84|10.52|10.6|11.72|10.6|11.6|12.4|10.72|15.8|14.28|14.52|13|8|7.68|8.28|10.4|11.32|14|12.8|14.16|12.44|14.92|16.72|14.75|9.47|14.3|15.2|13.88|11.78|11.62|13.37|13.33|15.75|15.64|18.48|19.19|17.74|19.08|18.34|21.87|20.72|26.75|24.26|27.33|25.31|28.44|23.37|23.65||
2022-02-19 20:30:15|new_0222_0513|ASO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|15.13|16.88|21.19|22.1|24.15|29.04|31.18|37.25|41.53|36.76|44.46|40.19|42.44|43.17|44.21|40.42||
2022-02-19 20:30:16|new_0222_0514|DBRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8214|12.8896|12.0848|12.7873|12.835|12.1394|14.2399|14.5536|14.6832|16.3882|16.2177|14.5877|14.3013|12.5418|13.2101|11.1164|9.7115|10.3935|8.4635|8.2384|7.3791|7.3382|7.7201|8.3271|8.368|6.7585|7.952|8.7295|8.7226|9.2819|10.1139|10.8163|14.59|13.74|13.1|13.1|13.98|14.27|14.62|13.05|12.65|12.34|12.15|11.07|8.7|5.9|5.6|6.24|5.86|6.42|6.15|6.21|5.86|5.88|6.07|5.05|5.97|5.26|5.47|5.27|5.13|5.05|5.41|4.66|5.68|5.48|4.87|4.76|4.78|4.05|1.63|2.07|2.32|2.28|1.92|2.78|2.92|3.66|4.35|4.68|4.97|5.95|6.8|7|6.95|7.96|6.76|6.73|5.84|6.83|8.2|8.12|7.33||
2022-02-19 20:30:17|new_0222_0515|BIPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.54|34.2|41.41|44.58|44.93|46.73|50.46|55.32|56.36|65.18|70.29|67.93|67.49|77.13|71.23|75.1|77.72|66.21|63.51|59.66|61.99|58.35|69.66|67.12||
2022-02-19 20:30:18|new_0222_0516|FHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8135|17.3745|16.6245|11.625|9.2083|8.6667|12.7083|11.6667|10.5833|12.5417|12.0417|12.0833|10.7917|11.75|11.2917|12.875|12|11.3333|12.125|11.625|13.2083|14.6667|15.8333|18.75|19.5417|20.0417|26.3333|25.5|23.0625|25.375|29.1875|28.1875|25.875|30.7|26.95|29|29.75|29.5|31.83|29.9|28.1|28.9|26.48|30.3|31.01|31.84|33.18|30.78|32.28|33.2|31.6|29.57|28.5|25.29|25.89|25.48|26.58|24.68|25.46|25.98|27.33|27.95|30.54|28.1|29.05|28.46|28.37|29.03|31.84|31.53|33.58|32|29.0216|29.87|29.06|28.18|29.9|29.12|28.88|31.1|29.6|28.77|29.14|28.36|28.67|29.15|31.58|31.52|31.42|33.6|34.25|37.56|37.25|39.02|38.22|39.17|33.4|30.36|30.82|31.54|33.61|34.3|34.26|32.92|34.04|35.6|35.93|37.59|38.08|37.57|38.82|35.67|35.81|39.85|42.18|39.8|41.12|41.05|40.53|40.66|35.99|36.15|31.83|31.52|35.05|28.34|20.67|23.21|18.55|20.7|18.24|22.51|22.53|26|22.73|26.07|25.43|26.62|27.55|25.28|27.81|24.63|25.48|26.95|23.82|20.9|21.04|21.53|21.48|23.8|24.58|25.31|26.7|26.64|27.01|26.17|26.25|23.98|24.05|20.77|17.32|17.93|17.53|15.96|16.28|17.53|21.57|21.31|21.63|20.43|21.65|19.74|21.71|20.59|19.83|20.28|22.55|23.69|22.97|23.42|24.66|27.83|29.17|28.8|27.06|27.05|27.66|26.26|29.53|26.72|27.94|30.91|28.38|29.88|30.25|28.69|31.03|28.33|31.12|33.33|31.51|32.9|33.52|34.55|34.04|34.02|33.02|34.02|29.62|29.08|31.57|29.95|28.13|23.95|26.94|29.1|31.22|32.04|28.09|31.29|31.54|27.98|24.9|28.49|28.71|26.52|26.44|26.39|25.83|25.73|28.59|27.82|27.55|31.04|30.9|34.33|35.36|33.55|33.14|32.45|24.33|24.48|23.67|22.77|23.04|22.82|24.91|24.89|25.94|26|29.55|32.65|31.9|31.76|33.28|33.99|33.02|31.78|33.94|33.79|32.54|35.57|20.23|20.23|22.43|25.58|22.86|25.53|24.13|26.23|26.74|30.04|28.44|27.24|28.09|30.91|32.11|32.34|33.42|32.35|31.23|31.56|34.52|35.68|38.87|32.8||
2022-02-19 20:30:21|new_0222_0517|MLKN|price|0|2.0615|2.4598|2.3348|2.4754|2.8736|3.4593|3.6701|3.4358|4.1229|3.7481|4.084|4.4822|3.998|3.8966|3.6701|4.0449|3.5842|4.1229|4.1074|4.7711|5.0444|5.958|5.5207|5.7706|6.6686|6.3094|5.8565|5.7315|6.1064|5.9814|6.4578|6.2079|5.625|5.75|5.4375|5.8438|6.25|5.6875|5.875|6.2188|6.4688|7.7188|6.0313|5.8438|5.4688|5.0938|5.1875|5|5.6875|5.6875|5.6563|4.9063|4.9375|5.7813|6.6563|6.75|6.7813|4.9375|4|4.8125|5.5625|6.0625|6|6.0625|5.0625|6.0625|5.625|5|5.0625|5.1875|5.0938|4.9688|5.75|5.5313|5.3438|5.5|5.0313|5.25|5.2188|5.4063|5.375|5.0938|4.5313|4.9375|4.9375|4.875|4.9375|4.5938|5.125|5.5313|5.7813|4.875|4.375|4.2813|4.5938|4.2188|4.1875|4.875|5|4.9375|5.0313|5.125|4.375|4.4063|4.1563|4.125|3.8125|4.4063|4.9063|4.875|4.75|4.4063|4.75|4.4375|4.3125|4|4|3.75|4.1563|4.5313|5.2813|5.5625|6.3125|6.1563|6.4063|6.375|7.1563|7|6.9688|7.625|7.4375|7.6563|8.0313|8.375|6.875|6.25|6.125|6.5313|7.25|6.25|6.2032|6.625|6.282|6.563|6|5.469|5.469|4.9844|5.4063|6.1875|6|6.5625|6.8125|7.4063|7.938|7.5|8|8.0313|7.75|7.6563|7.7188|7.6563|8.0156|9.375|10.125|10.7813|11.75|14.1563|14.4688|16.4375|17.0625|16.1875|17.875|18|24.8125|25.875|26.75|24.4375|25.375|27.2813|28.5625|30.625|33.5313|30.1875|27.6875|24.3125|27.75|20.5|19.75|22.0625|21.25|26.875|18.9375|17|18.25|19.9375|20.1875|21.5|25.9375|23.5625|23.9063|21.6875|22.875|23|21.9375|20.5|28|27.375|27|25.875|31.375|31.9375|32.0625|26.125|23.625|28.75|28.625|25.625|23.125|26.55|26.96|24.2|25.24|22.82|19.47|21.15|21.86|23.66|24.84|23.26|23.78|24.43|23.46|20.3|16.95|15.49|17.76|18.05|19.939|18.4|17.89|15.63|16.1|17.46|19.34|20.06|22.2|23.38|22.77|23.04|26.05|24.25|24.19|28.04|26.6|26.19|24.08|28.94|26.8|25.19|24.65|23.1|24.563|27.63|26.72|28.98|30.12|28.6|29.11|30.84|31.93|29.9|30.3|27.41|30.59|28.19|30.3|30.19|32.4|30.79|29.22|25.77|28.41|28.24|34.21|34.28|35.16|36.36|37.6|38.47|33.49|34.41|36|31.6|30.53|29.02|27.14|27.22|27.45|32.39|31.78|29.83|24.57|23.33|24.8|24.89|26.14|28.14|24.47|22|14.71|13.03|10.99|10.08|10.66|14.87|14.23|15.34|16.61|16.22|16.91|15.45|15.19|15.99|16.89|18.2|18.06|21.18|19.23|18.87|17.2|16.39|19.68|19.23|21.54|25.3|24.13|26.94|27.49|26.02|25.1|27.22|23.01|19.87|17.86|20.65|21.59|18.45|21.1|21|22.96|19.53|18.48|18.52|18.3|19.56|19.44|19.39|21.12|21.46|24.7|24|27.67|25.09|28.11|27.07|28.11|25.47|29.18|30.34|31.91|29.52|28.03|28.18|32.13|30.83|31.27|30.24|29.24|29.72|29.85|32|30.39|29.43|29.05|30.97|27.76|27.41|27.7|28.93|28.04|27.11|28.84|31.73|31.71|28.7|25.62|26.09|30.89|30.17|31.66|29.89|32.77|36.07|28.6|27.8|32.5|34.2|31.2|29.8|31.55|33.1|31.55|30.4|33.675|33.65|35.9|33.6|35.75|40.05|40.5|35.9|31.95|30.7|32.75|33.9|37.85|38.3|38.4|32.95|33.86|30.25|34.23|36.68|35.18|38.82|35.49|44.7|45.34|42.28|46.09|46.5|47.78|41.65|38.65|34.24|22.2|22.54|23.02|23.61|23.43|23.83|30.16|30.47|35.64|33.8|34.25|38.355|41.15|41.5|47.8|50.69|43.15|42.03|37.66|38.92|37.94|39.19|38.62|40.59||
2022-02-19 20:30:25|new_0222_0518|PIPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.75|43|50.6|55|55.48|47.95|47.7417|42.8117|40.35|42.24|39|46.4|45.37|47.08|39.02|40.48|37|27.06|28.6|30.16|34.91|31.41|28.88|38.85|39.73|41.27|47.65|53.61|61.1|73.55|61.84|61.75|50.35|63.13|62|67.2|66.64|67.35|69.86|60.5|63.16|63.49|63.5|56.76|47.75|48.27|56.95|43.2|47.22|41.95|49|36.39|34.6|39.66|36.57|26.13|32.91|39.24|33.94|32.81|32.55|37.97|27.84|20.32|27.08|33.63|39.47|42.33|46.91|47.83|53.21|46.62|46|51.79|47.4|43.53|42.11|37.16|31.36|29.49|31.06|30.49|29.09|33.31|33.12|35.68|43.5|40.36|38.85|34.19|30.51|28.59|27.86|20.53|16.99|20.34|20.62|22.29|23.82|23.74|26.63|24.58|21.52|22.12|21.68|24.71|25.81|27.15|29.58|33.21|41.03|38.84|33.05|32.45|32.71|33.49|33.73|33.76|33.58|35.69|37.17|39.17|37.65|43.44|46.07|43.82|47.84|50.54|51.94|53.89|51.21|57.57|55.76|56.8|55.19|53.36|54.27|51.18|47.41|43.36|45.2|38.46|36.02|37.21|41.97|35.34|39.8|44.62|46.04|39.44|38.47|41.75|43.74|45.1|48.97|54.75|73.85|70.6|77.1|69.35|61.8|61.65|63.55|62.3|59.7|53.9|61|71.8|77.8|88.25|90.25|87.9|82.3|69.8|80.1|78.1|76.9|75.5|75.05|70.63|66.99|69.58|73.04|69.08|73.12|81.03|74.39|73.85|72.67|71.74|70.7|76.13|80.39|79.75|85.69|69.17|49.71|51.46|61.51|55.39|67.43|75.91|73.44|89.85|102.91|103.99|104.22|113.5|114.83|117.17|130.18|124.74|140.31|136.78|149.33|171.4|168.88|167.39|148.44||
2022-02-19 20:30:27|new_0222_0519|CSTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.53|14.95|16.32|18.36|19.88|18.44|18.75|21|23.63|24.62|28.1|29.75|30.9|29.43|31.29|28.6|27.56|23.32|20.68|17.3|16.85|19.24|20|19.42|18.24|13.71|11.31|11.18|6.04|6.6|6.55|8.46|8.17|5.86|5.24|5.05|5.61|5.25|4.71|5.08|7.6|6.92|5.1|6.8|6.1|7.45|7.6|6.25|7.1|7.05|7|8.3|11.45|10.9|11.1|10.15|11.65|12.95|12.15|10.55|11.1|12.6|10.9|12.6|11.05|11.72|9.58|8|7.3|8.65|9.49|8.93|9.56|8.83|10.05|11.39|11.64|12.46|14.29|13.81|13.43|12.11|11.72|5.29|7.15|8.81|7.71|8.3|8.32|8|9.69|12.85|14.54|13.38|14.4|14.72|16.62|18.25|18.75|18.7|21.22|19.09|19.15|17.6|18.72|17.64||
2022-02-19 20:30:28|new_0222_0520|ETWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.08|10.25|10.16|10.4|10.01|10.34|10.79|10.87|9.77|9.98|10.86|13.1|11.19|10.41|12.4|11.52|12.39|11.74|11.33|9.34||
2022-02-19 20:30:29|new_0222_0521|COUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|45.78|46.11|38.53|39.05|36.12|39.04|31.95|37|28.59|25.54|20.82||
2022-02-19 20:30:30|new_0222_0522|AHCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.7|9.61|9.77|9.74|9.72|9.78|9.8|9.85|9.91|9.95|10.01|10.06|10.1|10.1|10.21|10.17|10.2|10.18|9.65|10.95|15.65|16.54|17.8|15.5|16.91|19.44|20.42|21.16|24.58|29.24|35.47|33.89|40.15|32.12|37.96|28.71|25.7|27.4|21.49|25.33|23.63|25.95|21.61|23.29|17.97||
2022-02-19 20:30:31|new_0222_0523|MSGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.51|79.68|80.05|74.87|68.9|74.93|68.6|65.15|77.38|100.24|93.82|109.77|85.67|88.93|92.58|84.79|70.68|80.24|70.34|73.94|63.07|74.92|71.48||
2022-02-19 20:30:31|new_0222_0524|SVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4056|24.4536|24.4536|24.3372|24.9194|24.4536|25.851|24.9194|23.6385|24.2207|24.9194|24.5701|24.9194|24.9194|24.3372|25.1523|27.0154|28.8786|30.1595|28.5292|28.7621|29.5772|28.5292|29.8101|31.2075|32.9542|33.1293|33.1293|30.6252|31.8484|32.6048|33.0129|29.9266|29.1115|29.9266|26.9572|25.6181|27.7141|24.6865|24.2207|22.474|24.8612|23.9878|25.2105|26.8408|25.2687|25.2687|25.3852|25.0358|20.5527|19.6793|17.234|17.758|18.2238|18.0491|18.8642|20.7274|21.426|21.2514|23.0563|21.6589|21.7754|20.0869|20.1451|21.0767|23.7549|24.1742|24.5934|24.5468|25.3852|26.5496|26.1304|26.5683|22.4321|23.1122|25.5529|27.4812|27.8538|29.717|31.9807|31.6733|32.9122|34.0022|31.3193|32.3067|30.8535|30.4809|31.7664|32.7911|30.1828|28.4687|28.4594|26.8384|29.4282|29.1115|29.363|29.009|32.6794|34.1605|36.8435|38.4551|38.9861|40.5231|43.2247|36.4056|38.0321|39.4053|37.1509|39.0792|39.5823|39.9176|41.8646|42.8521|39.7313|38.6321|37.6167|38.9208|40.9144|41.0541|41.3616|40.3927|39.9269|36.9832|38.3712|37.3558|39.9363|41.4547|40.6815|40.1505|39.2842|40.9144|40.5884|43.1502|43.9699|45.1437|46.7553|44.2774|45.4604|48.4684|46.4439|45.1836|44.1019|41.1743|38.0681|39.1598|40.3407|39.2987|36.262|31.9748|33.6917|36.0536|33.7611|31.8855|30.7641|24.2739|21.1379|22.5074|20.3639|10.0728|11.3728|14.7569|13.3179|11.3133|11.9087|12.1469|13.8637|11.7995|15.6699|18.0814|20.215|19.1631|19.2623|23.5296|21.9517|21.8028|23.7678|26.2884|22.3288|20.9395|20.2944|19.4012|22.1601|22.6364|21.9517|22.8647|24.6808|22.825|22.9739|23.9662|24.4922|24.0655|25.0579|23.3013|21.0685|23.8472|21.8624|22.8051|24.0456|24.5418|26.2686|27.3701|23.3311|24.5815|24.0853|23.8869|23.5991|22.9441|22.5273|23.2418|25.0281|26.4968|27.2312|29.1862|28.958|26.08|28.2732|26.8144|28.0847|29.1565|26.9633|26.8243|25.5045|26.2984|28.5015|29.8214|28.7893|30.1687|28.3526|29.2061|26.6457|29.3847|30.3672|30.7641|32.342|30.5756|32.739|29.8511|29.9603|28.6007|27.2114|25.5243|25.3854|26.6358|27.5587|26.15|23.59|24.28|26.56|25.59|25.6|28.8|31.91|30.49|29.72|27.36|28.995|31.74|31.13|31.78|31.53|31.83|28.92|29.15|29.06|27.36|28.49|28.58|29.99|29.85|28.41|25.44|25.34|24.88|28.95|28.61|28.27|28.99|28.84|25.62|26.84|23.88|26.66|27.07|26.31|26|24.87|25|24.71|24.14|25.79|25.3|23.29|24.33|21.58|18.08|4.17|6.93|6.75|7.09|6.7|8.21|7.95|7.21|11.86|11.49|10.61|12.84|11.86|12.315|12.56|12.6|11.13|11.43|11.21|10.77|8.51|8.79|8.55|9.05||
2022-02-19 20:30:33|new_0222_0525|AMWL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.07|29.24|25.1|25.81|25.55|34.07|25.02|18|14.64|12.83|12.62|11.19|10.59|8.92|9.51|6.22|6.19|4.89||
2022-02-19 20:30:34|new_0222_0526|VRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.375|15.875|15.625|16|16|16|17.375|16.75|17.75|19.375|19.375|19.25|20.25|19.5|19.75|21.875|21.625|22.625|22.375|22.875|22.375|24.25|23.125|25.125|27.125|26.875|28.25|30.875|33|32|32|29.5|29.625|34|36.563|37.25|41.625|39.625|39.688|41|40.313|37.75|39.063|37.563|36|34.375|11.1875|9.0625|10.625|11.6875|10.375|10.6875|9.6875|9.3125|9.1875|9.8125|9.125|9.5|9.3125|8.8125|8.5|9.5|8.625|8.4375|7.0625|6.5|6.0625|25.75|27|25.6875|26.1875|26.1875|28.1875|27.125|26.5|28.5625|27.46|26.8|27|26.78|27.48|28.48|27.7|28.9|31|31|29.3|31.02|31.51|31.45|34.68|32.8|34.83|35.15|31.29|33.55|32.13|28.89|30|30.3|28.5|28.9|30.97|31.56|34.37|36.38|36.82|36.8|39.2|37.69|39.9|41.62|40.57|42.56|44.91|37.35|39.96|41.0022|40.9|45.26|44.3|44.17|43.74|46.03|41.98|44.2|42.35|43.99|44.09|45.3|47.91|44.05|44.94|42.65|44.17|43.2|44.72|44.9|48|45.22|42.88|45.92|48.31|53.15|51.8|52.9|54.64|51|56.28|51.68|47.63|48.97|48.29|43.49|38.6|41.76|41.1|39.59|35.69|34|35.52|34.49|35.71|39.02|38.64|34.17|38.38|40.42|33.87|22.72|18.97|24.5|20.32|17.08|19.81|26.86|24.71|22.8|27.91|32.03|32.33|30.95|30.69|34.57|32.62|33.54|35.25|34.36|32.98|29.73|32.22|30.85|32.71|33.58|31.75|33.06|35.02|33.94|33.9|35.32|35.36|32.94|33.27|31.15|26.75|28.06|25.48|26.69|28.76|28.6|28.82|28.72|27.24|29.07|26.79|26.7|26.6|25.99|25.28|26.11|27.17|28.38|28.61|27.77|26.5|24.49|24.06|21.6|21.94|20.56|20.36|21.48|20.23|22.25|20.79|20.37|21.75|21.48|21.1|21.14|19.11|18.73|19.22|19.06|19.51|18.81|19.28|17.95|16.9|18.43|20.84|18.73|18.88|21.76|23.5|23.35|20.79|19.9|23.5|25.56|26.24|27|28.2|27.76|27.22|25.68|27.05|29.02|28.02|29.15|26.94|27.05|26.61|27.14|26.24|22.89|23.71|22.77|22.13|21.56|20.07|16.89|16.71|17.17|19.77|20.28|19.47|21.84|21.26|20.3|21.66|19.59|20.6|21.01|22.2|23.28|22.72|23.29|23.78|20.37|21.66|21.42|21.39|23.13|21.96|18.98|15.23|16.19|15.21|15.29|14.42|12.63|12.62|10.99|13.66|12.46|12.73|13.97|15.48|16.36|17.07|17.15|18|17.88|17.12|18.19|16.71|18.38|16.5|17.43||
2022-02-19 20:30:35|new_0222_0527|GEVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98640|115500|147900|113400|107880|105060|88440|62100|40320|44820|37740|34920|59400|49230|55500|46860|34920|29280|23100|20760|12060|12000|8940|10920|13800|11760|12480|9960|9780|12960|10920|11340|11400|7920|10800|8460|7680|8520|7170|6360|5064|5220|2916|2953.2|1830|1915.8|2220.6|2100|810|1491|1260|1016|1568|1148|1088|952|824|788|540|266.6|156.04|156.08|89.2|104|241.32|228.8|213.56|235.2|188.44|146.04|124.28|67.6|56.8|20|21.2|19.8|11.7|13|12.598|11.99|12.52|12.2|12.29|12.2|8.61|9.38|8.792|6.904|3.53|4.06|3.78|3.88|3.98|3.25|2.7|2.36|2.54|2.28|2.44|2.17|1.915|2.07|2.35|2.67|3.03|2.68|2.37|2.34|2.05|1.58|0.7999|1.135|1.32|0.4801|0.5909|1.19|1.21|0.995|1.88|4.39|12.24|8.25|8.53|6.33|8.08|6.5|5.6|6.15|6.15|7.49|5.21|4.38|3.21||
2022-02-19 20:30:36|new_0222_0528|CSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5|66.88|70|72.19|73.44|72.5|71.88|71.88|70.63|71.88|71.88|72.5|75|71.25|74.38|74.38|73.75|76.88|75|74.38|78.75|76.25|76.88|76.25|83.75|78.13|78.75|80|78.13|78.44|73.13|79.38|80|80|77.81|82.5|80.63|79.38|78.13|80|81.56|81.88|87.5|88.8|87|90.4|90.7|91.4|92.5|90.2|91.3|93.4|97|100|101|100.4|104.9|102.5|100|99.3|103|107.9|107.5|99.9|98.1|97.2|96.6|97.4|100.5|102.9|97.9|100.5|102.5|102.3|105.5|102.2|104.2|101.8|100.9|97|96.7|100.9|95.3|103|100.1|101.6|104.5|99|102.2|99.5|92.7|91|96.7|101.1|97|100.8|92.6|92|93.6|97.1|93.7|94|93.5|95|92.9|94.7|92.4|97.5|96.9|99.8|101.1|101.7|104.5|101.3|109|106.3|103.5|104|96.3|106.2|112.4|105.5|97.8|92.6|95.7|92.1|103.2|100.1|100.7|96.2|104.4|106|107.9|94.3|100.8|102.8|101.5|90.8|99.8|85.6|86|85.1|97.5|90|84.4|84.7|93.6|84.6|85.8|89.7|88.7|91.2|87.3|85.6|85.8|84|86.2|89.2|91.8|89.2|89.6|92.3|92.3|93.1|93.1|83|80.2|75.6|72.8|71|72.9|72.8|76.9|79.7|72.8|71.9|72.2|79.7|80|82.2|82.7|81.1|85.8|89.2|94.4|96.5|97|96.4|86|87.4|86.3|81|82.4|82.4|89|83.9|84.4|89.4|89|87.9|91.1|87.5|84.3|85.7|76.6|83.2|83|81.7|83.1|76.6|72.5|72.3|70.9|72.6|71.4|65.7|79.1|80.3|77|69.1|63.4|62.4|70.5|63.8|63.3|63.5|65.3|57.4|56.7|60.8|65.8|71.7|65.3|57.9|61.7|58.2|59.8|62.8|62.3|58.5|62.8|58.9|59.4|55.8|49|49|53.6|54.2|56.5|56.6|54.5|56|53.7|54.7|52.8|52.08|58.7|58.67|60.31|60.53|60.17|60.53|64.29|71.31|74.4|71.98|75.7|70.9|84.68|71.47|44.36|59.73|71.65|72|72.8|70.14|68.27|72.38|72.86|70.88|72.94|73.42|68.86|70.24|71.67|82.58|93.95|103.28|97.29|98.83|104.26|101.82|90.85||
2022-02-19 20:30:38|new_0222_0529|PING|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.11|16.43|16.68|21.78|24.36|25.43|23.09|17.4|23.16|30.5|33.27|36.01|36.37|31.3|26.64|22.15|27.97|30.83|25.76|22.64|23.57|24.11|23.28|22.13|26.25|25.29|28.11|23.21|22.89|20||
2022-02-19 20:30:39|new_0222_0530|BRMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.35|12.63|12.5|11.21|7.38|8.04|9.02|9.39|9.28|9.8|10.01|10.13|10.18|10.11|10.29|10.48|10.49|10.84|10.36|10.68|10.37|10.57|10|10.4|8.99|9.66|9.29||
2022-02-19 20:30:39|new_0222_0531|PFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1844|3.0975|3.5318|3.5318|3.2422|3.2133|3.358|3.1844|3.1264|3.0107|3.1844|3.358|3.4738|3.5318|3.7054|3.5315|3.3|3.1265|2.953|3.0107|2.953|3.6765|3.7054|3.995|4.1686|4.4002|5.037|5|5.0625|5.0625|5.25|5.25|5.25|5.375|5.344|5.1875|5.125|5.3125|5.3125|5.5625|6|6.1875|5.9375|6.5315|6.875|6.375|7.125|7.3125|7.5|7.375|7.875|7.9375|7.625|8|7.625|7.625|7.625|7.5|7.75|7|6.9375|5.9375|6.1875|7.125|7.375|7.125|6.6875|6.5938|5.25|5.875|5.875|5.625|6|5.7813|5.75|5.8125|5.8125|5.25|5.4375|4.5|4.3125|4.375|4.0625|4.0313|4.5625|4.5|4.5|5.375|5.4688|5.4375|7.5|6.5938|7.5|7.5|7.95|7.25|7.85|7.94|6.8|6.655|7.35|7.6|8.05|8.05|8.625|9.085|10.135|10.025|9.39|9.275|8.585|9.35|9.75|9.45|9.8|9.835|9.275|9.815|9.9|9.92|10.625|11.9|11.65|14.125|13.965|12.95|13.595|13.925|13.615|11.81|12.51|11.05|11.925|13.06|13.005|13.845|13.68|14.425|14.005|14.495|13|13.865|13.37|13.345|14.83|14.43|13.715|14|13.99|13.545|13.51|13.795|13.17|13.81|13.54|13.175|13.235|13.645|14.265|14.46|14.88|15.125|14.475|14.47|14.35|14.03|13.745|14.91|13.155|13.69|13.5|11.815|11.06|11.01|10.535|9.73|9.175|9.345|9.625|8.005|7.425|8.195|5.505|5.025|3.75|3.865|3.435|2.59|2.025|5.15|7.075|6.5|7.615|8.32|7.455|7.21|5.43|5.645|5.28|4.92|5.06|6.75|5.415|4.47|4.99|4.575|5.03|5.525|5.915|5.95|6.585|7|7.17|6.82|7.135|7.345|7.33|6.81|6.57|7.105|7.295|7.295|7.74|7.82|8.43|8.59|7.995|8.56|8.125|8.32|8.63|8.85|8.505|9.595|10.24|11.26|11.66|11.32|10.98|11.275|13.2|12.255|11.695|12.91|13.5|12.985|12.86|13.835|13.56|13.51|14.115|14.35|13.505|13.95|13.505|15.315|15.035|17.03|15.23|16.005|16.41|17.5|17.65|18.765|19.225|18.845|18.28|19.15|20.765|18.89|19.465|19.595|19.205|19.79|20.185|19.425|20.845|22.745|22.32|19.74|23.145|25.37|24.23|24.575|24.755|26.82|26.05|26.34|25.875|24.48|26.245|27.1|27.165|25.985|27.78|26.605|28.66|29.83|31.255|33.53|34.24|31.99|30.11|27.22|28.18|24.51|28.18|30.94|28.74|29.51|27.1|28.57|28.72|26.15|28.965|30.92|30.15|31.49|29.39|23.915|14.74|17.38|16.61|17.67|17.68|18.275|15.575|17.99|20.71|23|27.76|30.66|33.26|31.59|30.5|28.41|26.78|30.4|31.84|31.88|29.4|30.91|29.85|30.32||
2022-02-19 20:30:41|new_0222_0532|RADI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|9.3||||9.1546|||||||||||8.35|8.35|8.55|9.0045|9.18||||||7.1|7||||8.1|8.3|7.76|10.2|13|12.93|12.76|14.55|15.04|15.56|14.68|15.32|17.98|16.56|17.2|16.05|16.28|13.7||
2022-02-19 20:30:41|new_0222_0533|MNRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.92|19.96|20.51|20.93|20.44|20.63|19.39|19.23|19.7|20.95|17.04|14.96|8.23|12.22|13.59|12.3|12.01|10.93|9.36|9.2|10.49|12.34|14.5|14.88|15.57|17.47|18.94|20.48|18.78|19.47|19.9|23.44|20.82|21.96|22.48||
2022-02-19 20:30:42|new_0222_0534|NTST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|18.3|18.83|17.98|18.73|18.75|17.34|17.98|18.4|21.21|22.8|23.73|25.66|25.86|24.12|24.74|20.72|22.78|22.2||
2022-02-19 20:30:42|new_0222_0535|PSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.07|31.59|36.44|35.89|33.39|31.87|37.85|40.07|42.98|42.58|39.71|30.23|35.99|41.95|35.61|35.52|35.69|33.6|31.68|34.72|36.92|36.37|35.55|41.01|41.91|39.49|40.33|32|35.39|34.2|36.05|32.85|33.55|31.36||
2022-02-19 20:30:43|new_0222_0536|DHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2346|11.9336|11.5096|11.2673|8.7231|8.3596|9.45|9.026|8.7836|7.8144|8.2385|8.4202|9.0865|8.9654|9.0865|10.1163|10.4192|9.7892|11.1461|11.718|12.5903|12.6|12.6|13.0749|12.5031|12.5418|12.6872|13.0361|13.6855|13.356|13.7824|14.0441|14.2768|14.6257|12.1057|11.8246|10.5065|10.9814|10.1575|10.71|10.8941|11.3012|11.7374|11.6308|12.7454|13.5692|13.2784|13.5692|15.0618|14.49|15.8954|17.8629|17.6303|18.4348|18.0568|14.6063|15.8469|16.5544|16.1377|17.64|17.7078|17.9308|18.8224|16.4963|16.7386|17.3201|16.2928|16.7483|18.4638|19.3846|17.4268|19.1811|18.3281|16.5544|16.6029|17.2911|17.2038|17.6691|17.2329|16.4769|16.4963|17.7272|18.144|19.8304|20.6446|21.3618|21.7689|24.0272|25.6749|22.4086|23.6783|22.3117|21.4587|20.0824|18.0471|19.3943|22.3407|20.9935|22.1081|20.3344|20.4217|20.8772|23.7461|22.0015|19.8208|18.9097|20.916|21.3231|22.6218|13.4626|13.482|15.5949|16.0601|12.0184|13.5208|14.0829|16.9712|14.9843|20.4507|18.0568|18.9775|18.8612|21.1777|21.3715|20.6446|20.5961|22.0791|21.5363|19.9371|19.9371|22.302|23.1452|23.3197|23.3778|21.0323|21.5847|21.4878|22.9029|22.428|22.7381|22.8254|23.1161|21.7301|22.4183|21.1389|20.5961|21.3134|21.4103|22.3117|21.4684|20.3538|21.0226|20.0727|21.5751|21.8755|21.924|21.4491|21.5363|22.1954|23.6201|23.7655|24.3761|26.1595|28.2143|25.4229|25.5489|23.31|21.9627|22.7769|23.3875|21.5847|21.5363|21.0807|21.6623|22.5249|22.6121|23.4263|23.6395|22.1372|21.9046|20.3538|21.5654|21.7786|22.1081|21.3037|20.79|21.1195|19.3846|19.1132|17.4558|16.5738|14.9164|16.4188|14.8583|14.1314|14.616|13.5983|15.9826|17.1069|17.3104|18.4057|21.1777|21.4684|22.6897|21.3618|19.9468|17.5334|18.3281|18.7061|19.5009|20.2666|20.5961|20.8191|18.774|18.396|19.1132|18.9872|18.7546|18.5317|17.4752|15.9438|15.4204|15.1878|15.1878|17.2426|18.0277|18.0568|18.1149|16.5254|15.3429|12.8229|12.3092|13.5789|11.4757|9.7214|7.8023|7.8895|8.5098|8.1415|8.3935|8.6165|7.3952|7.3177|8.1|7.79|6.8|2.96|2.64|5.6|4.07|4.18|3.93|3.65|3.77|4.62|4.4|4.3|4.59|4.65|3.56|4.04|4.16|3.75|3.81|3.64|3.53|2.88|3.25|3.23||
2022-02-19 20:30:45|new_0222_0537|NTUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|15.12|12.75|8.5|3.96|4.67|5.9|5|4.7|4.79|3.911|4.05|3.95|3.57|3.63|3.4|3.62|4.021|3.94|3.7|3.15|3.17|3.501|4|4.64|4.37|4.39|4.5|4.4|4.22|4|4.09|4.12|4.06|4.37|5.48|5.6|5.5|6.13|7.02|7.48|7.57|7.037|7.28|8.51|7.97|8.65|9.95|11.01|10.84|10.63|12|17|17.75|18.13|17.88|20.84|20.4|16.99|11.32|10.8|11.38|12.7|13.9|15.46|16.15|15.21|14.93|16.24|17.52|18.13|15.92|16.02|15.45|16.18|16.2|15.93|18.62|19.49|16.9|19.59|18.42|20.09|19.66|22.16|24.6|24.91|22.19|13.82|14.04|9.41|8.21|7.18|8.33|9.64|10.99|10.67|14.37|13.97|16.05|14.44|13.75|14.3|13.49|14.18|16.47|17.77|15.99|16.23|14.32|12.5|14.74|14.19|14.15|14|15.28|16.28|16.82|17.1|16.29|15.57|10.96|9.48|8.12|8.22|8.25|9.95|11.53|11.11|10.99|12.23|10.81|12.22|11.75|12.58|11.86|11.32|10.88|11.9|12.54|13.15|13.35|13.75|14.05|11.78|13.68|13.42|14.48|21.08|21.84|24.29|24.02|26.42|26.59|24.98|25.22|24.44|27.6|29.06|31|34.05|35.7|34.51|36.88|34.44|39.16|36.78|41.61|41.01|45.27|39.13|39.37|47.83|49.33|38.47|34.09|37.45|30.05|32.31|33.97|40.64|38.4|42.86|40.59|37.85|37.65|37.9|35.95|37.05|38.3|34.2|36.45|36.5|33.1|33.05|40.1|42.1|39.2|29|29.35|32|33.8|31.95|36.1|33.2|35.9|36.45|34.85|31.26|32.2|34.38|30.48|26.92|25.44|27.07|24.59|25.82|31.88|28.28|31.02|31.535|30.89|33.33|30.65|27.17|20.9|23.51|21.98|21.15|17.96|18.15|17.42|20.91|20.79|24.92|26.45|25.91|26.1|26.54|27.7|25.19|25.2|26.88|25.47|26.03|22.92|24|23.01||
2022-02-19 20:30:46|new_0222_0538|EFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|22.09|22.29|22.19|22.2|23.32|22.48|22.73|22.08|20.93|19.97|17.16|16.23|18.05|17.05|17.55|19.34|19.23|19.46|20.05|20.39|21.55|22.65|22.02|22.77|21.82|21.89|23.06|24.45|24.82|24.62|25.95|23.46|22.51|22.57|21.25|22.57|22.95|22.83|23.3|24.07|24.1|23.44|24.1|23.69|23.91|23.88|24.6|22.4|22.3|21.18|20.17|21.18|20.16|19.92|20.05|19.56|18.82|18.26|17.99|18.12|18.22|17.4|17.01|16.18|16.75|17.16|16.91|17.24|17.12|17.24|17.29|16.29|15.64|16.1|15.67|15.91|15.72|15.66|16.59|16.43|16.28|16.26|15.52|15.72|15.34|14.91|14.48|14.62|14.51|14.89|14.98|15.86|15.72|16.38|16.2799|15.81|15.35|15.57|15.48|16.56|16.82|18.3|18.08|17.62|17.95|17.47|17.36|18.01|18.23|18.13|18.34|18.34|16.74|3.9|9.9|10.29|11.06|11.7|12.46|12.53|12.96|14.63|14.52|15.38|15.95|17.22|17.8|19|18.88|18.2|18.26|18.65|18.09|17.49|17.38|17.7||
2022-02-19 20:30:47|new_0222_0539|SPNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|13.03|14.46|15.79|17.56|17.96|15.57|15.65|16|15.4|15.19|15.66|14.96|15.46|14.1|15.05|14.71|13.88|13.54|14.01|14.09|13.76|14.56|14.93|14.68|13.54|13.19|13.98|14.24|12.78|11.07|11.11|11.08|11.45|11.74|11.73|12.45|12.77|12.15|11.6|11.8|11.7|11.5|12.4|12.1|12.1|13.4|13.9|14.6|13.7|15.85|16.6|15.55|14.1|13.75|14.4|13.35|13.1|13.55|12.55|13.55|13.15|12.58|10.96|9.81|9.6|10.61|11.05|10.55|11.73|10.53|10.53|9.56|9.33|9.65|9.89|9.52|10.51|11.14|8.8|7.19|7.03|7.58|7.25|7.81|8.64|7.31|8.21|9.76|9.53|9.6|10.2|10.36|10.79|10.71|9.91|9.65|9.35|9.39|9.64|7.95|8.41|8.47||
2022-02-19 20:30:48|new_0222_0540|BRSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|19|20.83|19.48|19.32|18.88|21.21|21.11|20.59|20.84|21.18|17.08|16.21|16.93|16.49|16.11|15.85|15.61|15.56|15.65|12.72|14.2|14.2|13.11|13.52|12.77|12.71|2.99|4.21|5.49|6.21|6.3|5.98|5.46|5.41|7.3|7.32|8.18|8.56|8.27|8.57|9.51|9.31|9.45|10.08|9.74|9.98|9.73|10.13|9.35||
2022-02-19 20:30:49|new_0222_0541|IDEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|150|187.5|150|131.25|300||300|||225|337.5|337.5|86.25|78.75|80.25|71.25|45|41.25|30|18.75|4.5|3.75|7.5|1.5|6|11.25|18.75|15.75|17.25|11.25|14.25|15|11.25|12|9|11.25|13.5|10.5|8.25|7.5|9|7.5|7.5|6|5.625|3.375|3|6.5625|4.35|4.2|4.125|5.4|8.25|7.875|6|4.125|3.825|5.1|4.5|4.275|6.75|6.5|5.4|5.1|5.3|5.05|4.25|3.5|3.8|3.4|2.15|1.4|1.22|1.64|1.5|1.6199|1.71|1.83|1.73|1.53|1.63|2.89|2.53|2.57|2.56|5.25|4.06|2.81|3.56|2.75|2.64|1.92|1.96|2.56|2.3|2.06|2.24|2.06|2.02|2.11|2.15|2.09|2.08|1.94|2.03|1.99|2.03|1.57|1.49|1.66|1.78|1.64|1.57|1.56|1.7|1.68|1.55|1.44|1.33|1.22|1.58|1.98|2.28|2.85|2.37|1.75|1.9|1.47|2.29|2.07|3.47|4.29|3.1|1.76|3.01|2.63|1.99|2.17|2.15|4.35|3.82|3.26|1.59|1.24|1.17|1.79|1.86|1.42|1.83|2.58|1.84|1.68|1.51|1.09|0.7612|0.7444|0.6018|0.37|0.9723|0.5856|0.3962|1.3|1.78|1.08|0.9501|0.8409|2.2|2.88|5.285|3.24|3.13|2.61|3|2.46|2.42|2.34|1.91|2.07|1.4|1.18|1.04||
2022-02-19 20:30:50|new_0222_0542|VTOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.15|71.4|60|63.87|74.73|75.45|75.99|74.61|74.37|83.28|92.37|99.48|94.95|84.03|88.41|90.45|85.23|86.16|87.12|77.73|76.68|66.45|71.1|63.18|60.84|71.19|67.14|64.53|66.69|63.66|60.63|47.94|48.87|49.23|41.04|35.88|33.51|26.52|28.56|24.21|28.62|33.6|27.6|23.61|21.75|23.4|22.26|37.44|50.7|42.81|39.51|38.34|37.92|26.67|27.66|26.73|30.93|33.75|32.58|30.15|32.7|28.83|29.37|28.83|33.99|38.58|39.57|42.24|35.13|36.42|34.08|28.29|28.92|28.41|34.65|35.76|28.89|22.74|25.44|31.26|28.38|30.33|30.45|27.06|30.93|32.1|30.24|12.57|14.13|15.12|13.85|16.14|19.79|23.63|21.82|23.37|27.37|26.18|26.39|26.21|27.33|27.89|26.55|26.45|35.83|33.58|36.78|32.32|33.46|34.03||
2022-02-19 20:30:51|new_0222_0543|PRDO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.407|2.438|2.625|2.829|3.063|3.063|3.063|3.172|2.8281|1.7656|3.2344|3.4688|3.9375|3.7031|3.5|4.5469|4.7656|4.2031|4.125|3.5|3.4688|3.3281|4.1563|4.0078|4.375|4.3281|4.4063|4.6172|4.7656|5.4063|6.125|7.4844|9.6875|10.3125|7.375|9.4063|10.125|11.6719|10.4688|11.9825|12.49|13.7525|14.4375|16.22|12.215|13.825|15.79|16.99|16.845|18.175|18.805|19.99|22.535|22.64|21.475|20.98|22.125|25.52|20.835|19.845|20.6845|23.455|23.415|25.3|30.815|30.6055|37.3|41.365|45.29|46.1|51.64|37.86|44.95|48.59|50.45|59.82|68.8|66.64|44.05|30.79|34.03|27.5|30.71|40.45|42.04|40.21|34.28|33.27|29.6|35.29|39.96|37.72|39.27|34.17|36.18|32.65|32.06|34.92|34.07|41.7|36.59|31.11|28.05|18.64|20.05|23|22|25.14|25.35|29.01|29.96|30.62|30.06|33.75|32.98|29.37|29.38|29.5|31.82|29.14|22.52|20.52|14.02|14.01|19.14|16.9|15.58|18.27|19.4|16.9|13.54|18.27|17.58|22.38|21.91|22.57|21|21.05|21.49|23.88|23.29|24.99|23.63|26.82|23.72|21.36|29.02|33.18|31.34|25.97|23.14|23.96|17.81|20.18|17.99|19.72|21.04|22.87|23.43|22.36|22.53|22.08|22.13|21.87|16.2|16.46|8.03|7.37|7.82|11.12|8.14|7.13|6.99|6.97|6.51|3.13|3.82|4.2|3.41|2.955|3.76|3.34|3|2.29|2.64|3.04|3.65|3.49|2.62|2.92|4.55|4.82|5.66|5.67|7.33|7.72|5.11|5.03|4.64|5.04|5.64|4.89|5.51|6.39|6.46|5.91|5.13|4.76|4.6|3.86|3.36|3.2|3.61|4.06|4.05|3.7|3.14|2.63|3.26|4.63|5.92|5.73|6.06|7.02|6.52|6.96|7.22|10.25|9.8|9.37|7.95|9.22|10.58|9.64|9.48|8.26|9.72|10.4|12.17|13.22|12.3|11.92|13.85|12.99|14.32|16.21|16.48|17.6|14.25|13.55|12.89|12.85|12.06|12.87|16.77|17.69|18.95|20.05|19.34|18.67|19.57|15.225|16.06|16.785|18.6|17.83|11.03|12.25|14.73|17.28|16.16|13.83|14.7|12.23|11.62|12.655|12.9|12.52|12.26|11.41|11.81|12.63|12.24|12.05|10.52|10.78|10.41|10.89|12.33|11.11||
2022-02-19 20:30:52|new_0222_0544|CLSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.6667|14.1667|16.6667|16.8|15.8333|12.3333|12.3333||||20|20||3.3667|40|30|30|30|35.2||30|30|30|22.5|30|30|31|35|33|36.5|39.5|34.9|35|35.5|42.5|42.5|40|45|34.5|34.5|34.5||28|24|24.4|24.4|15.9|15.9|15.7|27.5|22.5|20||25|50|20|15.5|23.5|29.1|34.4|34.2|20.5|20.5|19|8.9|9.3|7.996|4.5|7|5.4|4.8955|2.5|1.05|1.36|2.08|2.8|6.79|10.37|12.48|8.63|11.6|27.57|26.27|29.2|22.76|19.75|16.81|16.16|13.23|13.8|13.39|22.11|15.12|9.6|7.23||
2022-02-19 20:30:54|new_0222_0545|ADV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.95|10.38|10.47|10.4|10.8|11.09|9.9|10.4|10.84|11.15|10.96|10.7|10.17|8.78|10.58|13.33|9.7|9.35|12.01|12.89|12.86|10.5|9.78|8.69|8.58|8.81|6.95|8.15|7.35||
2022-02-19 20:30:54|new_0222_0546|FMTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|46.37|36.14|45.71|49.55|44.14|41.15|33.66|39.41|38.49|27.68|26.68|27.58|25.16|23.92|24.39|24.08|19.79|13.6|14.69|11.8||
2022-02-19 20:30:54|new_0222_0547|ECVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.3|15.84|16.59|16.26|15.42|13.12|13.81|14.26|17.64|18.11|17.57|17.37|17.88|15.63|14.69|14.63|15.34|15.62|15.2|15.54|15.91|16.48|13.42|14.35|15.46|16.46|15.5|16.84|16.43|11.65|10.87|10.99|13.26|13.29|12.32|11.71|10.12|12.09|13.63|13.93|14.61|16.68|17.04|14.54|16.67|14.78|16.2|12.84|11.73|11.83|9.55|10.35|10.3||
2022-02-19 20:30:55|new_0222_0548|PTVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.93|12.87|12.9|17.32|16.81|14.77|13.99|13.88|15.26|15.35|15.4|14.14|13.78|12.32|14.29|12.15|12.59|11.04||
2022-02-19 20:30:55|new_0222_0549|FULC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|14.74|11.43|6.48|6.09|12.28|16.56|17|17.7|10.21|14.89|19.89|18.06|15.7|7.25|8.48|11.16|12.13|11.37|11.33|13.99|11.5|10.28|8.74|9.49|7.28|28.49|26.49|22.01|14.42|17.82|12.2||
2022-02-19 20:30:56|new_0222_0550|SCU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.5|267.1|228.5|218.5|213.1|204.4|211|211.3|159.9|176|169.8|112|44.5|51.5|47.6|56|57.2|62|95|89.6|78|106.7|103|132.4|127.2|122.6|149.5|143.9|140.9|176.8|173.2|136.8|124.6|153.8|131.5|150.8|152.2|141.2|155.6|161.9|159.6|160.6|150.9|141|141.1|126.1|99.2|106.4|97.2|84.7|83.5|101.9|94.2|90.1|82.7|72.1|75.9|79.4|91.6|100.9|91.8|96.5|98.5|101|90.8|93.4|107.2|107|106.5|112.5|104.4|111.4|130.9|142.2|154.1|142.5|141.8|138.8|127|132.6|130.5|135.1|125.1|105|115|117|113|119.7|125.9|126.5|127.8|129.1|122.1|118.4|99.9|74.8|60.9|66|64.5|52.8|44.7|33|39.8|40|36.4|37.6|40|35.6|29|31|33.6|36.3|25|22.5|24.7|23.8|28.6|29.7|28.7|33.7|31.2|28.6|27.9|24.1|27.6|23|19.9|21.1|19.4|20.1|16.7|15|10.8|15.5|11.98|13.21|15.02|15.84|16.27|18|24.16|23.29|20.36|17.22|19.27|19.42|21.94|27.06|20.53|10.8|13.7|12.89|12.9|14.35|12.17|10.96|11.28|14.4|17.46|17.89|21.77|22|23.17|25.9|23.71|26.3|28.09|28.19|26.86|20.34|21.34|17.39||
2022-02-19 20:30:58|new_0222_0551|AEVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.83|9.42|9.79|9.69|9.95|9.99|9.8|10.025|10.02|11|16.4|15.22|15.26|12.46|9.75|10.46|10.87|8.91|9.97|7.79|8.3|9.84|7.93|5.44||
2022-02-19 20:30:58|new_0222_0552|AMTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|522.27|110.25|17.2|14|13.21|13.95|15.61|16|17.83|18.17|20.04|17.82|17.57|19|21.62|21.31|20.62|19|18.34|14.17|12.4|12.9|12.93|13.69|12.83|10.44|10.26|15.77|17.32|15.5|17.39|18.57|20.61|23.59|21.17|22.2|26.47|25.58|27.3|28.48|34.01|34.47||
2022-02-19 20:30:58|new_0222_0553|RGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.438|11.563|9.969|11.032|12.435|15.575|13.32|10.4|10.47|9.875|10.86|13.595|12.95|12.79|13.22|13.98|13.315|12.52|10.455|8.275|9.205|6.2|8.945|9.1355|11.39|8.3045|9.735|10.355|11.495|11.04|12.095|13|13.92|12.485|12.59|13.8|17.285|16.855|17.08|21.96|20.7|21.505|18.25|17.9|17.135|20.995|20.935|22.065|25.245|25.23|23.48|21.32|18.99|22.31|23.85|29.47|29.45|29.11|28.43|28.43|28.14|26.76|25.99|25.98|27.03|23.57|24.31|23.18|24.97|27.53|29.92|27.42|31.8|31.69|32.14|32.77|30.68|31.15|33.11|31.59|29.38|23.47|21.46|19.71|16.86|19.64|15.81|18.26|20.82|20.09|19.32|22.82|24.14|20.12|16.07|15.13|14.52|16.01|13.02|16.4|19.42|18.2|16.69|15.61|14.8|17.15|18.28|21.15|19.98|18.32|16.99|19.06|17.37|15.41|13.09|12.58|11.26|14.77|16.77|19.04|21.09|20.31|20.01|15.5|14.76|11.8|12.34|11.01|9.33|10.29|10.73|10.26|11.16|13.39|12.05|14.37|12.79|11.71|11.98|11.51|11.59|13.25|11.69|11.78|12.095|12.13|12.55|11.91|10.76|11.22|12.81|13.59|12.36|12.1|13.12|13.16|14.61|13.15|14.29|14.09|13.58|12.38|12.99|15.13|15.55|14.56|15.76|15.17|16.92|17.51|17|17.48|15.89|15.74|16.24|16.52|16.18|15.82|18.01|18.6|14.26|14.38|14.42|14.99|14.63|14.79|15.55|15.04|15.1|14.77|14.6|18.4|17|16.3|16.55|16.3|14.1|13.5|13.55|13.2|12.2|14.25|15.65|15.3|16.6|15.4|16|15.85|15.75|17.5|17.15|16.2|16.45|16.55|16.4|15.3|16.3|16.7|17.36|17.35|15.98|15.79|15.77|17.13|16.67|16.64|15.03|15.69|16.235|15.25|11.9|10.2|9.93|11.19|10.89|12.19|12.24|11.3|11.64|12.9|11.785|12.74|14.325|13.84|14.47|14.75|13.66|14.43|15.54|16.37|18.06|16.81|18.38|17.63||
2022-02-19 20:31:00|new_0222_0554|ITOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|23.36|28.07|24.5|24.9|27.08|33.19|32.23|42.47|35.31|23.48|19.77|25.92|24.69|28.58|27.01|27.86|33.26|47.45|37.62||
2022-02-19 20:31:00|new_0222_0555|VIEW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.92|8.08|7.95|7.75|7.98|6.18|5.1|5.85|5.29|3.86|3.86|2.71||
2022-02-19 20:31:01|new_0222_0556|FBRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|16.33|15.21|15.27|13.32||
2022-02-19 20:31:01|new_0222_0557|ETD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.625|6|5.625|6.375|8.3333|8|8.2083|8.8333|10.4167|10.4584|9.2083|8.6667|8.1667|8.25|6.8333|6.7083|8.25|7.5416|8.167|7.542|8.083|7.417|7.833|6.959|6.25|6.6667|5.917|6.209|7.042|7.167|6.583|7.3333|6.792|7.792|7.625|8.75|8.6667|8.75|8.25|7.292|8.917|10.375|11.917|11.083|12.833|14.625|15.292|14.5|14.75|17.417|19|17.6667|24.5|20.6667|23.625|25.667|25.709|31.917|37.167|39.833|33.959|33.542|33.25|27.5417|21.6667|24.1667|22.9167|26.3333|27.3333|31.8333|30|27.7083|33.7917|31.875|37.75|31.75|29.1875|31.8125|35.5625|33.25|32.0625|24.9375|23.3125|25|26.6875|23.25|24|25.5|26.9375|28.3125|29.25|27.1875|33.5|36.77|33.96|33.78|35.5|36.71|32.5|37.51|35.3|27.5|32.01|36.88|41.59|39.88|40.53|38.06|41.21|38.05|34.85|31.22|33.98|32.36|32.05|37.35|34.37|31.55|29.07|29.43|33.68|35.63|35.16|35.54|38.71|36|36.8|40.7|41.88|43.7|43.47|46.08|41.6271|38.97|35.91|37.15|35.74|34.75|38.09|39.45|40.02|35.24|35.14|32|30.13|31.2|33.51|33|32.22|31.35|33.82|37.3|36.53|42.51|40.71|42.02|44.89|38.06|36.55|37.32|33.75|34.66|35.62|35.48|36.11|37.67|36.83|35.34|35.3|36.31|34.25|34.16|33.6|32.69|30.86|28.56|28.5|30.95|27.24|28.43|27.47|28.04|24.6|25.1|27.14|28.02|17.89|13.81|14.37|11.39|9.54|11.26|13.45|12.26|10.36|12.73|15.54|16.5|12.46|11.61|13.42|14.49|15.96|20.63|20.2|20.2|13.99|15.34|13.49|17.46|15.17|16.49|20.01|22.4|22.05|21.9|24.09|23.27|21.29|18.4|17.19|13.61|19.8|20.3|23.71|23.6|25.25|25.32|23.2|22.51|19.93|20.63|22.08|21.92|29.41|29.01|25.71|28.91|27.94|32.92|29.28|31.37|28.8|30.37|26.07|27.87|26.64|30.9|30.42|25.24|25.13|25.45|24.28|23.44|24.74|22.92|25.23|22.8|28.3|29.61|30.97|27.22|26.83|27.64|24.22|25.1|26.34|30.19|29.75|26.41|27.21|28.36|27.82|26.7|28.53|31.82|34.04|33.77|33.04|34.73|33.46|31.27|30.7|34.5|36.85|29.1|28.75|30.65|29.8|26.95|32.3|32.05|29.25|32.4|29.75|29.4|28.6|24.85|23.75|22.95|22.05|23.45|24.5|22.5|22.25|20.75|19.14|20.78|17.59|18.98|20.08|19.13|22.1|21.22|21.06|20.58|17.2|19.1|19.71|17.88|19.06|16.15|13.2|10.22|11.31|11.3|11.83|11.84|14.24|13.54|16.05|18.27|20.21|23.65|25.62|27.61|28.71|28.87|27.6|23.77|24.02|23.7|23.21|22.5|26.29|25.21|24.86||
2022-02-19 20:31:03|new_0222_0558|ROCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.625|43.1|57.9|48.89|48.67|46.5|39.265|44.15|37.05|37.88|39.65|40.23|39.46|33.5|43.3|38.87|36.52|34.37|46.98|71.83|89.01|85.49|82.48|81.46|65.8|60.56|56.08|52.45|53.79|41.07|42.45|29.5|29.54|29.84|28.81|25.8|27.23|25.61|30.19|21.27|13.16|2.26|5.18|11.66|9.41|11.2|10.37|9.99|6.98|8.93|12.76|11.13|15.76|13.53|15.09|23.15|21.9|14.8|20.15|30.65|31.76|25|28.33|32.88||
2022-02-19 20:31:04|new_0222_0559|ANNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|19.85|24.37|28.93|23.01|24.89|23.91|22.01|29.91|27.48|19.91|21.24|23.4|21.54|16.53|18.74|15.36|16.4|11.94|8.3||
2022-02-19 20:31:05|new_0222_0560|ALRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89|9.6667|9.9167|12|6||6|6.1667|6.3333|6.25|6.6667|6.4667|7.3333|7.6667|8.1667|8.3333|8.1667|8.1667|8.25|9|8.9167|9.39|9.3333|9.5|9.3667|9.5|9.6667|9.6667|9.6667||10|10.0167|10.4167|10.6667|11.6667|11.9167|12|12|10.75|10.7333|10.6833|11|11.1667|11.0333||||10.8567|10.8667|11|11.0333|10.9667|10.6667|10.5|10.5|10|9.95|10.3333|9.9333|8.75|8.3333|8.3333|7.6667|7.5|6.93|7.5|7|7|7.3367|7.75|7.55|7|7.25|7.3333|7.5333|8|8|8.0033|8|8|8.3333|8.2167|8.3333|9|9.1667|8.5|9|8.6667|8.5833|8.4167|8.92|8.5833|8.4167|7.8333|7.8667|8|8.2533|8.75|9|9.0167|8.8333|8.5|9.0667|9.17|9.6667|9.3333|9.9|10.25|10.5|10.3333|10.8667|11.25|11.4167|11.5833|12.3333|13.0833|14.25|14.1633|14.1667|15.4167|15.9967|16.5833|16.5|16.6667|19.3333|17.5833|18.3333|17.21|17.6667|17.6667|20.6|20.11|20.6|19.75|19.35|19|18.6|19|19.1|20.6|20|20.5|20|20|19|18.65|17.85|18.35|19.75|18.35|18|17.6|17.5|17.44|16.99|16.55|17|17.45|17|18.65|18.62|18.76|19.6|19.19|20.25|20.35|20.4|20.49|20.7|20.75|23.2|23.05|23.6|24.5|26.1|26.2|26.25|25.5|24.25|22.1|21.75|19.9|20|19.9|18.99|19.24|18.8|18.9|19.15|20.63|21.75|21.535|22|22.38|20.95|19.6|17|17.02|18.61|19.57|19.5|20.75|20.37|22.74|24.64|27.14|26.6|29.17|31.14|29.06|33.72|28.44|28.21|28.34|30.75|33.73|30.69|29.19|28.32||
2022-02-19 20:31:06|new_0222_0561|OPRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.17|15.58|16.25|20.9|23.63|19.97|21.6|7.91|7.02|10.06|13.34|13.7|12.64|12.84|13.38|18.17|18.58|16.22|17.4|20.97|20.89|19.52|20.58|21.09|25.49|25.29|23.48|20.7|20.64|18.01||
2022-02-19 20:31:06|new_0222_0562|AMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.04|28.3|27.98|23.83|25.38|25.96|29.57|31.75|25.3|19.71|23.19|26.44|26.62|27.27|24.29|21.95|23.02|24.27|23.58|23.39|24.12|23.18|22.2|25.78|25.38|25.46|26.03|25|26.37|25.45|26.54|24.17||
2022-02-19 20:31:06|new_0222_0563|BFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14|14|14|14||14.375|14.5|14.25|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|14.5|15.5|15.5|15.5||15.25|15.25|14.25|14.3|15.25|16|15.25|15.5|15.5|16|15.65|15.1|15.6|15.1|15.75|18.5|16.75|16|18.2||19.5|18.68|17.75|17|17.4|18|17.85|18|17.68|17.5|18|17.05|17.45|16.35|16.6|16.75|16.75|16.55|17|16.1|16|15.95|15.9|15.7|13.35|14|15|13.65|14.35|13.05|13.9|12.75|14.5|13.95|13.7|12.75|13|13|12.55|11|10.98|9.1|6|6.51|8|9.5|10.5|9.25|9.5|9.6|9.17|9.75|9.25|9|9.2|9.75|11.5|11.25|11.82|12|12|11.75|11.35|11.8|12|11.8|13|13.5|13.7|15.35|14.75|14.5|14.2|13.5|14.25|13.25|13.5|14.24|13.75|13.8|14.1|14.27|14.75|15.5|15.25|14.75|15.5|15.83|15.75|15.25|15.01|15|15.3|15.45|15.5|16|16|16|16.5|16.75|19.6|18.33|18.5|18.8|19.4|19.75|20.6|20.85|21.4|20.85|20.6|21.3|21.1|22.5|22.81|23.25|23.45|23.5|24|24.05|24.1|24|23.9|24.75|25.25|26.75|25.8|26.45|27.1|28.25|28|28.1971|29.65|30.4|29.99|29.75|33|33.1|34.05|34.87|35|34.8|35.16|36.05|36.8|36.5|38.5|40.16|41.1|44.7|45.9|45.5|46.75|57|52.72|54|53.82|54|54.99|48.35|49.6|48|52.495|57.12|58.4|68.84|67.31|70.06|55.38|55.24|64.8|69.7|66.65|69.83|64.52|61.75|54.99|50|62.33|62.4|63.39|64.39|58.6|64.01|69.26|65.3|68.27|70.1|73.28|72.89|71.79|69.58|69.21|69.16|70|71.67|72.04|71.7|70.78||
2022-02-19 20:31:08|new_0222_0564|FREE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.7|9.74|9.83|9.87|9.9|9.86|9.95|10.11|10.16|10.18|9.85|9.99|10.1|7.06|7.49|8.38|8.45|8.59|9.79|10.8|11.99|13.56|13.28|13.74|13.17|13.83|12.69|12.83|11.7|12.08|10.93|10.75|9.65||
2022-02-19 20:31:08|new_0222_0565|NESR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.51|9.53|9.6001|9.5801|9.69|9.75|9.87|9.9|9.95|9.92|9.9404|10.09|10.01|10.425|11.4|10.85|11.5|10.2|8.73|8.7|8.17|8.8|10.01|10.56|8.7|8.5|7.97|7.79|6.4|7.295|9.385|8.92|7|7.96|4.73|4.89|5.64|6.86|7.25|7.6|6.73|7.44|9.08|10.01|11.7|12.89|12.95|12.8|13.16|14|13.11|11.45|12.9|11.52|10.37|9.75|10.44||
2022-02-19 20:31:09|new_0222_0566|DYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|19.52|21.1|21.77|19.01|18.99|17.71|15.94|17.89|18.62|21.46|17.94|16.91|16.07|14.53|12.655|12.27|7.72||
2022-02-19 20:31:09|new_0222_0567|ATHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|16.97|18.2|23.79|29.77|21.62|21.4|18.39|20.55|18.86|10.59|9.91|10.73|9.5|14.47|12.38|13.02|10.55||
2022-02-19 20:31:10|new_0222_0568|CARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.25|13.81|13.51|13|12.5|11.1|10.25|10|9.15|8.95|9|9.05|8.6|8.5|8.05|7.75|7.7|7.25|7.5|7|6.6|6.15|5.8|5.75|5.3|7.35|7.35|7.5|6.45|6.85|6.75|6.6|6.5|6.6|6.38|6.5|7.8|8.5|8|8|8.15|8|8.12|7.8|8|9.01|9.75|9.4|9.41|9.45|9.35|9.15|9.5|8.4|7.85|7.98|7.61|7.45|8|8.5|8.37|8.61|8.5|8.31|8.51|8.55|9|8.95|9|8.95|9.04|9.1|9.25|9.45|9.85|9.99|10.4|11.46|11.16|11.1|11.15|11.15|11|11.27|11.25|11.3|11.18|11.25|11.75|11.45|11.6|11.75|11.9|12.6|12.3|12.6|13.15|13|12.5|12.7|12.65|12.65|12.3|12.51|12.95|13.3|13.45|13.5|13.44|13.05|12.75|12.68|12.6|13.75|13.923|13.2|12.75|13.271|13.25|15.59|15.65|17.15|16.87|15.415|15.6|16.3|17.8|16.9|17.12|17.16|17.35|17.6|17.14|17|17.42|17.59|18.3|17.8|17.6|19.4|18.7|16.8|15.6|17.18|17.2|19.095|19.24|20|19.79|19|18.85|19.1|20.33|21.73|21.13|19.73|13.42|8.21|7.84|7.27|7.005|7.72|7.07|6.95|7.46|9.66|11.59|11.41|14.15|14.49|13.2|15.53|11.39|12.2|13.35|14.85|15.79|14.75|15.93|15.99||
2022-02-19 20:31:11|new_0222_0569|ALTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25|26.25|26.25|26.25|||49.35|115.5|204.75|196.875|278.775|328.125|393.75|361.2|336|454.125|446.25|393.75|294|213.15|721.875|984.375|1115.625|918.75|853.125|853.125|853.125|1017.45|984.375|886.2|721.875|1148.7|1312.5|1739.325|1837.5|3281.25|3346.875|2854.95|3215.625|3428.775|3314.325|3018.75|2912.175|2231.25|1378.125|1411.2|1246.875|886.2|1575|1706.25|820.575|721.875|886.2|853.125|705.6|558.075|525|492.45|656.25|689.325|1575|2706.9|2198.7|2100|1312.5|738.15|869.4|984.375|902.475|738.15|656.25|361.2|229.95|377.475|344.4|377.475|530.25|724.5|682.5|761.25|672|614.25|735|661.5|661.5|735|892.5|787.5|498.75|483|462|472.5|525|399|293.475|178.5|162.75|399|178.5|294|246.75|236.25|194.25|215.775|231|283.5|304.5|283.5|246.75|228.9|197.4|208.95|252|588|515.55|526.05|513.45|568.05|517.02|472.5|622.65|672|958.65|1053.15|910.35|1148.7|1046.85|854.7|876.75|1083.6|939.75|1130.85|1136.1|1977.15|1974|2266.95|3395.7|4450.95|2427.6|1968.75|1945.65|1474.2|1758.75|1989.75|1615.95|1723.05|1740.9|1788.15|1554|1413.3|1386|1319.85|1213.8|1010.1|843.15|641.55|862.05|637.35|518.7|462|360.15|371.7|190.05|196.35|216.3|145.95|94.5|70.35|46.2|57.75|35.7|34.65|38.85|39.69|40.95|39.9|44.1|54.075|42|61.425|74.55|217.35|225.75|116.55|112.35|82.95|67.2|60.9|60.165|93.66|88.347|73.5|75.7785|89.2395|71.4|66.15|49.35|40.215|16.2015|12.825|6.972|4.335|6.9|15.75|15.9|15.6|18.45|16.5|14.0205|9.6|5.325|4.95|5.025|5.85|5.25|4.8|4.7415|5.4|5.745|5.055|4.0515|4.39|3.98|4.25|3.73|3.51|3.66|3.76|5.09|7.04|13.67|15.5799|15.5999|13.03|15.29|17.84|23.11|13.96|14.11|11.63|10.33|8.59|9.18|10.79|11.96|11.51|10.32|7.38|7.08|6.49|6.01|4.99|4.78|3.49|3.94|4.68|4.73|6.33|5.45|6.83|6.46|6.91|7.45|8.6|9.5|7.1|7.85|6.85|6.8|5.9|6.25|6.25|5|5.55|4.8|4.5|4.55|4.2|4.1|3|3.5|3.35|2.6|2.925|1.85|1.9|1.64|1.5|0.861|1.28|1.16|0.98|1.09|0.9697|0.765|0.5413|0.645|0.5633|0.553|0.4839|0.65|0.6488|0.44|0.2284|0.354|0.667|0.7099|2.35|3.96|7.31|6.09|6.13|5.43|6.78|6.48|5.43|5.56|6.67|6.11|5.3|5.09|4.94|5.32|5.21|4.81|5.18|5.38||
2022-02-19 20:31:13|new_0222_0570|GNUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|195|165|153||150|150|||150||75|150|||105|105||105|87|105|102|46.5|66|69|58.5|54|45|45|51|60|54|75|55.5|48.3|57|49.8|52.5|50.85|40.5|34.5|19.5|33|28.47|24|18|18|18|15|19.5|9.3|9.6|15|11.4|10.8|10.5|10.71|9|11.7|8.52|6.6|5.64|6|4.5|6|5.01|5.85|5.46|7.5|8.7|7.68|6.15|6.24|5.76|3.9|2.82|3|3.18|2.7|2.205|3.75|5.31|6.21|6.3|6|6.03|6|5.55|5.92|5.5083|4.75|3.91|4.2|4.65|4.07|3.29|3.22|3.09|3.38|3.2|2.84|2.85|2.45|2.32|2.83|3.05|2.72|2.38|2.5008|2.14|2.32|2.2724|2.5|2.44|2.41|2.05|1.93|1.87|1.7695|1.45|0.6799|0.67|0.6443|0.6507|0.315|0.27|0.309|0.2825|0.2333|0.3265|4.02|2.28|1.69|1.1|1.16|1.07|1.33|1.4|1.8|1.65|1.81|1.67|1.82|1.74|1.56|1.56|1.34|1.37|1.22|1.11|0.8784||
2022-02-19 20:31:14|new_0222_0571|FRST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|16.65|16.55|16|15.75|15.6699|14.75|13.5|13.908|12.816|12.5|12.4|12.142|10|9.99|10.5|9.83|8.5|8.9|8.84|7.75|7.7|8.01|6.75|6.912|6.25|6.5|5.0099|3.25|6.54|7|8.5|8.1|7.8|7.35|7.29|6.23|7.15|7.4505|8.232|7.525|8.07|8.32|7.46|7.2|6.96|6.91|7.65|7.2|7.45|7.6499|7.52|7.4|7.2|6.9|6.505|6.53|6.98|6.5|6.07|6.25|6.1|6.2|6.22|6.76|6.9|7.02|6.87|7.694|7.34|7.6|8|8|8|8.24|9.5|9.89|9.82|10.34|9.81|9.42|9.9|9.83|9.74|9.83|9.95|10.02|10.1421|10.036|10.18|10.3|10.71|10.97|10.6301|10.75|11.75|11.39|11.27|11.29|11.1501|11.98|11.76|11.95|11.8|11.334|11.55|11.45|11.52|11.44|12.18|13.18|12.78|12.58|11.96|12.22|12.29|12.35|12.73|12.76|13.14|12.96|15.59|16.28|16.45|16.82|16.59|17.18|18.14|17.65|17.09|16.1|16.88|16.12|16.52|16.14|16.16|15.4|15.74|16.76|17.25|17.58|17.44|17.55|15.96|15.37|14.25|14.22|15.44|15.39|14.76|14.92|14.2|15.18|15|14.43|15.13|15.81|16.23|15.98|16.09|14.07|8.98|8.14|9.06|8.28|8.73|8.81|8.8|11.12|11.23|12.73|13.04|15.93|15.5|14.65|15.17|14.95|16.02|14.85|14.72|15.47|14.58|15.75|15.17||
2022-02-19 20:31:16|new_0222_0572|AUD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|29.688|30.5|33.625|37.625|34|38.4375|36.625|39.5|44.5625|49|59.3125|59.4375|65.875|44.5625|40.4375|46|46.1875|49.1875|44.4375|37.4375|28.25|31.3125|29|42|47.25|45.2|43.15|48.75|51.65|51.5|47.1|41.95|34.82|40.9883|48.01|50.42|48.19|54.03|53.42|54.65|48.25|42.3|39.93|42.15|47.67|49.64|49.94|51.22|48.74|44.42|45.5|48.08|50.57|47.33|44.75|51.66|46.14|47.26|51.6|50.44|47.15|47.49|46.81|40.74|38.77|36.56|37.76|37.67|32.91|34.93|35.9|32.28|31.28|35.61|35.15|31.51|34.51|33.17|33.42|32.62|31.46|29.76|29.27|30.49|29.43|28.76|28.24|26.31|25.22|26.01|23.13|25.54|25.45|30.08|27.72|27.55|28.75|27.79|28.16|28.01|25.06|24.33|21.32|21.31|20.44|18.93|14.94|11|11.64|11.16|10.42|11.21|8.32|6.72|6.9|6.35|5.2|0.66|1.35|1.58|1.37|0.99|1.25|2.02|2.05|1.46|4.33|4.57|8.73|6.69|6.43|7.4|9|11.66|14.99|13.32|10.61|8.53|8.51|5.92|8.77|8.01|9.45|11.16|10.72|11.78|10.39|9.14|8.4|8.64|7.66|5.26|5.95|5.38|5.99|6.79|7.89|6.22|6.11|5.37|5.29|6.32|5.48|7.15|6.76|6.44|6.45|7.25|8.12|7.6|7.36|8.65|9.9|9.51|10.01|7.92|8.83|9.42|9.53|11.01|9.13|10.5|10.38|10.88|10.2|10.79|9.66|9.18|8.59|9.77|11.24|12.27|12.03|11.71|13.28|11.52|11.37|11.57|10.28|10.27|11.2|11.06|12.26|10.76|9.9|11.53|10.74|12.03|13.07|13.28|13.68|13.32|12.93|12.65|15.6|15.55|15.2|13.95|13.9|10.25|10.3|10.25|9.85|10.45|12|10.9|11.05|10.85|10.3|10|9.6|7.75|7|7.75|7.15|7.7|6.79|7.27|6.46|6.44|7.27|6.16|6.24|6.53|5.84|6.16|5.31|3.86|3.3|4.32|5.01|4.56|4.63|2.35|1|1.07|2.26|1.49|1.4|1.54|1.48|1.95|2.79|2.7|4.75|4.93|4.93|4.25|4.47|4.14|3.4|3.19|3.5|3.35|2.71|2.63|2.42||
2022-02-19 20:31:17|new_0222_0573|KDNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|146.65|156.95|158.2|120.7|95.55|102|139.15|147.25|131.5|75.9|80.25|66.8|61.05|61.2|59.55|72.3|77.4|65.6|55.5|59.5|56.5|56|53.25|47.5|48.25|50.25|57.25|63|58.25|55.5|37.75|41|37|31.5|37|44.25|36.25|33|36.5|28.75|39.25|30.3|23.85|13.4|14.65|16.3|21.05|20.4|21.3|9.6|7.75|6.4|5.875|4.991|5.35|5.75|6.05|14.35|16.1|12.7|13.55|12.85|13.1|13.3|15.15|14.77|13.94|13.64|15.52|16.1|17.36|14.83|17.75|16.79|13.8|12.67|13.51|12.58|11.11|16.05|16.17|12.52||
2022-02-19 20:31:18|new_0222_0574|CVLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.25|19.5|17.75|19|16.25|15.25|15|13|13.75|16|14.688|12.75|13.25|12|13.5|14.5|16.25|17.375|15.375|17|18.75|18.25|19.25|16.125|15.25|14.375|13.75|14.125|14.125|13.75|15.125|16.375|19|17|18|16.5|16|15.25|15.375|20.875|21.9063|19.0625|16.375|19.5|16.5|12.625|11.375|15.125|17.375|17.875|19|18.125|14.875|13.75|12.125|15.75|17.75|16.875|15.25|15.5|14.5|17.375|13.375|11.5|15.875|13.1875|10.25|8|8|10.5|9.3125|9.0625|8.4375|10.75|15.625|12.6875|13.625|15.65|17.31|12.45|13.96|15.1|9.4|13.46|13.12|15.96|16.75|15.02|14.66|16.09|16|21.25|19.26|18.03|17.5|17.17|17.65|18.96|16.77|16.189|16.99|18.2|18.74|17.16|17.58|16.95|18.29|18.91|18.8|19.01|17.66|17.99|18.03|17.6|15.67|17.09|17.68|19.5|19.32|17.315|19.22|20.82|20.745|20.63|17.6|13.42|13.88|13.2|13.5|12.57|12.1|10.65|11.63|13.98|15.26|15.5|14.6|13.84|13.1|15.22|13.12|13.16|12.21|12.49|12.2|11.4|11.69|11.57|11.02|10.67|11.2|11.4|8.54|6.36|6.75|7.58|7.15|6.72|8.27|7.87|5.19|5.73|4.74|3.35|5.1|4.42|2.88|2.09|1.4|2|1.82|1.93|1.96|2.0899|3.09|5.5|4.66|4.87|4.91|5.04|4.27|4.21|3.6|4.59|6.03|7.4|6.88|6.76|9.39|6.68|7.468|7.32|8.5|9.68|8.97|8.7|9.25|9.59|9.17|7.75|5.87|4.86|3.65|3.21|3.07|2.97|3.3|3.25|3.2|3.31|3.77|3.74|4.97|4.91|4.6|4.64|5.13|5.53|6.31|5.89|6.04|5.44|5.64|6.24|6.41|5.35|6.34|6.53|8.22|8.21|8.76|9.96|10.1|10.25|10.64|12.88|11.89|13.9|18.59|20.74|26.28|27.11|28.3|31.85|36.59|30.47|30.91|25.06|23.61|23.59|17.97|19.3|21.01|18.89|19.53|22.16|24.19|19.91|21.34|18.07|22.53|19.28|19.33|15.99|20.73|19.34|21.53|20.04|18.8|18.73|18.42|17.53|18.75|24.01|28.98|29.7|29.96|28.73|29.33|25.82|29.83|27.75|30.08|31.5|28.98|29.87|29.06|25.03|22.78|19.2|23.58|22.81|18.98|19.53|15.02|14.71|16.85|14.38|16.44|15.37|13.43|12.925|12.685|12.1|8.67|8.88|12.6|14.43|16.85|18.33|17.49|13.77|18.49|14.81|15.09|18.18|20.59|21.51|22.51|20.68|21.01|24.36|27.65|28.4|25.07|26.43|21.72|22.53||
2022-02-19 20:31:20|new_0222_0575|BVH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2037|12.8049|13.2037|20.0338|21.004|15.708|15.708|14.5115|13.3188|15.8805|11.6084|10.5845|9.9019|8.7053|8.5366|9.2231|10.9296|6.6575|8.5366|8.5366|7.1714|8.0266|7.3401|7.0026|5.8061|5.4648|4.5214|4.6096|4.7783|4.0996|4.1801|4.0114|4.2683|4.0996|3.927|3.927|4.0996|2.7305|3.0733|4.9516|5.7196|6.3176|6.8297|6.4878|8.6052|10.5861|9.5615|7.9226|8.059|8.2226|7.5124|9.5615|9.4246|12.1565|11.064|11.064|9.9027|6.898|8.5369|7.5124|7.0344|7.8538|7.8814|6.898|6.898|7.1712|11.6102|14.1372|13.7131|13.3675|17.1077|20.7034|24.8497|26.9352|27.7049|31.1194|38.0427|40.4971|32.1522|38.6563|34.7293|29.882|32.6738|33.8089|35.9565|36.6928|37.3371|40.8959|40.7732|36.8155|38.0427|33.2874|33.0189|31.9452|28.3403|20.1335|20.3253|22.3578|21.9359|22.7029|23.3932|25.0422|30.7947|23.8918|24.8505|22.5112|21.0155|18.4461|22.5495|25.7709|25.7709|23.3932|18.1777|16.2218|16.9888|16.2602|15.4549|11.0063|10.8913|12.6553|8.2375|6.7112|5.2155|5.599|4.2951|4.2184|3.1063|3.1447|2.5694|2.416|2.9529|1.4189|1.3806|0.767|0.8437|0.767|0.4602|0.9587|1.3039|1.8791|1.534|1.8791|1.534|2.6845|1.8791|1.4956|1.649|1.1505|1.4189|1.8216|2.3777|2.0709|1.534|1.5301|1.3039|1.3422|1.1505|0.9971|1.4956|1.6682|1.649|1.6107|1.4918|1.3806|1.1888|1.3231|1.2655|1.1505|2.3585|1.4573|1.4573|1.534|1.4189|2.1207|2.3393|2.5694|2.5694|2.7516|2.7573|3.068|3.0296|5.484|5.6757|7.5549|7.4015|7.4015|8.1684|9.0121|9.0888|9.9325|8.8587|9.3189|9.2422|10.7379|11.4665|10.5078|15.9151|13.9976|13.8058|14.9563|14.266|15.1097|15.3398|14.3811|14.3427|13.4223|12.0801|10.7379|11.3131|12.2718|13.9592|14.5728|13.3456|13.4223|11.8884|12.617|14.1126|12.732|12.0801|10.4311|10.4694|11.3515|11.0063|9.7791|10.9296|14.1893|14.1893|14.7646|14.3427|15.1481|20.1335|20.9158|24.7354|23.9685|26.4612|27.2282|24.6204|24.8888|27.5733|28.4553|32.4821|30.9097|34.4762|32.9422|33.901|35.435|38.2345|34.5146|35.435|29.1073|27.7651|26.8447|24.3136|23.0097|23.4316|23.8918|23.9301|23.8918|21.284|15.1481|17.4107|14.7262|16.2985|18.0626|18.2927|17.8709|16.3369|16.2985|11.7733|8.0917|6.2126|7.4015|9.2422|10.7762|11.4665|10.5|11.31|13.5|12.81|14.89|17.08|21.33|18.68|20.2|16.76|21|23.34|26|25.72|32.97|31.97|29.85||
2022-02-19 20:31:22|new_0222_0576|PASG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|21.5|14.9|17.89|21.92|26.08|15.87|16.37|14.37|17.01|22.02|28.12|19.34|19.52|16.97|18.8|13.04|14.95|12.14|11.98|10.13|9.38|7.34|6.49|5.26||
2022-02-19 20:31:22|new_0222_0577|ME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.55|11.12|13.42|11.67|10.2|10.01|9.99|11|8.23|8.74|8.89|11.72|7.54|7.12|4.91||
2022-02-19 20:31:22|new_0222_0578|QMCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|153|113.5|124|125.5|123.5|83|96|84|92|87.5|77|92.5|111|112|126|117.5|112|108|108.16|95.68|91.6|94.24|78.08|77.12|64.08|60.96|74.4|78.4|85.12|78.56|75.68|62.4|60|47.2|28.64|18.32|23.76|18|24.4|24.8|25.2|26.64|25.84|30|31.28|36.96|38.16|22.4|24.24|27.12|24.24|23.92|29.52|28.8|31.76|28.8|21.6|23.84|22.08|18.8|18.8|18.24|22.64|20.4|20.48|24.8|23.68|21.44|19.12|21.12|24.32|23.04|22.64|23.12|23.92|24.88|24.4|27.92|30|28.64|24.24|23.04|20.88|16.24|18.16|17.76|15.84|19.44|18.48|20.08|20.8|21.76|21.36|24|25.52|24.24|26.16|29.76|29.68|24.96|20|18.96|19.28|16.16|12.4|15.12|10.08|12.72|13.84|5.52|2.32|2.16|4.48|4.32|2.4|5.52|8.56|7.2|7.04|7.2|9.28|11.68|19.2|21.92|23.76|21.28|20.08|22.48|22.48|17.36|13.36|12.24|12.08|18.88|26.16|31.04|33.92|22.88|20.56|21.2|24.56|25.52|26.56|19.52|16.32|17.52|22.08|21.84|17.84|20.32|19.68|18.48|16.56|15.44|16.72|12.88|12.72|13.28|11.52|9.2|10.4|10.72|10.08|10.64|11.44|11.84|11.04|12.4|11.84|11.92|9.52|9.84|9.6|9.52|9.36|9.2|8.24|9.28|10.48|9.92|9.84|8.48|11.2|13.44|13.76|12.8|13.76|14.72|16.48|16.16|13.2|8.64|8.16|7.0272|8.16|6.4584|7.04|3.84|4.0008|4.3344|3.5208|3.6816|3.0976|5.16|5.52|5.9096|5.9344|7.3872|6.96|7.5736|7.1328|6.48|8.34|7.63|8.45|7.59|5.6|6.11|4.27|5.43|5.82|5.61|4.03|3.52|3.93|2.99|2.12|1.76|1.97|2.16|2.49|2.35|1.68|2.35|2.48|2.36|2.75|2.76|2.82|5|6.16|5.48|5.8|5.9|7.2|6.545|4.86|3|3.35|3.98|3.94|4.99|5.37|4.64|5.24|5.76|6.81|8.68|8.47|8.9|8.41|7.7|6.23|5.76|5.71|5.41|6.29|5.17|5.5|4.71||
2022-02-19 20:31:24|new_0222_0579|AOUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16.28|12.99|15.55|13.96|16.7|19.59|21.14|26.07|26.44|32.41|36.03|27.86|27.4|24.46|22.72|23.03|20.02|16.99||
2022-02-19 20:31:24|new_0222_0580|BRBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5556|21.5556|22|||22.7778|22.7778|22.7778|22.6667|20|21.7778|22.2222|22.2222|||22.4444|22.4444|22.6667|23.5556|22.8889|22.6667|24.6667|24.4444|24.4444|24.4444|24|22.7778|23.3333|22.8889|24|23.3333|23.5556|22.8222|||22.4444|22.2222|21.7778|21.3333|||||||||20.8889|21.3333|21.7778|20|22.2222|24.4444|24.4444|21.3333|||||18.6667|19.1111|15.5556|20|20|20||||||20|20|||||||4.4489|4.4444|4.4444|5.5556|4.4489|4.5556|4.5556|4.4489||4.5556|4.4444|4.4444|4.6667|4.4667|4.4489|4.4444|4.4444|4.5556|4.5556|4.8222|4.6667|4.8889|4.4|4.1333|4.4|4.5556|4.8889|4.4889|4.6667|4.6667|4.6667|4.6|4.4444|4.2444|4.4444|4.4444|4.3556|6.2222||6.7778|5.3333|5.5511|5.8044|6.2267|6.7778|6.8|6.8|7.1111|7.1867|7.5556|7.6667|8|9.3333|6.4|7.1111||7.4444||7.1111|7.5556|7.5556|7.16|6.8889|7.5556|7.2222|7.2222|7.5511|7.5333|7.8667|8.2667|8|8.6667|8.3111|8.7329|10.2222|10.2222|10.1333|10.1111|9.5556|9.1778|9.5333|9.6|9.7778|9.7778|9.7778|10.1667|10.8333|10.7333|10.9667|11.4|11.9|12|11.6667|12|12.3733|16.6667|13.6667|12.8|12.1667|12.0667|11.5|12|11.1667|11.2|11.9|14.2|13.6667|13.08|13.3|13.6667|13.3333|13.5333|13.7667|14.1667|14.16|13.1667|10.6267|10.7333|9.5333|10.1667|9.5467|9.1|9.2867|9.4463|10.14|12.5|13.2133|13.8867|14.76|16|17.32|18.03|17.6|17.64|17.91|18.7|17.8|18.2|17.59||
2022-02-19 20:31:25|new_0222_0581|BOLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|30|31.46|24.63|16.61|15.5|11.72|17.36|13.38|13.49|9.91|4.82|3.85||
2022-02-19 20:31:25|new_0222_0582|SQZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.5|29.25|28|24.55|15.2|13.66|12.21|13.7|14.82|12.32|13.47|14.85|13.65|12.3|10.26|7.98||
2022-02-19 20:31:26|new_0222_0583|SPFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|17.76|16.98|17.48|16.32|16.3|17.05|19.32|20.95|21.39|17.9|12.31|12.9|12.66|12.74|14.12|14.45|13.55|14.85|18.51|19.52|19.19|21.38|21.83|23.47|23.4|22.88|23.17|22.98|24.58|26.3|25.28|28.25|28.34||
2022-02-19 20:31:26|new_0222_0584|LCTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6182|3.1563|3.1563|2.9638|2.7713|2.6558|2.7329|2.7713|3.0023|3.0023|3.0793|2.8484|2.9253|2.8868|2.9253|3.1563|2.9253|2.7713|3.0793|2.6944|2.5019|2.425|1.8476|1.4627|1.4627|1.3472|0.9622|0.9622|0.8853|0.8275|0.6929|0.6928|0.557|0.6162|0.4804|0.4988|0.5386|0.5201|0.5386|0.5386|0.5386|0.5386|1.0393|1.1935|0.9238|0.9432|0.8471|1.2129|2.6171|5.0808|6.8517|7.005|6.2355|6.8896|6.3898|5.9279|5.8891|8.622|10.0849|11.4706|9.623|7.8521|8.1598|10.1616|8.8526|8.622|15.7043|22.7481|24.192|17.5518|11.6627|13.5103|13.1639|9.1223|7.9103|5.7736|6.4665|5.4272|8.314|8.0831|13.2793|16.0507|15.9352|14.896|14.7805|11.0854|10.3925|10.7971|12.702|11.7209|8.3722|8.1986|10.1616|8.1986|10.1616|14.8387|10.6235|7.2748|5.6582|6.5247|7.6212|6.9866|6.4092|5.3699|4.7344|6.9284|8.9607|8.1293|7.381|6.9284|7.4826|7.1131|5.5704|4.7667|5.3579|4.6651|4.702|4.2494|3.8799|3.6027|2.7713|2.679|2.5127|1.9861|1.478|1.3395|1.1362|0.97|1.5704|1.4965|1.5242|1.4688|1.4319|1.478|2.0693|1.8476|1.5704|1.672|1.5704|1.5427|1.5058|1.2748|1.4503|1.672|1.6813|1.6536|1.672|1.5612|1.3302|1.1178|0.9977|0.9792|1.2194|1.3949|1.2009|1.1362|1.0439|0.7205|0.5543|0.5358|0.739|0.4527|0.3972|0.2771|0.2494|0.2864|0.388|0.3695|0.3603|0.2587|0.2309|0.2032|0.2309|0.1672|0.1672|0.194|0.351|0.2448|0.4804|0.545|0.5173|0.6836|0.5358|0.4157|0.4249|0.2956|0.2956|0.5543|0.4711|0.3787|0.2494|0.2679|0.2771|0.4065|0.5543|0.545|0.6282|1.5889|1.0901|1.3395|1.8476|1.6351|2.0785|1.552|1.9769|1.8938|2.3556|2.3556|3.418|2.9561|5.284|5.6813|3.612|3.9076|4.7205|4.6189|6.5866|7.0577|6.0046|5.6905|5.2194|3.8706|4.388|5.5427|7.3902|7.6951|7.2332|6.3648|6.8822|6.5681|4.7944|4.739|4.508|4.2586|4.0739|4.1662|4.1293|5.3672|5.3395|4.6097|4.0739|3.5011|3.7136|4.2494|3.5658|3.7413|3.8799|3.5196|3.3164|2.9007|4.2494|3.8891|3.5288|3.3441|4.388|3.6582|3.6305|3.4919|3.5104|3.3533|3.6859|3.3256|3.4365|3.3164|3.0392|2.3926|2.6697|2.8175|2.3464|2.873|2.9007|3.1316|2.9746|3.4457|3.769|3.8799|4.5912|4.739|4.3233|3.3533|2.9191|2.7898|2.7713|3.4827|3.2517|3.7875|2.42|2.3|2.87|2.92|2.86|2.61|3.12|2.94|3.9|3.22|3.15|3.61|3.13|3.25|3.45|3.4|3.01|3.15|2.7|2.93|2.84|2.4|2.68|2.15|2.91|2.62|2.69|2.16|2.24|2.06|2.6|2.75|2.35|1.95|1.43|0.913|1.41|1.2|1.31|1.24|0.99|1.1|1.1|0.9344|0.98|0.78|0.9|0.89|1.03|1.01|0.8281|0.85|0.8817|0.87|0.82|0.915|0.9366|1.1|1.43|1.76|2.21|2.3|2.35|2.74|2.37|2.85|2.63|2.52|2.52|2.28|2.26|2.45|1.58|1.46||
2022-02-19 20:31:28|new_0222_0585|ESGC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.6|220|221.4|187.8|304|311.4|331.2|319.6|308|299.8|327|287|371|434|431.4|400.4|332.6|347.2|348.6|420.6|473.8|717.6|644.2|604|269.4|190|158.8|162.8|152.8|214.4|262.6|280|312|359.8|332|319.6|344|276|250|238|240|181|215|180|236|174|238|283|254|215|206|230|264|215|221|282|276|259|214|253|205.4|174.8|175.6|193.6|194.4|177|170.2|152.2|35.4|27.2|36.2|35.2|51|49.8|78.2|53.4|42.8|30.6|49|68.4|64|54.6|62|51|41.8|42.8|34.4|39.6|38.8|37.2|23.8|23.4|29.6|21.2|16.83|15.688|17.294|6.798|5.484|4.592||
2022-02-19 20:31:29|new_0222_0586|RRBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.25|48.26|48.74|47.1|44.1|43.5|43.65|51|56|54.86|49.15|38.85|37.1|39|40.72|41.2|42.85|44.92|47.9|49.9|49.55|47.9|52.7|56.51|56.84|55.8|49.11|51.4|50.05|50.17|52.97|53.11|53.37|52.19||
2022-02-19 20:31:30|new_0222_0587|HFFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|9.8|9.8|9.765|9.82|9.82|9.94|10.02|10.0514|10.04|10.18|10.3|14.9|15.07|12.07|12.64|13.58|13.4|13.01|13.14|13.18|18.99|19.78|21.52|18.51|17.02|18.88|23.58|18.84|17.54|18.75|6.07|7.55|6.9|8.58|8.82|7.74|6.97|6.96|7.63|7.42|7.78|7.41|7.34|5.87|6.23|5.35|5.14|5.97|6.39|7.53|7.11|9.31|6.61||
2022-02-19 20:31:30|new_0222_0588|GTYH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.15|9.8294|9.855|9.9|9.95|9.82|9.95|10.2|10|10.08|10|10.02|9.905|9.9|9.92|9.95|9.92|10|10|10.11|10.13|10.18|10.15|10.215|10.07|10.07|10.21|8.47|8.86|9.26|8.69|6.99|6.36|6.14|6.04|5.33|4.76|5.69|6.04|5.15|4.53|3.57|3.82|3.62|3.32|3.17|2.66|2.745|3.92|5.15|7.51|7.85|6.29|4.99|6|7.1|7.09|7.42|7.31|6.99|7.61|6.65|5.17||
2022-02-19 20:31:31|new_0222_0589|LOTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|10.23|10.01|7.54|7.5|4.98|5.29|4.48|4.2|3.81|3.96|2.81|2.54|2.19||
2022-02-19 20:31:31|new_0222_0590|PSTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.84|15.5|14.3|15.2|15.71|16.46|15.69|16.18|16.21|15.4|15.19|15.9|16.54|14.2|14.82|14.95|15.2|14.24|16.16|16.68|16.06|16.1|17.12|19.4|20.32|18.58|19.87|20.02|18.51|19.38|17.76|19.66|18.04||
2022-02-19 20:31:32|new_0222_0591|NKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9|26.58|24.06|29.98|29|34.26|59.61|37.56|49.15|32.22|30.76|24.81|30.67|32.58|32.6|26.88|17.01|13.26|14.99|10.27||
2022-02-19 20:31:32|new_0222_0592|AKUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21.83|20.34|24.17|22.45|19.89|20.75|19.43|15.82|21.04|13.94|14.05|12.93|12.93|11|12.48|11.38|9.8|7.83|9.08|6.75||
2022-02-19 20:31:32|new_0222_0593|CRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1350|1368|1368|1350|1440|1440|1440|1530|1440|936|972|1544.4|1080|864|792|756|741.6|666|666|702|684|680.4|648|558|648|450|428.4|270|241.2|237.6|342|288|363.6|284.4|262.8|266.4|||||270|244.8|241.2|187.2|158.4|165.6|174.6|163.8|127.8|144|144|122.4|129.6|122.4|118.8|117|136.8|138.6|140.4|140.4|135|162|144|208.8|277.2|219.24|268.2|217.8|198|226.8|196.2|180.36|178.2|175.68|82.8|172.8|126|118.8|162|100.8|97.2|104.4|72|46.8|208.8|309.6|306|252|198|154.8|198|320.4|277.2|252|399.6|273.6|275.04|162|206.64|272.88|278.3304|360|498.96|502.92|414|447.84|505.44|453.6|516.96|677.52|564.48|498.24|424.08|414.72|420.48|463.32|424.8|401.76|344.88|282.24|255.6|238.32|415.44|301.68|332.64|338.4|352.8|359.28|450|504|760.32|827.28|727.2|567.36|449.28|407.52|331.2|388.8|372.96|297.36|414.72|374.4|259.2|365.76|321.84|400.32|347.76|316.8|255.6|180|147.6|144|118.8|54.3384|57.6576|67.32|91.44|54.72|51.84|56.88|48.96|36.72|24.3936|24.768|29.5128|24.12|20.3832|11.16|4.422|4.923|4.746|4.836|4.815|4.2|3.3534|3.99|3.41|3.75|3.16|2.95|2.4|1.72|1.87|1.04|1.71|1.33|1.19|1.66|1|0.88|1.32|2.9|4.78|5.86|7.45|15.56|17.11|19.47|16.86|13.34|10.11|8.8|8.5|8.14|6.61|5.01|7.32|6.42|5.63|6.12|6.23|3.4||
2022-02-19 20:31:34|new_0222_0594|CTXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15||18.75|16.5|18.75|21|15|||25.5|||18.75|18.75|24||29.25||32.25|26.25|18|11.25|13.65|12.975|10.5|7.8|5.4|7.875|7.65|7.8395|7.3042|6.975|6.825|6.25|4.44|3.5|3.18|3.11|4.76|4.11|3.96|3.23|3.07|2.62|2.73|2.39|2.255|1.58|1.77|1.47|1.15|1.14|0.96|1.21|1.1945|1.09|1.15|0.98|1.1299|1.05|0.7699|0.5299|0.438|0.991|1.13|0.6599|0.7399|0.922|0.96|1.22|1.1|0.8703|1.01|0.9955|1.15|1.04|1.29|2.02|1.83|2.39|2.35|2.16|1.86|2.12|2.04|1.91|1.84|1.69|1.52||
2022-02-19 20:31:35|new_0222_0595|BBCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.75|9.76|9.72|9.725|9.739|9.8099|9.82|9.81|9.8192|9.84|9.9|9.95|9.97|10.21|10.2|9.36|8.23|7.52|7.97|7.36|6.5|5.01|5.49|3.79|4.4|3.55|3.37|4.65|5.31|5.36|5.53|2.31|2.57|3.68|3.31|3.87|3.96|3.72|3.57|3.75|4.03|5.73|6.18|7.5|7.94|8.17|8.18|8.62|8.8|8.41|8.93|8.34|8.71|7.95||
2022-02-19 20:31:35|new_0222_0596|ONCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.11|28.8|33.1|22.7|15.85|14.05|16.03|16.68|14.27|12.68|10.16|9.35|11.23|5.67|5.62|3.52||
2022-02-19 20:31:36|new_0222_0597|HBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|15.97|17.5|19.15|19.51|16.11|9.55|11.44|12.86|12.57|12.59|11.77|11.23|12.46|13.94|15|15.06|16.63|17.17|18.53|18.11|17.47|16|16.42|16.27|17.97|18.23|18.73|18.9||
2022-02-19 20:31:36|new_0222_0598|FREQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|15.575|16.93|17.22|26.64|21.2|14.95|15.47|17.54|22.56|21.71|18.08|19.88|21.11|28.13|33.55|44.71|48|9.39|11.11|8.94|9.25|8.03|7.91|7.06|6.63|5.21|5.39|5.72||
2022-02-19 20:31:37|new_0222_0599|AFCG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|21.13|22.3|23.63|20.83|21.15|21.47|21.81|23.67|21.08|22.67|20.16||
2022-02-19 20:31:37|new_0222_0600|ASLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.8|9.8|9.77|9.8764|9.93|9.97|9.96|10|10.08|10.06|10.2|10.24|10.16|10.05|10.15|10.35|10.26|10.42|10.3|10.2|9.35|11.69|15|14.51|10.05|12.08|12.37|12.21|12.45|11.74|13.56|17.53|23.83|17.72|17.76|14.38||
2022-02-19 20:31:37|new_0222_0601|TNXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41000|40000|40000|31000|16800|19800|18000|16000|14800|14000|10000|11000|13800|7800|6600|7200|6000|4000|5500|3240|3720|4200|7610|11480|13630|13440|11450|9750|10470|14090|12100|14410|6500|6800|6280|5920|5760|6410|6040|6040|7100|8920|8210|7190|6620|7090|7230|7640|4690|2340|2540|2540|2840|2040|2030|922.3|767.8|428|390|510|546|490.9|412|417|427|440|360|412|469|366|384|361|354|359|290|297|401|418|113|102|68|68|29.4|21.6|19.7|20|27.1|20.5|17|13.3|4.6|4.06|3.811|2.9266|1.13|1.63|1.63|1.17|0.701|0.7189|0.6615|0.6056|1.21|0.8425|0.7671|0.5824|0.6183|0.8206|1.05|1.22|1.21|1.15|1.24|1.06|0.6926|0.698|0.5696|0.5611|0.4315|0.3741|0.2372||
2022-02-19 20:31:38|new_0222_0602|TCRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|18.02|16.74|16.79|15|14.17|17.69|19.23|15.49|13.83|17.66|13.73|15.19|11.41|7.01|9.54|11.61|15.13|15.91|18.97|20.67|22.03|26.9|29.52|27.07|26.64|22.3|21.37|18.8|15.44|13.04|18.3|8.14|6.75|5.24|4.53|3.55||
2022-02-19 20:31:39|new_0222_0603|SNSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17|14.42|13.2|12.9|9.08|7.5|10.78|10.48|8.76|6.74|6.07|4.97||
2022-02-19 20:31:39|new_0222_0604|PSTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|13.41|9.36|8.5|10.81|11.5|10.95|8.96|11.29|9.48|8.96|8.72|9.64|8.11|8.55|7.05|6.53|6.83|7.04|4.75||
2022-02-19 20:31:39|new_0222_0605|ETNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|30.17|25.1|25.9|41.77|23.2|23.65|24.37|28.17|30.54|38.51|25.21|23.29|26.52|24|21.36|24.7|23.59|25.46|19.72|18.58|16.75|19.35|19.29|18.68|12.2|14.99|5.53||
2022-02-19 20:31:40|new_0222_0606|BDTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.48|38|30.19|22.3|34.49|39.75|43.07|29.08|29.86|30.6|31.57|32.23|32.25|24.2|27.93|25.47|26.48|12.61|12.42|9.46|10.38|8.48|7.94|5.89|5.61|4.34||
2022-02-19 20:31:40|new_0222_0607|TIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.51|16.12|15.56|15.35|10.59|14.68|13.1|15.3|16.85|16.56|17.73|16.7|15.28|13.57|10.41|10.67|10.14|8.11|8.86|8.07||
2022-02-19 20:31:41|new_0222_0608|SBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|39.54|46.04|52.03|44.28|31|28.83|32.37|29.98|22.46|11.67|8.94|6.58|6.74|4.85||
2022-02-19 20:31:41|new_0222_0609|PBFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.29|14.69|12.79|13.4|13.81|14.58|14.95|13.87|9.8|8.85|9.37|8.52|8.86|8.69|8.98|9.95|10.28|10.36|10.8|11.44|12.35|11.95|11.75|11.88|11.51|12.62|12.77|12.7|12.06|11.28|11.51||
2022-02-19 20:31:41|new_0222_0610|IBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|17|5.5|5.6|2.3|1.3|2.2|1.25|2.2|4|3.2|4.7|9|7.5|14|10|8.5|8.4|5.7|9.2|10.5|10|10.7|14|16.9|21.3|22|23|30.6|39|54|35.5|26.7|27.7|29.6|28.8|26|16.8|14.1|15|11.4|8.996|8|10.8|15.8|14.1|9|7.35|11.6|10.7|10.6|9.2|6.75|6.849|6.7|6|5.8|4.1|4.2|4.554|4.72|4.403|3.61|4|3.705|3.5|5.8|5.4|4.98|4.476|3.69|4.3|4.2|6.4|8.002|10.9|7.7|6.49|9|6.94|9|8.763|9.4|9.5|6.75|6.691|6.83|6.7|6|5.6|6.001|5.8|5.7|7|6.499|6.7|6.6|5.743|5.4|4.4|4.2|3.701|4|4.8|4.1|3.825|3.97|3.8|3.3|2.96|3.13|2.871|1.581|0.1781|0.2032|0.26|0.1889|0.1549|0.1517|0.905|0.826|0.84|0.85|0.7902|0.7124|0.8025|0.855|0.91|0.8055|0.88|0.78|0.69|0.7|0.6305|0.45|0.1529|0.252|0.2646|0.363|2.25|1.03|1.19|1.4|2.28|4.06|1.86|2.05|1.72|1.2|1.26|2.42|1.45|1.58|1.35|1.48|1.35|1.3|1.19|0.9895|0.7974|0.65|0.5202|0.42||
2022-02-19 20:31:42|new_0222_0611|FOA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|11.39|10.48|7.64|6.51|5.43|5.1|4.96|4.08|4.02|3.88||
2022-02-19 20:31:43|new_0222_0612|CRD.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5001|8.5833|7.5001|8.0417|10.1667|10.5001|11.8334|13.25|13|16.3333|14.75|14.9167|17.1667|18.1667|17.5833|17|16.4167|17.4167|17|17.1667|16.8334|14.0833|17|12.9167|11.8334|13|11.5001|12.3333|12.8334|15|14.5001|14.9167|14.6667|11.6667|11.25|11.75|11.6667|11.8334|10.6667|10.8334|10.75|10.6667|11|11.5833|11.1667|10.6667|11|11|10.5001|10.5833|10.4167|10.333|10.25|10.5|9.833|10|10.5|10.917|11.3333|11.5|9.917|10.25|10.5|10.333|10.5|10.6667|11|10.083|10.167|10.833|10.917|11.3333|12.917|12.75|13.667|13.25|13.417|14.417|15.3333|15.083|14.5|14.375|15.375|15.375|17.625|20.5|20.75|21|20.375|19|18|17.8125|19.0625|19|19|18.75|18.125|17.75|16.25|14.875|14.5|13.375|12.375|11.8125|10.1875|11.125|12.625|13.5|12.125|11.5|11.8125|12.375|11.125|11.375|11.375|11.1875|11|11.0625|10.4375|10.875|10.5|10.875|10.5|10.625|10.1875|10.1875|9.95|9.98|10|9.55|9.35|12.5|9.3|10.25|9.15|9.05|8.88|8.74|9|9.7|11.3|10.9|9|6.15|6.1|5.4|5.18|5.19|5.47|4.1|4.75|3.78|4.16|4.26|4.68|4.85|5.75|6.34|6.97|7.05|7.17|7.09|6.9|5.01|4.88|4.8|4.88|4.72|5.01|5.1|6.5|6.85|7.5|7|7.05|7.02|7.08|7.15|7.16|6.67|6.68|7.16|7.6|7.02|5.88|5.8|6.5|6.03|5.81|5.99|5.9|6.61|6.89|7.15|5.99|6.18|5.97|5.99|5.48|5.46|5.55|6.39|6.45|6.4|5.45|5.5599|5.52|5.61|3.32|3.5|4.34|3.75|4.5|4.2748|5.2|6.25|7.84|10.51|10.06|8.02|5.99|6.74|5.8536|5.02|4.23|3.9|3.63|3.65|3.59|3.45|3.25|3.8|2.96|3.34|2.61|3.08|3.02|3.11|2.73|2.45|2.35|2.1|1.95|2.11|2.17|2.43|2.83|3.19|3.38|3.31|5.32|5.03|5.04|5.2|3.77|4.73|4.22|4.07|3.9|3.33|3.9|3.74|3.37|3.86|3.77|4.15|4.32|4.36|5.16|5.64|5.04|5.76|5.3|5.28|5.15|5.07|6.59|6.55|7.34|8.33|7.8|7.69|7.3|7.65|9.34|9.65|8.12|8.1|7.92|8.1|7.74|8.82|8.05|8.57|7.75|7.5112|7.55|7.25|7.12|7.61|6.495|6.2|5.59|5.61|5.55|5.07|4.41|4.87|6.02|6.25|7.89|7.63|8.95|8.94|8.9599|8.99|10.12|9.47|9.24|8.89|8.14|8.93|8.03|7.78|7.43|8.33|9.58|9.65|8.29|8.5|8.54|8.14|8.02|7.72|8.03|8.61|8.48|8.53|9|9.04|9.03|8.9|9.57|10.04|9.24|9|8.18|10.53|10.33|9.65|10.88|10.59|10.96|11.47|8.74|7.44|7.2|7.12|6.02|7.89|7.33|6.86|6.54|6.4|7.35|7.39|7.61|9.4|10.65|10.49|9.67|9.07|10.57|9.97|8.97|8.64|7.29|7.49|7.61|7.7||
2022-02-19 20:31:45|new_0222_0613|MEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.47|15.15|14.82|13.03|12.65|12.83|10.12|9.19|9.45|7.53|6.76|6.31|5.02|6.32|7.86|7.72|8.57|9.71|10.25|12.52|12.63|15.4|15.37|14.1|15.22|19.67|19.06|17.5|13.73|19.2|18.02|15.15|14.76|11.77||
2022-02-19 20:31:46|new_0222_0614|ONCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||903|830.83|779.8|933.8|819|728|637.7|786.8|850.5|784|944.3|956.2|883.4|729.4|658.7|728|666.4|761.6|830.2|804.3|546|600.6|525.7|529.9|749.7|837.9|763|658|590.8|616|614.6|641.9|681.8|860.3|1171.1|1206.8|1320.9|1442|1454.6|1358|1317.4|1173.9|1066.1|1162|1176|1126.3|1078.7|915.6|813.4|1005.9|1074.5|1222.2|1078|1047.9|1241.1|1306.2|1117.9|1136.1|1194.2|1194.9|752.5|609|690.2|680.4|637|567.7|700|651|749|252|273|296.8|288.4|281.4|235.2|249.2|189|200.2|242.9|220.5|263.2|196|189|187.6|193.2|180.6|192.5|390.6|438.9|331.1|280|247.8|246.4|260.4|201.6|233.8|420.7|249.9|239.4|238.7|197.4|248.5|247.1|265.3|301.7|287.7|272.3|316.4|332.5|314.3|287|354.9|413.7|446.6|303.8|135.1|107.8|116.2|109.9|117.6|121.1|128.8|98|91.7|93.1|101.5|72.1|60.193|38.5|37.821|41.3|55.3|42|54.6|49.7|59.43|78.4|101.5|77|60.9|71.4|74.2|63|49.7|46.9|42|44.1|49|45.5|40.6|36.4|53.592|57.351|51.8|47.81|36.4|36.75|36.96|30.52|35.91|23.52|36.61|38.99|55.09|59.36|52.57|84.07|77.28|103.74|146.16|129.78|121.8|140.42|106.75|121.73|176.68|10.5|11.76|8.96|6.545|7.07|7.21|8.26|7.91|8.4|5.915|4.16|6.01|4.26|5.75|5.4|4.22|3.97|3.225|2.75|2.5|3.01|2.59|2.94|1.99|1.82|1.51|2.64|5.09|6.92|5.77|9.39|5.99|5.8|4.1|3.78|4.21|4.09|3.82|2.8|2.08|2.11||
2022-02-19 20:31:47|new_0222_0615|AOMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|17.5|18.9|18.09|17.51|17.64|16.49|16.8|17.03||
2022-02-19 20:31:48|new_0222_0616|BCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.22|12.43|16.43|11.5|11.77|14.31|13.55|22.7|27.28|13.99|16.98|18.38|22.1|13.49|13.48|15.27|13.41|15.03|14.96|14.65|18.16|12.69|10.41|9.27|8.31|5.66|6.34|5.94|6.25|3.38|2.7|2.07||
2022-02-19 20:31:48|new_0222_0617|INZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.54|22.05|30.2|24.33|23.65|25.56|23.37|22|20.1|20.5|17.43|16.18|17.1|15.91|15.16|11.5|10.3|7.59|6.78|6.69||
2022-02-19 20:31:48|new_0222_0618|HOFV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.295|5.25|4.17|2.29|1.81|1.38|1.68|2.38|2.31|4.93|3.68|4.06|3.85|3.15|3.35|2.66|2.43|1.8|1.78|1.15||
2022-02-19 20:31:49|new_0222_0619|MILE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.7|10.5|8.96|8.5|9.22|7.07|4.18|3.65|3.26|2.31|2.2|1.78||
2022-02-19 20:31:49|new_0222_0620|VEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|13.99|13.8|4.82|3.43|3.76|3.8|3.65|5.05|4.92|4.24|6.35|6.128|7.2|7.34|8.97|8.88|11|12.82|12.06|12.91|13.24|12.53|12.44|13.58|12.89||
2022-02-19 20:31:50|new_0222_0621|TLIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|17.28|12.92|11.57|9.7|10.52|10.45|8.55|6.17|5.56|4.47|4.19|2.94||
2022-02-19 20:31:50|new_0222_0622|LSEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.61|9.5701|9.6|9.6|9.57|9.74|9.78|9.9249|9.97|10.1|10.1|10.12|10.15|10.22|10.25|10.26|10.26|10.29|10.38|10.4|10.4465|10.35|10.39|10.47|10.625|10.55|10.57|10.567|10.54|10.59|10.58|9.365|8.81|9.75|9.5|8.96|8.32|8|8.97|8.66|9.06|7.45|7.75|7.27||
2022-02-19 20:31:50|new_0222_0623|STON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6|21.35|18.9|20.15|20.2|21.8|21.8|22|22.62|22.4|22.85|23.204|23.942|20.4|21.01|20.86|20.25|22.31|21.75|20.37|20.59|20.33|20.55|20.22|21.01|21.53|21.4321|23.9|25.126|26.474|23.51|25.29|26.59|26.6|25.15|23.59|24.63|25.332|23.87|22.0899|19.65|19.5|17.75|18.75|18.88|17.74|16.65|17.28|17.36|12.39|13.4701|11.31|13.53|14.5|10.5|13.89|15.15|16.13|14.95|16.61|15.5|17.83|17.9399|18.18|20.2835|19.7|20.2|20.12|19.84|19.88|20.47|23.44|25.87|26.35|28.78|28.51|30.245|29.2|28.49|26.11|25.76|25.95|27.83|27.8|29.08|26.15|28.09|24.91|24.708|23.63|24.12|24.43|25.27|25.19|26.62|23.07|23.03|23.5|21.82|22.05|22.91|25|26.16|23.86|26.54|25.58|25.75|25.3|23.49|24.34|24.44|24.9|25.95|25.59|24.7|25|24.52|23.95|23.91|23.77|25.71|25.73|26.07|25.58|25.99|27.76|28.24|29.25|29.89|30.26|30.36|26.91|28.2|28.38|31|28.16|26.47|26.2|25.86|24.42|24.25|25.37|25.74|24.03|25.14|24.99|12.38|8.32|10.79|10.74|9.52|7.94|9.98|9.16|8.67|6.48|6.33|6.33|7|6.75|5.8|5.29|6.01|6|5.98|6.18|5.37|4.52|4.42|5.18|4.08|2.85|2.6|3.01|4.1|3.75|3.7|1.95|1.98|1.65|1.1|1.2|1.08|1.1|1.4401|1.13|1.05|0.9629|0.5012|0.7776|0.7582|0.7823|0.7039|0.9714|0.8525|1.71|3.45|2.92|2.2|1.9|2.28|2.1|2.56|2.7|2.69|2.52|2.58|2.44|2.32|2.56||
2022-02-19 20:31:52|new_0222_0624|SGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.78|39.25|30.13|28.74|20.17|14.54|11.71|10.61|5.12|5.76|5.78|5.35|3.14|3.03|1.9||
2022-02-19 20:31:52|new_0222_0625|HPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|7.17|6.9|4.6|5.46|16.5|14.86|13.095|6.85|9.98|10.07|10.74|11.15|9.37|9|15.23|13.4|15.95|17.91||
2022-02-19 20:31:52|new_0222_0626|SPRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.3|29.53|22.76|20.35|21.5|16.09|15.83|13.97|11.26|8.92|7.65|5.66|4.77|2.41|4.59|2.65||
2022-02-19 20:31:53|new_0222_0627|HMPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32|11.1|11.94|9.7|9.8|6.4|5.75|5.15|4.09|4.29|4.74|3.83|4.81|4.02||
2022-02-19 20:31:53|new_0222_0628|DTRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|18.13|18.18||
2022-02-19 20:31:53|new_0222_0629|DELHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.78|14.481|12.9|12.9|12.9|12.3|12.3|12.76|11.145|7.9499||
2022-02-19 20:31:53|new_0222_0630|HELFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|21.5|22.5|23.59|24.75|28.4|25.04|21.07|24.29|19.59|16.7||
2022-02-19 20:31:54|new_0222_0631|HENOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5125|7.3375|7.2375|8.0375|6.5875|5.7875|7.1|7.0875|7.925|7.6875|9.525|9.55|10.6625|11.3875|13.295|13.1025|12.4875|13.05|13.6625|12.87|11.7125|12.165|12.8375|12.2|14.0125|14.8575|15.38|15.3|15.405|16.055|15.7125|17.1875|17.2675|16.825|14.775|13.5|12.95|14.4025|14.3975|14.5|15.525|16.075|18.3625|18.7625|16.265|16.9575|18.5575|19.0025|20.5275|19.93|20.2775|19.865|21.8775|22.8975|24.025|23.48|24.725|23.69|24.87|24.285|25.31|27.5625|27.665|27.85|28.025|26.825|26.3875|27.6925|28.8775|29.05|27.26|26.425|24.6325|25.95|27.8025|27.425|28.8775|28.38|30.13|29.4875|30.1575|29.4875|30.61|26.075|26.275|27.115|28.725|26.13|25.9075|25.925|27.46|28.8325|28.125|30.195|31.5975|33.4775|34.245|32.1175|29.6425|29.75|30.1175|31.5138|32.175|34.1025|36.001|34.8088|33.6489|35.1275|33.92|35.7675|33.4075|34.495|32.19|34.735|33.035|31.3962|30.645|32.295|31.1962|30.6625|28.9363|27.5538|28.02|27.8425|24.185|25.085|24.825|25.695|23.04|24.3|25.782|25.91|25.4375|26.23|26.1|25.75|25.695|21.28|20.05|21.48|22.72|24.12|24.86|25.18|26.6|25.19|27.3|27.21|26.5|26.32|28.46|28.52|28.67|25.54|25.97|24.005|23.08|23.04|19.94|22.31|20.95||
2022-02-19 20:31:55|new_0222_0632|IFNNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.625|66.8125|71.625|73.9375|61|66|47.75|41.25|46.625|37.5625|39.83|38.15|33.45|43.9|34.1|20.36|23.76|22.85|11.51|19.84|22.8|22.35|19.97|24.85|20.5|18.5|15.05|15.15|12.08|10.25|6.07|8.01|8.38|8.37|6.7|6.26|7.09|7.47|10.83|10.97|12.06|14.0938|13.35|14.66|14|15.72|15.25|14.66|15.26|12.35|12.86|12.3|9.952|9.54|10.73|10.85|10.9|10.04|9.6|10.13|9.29|8.51|9.19|9.97|9.87|9.65|10.03|9.36|9.23|9.96|9.48|9.5|10.67|12.32|10.24|11.33|10.53|11.78|11.8|12.38|13.53|14.33|14.11|14.99|15.52|15.55|15.16|17.68|15.35|15.93|16.78|13.68|12.71|10.3|9.52|7.77|7.86|10.44|9.22|7.42|8.33|8.9|5.74|2.79|1|1.59|0.84|0.57|1.51|3.05|3.37|3.95|4.02|5.5|5.53|4.48|4.93|5.76|5.53|5.79|7.05|6.34|5.37|6.59|6.61|5.48|7.11|7.89|9.44|9.29|11.35|10.75|10.94|11.7|10.92|10.4|8.43|7.23|7.02|8.3139|7.31|7.97|10.06|9.25|10.33|9.97|7.66|6.4|7.16|6.6|6.52|7.01|7.5|8.4|8.85|8.54|7.94|7.87|8.59|8.53|9.25|9.47|10.18|9.33|10.18|10.19|10.16|11.79|12.05|11.6|12.33|12.076|10.84|11.59|9.92|9.52|10.36|10.495|11.39|11.68|12.42|12.27|13.075|12.47|11.29|11.26|11.51|12.18|14.72|13.3|11.79|12.435|13.89|14|14.115|15.04|16.81|16.565|17.72|17.62|16.95|17.3|18.6825|17.845|20.28|20.76|22.11|21.6|22.525|23.47|25.87|28.28|27|29.63|27.99|27.985|26.28|25.89|29.14|26.04|25.87|24.915|23.655|19.4|20.19|21.15|22.46|22.28|21.935|23.35|17.15|17.91|18.098|17.64|17.29|21.57|22.53|23.985|24.36|20.2|14.35|18.58|21.6785|24.81|25.671|27.065|30.4|30.75|35.0399|41.05|42.86|38.3|44.17|40.9499|40.96|38.99|41.38|43.65|41.365|47.918|43.9|45.31|37.45||
2022-02-19 20:31:56|new_0222_0633|RWEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5|40.375|40|38.5|38.5|31.5|33|37|32.375|38.5|35.5|37.75|36.5|37.5|41.125|44.5|45.25|38|34.625|37|37.5|39.75|39.75|42.6|40.8|39.5|38.25|35.75|36.75|38.5|36.25|37.5|37.8|37.5|39.7|33.75|36.65|30.25|31.9|28.5|27.5|26.55|22.25|22.6|28.75|28.9|29.4|27.9|27.8|27.45|29.65|35.3|40.1|41.2|43|45.15|41.45|44.75|49.5|49.05|49.55|49.15|53.15|53.15|56.7|61.4|59.9|59.7|60.2|64.15|66.15|66.15|68.7|66|63.95|70.9|75.25|81.3|84.9||||84.05||||113.8|116.75|108.95|106.45|102.45|109.65|109.45|114.15|107.5|109.3|111.25|125.59|136.55|140.75|140.6|122.35|119.65|127.35|115.6|128.7|123.21|111.25|94.1|87.5|91.4|79.55|81.55|77.69|62.07|72.14|75.4|86.74|75.79|82.12|90.2|93|86.95|94.23|98.5|88.2|87.81|89.09|80.55|71|70.3|73.08|68.12|68.2|72.13|66.68|65.74|72.59|66.33|65.93|65.05|56.07|49.5|40.73|32.2|36.35|39.11|34.16|36.46|43.03|45.2|46.64|43.26|35.95|40.26|41.72|42.48|45.38|41.35|41.51|40.81|36.44|37.05|37.37|35.83|34.77|28.75|28.18|28.05|33.95|36.52|36.57|33.95|37.67|39.48|40.07|38.02|39.86|41.91|37.62|40.35|37.56|33.45|33.485|28.15|26.21|26.36|26.47|25.29|23.165|21.98|21.305|14.92|15.4|13.96|12.39|12.04|13.39|12.17|13.38|13.47|14.57|15.99|16.88|16.24|14.96|15.03|12.805|12.47|13.86|15.48|16.68|16.835|20.86|19.68|21.207|24.5|24.3|26.89|23.07|20.95|20.3|24.59|24.88|23.78|22.63|25.16|24.995|25.2|20.045|20.83|21.62|22.9|24.94|24.73|26.67|25.09|26.55|25.775|27.8|28.87|29.77|28.84|28.91|29.82|36.18|26.08|27.37|29.43|33.66|35.59|38.29|39.25|39.845|38.65|41.27|43.49|43.59|37.21|40.87|37.71|37.95|37.2|35.835|39.35|35|37.2375|39.59|40.3|41.87||
2022-02-19 20:31:58|new_0222_0634|SOAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.25|78.6416|78.6416|78.6416|78.6416|78.6416|78.6416|78.6416|78.6416|78.6416|78.6416|78.6416|127|127|127|127|128.99||
2022-02-19 20:31:58|new_0222_0635|SMNEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|37.2|38|38.35|37.1|33.95|32.1|31.02|27.85|29.71|26.34|29.17|26.54|26.39|22.14||
2022-02-19 20:31:58|new_0222_0636|ZLNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.5|17.15|19.15|20.4|16.71|16.67|16.47|17.61|15.232|13.175|18.19|19.88|21.18|21.752|18.31|19.22|19.58|18.7|20.82|22.45|24.7|23.21|23.045|24.19|25.51|24.705|26.25|27.2|27.94|28.5|27.03|25.75|27.41|28.34|28.3125|23.965|19.745|19.735|14.44|15.025|15.745|18.455|20.2|22.45|19.82|21.41|24.105|24.56|22.775|21.54|22.46|25.3|24.65|21.77|20.6|24.71|34.12|36.58|37.34|45.74|46.62|49.8775|49.56|59.5|57.6|51.8|51.32|50.19|55.68|61.055|57.08|57.43|45.32|48.25|43.82|39.49|39.95||
2022-02-19 20:31:59|new_0222_0637|SHEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|52.68||
2022-02-19 20:32:00|new_0222_0638|TTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|12.375|11.8125|11.375|10.6875|9.8125|11.9375|12.3125|11.375|11.375|10.8125|10.5|11.5625|10.9375|10.375|10.125|11.1875|12|11.9375|12.375|11.8125|12.5625|13.4375|13.5625|13.9375|12.6875|13.5625|13.75|14|13.0625|14.5|14.125|14.3125|14.375|14.9375|14.625|16.5|15.625|14.75|14.1875|13.875|15|15.6875|15.5|15.125|15.5625|14.875|15.0625|15.4375|15.4375|17|17.25|16.4375|17|17.125|18|18.5625|17.875|18.5625|19.5625|19.5|20.1875|20.125|21.5625|19.8125|21.1875|20.8125|22.8125|25.3125|25.219|23.6875|28.6565|27.75|26.2815|27.875|25.9375|27.5|30.0315|29.375|31.1565|32.6875|28.5938|24.0313|31.4063|29.25|30.5625|24.875|25.5938|25.8125|30.5|34|30.4063|32.2188|31.8125|32.5313|31.7188|33.3438|33.0625|34.625|31.125|33.5625|36.8125|37.8125|39.4688|38.5|36.7813|37.25|36.7188|35.8125|35.3125|36.3438|36.75|35.255|33.975|37.45|36.87|35.1|35.44|36.925|33.775|34.87|32.045|35.12|35.18|36.775|38.3|37.855|38.835|40.45|36.275|35.66|32.925|34.01|33.375|35.75|33.955|32.875|31.635|32.85|36.775|37.9|36.8|38.505|37.9|39.035|40.385|46.255|44.15|45.995|46|46.06|47.0811|48.04|48.7079|48.995|51.085|52.14|54.8|54.92|53.775|59.6|58.615|55.455|55.595|58.425|62.5|65.92|67.91|63.01|62.345|63.2|69.165|63.065|65.865|69.01|65.21|65.52|68.23|67.43|65.94|68.14|71.46|71.92|68.05|67.32|69.78|73.69|75.45|80.98|78.61|75.09|81.03|80.61|80.92|82.6|72.78|75.39|74.01|84|89.94|85.27|76.5|71.88|60.68|55.44|52.75|55.3|49.78|47.2|49.06|49.72|57.65|54.23|55.65|57.27|59.26|60.07|62.19|64.04|57.59|55.66|58.02|54.38|46.63|44.64|50.63|46.65|51.6|54.48|48.77|53.48|58.77|61.3|60.97|64.23|57.59|57.84|54.07|49.04|43.87|52.3|51.74|51.11|52.97|56.07|51.12|48.11|43.07|44.95|45.95|49.86|50.1|50.4|50.16|52.01|54.29|50.02|47.98|50.24|49.85|48.7|53.05|55.31|57.92|61.18|60.32|61.27|57.17|64.9|65.6|71.24|69.45|72.2|64.5|65.96|64.45|59.89|55.63|51.2|51.51|53.63|49.66|54.1|50.49|49.17|49.29|46.4|44.71|48.23|49.45|44.95|44.32|44.71|45.42|50.75|48.52|48.1|48.1|47.75|47.7|47.74|47.66|50.97|50.56|49.97|50.42|51.17|52.3|49.59|50.67|52.04|53.52|55.72|56.55|55.28|58.06|56.69|57.69|62.61|60.65|60.56|65.25|62.74|64.39|58.6|55.61|52.18|54.73|56.91|55.65|55.67|51.5|55.79|51.74|49.92|52|52.63|52.54|55.3|48.59|43.14|37.24|35.15|37.58|38.46|37.66|39.57|34.3|30.33|42.14|41.91|42.08|46.4|46.54|44.28|46.69|45.26|43.63|44.29|47.93|50.11|45.99|49.46|56.8|57.58||
2022-02-19 20:32:02|new_0222_0639|SONY|price|0|6.3068|5.7955|6.9319|7.1023|7.1023|6.25|6.25|6.1364|7.1591|6.8182|6.3068|7.1023|7.5569|6.7046|7.5569|7.3295|6.4774|6.8182|6.1932|6.6478|7.3295|7.1591|6.591|6.3636|7.2727|8.2955|7.7273|7.7273|7.6137|7.6137|6.7614|6.875|6.875|8.3523|8.6364|9.2614|9.1477|8.6932|9.716|10.341|9.4319|9.1477|8.2955|9.5455|8.9205|10|10|9.3182|9.0909|9.7727|8.7501|9.0909|10|13.0114|14.716|15.0568|17.2159|13.2386|15.7955|17.1591|16.7614|17.5|18.9773|20.1137|18.7501|17.8978|23.8636|21.8182|22.1591|21.7614|24.8864|26.3068|25.341|24.8296|23.1818|22.6137|24.6023|23.9773|26.1932|27.3865|27.841|26.7046|26.5341|27.5|26.1364|25.0568|22.8978|24.1477|25.7955|26.7046|26.8182|23.5795|18.466|22.6705|20.341|19.5455|21.6478|23.6364|21.6478|20.9091|20.7955|20.5114|20.6818|18.9205|20.25|19.875|16.4375|17.3125|16.8125|15.6875|15.375|16.1875|16.875|16.375|15.625|16.6875|16.75|16.1875|16.375|17.0625|16.3125|16.75|19.1875|22.4375|21.0625|20.0625|21.1875|21.75|21.3125|22.75|21.5625|24.9375|29.75|30.75|28.1875|27.9375|29.5|30.375|29.625|30.3125|29.1875|30.188|26.563|28.063|23.5|21.813|24.438|25.438|24.5|24.25|27.125|27.563|26.438|22.875|26.938|30.688|31|29.25|30.375|32.25|32.063|33.063|32|31.625|31.813|30.125|32.313|32.813|33.688|36.188|34.563|36.688|42.625|44|50.907|44.063|46.969|42.188|41.75|45.375|46.938|45.219|42.532|42.469|41.907|43.032|42.5|35.3438|34.3438|32.9375|36.5625|36|36.5313|37.3438|45.6563|46.25|46.7188|55.1875|62.5938|63.6563|75.0313|79.875|92.0938|142.375|126.5|156.75|140.0625|112.8125|91.1875|94.3125|93.9375|114.25|100.9375|83|74.5|69.75|73.55|71.51|72.25|76.65|78.1|65.8|49.52|44.9|33.2|38.2|47.7|45.1|44.76|46.2|51.7|54.2|58.11|53.1|45.33|43.51|41.1|43.24|44.35|41.31|39.95|37.97|35.13|24.74|27.34|28|31.2|32.95|34.8|35.2|34.35|34.67|40.65|40.94|41.81|38.4|36.87|38.1158|34.65|34.67|34.39|34.85|36.36|38.96|37.02|37.79|40.02|36.71|37.27|34.44|32.51|33.62|33.19|32.8|37.01|40.8|48.9|46.88|46.07|48.94|45.17|44.04|45.99|43.41|40.36|40.98|39.41|42.83|46.33|51.73|50.49|53.26|57.7|51.37|52.74|47.78|48.06|49.46|53.97|54.3|47.5|47.21|40.07|45.79|50.39|43.74|37.67|38.2|30.87|23.24|19.38|21.87|19.22|16.56|20.63|25.86|26.23|25.86|27.96|26.74|29.2|29.39|26.69|29|33.23|34.11|38.32|34.22|30.78|26.68|31.22|27.99|30.92|33.84|35.48|35.71|34.34|36.84|31.83|28.31|26.74|26.39|25.1|21.95|19|20.97|18.05|18.04|18.22|21.39|20.77|16.21|13.24|14.24|12.15|11.31|11.7|11.74|9.74|11.2|14.94|14.58|17.4|16.43|20.15|21.19|21.04|19.96|21.52|17.25|18.3|17.29|15.75|17.55|19.12|17.64|16.18|16.77|18.43|19.11|18.04|19.82|21.99|20.47|23.29|28.32|26.78|30.23|30.92|28.39|28.35|25.78|24.5|28.4|25.92|24.61|23.88|21.12|25.72|24.1|27.86|29.35|33.41|32.16|33.21|31.33|29.07|28.03|30.27|30.96|33.73|34.52|36.62|38.19|41.07|39.63|37.34|43.41|46.8|44.95|47.94|50.46|48.34|45.83|47.09|51.26|54.02|56.83|60.65|54.13|52.82|48.28|50.12|47.99|42.24|50.37|48|52.39|56.86|56.91|59.13|60.83|63.48|68|70.18|62.2|59.18|64.25|64.76|69.13|77.96|78.64|76.75|83.66|93.29|101.1|95.71|105.81|106.01|100.16|99.61|97.22|104.3|103.46|110.58|115.79|121.85|126.4|111.66|104.23||
2022-02-19 20:32:06|new_0222_0640|NWG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.5122|176.1951|195.122|163.5122|154.9268|133.0732|138.5366|134.439|96.3902|78.8293|83.9024|84.4878|24|17.3|20.21|15.45|5.98|6.04|8.52|13.38|12.03|11.9|15.99|17.6|15.02|13.14|9.98|11.52|11.62|11.23|13.8|14.78|12.19|12.22|16.43|15.55|15.1|13.89|12.92|12.75|13.73|14.29|14.25|14.01|13.48|12.57|10.67|7|7.98|7.4|7.12|6.61|8.43|8.26|7.7|7.64|6.32|6.79|7|8.46|8.2|9.04|9.52|11|10.98|8.97|8.73|8.94|10.09|8.32|10.84|11.29|11.89|10.48|10.83|11.16|11.51|9.97|10.23|11.13|11.33|11.42|11.62|11.3|11.42|12.06|12.34|11.93|11.97|10.57|10.25|10.95|10.94|10.75|10.49|10.04|10.04|9.64|9.02|8.71|6.88|6.26|6.25|6.28|6.68|4.27|4.95|5.23|4.47|4.68|5.4|5.67|6.05|5.77|5.91|6.82|6.51|6.68|6.73|6.67|7.35|7.31|7.42|7.59|7.93|7.39|7.57|7.61|7.35|6.72|6.63|6.58|6.5|6.7|5.38|5.68|6.43|7.01|6.94|6.19|5.54|5.77|5.04|5.22|5.54|5.48|6|6.23|5.48|3.46|3|2.78|3.45|3.05|2.97|2.84|2.85|3.04|4.13|4.39|4.72|5.3|5.46|5.5|5.95|5.59|6.01|5.85|6.29|6.11|5.76|6.74|6.84||
2022-02-19 20:32:07|new_0222_0641|LI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|16.36|18.29|16.8|22.88|34.86|32.46|32.04|25.86|25.25|19.44|23.81|34.69|33.68|30.47|26.29|32.34|35.1|32.34|27.29||
2022-02-19 20:32:07|new_0222_0642|XPEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.22|21.61|18.67|20.72|52.36|44.1|49.27|35.5|36.95|29.02|34.6|43.66|43.39|40.78|35.46|47.87|51.14|50.27|36.4||
2022-02-19 20:32:07|new_0222_0643|DIDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|16.4|10.38|9.2|7.58|8.46|7.81|5.25|3.61||
2022-02-19 20:32:08|new_0222_0644|BEKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.44|54|62.05|69.82|64.39|57.51|60.97|66.16|60.88|51.61|54.11|46.95|22.2|20.52|18.62|19.66|19.84|19.72|21.84||
2022-02-19 20:32:08|new_0222_0645|LU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|13.8|16.8|14.3|17.03|15.5|14.57|11.9|12.42|11.18|7.52|8.66|7.1|6.68|6.11|5.66|5.07||
2022-02-19 20:32:08|new_0222_0646|BZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|37.1|34.95|37.07|36.76|36.57|31.95|34.82|31.07||
2022-02-19 20:32:10|new_0222_0647|YMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|18.6|11.7|17.95|14.28|16.11|11.84|8.3|8.78||
2022-02-19 20:32:10|new_0222_0648|CSAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|16.07|16.75|18.57|18.99|19.91|17.35|17.54|14.18|14.86|14.91|17.89||
2022-02-19 20:32:11|new_0222_0649|TIMB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|17.875|19.25|16.313|18.438|19.25|19.625|17.5|18.75|17.188|18.5|17.625|17.625|28.625|35.625|43.375|56|41|35.875|40.063|47|35.625|38.813|30.375|24.938|23.5|28.125|24.81|21.85|18.4|19.2|22.44|17.9|16.3|11.52|9.99|14.93|17.05|15.57|12.8|14.29|13.25|12.27|10.5|10.56|9.07|8.5|6.2|7.18|7.25|8.62|6.37|6.51|7.25|8.5|9.41|8.9|7.46|9.42|11.68|13|14.11|15.8|14.93|13.1|16.32|14.47|12.1|12.49|11.5|13.03|14.78|14.58|15.05|13.47|16.32|15.68|14.05|15.7|15.99|15.75|16.36|16.46|19.1|20.78|24.95|31.2|34.75|36.9|36.79|39.91|23.97|27.5|25.22|28.3|29.71|32.97|33.75|30.95|33.3|33.38|35.09|36.11|37.65|34.85|36.3|36.29|40.55|43.06|36.46|37.66|35.77|40.17|33.96|30.54|27.77|25.35|25.54|22.35|21.68|12.41|16.8|13.82|14.58|13.81|12.49|16.94|19.79|17|23.56|21.1|28.74|25.83|27.67|31.28|27.55|29.09|27.65|27.6|26.15|27.69|29.75|29.2|33.45|34.05|33.56|34.31|37.91|39.02|46.64|45.46|47.82|48.4|49.53|26.61|24.16|24.51|24.65|26.58|27.76|29.85|31.85|26.83|25.42|27.62|22|20.66|17.55|18.9|17.33|19.65|22.14|21.96|21.79|20.35|18.64|18.27|19.27|19.99|24.33|23.77|25.65|28.08|26.8|24.29|26.03|27.54|30.09|27.03|24.62|28.05|23.96|25.44|22.22|21.02|22.59|20.35|16.53|14.67|15.89|16.11|13.11|11.35|9.89|11.24|9.27|8.41|7.63|9.24|10.66|10.51|10.32|10.37|12.62|11.81|13.11|13.77|11.89|12.3|15.73|15.66|16.09|16.02|14.87|15.25|17.51|18.06|18.73|18.3|18.53|20.31|22.1|22.49|21.74|20.63|17.27|16.76|16.61|14.19|15.09|15.83|14.87|16.05|17.06|15.42|15.39|13.71|14.24|15.88|16.02|14.58|14.17|15.38|17.21|19.5|19.75|14.59|12.72|11.18|14.69|13.79|14.23|13.93|12.28|11.96|13.85|13.36|12.67|11.26|10.85|11.84|12.43|10.75|11|11.64|10.78|11.59|11.92|11.25|12.43||
2022-02-19 20:32:13|new_0222_0650|EVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2656|0.25|0.4297|0.375|0.4063|0.7656|0.7031|1.5938|1.375|2.25|3.3281|3.0313|3.3906|3.4688|3.25|3.2344|0.3906|0.3359|0.1641|0.4375|0.2422|0.2969|0.1797|0.24|0.1925|0.15|0.125|0.0775|0.0575|0.0575|0.0425|0.08|0.115|0.1|0.1125|0.09|0.0575|0.01|0.0088|0.0055|0.0075|0.0025|0.0013|0.0003|0.0003|0.0003|0.0003|0.0003|0.0005|0.0008|0.0005|0.0005|0.0005|0.005|0.0025|0.0025|0.0025|4|3|2.6375|2.385|2.275|0.0013|0.0013|2.5|0.0008|0.0008|3.01|0.0006|0.0005|1.985|0.0001|3.235|3.75|3.3475|3.335|3.315|3.39|4.0275|4.1725|4.955|5.3675|5.105|4.255|3.815|3.7475|3.2975|3.755|3.45|0.8324|0.775|0.7625|0.8825|0.8225|0.8875|0.9625|0.825|0.9275|0.765|0.805|0.97|0.8475|0.8575|0.77|0.6275|0.555|0.5625|1|0.935|0.8775|0.87|1.045|0.775|0.605|0.525|0.5075|0.415|0.3725|0.45|0.4475|0.5125|0.68|0.92|0.95|1.4675|1.6425|1.55|1.5525|1.4|1.295|1.375|1.255|1.1275|1.2425|1.42|1.5635|1.5375|1.675|1.8775|2.01|2.32|2.0425|2.2325|2.2125|1.9875|1.845|1.2975|1.4875|1.6|1.7625|1.595|1.53|1.725|1.7875|1.7|1.62|1.2875|1.365|1.62|1.5975|1.885|1.6775|1.7775|1.7625|1.9|1.7085|1.43|1.74|1.83|1.6475|1.7075|1.93|2.2175|2.79|2.85|2.74|2.7363|2.675|2.6565|2.4725|2.49|2.445|2.32|2.4137|1.6525|1.8825|2.195|2.2375|2.1355|2.09|1.9663|2.1458|2.0675|1.7975|1.9025|2.0375|2.3225|2.2275|2.24|2.2575|1.7875|1.7375|1.93|2.0925|2.28|2.05|2.3125|2.4475|2.79|2.8|3.2575|4.07|3.8|4.445|5.3025|6.2175|7.2025|7.915|7.0725|11.0075|12.0137|9.9975|6.865|8.2675|9.2|9.5675|9.0625|7.535|9.2775|9.0825|10.0175|12.7275|8.8925|10.66|10.075|10.43|11.5875|12.21|13.4|12.5375|12.04|14.435|14.1325|11.3|10.6775|10.6775|11.155|12.85|14.12|10.875|12.4625|12.05|13.425|13.8025|13.42|13.525|13.8125|14.2955|15.925|18.3475|19.2475|19.6713|19.9175|20.405|21.8625|21.6575|20.3125|26.125|22.5944|23.5|23.74|22.19|20.77||
2022-02-19 20:32:15|new_0222_0651|OZON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.18|40.19|43.49|50.82|63.15|58|60.14|53.99|57.98|52.39|52.85|49.82|45.04|40.52|29.92|21.39||
2022-02-19 20:32:16|new_0222_0652|OTLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|25.15|23.4|18.5|17.83|14.75|13.19|8.4|8.37|7.3||
2022-02-19 20:32:16|new_0222_0653|ABCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|5||6.15|||||6||5|||||5.5||||6.5|6.5|||||6.43|6.6|6.55|6.74|7.19|6.84|6.5|7.41|7.25|8.28|8.15|8.14|8.5|8.51|7|6.5|6.7|6.61|6.55|6.47|7.1|6.44|6.35|7.17|7.38|6.86|7.48|7.65|8.22|8.21|7.89|9.49|8.88|9.07|9.6|8.91|9.56|9.47|9.4|8.602|8.888|9.35|10.25|10.07|10.32|11.48|11.25|10.4868|9.58|10.475|11.06|10.6825|11.62|12.64|12.498|13.5791|14.52|14.09|14.15|13.575|14.43|17.8675|16.95|18.0875|17.94|17.66|18.45|19.5425|20.09|18.14|16.32|13.67|14.58|17.65|17.62|15.488|16.93|18.69|18.87|14.45|14.97|13.715|15.69|17.55|18.1375|18|16.1|13.36|16.92|18.8075|17.15|16.61|17.1275|15.97|20.01|19.28|20.29|22.74|21.13|19.76|20.75|19.49|19.68|19.5|21.54|20.77|22.94|22.06|23.89|17.59||
2022-02-19 20:32:17|new_0222_0654|RLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|23|19.88|10.95|11.1|11.85|8.77|4.65|5.36|4.6|4.97|4.11|4.04|3.43||
2022-02-19 20:32:17|new_0222_0655|TUYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.34|19.85|25.95|24.48|21.12|11.99|8.71|6.76|5.97|5.77|5.65||
2022-02-19 20:32:17|new_0222_0656|ASAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.05|14.96|17.27|16.84|16.84|16.56|17.86|13.19|10.94|11.29|11.96||
2022-02-19 20:32:18|new_0222_0657|EXAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1|20.75|21.5|20.31|18.8||
2022-02-19 20:32:18|new_0222_0658|MNSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|19.3|20.1|25.42|31.21|28.05|24.07|27.07|22.46|20.04|16.97|14.05|15.58|15.59|13.05|10.31|9.97||
2022-02-19 20:32:19|new_0222_0659|ZH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.99|9.17|9.66|12.57|9.78|10.62|9.15|8.78|7.16|5.32|4.38||
2022-02-19 20:32:19|new_0222_0660|OLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|37.2|34.01|35.4|35.21|37|33.4|24.76|32.96|19.67|19.26|17.54||
2022-02-19 20:32:20|new_0222_0661|NVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25||
2022-02-19 20:32:20|new_0222_0662|TDCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|28.35|18.8|19.34|17.34||
2022-02-19 20:32:20|new_0222_0663|VALN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|29.08|27.58|29.03|50.53|30|48.82|62.49|50.99|35.41||
2022-02-19 20:32:21|new_0222_0664|DDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.52|32.57|24.54|21.34|23.71|28.36|20.15|15.04|5.15||
2022-02-19 20:32:21|new_0222_0665|MYTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|32.75|29.8|27.19|30.1|31.9|30.68|29.92|29.99|26.56|27.32|26.51|22.38|16.94||
2022-02-19 20:32:21|new_0222_0666|TRMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|19.67|22.36|20.9|19.28|19.51|14.1|15.15|15.1||
2022-02-19 20:32:21|new_0222_0667|PRTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|39.9|56.5|58|54.735|59.13|56.8|57.56|48.9999|47.69|50.43|47.6|48.7|43.57|37|37||
2022-02-19 20:32:22|new_0222_0668|IMCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2|49.05|40.55|41.23|39.9|39.39|32.71|34.75|38.36|37.98|33.08|34.29|24.95||
2022-02-19 20:32:22|new_0222_0669|CD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|13.9|13.84|18.09|19|17.14|20.2|16.83|13.43|16.98|14.59|12.45|12.71|8.61|10.11|8.98|6.35|5.18||
2022-02-19 20:32:22|new_0222_0670|CNTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.58|22.55|19.98|22.16|16.52|14.01|12.39|11.59|9.53||
2022-02-19 20:32:23|new_0222_0671|MOLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|20.305|20.28|20.79|19.3|18.95|13.57|19.4264|29.06||
2022-02-19 20:32:23|new_0222_0672|YALA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.92|8.65|13.35|15.2|28.78|25.75|26.52|21.57|17.88|18.85|13.38|10.1|7.62|6.63|6.85|6.72|6.29||
2022-02-19 20:32:23|new_0222_0673|RERE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.21|14.8|11.67|9.15|9.34|8.48|6.8|6.05|6.31||
2022-02-19 20:32:23|new_0222_0674|YSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|16.78|16.63|19.15|18.69|12.69|10.33|11.03|8.88|7.05|5.27|3.66|3.04|2.39|2.13|1.69||
2022-02-19 20:32:24|new_0222_0675|DDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.87|17.57|16.79|15.68|15.24|14.25||
2022-02-19 20:32:24|new_0222_0676|SLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.88|15|18.3|24|25|25.25|23|25.5|26.82|24.3024|25.6|22.6|20.61|21.99|25|23.89|21.021||
2022-02-19 20:32:24|new_0222_0677|HEPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|12.96|8.37|6.42|4.73|2.32|1.92|2.13||
2022-02-19 20:32:25|new_0222_0678|CMPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.8|32.58|44.61|43.6|42.5|49.86|37.5|36.2|34.46|37.18|33.94|33.26|30.9|43.06|32|23.04|16.47||
2022-02-19 20:32:25|new_0222_0679|PHAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|14.92|14.03|13.66|13.09|12.76|12.2826|11.57|11.4001|11.05|9.3482|9.36|7.99|8.86|8.8176||
2022-02-19 20:32:25|new_0222_0680|CIAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.62|16.22|12.75|9.11||
2022-02-19 20:32:25|new_0222_0681|MF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|8.84|5.46|4.39|4.18|4|5.06|5.01|3.01||
2022-02-19 20:32:26|new_0222_0682|WDH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|8.46|6.52|4.17|3.69|2.37|2.11|1.43|1.35|1.61||
2022-02-19 20:32:26|new_0222_0683|LIAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|11.95|6.21|4.14||
2022-02-19 20:32:26|new_0222_0684|ARBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.49|17.82|17.32|12.7|10.37||
2022-02-19 20:32:26|new_0222_0685|RNLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.1|16|11.49|13.04|13.2|16.4|25.25|25.83|25.39|31.78|34.25|29.94|29.35|25.53|20.89|25.45|18.03|15.52|13.39||
2022-02-19 20:32:27|new_0222_0686|RAAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|22.29|12.9|10.2|9.94|7.89|4.77|4.67|4.43|4.1|3.68|2.92|2.13||
2022-02-19 20:32:27|new_0222_0687|GOTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.48|10.6|12.79|12.3|14.7|16.29|19.63|23.43|39.92|41.74|32.93|37.5|36.97|69.11|105.39|94.69|94.81|68.66|64.38|48.22|85.46|87.01|30.96|27.08|17.35|12.97|3.31|3.15|3.3|2.96|2.4|1.62|1.83||
2022-02-19 20:32:28|new_0222_0688|VACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.25|14.8|15.61|15.43|14.7|15.55|13.81|12.33|11.12|9.34||
2022-02-19 20:32:28|new_0222_0689|NBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|16.5|18|16.7794|15.66|15.47|17.39|14.38|14.1|14.1398|11.27|10.865|8.05|8.47|7.99||
2022-02-19 20:32:28|new_0222_0690|EM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.54|7.31|6.02|6.02|4.24|3.12|3.3|2.71|2.09|1.82|1.85||
2022-02-19 20:32:28|new_0222_0691|AENZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|20.72|20.27|19.56|22.07|19.67|21.35|19.63|19.03|17.04|17.23|16.41|18.07|16.12|16.13|14.47|13.36|12.57|12.14|10.58|8.96|7.475|8.07|7.55|6.86|5.57|4.2|3.84|3.95|3.18|2.8|2.29|3.66|4.22|6.52|7.54|7.21|7.89|8.49|8.31|8.24|6.6|6.88|4.67|2.59|3.66|3.36|3.24|3.26|3.32|4.35|5.1|4.52|2.84|2.87|2.99|2.45|3|3.45|3.24|3.38|3.76|2.74|2.93|3.11|3.12|2.75|3.01|2.89|3.665|3.6|3.3|3.03|2.8|2.51|2.25|2.31|2.14|2.49|2.85|2.46|1.44|1.81|2.229|2.22|2.36|2.45|2.34|1.84|2.4|2.32|2.46|2.21|2.41|1.5283|1.52|1.7|1.8|1.55|1.829|1.9102|1.56|1.72|1.82||
2022-02-19 20:32:29|new_0222_0692|ADAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|24.98|17.68|14.49|13.99|13.9|16.49|16.49|14.25|11.59|8.1|8.04|7.32||
2022-02-19 20:32:30|new_0222_0693|OPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.648|3.6|||||5.2|7.136|12.8||||||||4.384||||4.384|3.232|2.272|2.9762|2.9762|3.888|||4.144|4.144|||3.888|3.888|4.384|4.416|19.84||14.4|14.4|14.4|21.36|21.36|21.36|21.36|21.36|13.6|14.4|14.4|16.32|12.51|13.15|12.005|11|10.18|10.0852|8.8|9.86|8.2|7.2|8.25|7.91|7.9|6.444|7.6|6.67||
2022-02-19 20:32:30|new_0222_0694|GRCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.06|21.81|24.97|13.46|11.92|14.72|12.51|11.99|10.17|14.9|11.13|6.87|5.52|3.48||
2022-02-19 20:32:30|new_0222_0695|CNTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|17.85|16.31|14.42|19.8|21.47|23.17|23.33|15.74|4.26|5.92|4.91||
2022-02-19 20:32:31|new_0222_0696|ZME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|13.08|5.44|3.49|2.86|1.88|1.19|4.52|1.7||
2022-02-19 20:32:31|new_0222_0697|VIAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|9.1|10.62|11.41|13.59|14|13.69|13|14.32|13.22|11.35|10.91|9.25|7.75|6.12|8.11|7.55|8.1432||
2022-02-19 20:32:31|new_0222_0698|MYNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|15.77|13.77|11.01||
2022-02-19 20:32:32|new_0222_0699|BTCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|24.33|35.4|39.7|51.37|38.11|32.48|34|34.41|39.1|36.29|31.54|27.85|22.09|16.94|19.3|14.5|14.47|17.74|19.68|17.88|21.8|14.27|18|20.74|19.89|18.77|16.93|18.79|16.08|18.76|17.97|16.78|17.46|19.05|18.6|16.9|13.39|14.7|13.3|12.52|14.31|12.66|9.51|11.17|11.12|10.92|11.53|10.16|9.5|11.44|11.55|19.43|16.9|19|21.08|15.1|14.03|11.95|10.84|7.57|8.08|8.8|14.95|15.69|14.24|12.03|9.51|10.72|11.04|8.75|10.65|9.91|9.31|7.57|7.12|6|4.35|4.2|3.22|4.27|3.73|3.36|2.95|2.83|2.72|9.7|13.64|22.87|19.52|15.49|7.78|7.21|4.98|10.34|9.24|8.68|6.7|6|3.15||
2022-02-19 20:32:32|new_0222_0700|GET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.32|1.55|1.31|1.37|1.28||
2022-02-19 20:32:33|new_0222_0701|HYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.63|7.05|7.9499|7.55|6.5|6.65|6.1|6.2|5.75|5.75|5.58||
2022-02-19 20:32:33|new_0222_0702|AMAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|18.8|19.9|17.7|13.62|12.31|9.724|9|5.02||
2022-02-19 20:32:33|new_0222_0703|ZEPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.58|9.86|9.07|11.8|9.17|9.26|9.76|10.71|10|10.59|10.18|11.97|19.06|14.07|9.66|7.97|9.88|11.08|9.89|9.86|9.33|10.87|11.57|13.68|13.46|12.51|12.23|9.4|15.32|12.56|12.33|12.51|11.95|12.33|13.33|14.29|14.32|10.99|10.18|10.43|10.74|11.7|10.91|8.45|8.66|6.65|4.97|4.97||
2022-02-19 20:32:34|new_0222_0704|SOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|75.7|64|59.3|69.3|68.2|73.5|73.5|51.9|62.7|48.2|49.7|48.8|40.3|33.4|22.3|17.5|24.9|29.2|24.6|16.4|11.8|11.95|14.6|10.5|8.43|4.142|4.342|4.745|6.3|4.3056|2.8|1.91|3.68|1.52|1.58|1.36|1.65|1.37|2.89|2.14|1.84|2.02|1.69|1.9|1.72|3.34|8.17|5.78|4.27|3.61|2.96|2.67|2.86|2.15|2.19|1.17|0.8246|0.7002||
2022-02-19 20:32:34|new_0222_0705|MDXH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.34|9.72|8.4||
2022-02-19 20:32:35|new_0222_0706|LXEH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9|9.4|8.43|8.55|8.75|7.602|9.0771|7.9616|10.02|8.5|8.9|7.8745|8.44|9.58|9.95|5.8||
2022-02-19 20:32:35|new_0222_0707|KUKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|8.93|7.0651|7.03|4.92|6.46|5.15|6.64|6.02|6.15|5.01|3.76|4.045|4.28||
2022-02-19 20:32:35|new_0222_0708|LBPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|11.94|12.74|10.3|10.5|9.8999|9.61|6.2196|6.7|6.04|5.58|4.015||
2022-02-19 20:32:35|new_0222_0709|BNOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|12.502|11.35||
2022-02-19 20:32:36|new_0222_0710|OG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.24|3.85|3.79|3.095|8.33|5.34|4.36|2.51|2.08||
2022-02-19 20:32:36|new_0222_0711|ORPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|10.62|9.11|9.59|10.85|11.74|12.37|8.6|9.35|5.63|7.42|4.75|5.11|4.16|4.18|2.98|2.72|2.06||
2022-02-19 20:32:37|new_0222_0712|EVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89|7.08|5.31|7|6.92|7.43|5.8|7.78|9.23|7.7|4.23|4.58|3.19||
2022-02-19 20:32:37|new_0222_0713|YQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.28|52|56.04|57|29.96|24.68|21.28|13.32|4.4|5.32|3.5|3.3272|1.75|1.29|1.13||
2022-02-19 20:32:37|new_0222_0714|MITC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.34|8.17|6.7|6.84|6.84|5.55|6.14|7.4|6.8|5.47|5.02||
2022-02-19 20:32:37|new_0222_0715|IH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18.9|27.89|17.9|19.2|18.3|13.42|12.59|9.22|10.7|7.17|6.95|4.91|4.97|4.11|3.01|2.73||
2022-02-19 20:32:38|new_0222_0716|BPTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|15.96|13.27|12.91|11|9.88|9.07|9.02|8.37|6.0001|6.3|5.34|4.65||
2022-02-19 20:32:38|new_0222_0717|WKEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.225|17.5|17.25|14.5|15.5|15.5|15.5|15.625|15.3|15.3|10.8503|12|11.24|8.1|5.9501|4.5692|4.3|4.5959|6.56|7.8|8.48|6.3|5.22|6.13|6.31|6.92|7.22|10.91|8.13|7.95|6.92|6.74|7.61|6.14|5.92|4.77|4.11|3.46||
2022-02-19 20:32:39|new_0222_0718|PPBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|26.7|30.885|24.7|30.7|45.7|59.4|45.9|29.6|30.7|29.6|35.7|33.6|34.4|31.7|25.5|19.6|20.2|19.2|17.4|16.6|22|18.1|19|23.3|20.6|23.4|24.8|26.4|21.8|24.3|27.3|24.3|21|19.5|17.6|13.2|10.9|10.9|11.8|10.8|11.2|10.6|8.85|9.5|7.4|9.54|7.139|7.9|7.079|7.899|7.216|5.7475|3.07|3.766|4.699|7.864|8.813|4.1|4.44|4.13|4.27|4.04|4.05|4.45|4.38|4.07|6.17|4.55|5.27|4.89|4.34|4.54|4.13|4.3|2.61||
2022-02-19 20:32:39|new_0222_0719|BQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.44|4.6|6.63|5.28|10.78|7.27|5.97|4.53|4.28|4.35|2.99|2.81|2.29|2.01|1.38|0.9204|0.74||
2022-02-19 20:32:40|new_0222_0720|CMMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.8|127.6928|107.04|95.2|76.8|68.1584|48.08|38.56|36.16|38.464|28.8|24.9488|20.32|14.7376|11.464|13.6|17.76|24.96|15.96|16.424|18.88|19.4768|23.9568|30.56|39.2|57.12|27.78|23.72|17.06|18.23|16.64|15.04|9.99|10.05|7.89|7.14|5.03||
2022-02-19 20:32:40|new_0222_0721|AHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|34.92|34.92|30.9|31.2|34.29|34.95|35.76|29.19|25.89|26.01|23.49|23.37|9|6.9|8.49|9.45|10.26|8.58|6.54|7.59|6.69|4.71|4.44|1.7475|1.89|2.6553|1.3884|1.3458|1.1292|1.08|3.09|2.82|2.2209|1.71|1.53|2.01|2.3|2.24|2.31|1.88|1.91|1.38|1.47|1.52|1.61|1.78|2.42|4.38|2.59|1.76|1.81||
2022-02-19 20:32:41|new_0222_0722|AHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.23|4.48|5.18|2.25||
2022-02-19 20:32:41|new_0222_0723|WAVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|8.26|7.94|6.74|7.14|6.3029|6|6.17||
2022-02-19 20:32:41|new_0222_0724|MRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.11|14.2|13.23|12.49|11.451|10.15|9.89|9.9|7.29|6.5|9.06|7.18|6.09|5.9|6.24||
2022-02-19 20:32:41|new_0222_0725|FHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|6.92|6.79|6.16|6.87|3.78|3.71|3.02|2.93|2.62|1.66|1.59||
2022-02-19 20:32:42|new_0222_0726|QNRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.9|93.998|88.6|92.2|82|58.998|65|74.8|134.8|190.2|177.8|169.8|158.5|146.4|199.8|157.536|180.4|142.6|142.4|159|149.6|133|133.6|147|144|112.8|99.4|96.2|94|65.002|52.6|45|22|19.6|16.9|12.802|10.362|10.576|10.002|9.4|11.36|10.56|16.36|9.52|8.28|7.88|9.28|12.48|12.88|12.88|8.88|8.3956|7.12|7.76|9.64|12.48|14.24|11.64|10|13.08|13.48|16.52|23.72|18.32|11.25|3.68|1.89|1.41||
2022-02-19 20:32:42|new_0222_0727|ANPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.62|9.84|7.4483|7.5|7.7|5.88|5.9|5.332|3.9|3.92|4.84|5.39|5.63|6.92|6.01|5.57|4.28|4.2|3.95|3.5|3|2.64|1.65|1.21|0.824||
2022-02-19 20:32:42|new_0222_0728|COIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.28|294.21|238.93|241.44|235.4|265.9|231.15|330.99|294.5|251.05|197.73||
2022-02-19 20:32:43|new_0222_0729|PATH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|70.93|80.81|67.38|59.67|62.04|52.16|52.78|43.93|43.87|37.14||
2022-02-19 20:32:43|new_0222_0730|HOOD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.82|37.68|44.57|41.9|34.85|23.93|18.44|14.65||
2022-02-19 20:32:43|new_0222_0731|DNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|10.15|9.87|9.96|9.87|9.97|11.51|13.79|11.39|8.69|6.22||
2022-02-19 20:32:44|new_0222_0732|RBLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.5|67.34|71.08|96.89|85.82|78.31|84.45|75.59|81.14|113.41|98.81|67.75||
2022-02-19 20:32:44|new_0222_0733|CGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|15.375|12|9.875|5.313|6.25|7.25|5.063|4.25|4.12|4.99|4|3.95|3.49|3.03|3|3.75|4.6498|4.3|3.3|3.37|3|2.08|1.98|1.639|1.45|1.05|1.55|1.75|1.815|1.78|1.85|1.89|2.83|4.4|5.459|4.42|4.73|5.09|4.83|5.72|7.06|7.05|7.05|6.98|6.5|5.97|4.08|3.75|5.02|4.36|3.8|4.85|5.25|5.599|4.57|3.95|3.634|3.1|3|3.63|3.75|3.18|3.02|2.91|4.7|4.3|4.17|4.06|3.84|3.36|2.87|2.8|2.66|2.78|2.96|2.67|2.62|2.84|2.6|2.75|2.9|2.91|2.91|2.9|2.4|2.35|1.7|1.8599|1.82|2.68|2.41|2.32|2.16|2.07|2.32|2.1|2.02|1.66|0.8|0.5|0.47|0.6|0.45|0.73|0.9605|1.25|1.828|2.47|2.76|2.95|2.75|2.7507|4.59|4.665|4.77|4.8|4.7|3.83|3.28|4.36|4.16|4.57|4.51|4.17|5.07|5.34|5.04|4.775|4.82|4.05|4.15|4.07|3.62|4.16|4.44|4.42|5.13|5.97|5.9|5.75|4.15|3.67|3.91|3.05|4.19|4.06|3.88|4.64|5.01|5.16|5.59|5.19|5.87|6.15|5.35|8.37|9.55|9.85|10.06|9.9|8.96|11|10.91|9.78|8.18|8.28|9.24|8.84|9.13|7.98|7.11|7.4|8.6|8.19|7.43|7.27|6.59|7.8|6.72|6|5.43|5.62|7.03|7.13|6.43|4.65|5.24|6.41|7.05|6.77|6.5|6.66|6.83|6.25|6.15|6.1|5.1|4.65|4.5|4.15|3.95|4.15|3.85|3.65|3.35|4|2.8|2.425|2.7|3.1|4.35|4.5|3.45|3.85|3.2|3.2|3.85|3.5|3.39|3.3|2.52|3.49|3.52|3.97|3.58|3.21|3.79|3.18|4.23|4.17|5.4|5.38|5.82|9.02|8.25|9.78|15.58|13.27|15.82|16.07|14.52|15.96|13.07|12.88|12.81|13.47|8.52|8.75|8.14|7.69|7.45|6.61|6.86|6.38|6.69|4.09|4.27|3.16||
2022-02-19 20:32:46|new_0222_0734|DCYHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.64|||30|32.56|32.02||||||||24.03|22.75|||21.05||||21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|22.05|22.05|22.05|22.05|19.1|18.52|18.52|18.52|24.35|24.35|24.35|24.35|32.62|26.5|27.05|27.05|27.05|27.05|27.05|27.05|27.05|27.05|27.05|27.05||
2022-02-19 20:32:46|new_0222_0735|TOST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.51|53.55|57.16|35.31|33.03|25.72||
2022-02-19 20:32:47|new_0222_0736|KAKZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.1|54.1|63.4|79.9|70.9709|79.75|79.75|93.8889||112.5|112.5|141|142.3552|142.3552|99||
2022-02-19 20:32:47|new_0222_0737|FTCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|24.84|21.31|22.11|17.38|20.09|28.82|26.31|25.57|19.3|20.1|17.36|8.96|8.76|8.84|9.79|11.18|12.1|10.69|6.84|14.46|14.56|18.97|27.96|26.86|27.11|37.79|57.16|62|62.93|55.51|49.69|47.65|49.37|48.56|46.75|41.78|35.93|39.02|34.52|33.06|23.18||
2022-02-19 20:32:48|new_0222_0738|CND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|10.12|10.04|9.81|9.83|9.82|9.81|10.1|10.54|10.19|11.46|11.02|10.27|10.03||
2022-02-19 20:32:48|new_0222_0739|MKFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.76|10.68|8.65|6.21|7.17|6.74|5.67|4.9||
2022-02-19 20:32:49|new_0222_0740|BLDE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.78|9.83|10|9.95|10|9.73|9.775|10.04|10.1569|10.03|10.17|9.9|10.1|11.2|15.46|15.31|10.53|9.99|9.96|10.2|7.48|8.85|10.5|9.97|8.46|8.92|6.36||
2022-02-19 20:32:49|new_0222_0741|VLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|7.9|10|9.64|7.84|6.58||
2022-02-19 20:32:50|new_0222_0742|MGA|price|0||||||||||||||||||||2.7648|3.2812|3.2205|3.4332|3.342|4.2535|4.2231|3.737|3.3116|3.2812|3.1597|3.8585|3.6458|3.3724|3.342|3.6762|3.6762|3.4939|4.7092|5.1042|5.651|5.8333|5.8941|6.046|6.2283|5.013|4.7396|4.3446|4.0712|4.9219|5.3472|5.8637|5.3776|4.9219|4.5269|4.1927|4.1319|4.1623|2.1875|1.7925|1.9444|2.0356|2.0964|2.3698|2.7648|2.4913|2.5825|2.7648|2.5217|2.2483|2.6432|2.5217|2.5521|3.099|2.947|2.7648|2.5521|2.7344|2.6736|2.6432|2.5217|2.0356|1.9748|1.9748|1.7318|1.3672|1.3368|0.7292|0.7595|0.7444|0.6988|0.7595|0.6988|0.6684|0.5469|0.4405|0.4405|0.5013|0.8963|1.5799|1.8533|2.0964|2.3698|2.7344|3.099|3.1901|3.9193|3.9193|4.1016|4.6484|5.5903|5.9548|6.1068|6.7752|6.3802|6.2587|5.9245|5.8333|5.0738|5.8029|6.4713|7.5347|7.8385|8.1423|8.0208|8.993|9.6007|9.4791|9.7222|10.5121|10.7552|10.5425|12.092|12.1831|11.8186|11.4236|10.9071|10.7856|9.7222|10.0868|9.5095|8.9627|8.4098|7.9953|9.0909|8.5283|9.1205|9.0315|8.2028|9.0019|10.4529|10.8973|10.6011|10.7193|10.2457|10.3051|10.2457|9.8016|9.3869|10.9269|10.9863|11.43|10.8973|10.5419|11.43|11.43|11.8744|12.9996|13.2068|13.1773|12.437|11.7558|12.3483|12.7329|14.2581|15.8126|15.6943|16.3755|15.6056|14.9541|14.8801|13.8735|14.3323|18.4633|17.6633|16.701|16.2569|14.882|13.0695|12.6743|13.5328|14.5141|13.5192|12.9468|13.0695|12.5107|13.0286|13.2058|12.3744|11.9247|10.8344|10.8344|9.8805|9.5261|9.2399|9.1037|9.1309|8.9713|10.4852|10.8216|10.5973|11.1721|10.7515|9.7002|10.0647|9.7703|9.4058|10.3125|9.7675|10.3753|11.6806|13.4076|13.7911|14.0961|13.7036|11.8309|11.8623|14.1522|14.2352|14.5671|15.4575|16.4847|16.5722|15.924|15.4418|13.1923|14.1365|12.645|12.1225|12.5217|12.5934|12.7841|12.5665|11.7255|13.1497|15.0493|15.0875|17.0634|18.75|18.0375|20.0575|19.385|20.0125|20.295|19.85|19.8|19.725|20.05|21.2925|20.125|18.625|18.52|18.2375|19.7825|20.6375|18.935|18.4875|16.725|15.2825|17.0025|17.585|19.275|18.365|18.715|17.43|17.225|17.995|18.5|18.605|18.9225|19.6125|19.3975|17.9925|18.3725|17.9875|18.2575|18.7|19.215|20.1375|19.53|18.3925|18.7775|19.7875|22.2875|22.7475|21.9275|22.3625|24.0775|23.69|21.0675|20.1075|19.7|18.3025|18.0375|18.6575|17.9|14.81|14.775|14.3175|12.7975|8.4175|7.0275|7.4825|6.9575|6.415|6.6875|8.49|8.1075|10.56|12.74|11.4275|10.63|9.9075|12.095|12.645|13.7675|14.2475|15.4625|16.415|16.8725|16.49|18.67|19.4425|20.565|22.635|23.82|26|29.185|24.68|23.955|25.625|24.25|27.02|24.385|19.03|16.485|19.075|17.775|16.655|20.67|23.79|23.87|21.915|20.15|19.73|20.01|21.63|21.63|22.205|23.215|25.01|26.125|26.61|29.35|30.085|33.31|35.61|38.23|38.595|41.28|42.35|40.67|41.03|42.425|44.56|48.155|48.995|51.16|53.875|53.7|56.735|47.455|49.355|53.825|54.345|48.01|54.48|53.66|50.43|57.51|56.09|54.36|49.19|48.01|52.73|45.44|40.56|34.59|38.85|42.96|42.02|40.53|35.07|38.57|40.3|42.95|41.05|40.45|43.4|43.28|42.86|43.16|41.77|44.79|46.33|47.69|48.1|53.38|54.55|56|56.67|57.15|54.97|56.35|59|64.07|58.13|60.78|54.12|52.53|49.24|49.87|45.45|52.91|52.73|48.69|55.64|42.94|49.7|50.42|50.11|53.33|53.77|55.02|54.84|50.69|45.82|31.92|39.03|42.18|44.53|46.17|48.61|45.75|51.11|61.42|70.8|70.25|84.2|88.04|94.42|100.59|103.74|83.83|78.91|75.24|81.3|75.24|80.94|80.61|77.42||
2022-02-19 20:32:51|new_0222_0743|ESLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.625|9|7.75|7.938|8.625|9.875|12.063|13.375|14.188|13.75|11.75|12.313|13.75|11.25|13.063|12.625|12.813|13.375|12.938|12.875|11.375|12.625|11.563|11.813|12|12.75|13.313|14.188|14.438|15.438|17.5|15.125|14.25|13.5|14.375|14.5|15.375|15.25|18.75|14.625|14.25|13.5|14.875|13.875|14.75|14.313|12.25|12.125|12.75|14.875|13.813|13.625|14.85|15.16|15.8|16.26|16.25|16.43|19|17.769|18.5|18.8713|18.3|18.11|16.37|15.25|16.56|15.75|16.36|15.67|15.41|16.489|16.07|15.489|15.73|16.63|17.57|18.7|19.4|17.94|17.09|17.08|17.94|16.12|18.3|18.92|18.919|17.95|18.14|18.6|19.93|20.97|21|20.09|20.29|22.42|26.4|24.7|24.91|23.52|25.2|24.17|22.02|23.46|23.99|21.87|22.66|22.77|24.61|25.44|23|23.31|25.37|26.41|26.84|26.7399|29.14|29.77|31.544|32.65|32.3|34.9|34.2|35.901|40.75|43.65|42.74|40.1199|44.92|47.38|52.99|56.68|59.56|63.06|56.45|55.45|54.73|62.66|59|52.9|55.14|51.67|48.51|37.23|46.48|44.56|43.12|48.23|49.19|60.11|61.85|65.74|65.67|68.15|60.51|61.01|65.05|62.42|62.02|64.01|61.65|51.95|50.28|55.01|49.35|53.03|54.13|46.8|53.13|50.82|51.49|55.17|55.92|51.22|47.88|46.89|41|39.8|45.63|41.53|40.93|41.25|36.81|38.54|36.47|33.22|34.6|32.36|31.35|34.04|35.33|37.74|40.05|38.3006|39.02|42.2|41.59|43.08|42.07|44.3997|44.96|53.47|53.58|55.36|60.71|56.77|57.71|60.91|59.05|62.4|61.5|62.74|59.59|62.09|60.62|57.98|60.735|61.73|64.29|72.21|77.6|72.7|78.26|82.36|76.76|74.61|79.53|88.4|88.33|85.73|82.77|93.79|100|94.02|90.95|100.62|97.11|95.82|98.8|101|101.89|110|118|113.65|118.79|122.18|123.75|125.62|138|147.08|148.62|139.5|133.29|149.79|144.01|121.57|115.62|118.05|118.74|120.32|127.6|125.52|119.49|123.26|114.02|123.03|131.27|129|139.71|142.12|149.51|159.6|155.02|164.77|163.91|165.3|155.06|152.35|147.51|127.69|135.97|140.89|137.05|140.95|134.33|120.3|112.16|126.76|130.8|135.47|127.06|143|137.06|132.4|129.75|132.63|145.11|144.84|158.81|146.53|174.13|180.25|173.92||
2022-02-19 20:32:53|new_0222_0744|ACHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|10.09|10.67|12.85|10.12|9.9|9.92|9.96|9.91|9.99|8.39|6.41|6.08|6.17|3.17||
2022-02-19 20:32:53|new_0222_0745|ONVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|35.8|54|51.6|111|72|32.2|44.6|41|44.4|41.8|47.2|87.6|82.4|72|87|79.6|78|96|119.8|113.6|164|176.2|203.6|185.8|205.6|156.2|122.4|142.4|174.4|155.4|155.2|121.8|142.6|125.2|132.6|125.2|116|78.4|97.2|99.6|76|63.8|49|56.2|65.6|68|49.6|38.4|44.2|43.8|54.2|60.2|81|85|78.8|75.6|54.4|63.2|73.1|73.4|57.4|60.6|56|57.4|54.2|42.6|43.2|40.8|31.2|28.6|27.4|27.4|21.6|19.82|24.8|28|26.6|25|24.8|22.6|21.6|20.6|20.2|20.2|22.2|20.2|20|10.892|9.794|7.75|5.2|5.286|7.974|9.82|9.198|5.898|6.846|5.798|8.596|13.9|12.76|14.38|9.15|7.51|8.87|8.55|11.41|13.41|12.8|9.95|7.82|8.59|8.56|7.62|7.79|6.58|6.26|4.73|3.9|3.12||
2022-02-19 20:32:55|new_0222_0746|SLGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.832|12.0101|12.72|12.36|11.25|10.63|11.78|12.57|11.35|11.62|9.05||
2022-02-19 20:32:55|new_0222_0747|QSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.06|8.65|9.76|8.43|8.45|6.18|8.22|4.82||
2022-02-19 20:32:55|new_0222_0748|RPTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|29.69|23.98|25.15|29.65|26.3|31.78|36.25|36.05|33.62|30.1|32.66|32.36|31.13|33.62|33.95|26.28|25.87|20.29|21.88|15.41||
2022-02-19 20:32:56|new_0222_0749|DYNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|9.99|9.92|9.72|9.94|9.88|10.2|9.87|9.86|9.85||
2022-02-19 20:32:56|new_0222_0750|EVGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4944|3.2|||3.9|3.58|4.2022||||||||6.9866||9.836||10.5|9.2|7.3|7.1|7.8|8.2|||11.44|11.34|11.2|||10.3|||8.5|||7.9||8.26|8.5|8.2|9.56|8.5||8.32|8.6|7.04|7.9|9.3|9.4|10.34|10.302|10.1||10|12.7|12.4||15.2|16.22|17.4636|17.49|19.2314|17.58|19.79|19.25|17.25|16.675|15.89|12.7|13.17|13.06|10.51|9.94|9.22|8.34|9.724|8.7328|9.9|9.99|8.8|8.7477|8.49|8.26|7.38|6.72|8.1401|6.61|7.03|6.46|7.46|6.8|6.2084|6.8|6.61|6.345|5.8317|5.35|5.1199|5.01|5.05|5.24|5.24|5.09|4.86|4.9|4.61|4.51|4.22|3.85|3.71|3.28|3.89|2.9|3.18|3.12|3.03|2.88|2.75|2.85|2.75|2.471|2.1101|2.2|2.13|1.8|1.88|1.45|1.6|1.37|1.61|1.6346|1.519|1.34|1.6|1.44|1.37|1.04|1.12|1.27|1|1.18|2.82|4.13|2.72|3.37|4.74|6.6|5.27|4.8|3.89|3.74|3.09|2.89|3.02|2.49|2.83|1.92|1.68|1.35||
2022-02-19 20:32:57|new_0222_0751|GENI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.78|20.89|23.08|18.59|17.01|20.52|18.3|18.96|8.87|7.87|6.97||
2022-02-19 20:32:57|new_0222_0752|KIND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.12|10.26|10.13|9.86|10.5|9.93|10.07|10.16|11.5|7.99|5.69||
2022-02-19 20:32:57|new_0222_0753|MNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.87|229.95|214.09|406.49|332.91|369.81|317.7|301.21|216.31||
2022-02-19 20:32:57|new_0222_0754|JOBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|11|11.59|12.78|11.9|10.17|9.95|9.95|10|9.9|12.48|10.14|9.49|7.31|7.48|4.1||
2022-02-19 20:32:58|new_0222_0755|MYNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|15.77|13.77|11.01||
2022-10-22 16:46:18|usa_0000|AAPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.48|148.96|164.77|182.01|174.61|163.2|174.31|157.96|148.71|138.93|161.51|157.96|142.45||
2024-05-17 18:00:48|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|198.11|184.4|180.75|171.48|170.33|189.81||
2024-05-17 18:00:51|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|122.2|119.23||
2024-05-17 18:00:52|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821||||||||5.9688|||||5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|429.37|389.33|419.45||
2024-05-17 18:00:54|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|154.34||
2024-08-10 16:05:04|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.875|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|234.82|216.24||
2024-08-10 16:05:07|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|122.2|117.26|115.12|118.59|118.85||
2024-08-10 16:05:08|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821||||||||5.9688|||||5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|406.02||
2024-08-10 16:05:10|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|160.62||
2024-12-09 18:37:59|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|246.42||
2024-12-09 18:38:02|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|113.58||
2024-12-09 18:38:05|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.375|||||||||||1.5476|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|446.285||
2024-12-09 18:38:07|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|149.72||
2025-01-20 03:58:09|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|12025-02-05 04:15:42|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|232.8099||
2025-02-05 04:16:07|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|109.95||
2025-02-05 04:16:20|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|421.5|415.06|412.25||
2025-02-05 04:16:23|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|153.47||
2025-03-02 00:39:37|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|||
2025-03-02 00:39:39|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|||
2025-03-02 00:39:41|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|421.5|415.06|396.99|||
2025-03-02 00:39:43|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|||
2025-03-15 09:53:07|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.875|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|213.49||
2025-03-15 09:53:09|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|111.9||
2025-03-15 09:53:11|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|421.5|415.06|396.99|388.56||
2025-03-15 09:53:13|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|162.81||
2025-03-20 01:43:07|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.875|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|215.25||
2025-03-20 01:43:09|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|115.43||
2025-03-20 01:43:11|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|421.5|415.06|396.99|387.94||
2025-03-20 01:43:13|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|162.97||
2025-04-05 19:42:15|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.875|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|2025-05-10 13:52:01|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.875|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|198.53||
2025-05-10 13:52:07|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|107.31||
2025-05-10 13:52:09|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|438.73||
2025-05-10 13:52:13|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|154.22||
2025-05-11 01:45:57|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.875|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|198.53||
2025-05-11 01:46:00|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|107.31||
2025-05-11 01:46:03|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|438.73||
2025-05-11 01:46:05|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|154.22||
2025-05-20 04:50:25|usa_0000|AAPL|price|0|0.1825|0.2037|0.1886|0.2254|0.2578|0.2182|0.1557|0.1663|0.1032|0.101|0.091|0.1088|0.1105|0.1172|0.1105|0.1401|0.1311|0.1183|0.1138|0.1183|0.1122|0.111|0.1105|0.13|0.1295|0.1105|0.0988|0.0949|0.0776|0.0804|0.0709|0.067|0.0703|0.0832|0.0898|0.0982|0.1032|0.1116|0.1261|0.135|0.1652|0.1602|0.1395|0.1652|0.1496|0.1546|0.1786|0.1808|0.2478|0.3125|0.2879|0.3538|0.3527|0.3616|0.3683|0.4821|0.5045|0.3449|0.2946|0.375|0.3705|0.3839|0.3571|0.3661|0.3705|0.4129|0.3962|0.356|0.3862|0.3449|0.3359|0.3594|0.3371|0.3237|0.3181|0.3482|0.4263|0.3683|0.3549|0.3973|0.3973|0.4152|0.3951|0.3147|0.3036|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5033|0.5781|0.6027|0.5201|0.5368|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3008|0.3231|0.3008|0.3856|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3711|0.4146|0.4018|0.3839|0.3326|0.3242|0.3404|0.2846|0.2467|0.2455|0.2193|0.2154|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1484|0.1451|0.1629|0.1518|0.1501|0.1272|0.1563|0.1942|0.1936|0.1521|0.1585|0.1172|0.1635|0.2109|0.2455|0.2444|0.2377|0.2561|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3677|0.3108|0.3209|0.4107|0.3929|0.4135|0.5|0.5826|0.5396|0.7154|0.8739|0.918|0.9251|1.0234|1.2126|1.1116|0.75|0.9275|0.9074|1.0882|0.4598|0.3493|0.2946|0.2656|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8594|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.875|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|208.71||
2025-05-20 04:50:28|usa_0001|XOM|price|0|3.7657|3.6563|3.8594|4.4219|4.2188|4.2188|4.4844|4.75|4.5625|4.7813|4.7188|4.6719|4.9688|4.8125|4.8282|5.3282|4.9844|5.0938|4.7969|5.375|5.5938|5.4688|5.4063|5.625|6|5.9375|6.2813|6.4375|6.75|6.7344|6.5625|6.5938|6.4844|6.875|6.6719|6.8907|6.4688|6.5313|6.9688|7.0782|7.4844|7.6094|7.5938|8.6094|8.4063|8.5|8.6563|8.7657|10.3438|9.7969|10.7188|10.8282|10.875|11.6563|11.7657|12.4532|12.1563|10.6563|9.1875|9.5313|10.5|10.6563|10.5|11.2188|11.25|11.3438|11.8438|11.625|11.1875|11.1875|10.8125|11|11.5938|10.9688|10.9688|10.7813|10.7813|11|11.4375|10.9375|11.1875|11.5|11.8125|12.5|11.75|11.75|11.5313|11.3125|12|11.9688|12.9688|12.5|12.25|12.25|12.6563|12.9375|12.9063|13.7813|14.625|14.875|14.5625|14.5313|14.8438|14.5625|14.875|15.25|14.6563|15.2188|14.5625|14.2813|13.6875|15|15.1563|15.4688|15.875|16.0625|15.9688|15.3125|14.875|15.2813|15.2813|15.9063|16.5313|16.5|16.375|16.5313|16.4063|16.3438|16.375|16.3438|15.6875|15.7813|16.625|16.2188|15.7188|15.7188|15.2813|14.1875|14.875|14.875|14.375|15.719|15.094|15.188|15.625|15.969|16.657|17.375|17.8438|17.6563|18.125|17.1875|18.0625|19.0938|19.345|20.125|20.0625|19.875|20.375|21.25|21.1875|21.7188|20.5625|20.375|20.8125|22.1563|23.5938|24.5|25.9063|24.9688|26.9375|28.3125|29.625|30.75|32.125|30.5938|32.0313|30.7188|30.5|30.5938|29.6563|31.9375|33.8125|36.4688|35.25|35.6563|35.0625|32.7188|35.0938|35.625|37.5313|36.5625|35.2188|33.2813|35.2813|41.5313|39.9375|38.5625|39.6875|39.4375|37.9688|37.0313|39.6563|40.2813|41.75|37.6563|38.9063|38.8438|41.6563|39.2813|40|40.8125|44.5625|44.5938|44|43.4688|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.422|39.3|39.0407|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.2847|44.41|46.3139|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.5|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|106.5||
2025-05-20 04:50:31|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||0.0973|0.112|0.1207|0.1068|0.099|0.099|0.0981|0.1346|0.1728|0.1676|0.2539|0.2665|0.336|0.3611|0.4002|0.3542|0.3265|0.4124|0.4601|0.3438|0.3108|0.3768|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4133|0.3473|0.3629|0.3404|0.3282|0.3698|0.4141|0.4133|0.3464|0.3881|0.4202|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6425|0.6858|0.7691|0.8056|1.014|1.0556|0.9237|0.8542|0.875|0.8855|1.0035|1.0452|1.3629|1.4411|1.474|1.375|1.5244|1.4193|1.5313|1.7761|1.8542|1.9558|2.0261|2.3177|2.5052|2.573|2.4688|2.2969|2.5208|2.1875|2.2735|2.3282|2.5157|2.7735|2.9102|2.668|2.7032|2.6055|2.8907|2.6719|2.8946|2.75|2.3125|2.3477|2.5782|2.504|2.5|2.5196|2.6602|2.5782|2.6485|2.8907|3.3594|3.2188|3.2188|3.6329|3.5079|3.938|3.93|3.821|3.711|3.938|4.446|5.1094|5.293|5.6484|5.6563|5.7813|5.6563|6.25|5.4456|5.375|5.7813|6.168|6.4453|7.0859|7.4219|7.5078|7.3672|7.6563|8.2422|8.5781|9.8047|10.3281|12.75|12.1875|11.4609|15.1875|15.6719|15.7969|17.6875|16.5234|16.5391|16.25|17.6875|16.1563|18.6484|21.1875|22.375|22.5313|21.2031|27.0938|27.4844|23.9844|27.5156|26.4688|30.5|34.6719|43.75|37.5313|44.8125|40.6563|40.3438|45.0938|42.9063|46.2813|45.2813|46.2813|45.5234|58.375|48.8672|44.6875|52.8438|34.875|31.4375|39.9688|34.9063|34.9063|30.1563|34.4375|28.6875|21.6875|30.5313|29.4375|27.3438|33.875|34.59|36.0205|33.095|28.525|25.585|29|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.56|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.6901|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.2875|30.535|25.8|23.01|25.81|23.465|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|467.56|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|458.735||
2025-05-20 04:50:33|usa_0003|JNJ|price|0|3.0235|2.961|2.961|3.1329|2.875|3.0782|2.75|2.5704|2.8204|2.7422|2.6485|2.5547|2.3985|2.2422|2.1875|2.336|1.9141|1.875|1.8282|2.1094|2.0313|2.0313|2.2188|2.2579|2.4375|2.461|2.625|2.7422|2.9375|2.8985|2.8829|2.9219|2.7735|2.9375|3.1172|3.2891|3.3594|3.1094|3.586|4.1172|4.2735|4.5391|4.2579|4.6172|4|4.3594|4.2813|4.1016|4.7266|5.3907|5.5313|5.4454|5.375|5.7422|5.9532|6.2344|5.9688|5|4.5625|4.6797|4.8985|5.2032|4.961|4.7344|4.8594|4.961|5|5.0625|5.3672|5.4375|5.375|5.3204|5.7266|5.3829|5.6719|6.0079|6.1719|5.9844|6.6719|6.5469|6.8438|6.9219|7.0625|7.4219|6.5469|6.7032|7.0157|7.0782|7.9844|8.4688|8.8282|8.2032|7.9063|8.0469|8.7188|8.9688|9.5625|10.2657|11.9844|11.8125|11.3282|10.4375|11.4532|11.6094|11.0469|11.8907|12.0469|14.3125|13.4375|12.6563|12.1875|11.8594|12.1094|11.1875|12.3125|12.3438|11.7813|12.5|12.5938|12.625|11|10.625|10.6563|10.9063|11.1563|10.375|9.125|10.1875|9.8438|10.5313|10.9063|11.2188|10.5938|10.0313|9.4375|10.3438|11.0625|10.7188|11.75|12.5313|12.9375|13.657|13.344|13.688|14.532|14.188|14.875|16.25|16.5313|16.875|17.9375|17.25|18.5313|20.375|21.6563|21.375|24|23.375|23.0625|23.125|24.3438|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.8125|28.8125|26.4375|30.625|29.9375|31.875|31.1563|28.3438|28.8125|28.6875|31.4688|32.9375|33.4688|37.75|36.5313|35.6875|34.5313|36.875|38.625|34.5|39.125|40.75|40.625|41.9375|42.5|42.6875|46.8438|48.75|46.3125|49|46.0625|51.125|45.9375|52.375|51.875|46.5625|43.0313|35.875|35.0313|41.25|44.75|50.9375|46.5313|45.9688|46.9688|46.0625|50|52.5313|46.565|48.665|43.735|48.24|48.475|50|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.359|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.2946|55.6769|55.6279|55.295|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|120.97|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|152.51||
2025-06-06 18:05:14|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|204.61||
2025-06-06 18:05:17|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|104.15||
2025-06-06 18:05:19|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|471.44||
2025-06-06 18:05:21|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|154.86||
2025-06-09 09:20:39|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|203.92||
2025-06-09 09:20:41|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|104.27||
2025-06-09 09:20:43|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|470.38||
2025-06-09 09:20:45|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|155.03||
2025-06-09 22:08:06|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|201.34||
2025-06-09 22:08:08|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|104.94||
2025-06-09 22:08:11|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|471.82||
2025-06-09 22:08:12|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|155.22||
2025-06-10 07:05:52|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|201.45||
2025-06-10 07:05:54|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|104.97||
2025-06-10 07:05:57|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|472.75||
2025-06-10 07:05:59|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|155.23||
2025-06-14 13:46:49|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|196.45||
2025-06-14 13:46:51|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|112.12||
2025-06-14 13:46:53|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|478.87||
2025-06-14 13:46:56|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|157.1||
2025-06-17 15:34:12|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|197.7||
2025-06-17 15:34:14|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|113.9||
2025-06-17 15:34:16|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|479.14||
2025-06-17 15:34:18|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|153.81||
2025-06-21 07:04:46|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|201||
2025-06-21 07:04:49|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|114.7||
2025-06-21 07:04:50|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|480.24||
2025-06-21 07:04:53|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|149.79||
2025-07-04 08:46:06|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|213.55||
2025-07-04 08:46:08|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|112.2||
2025-07-04 08:46:10|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|498.84||
2025-07-04 08:46:12|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|156.01||
2025-07-19 21:36:24|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|211.18||
2025-07-19 21:36:27|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|107.77||
2025-07-19 21:36:28|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|511.7||
2025-07-19 21:36:30|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|163.7||
2025-07-21 04:10:05|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|211.18||
2025-07-21 04:10:07|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|107.77||
2025-07-21 04:10:09|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|511.7||
2025-07-21 04:10:11|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|163.7||
2025-08-04 06:19:04|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|202.38||
2025-08-04 06:19:07|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|109.64||
2025-08-04 06:19:08|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|524.11||
2025-08-04 06:19:11|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|167.33||
2025-08-07 15:02:00|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|219.37||
2025-08-07 15:02:02|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|106.4||
2025-08-07 15:02:04|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64||
2025-08-07 15:02:06|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|170.4||
2025-08-23 13:01:12|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|227.76||
2025-08-23 13:01:14|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|111.28||
2025-08-23 13:01:16|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64||
2025-08-23 13:01:17|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|179.29||
2025-08-26 02:28:18|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|227.18||
2025-08-26 02:28:21|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|111.74||
2025-08-26 02:28:23|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64||
2025-08-26 02:28:27|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|178.4||
2025-09-05 11:11:27|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|239.78||
2025-09-05 11:11:29|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.4||
2025-09-05 11:11:30|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64|507.97||
2025-09-05 11:11:32|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|178.76||
2025-09-19 08:10:59|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|238.02||
2025-09-19 08:11:01|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|113.95||
2025-09-19 08:11:03|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64|508.68||
2025-09-19 08:11:05|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|174.2||
2025-09-20 01:32:45|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|245.288||
2025-09-20 01:32:47|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.58||
2025-09-20 01:32:49|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64|517.12||
2025-09-20 01:32:51|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|175.46||
2025-09-26 13:14:32|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|256.87||
2025-09-26 13:14:34|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|115.59||
2025-09-26 13:14:36|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64|507.03||
2025-09-26 13:14:38|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|186.01|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|177.73||
2025-10-06 09:47:31|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|258.02||
2025-10-06 09:47:33|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|113.26||
2025-10-06 09:47:35|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64|517.95|517.35||
2025-10-06 09:47:36|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|188.64||
2025-10-06 16:28:28|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|259.02|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|257||
2025-10-06 16:28:30|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.74||
2025-10-06 16:28:32|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|535.64|517.95|523.49||
2025-10-06 16:28:33|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|188.64||
2025-10-30 12:59:13|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|269.7||
2025-10-30 12:59:15|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|116.45||
2025-10-30 12:59:17|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|506.69|517.95|542.07||
2025-10-30 12:59:19|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|193.72||
2025-11-03 02:55:22|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|271.4|||
2025-11-03 02:55:25|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.36|||
2025-11-03 02:55:27|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|506.69|517.95|542.07|||
2025-11-03 02:55:29|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|193.72|||
2025-11-17 14:34:25|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|270.37|275.25||
2025-11-17 14:34:27|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.36|118.71||
2025-11-17 14:34:29|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|506.69|517.95|542.07|510.25||
2025-11-17 14:34:30|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|188.87|196.35||
2025-11-18 13:29:59|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|270.37|275.25||
2025-11-18 13:30:03|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.36|117.68||
2025-11-18 13:30:06|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|506.69|517.95|542.07|507.49||
2025-11-18 13:30:08|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|188.87|199.58||
2025-11-19 09:57:29|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|270.37|275.25||
2025-11-19 09:57:31|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.36|119.03||
2025-11-19 09:57:33|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|506.69|517.95|542.07|493.79||
2025-11-19 09:57:34|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|188.87|200||
2025-11-30 12:45:30|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|270.37|278.85||
2025-11-30 12:45:32|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.36|115.92||
2025-11-30 12:45:34|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|506.69|517.95|542.07|492.01||
2025-11-30 12:45:36|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|188.87|207.56||
2025-12-08 06:01:25|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|270.37|278.85|286.19||
2025-12-08 06:02:15|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|270.37|278.85|286.19||
2025-12-08 06:02:17|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.36|115.92|116.54||
2025-12-16 11:00:59|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3326|0.3036|0.3594|0.3516|0.3683|0.3996|0.375|0.3304|0.2589|0.2746|0.3281|0.3839|0.4955|0.5112|0.6071|0.4911|0.4196|0.3705|0.4129|0.4732|0.442|0.4598|0.4531|0.5034|0.5781|0.6027|0.5201|0.5369|0.5335|0.4286|0.4174|0.4107|0.4029|0.4688|0.5134|0.5335|0.5313|0.4732|0.4598|0.4576|0.5056|0.3527|0.2478|0.2366|0.2087|0.2746|0.2813|0.2612|0.2924|0.3259|0.2969|0.2679|0.2612|0.2366|0.3013|0.3237|0.3013|0.3862|0.3326|0.3482|0.3605|0.3527|0.3147|0.3415|0.3717|0.4152|0.4018|0.3839|0.3326|0.3248|0.3404|0.2846|0.2467|0.2455|0.2193|0.2177|0.2333|0.1875|0.1964|0.2165|0.1981|0.2054|0.2154|0.1864|0.1485|0.1451|0.1629|0.1518|0.1485|0.1272|0.1563|0.1942|0.1937|0.1521|0.1585|0.1155|0.1635|0.211|0.2455|0.2445|0.2378|0.2562|0.3092|0.2785|0.3404|0.3315|0.2852|0.3655|0.3678|0.3108|0.3209|0.4107|0.3934|0.4135|0.4972|0.5826|0.5653|0.7154|0.8739|0.9179|0.9263|1.0235|1.2126|1.1077|0.75|0.9354|0.9073|1.0882|0.4598|0.3493|0.2946|0.2657|0.3862|0.3259|0.3941|0.4552|0.3563|0.4152|0.3355|0.3312|0.277|0.3136|0.3804|0.3911|0.4414|0.3875|0.4227|0.4334|0.4161|0.3164|0.2725|0.2634|0.2589|0.287|0.2768|0.2559|0.2564|0.268|0.2525|0.2539|0.3205|0.3404|0.3764|0.4037|0.37|0.4088|0.3734|0.3816|0.4029|0.4271|0.4829|0.4604|0.5011|0.5811|0.5775|0.6159|0.692|0.9357|1.1973|1.15|1.3732|1.6021|1.4882|1.2879|1.42|1.3146|1.5232|1.6746|1.9146|2.0568|2.4221|2.5675|2.6968|2.4461|2.24|2.5139|2.1346|2.0454|2.4271|2.4232|2.7493|2.8957|3.2736|3.03|3.0618|3.0218|3.3182|3.5643|4.3282|4.3586|4.7057|4.9457|5.4811|6.7839|6.5079|7.0743|4.8343|4.465|5.125|6.2125|6.7411|5.98|5.6768|6.0546|4.0593|3.8425|3.3096|3.0482|3.2189|3.1896|3.7543|4.4939|4.8504|5.0868|5.8354|6.0075|6.6196|6.7321|7.1396|7.5261|6.8593|7.3079|8.3929|9.3246|9.1743|8.9832|9.1875|8.6821|10.1339|10.7493|11.1125|11.52|12.1186|12.6146|12.4467|12.5046|12.4225|11.9882|13.9457|13.7439|13.6186|14.4564|13.65|14.4643|16.3029|19.3729|21.4125|20.8564|20.6332|20.8571|21.8129|23.7586|23.8252|21.2614|20.9029|19.0062|16.2675|15.7643|15.8093|15.8136|16.062|14.1618|16.1618|17.4006|17.0268|18.6679|19.8596|20.0364|17.8786|18.7943|19.1693|21.0746|22.6071|23.2325|23.9|25.625|25.1875|27|29.7325|27.595|29.29|32.115|31.1075|31.2875|32.57|31.3562|30.325|28.19|27.575|29.875|29.575|26.315|24.335|24.1725|27.2475|23.435|24.965|23.9|26.0525|26.525|28.2625|28.385|27.63|28.955|30.3375|34.2475|35.915|35.9125|38.19|36.005|37.1825|41|38.53|42.26|42.9625|42.3075|41.8575|44.53|41.945|41.315|46.7175|46.2775|47.5725|56.9075|56.435|54.715|44.645|39.435|41.61|43.2875|47.4875|50.1675|43.7675|49.48|53.26|52.185|55.9925|62.19|66.8125|73.4125|77.3775|68.34|63.5725|73.45|79.485|91.2|106.26|129.04|115.81|108.86|119.05|132.69|131.96|121.26|122.15|131.46|124.61|136.96|145.86|151.83|141.5|149.8|165.3|177.57|174.78|165.12|174.61|157.65|148.84|136.72|162.51|157.22|138.2|153.34|148.03|129.93|144.29|147.41|164.9|169.68|177.25|193.97|196.45|187.87|171.21|170.77|189.95|192.53|184.4|180.75|171.48|170.33|192.25|210.62|222.08|229|233|225.91|237.33|250.42|236|241.84|222.13|212.5|200.85|205.17|207.57|232.14|254.63|270.37|278.85|286.19||
2025-12-16 11:01:01|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|23.125|22.5|24|23.94|25.94|25|24.5|24.5|25.315|25.875|25.815|27.565|29.25|29.75|29.125|29.065|29.69|29.125|29.75|30.5|29.315|30.44|29.125|28.565|27.375|30|30.315|30.94|31.75|32.125|31.94|30.625|29.75|30.565|30.565|31.815|33.06|33|32.75|33.06|32.81|32.685|32.75|32.685|31.375|31.565|33.25|32.44|31.44|31.44|30.565|28.375|29.75|29.75|28.75|31.44|30.19|30.375|31.25|31.94|33.315|34.75|35.69|35.315|36.25|34.375|36.125|38.19|38.69|40.565|40.125|39.75|40.75|42.5|42.375|43.44|41.125|40.75|41.625|44.315|47.19|49|51.815|50.125|53.875|28.375|29.625|30.625|32.125|30.625|32.03|30.72|30.5|30.53|29.655|31.875|33.815|36.53|35.25|35.69|35.125|32.72|35.315|35.815|37.5|36.565|35.125|33.28|35.28|41.53|39.94|38.565|39.69|39.44|38|37.03|39.655|40.28|41.44|37.655|39|38.845|41.69|39.25|40.095|40.815|44.545|44.595|44|43.47|42.075|40.525|40.5|44.3|44.375|43.675|41.76|40.15|39.4|39.45|37.4|39.3|39.05|41.3|43.83|40.17|39.93|40.92|36.76|35.45|31.9|33.66|34.8|34.94|34.15|34.02|34.95|35.2|36.4|35.91|35.58|37.7|36.6|36.58|36.2|41|40.79|42.17|41.59|42.55|43.25|44.41|46.3|46.1|48.33|49.22|51.25|51.26|51.6|63.31|59.6|57.03|56.2|57.47|58.75|59.9|63.54|56.14|58.03|56.17|62.75|59.37|60.86|63.08|60.91|61.35|67.74|67.67|67.1|71.42|76.81|76.63|74.1|71.68|75.45|79.38|83.17|83.88|85.13|85.73|92.56|91.99|89.16|93.69|86.4|87.01|84.58|93.07|88.76|88.13|80.43|80.01|77.66|74.12|80.15|79.83|76.48|67.9|68.1|66.67|69.35|69.91|70.39|69.15|68.61|71.67|75.07|68.19|64.43|65|66.98|67.77|60.46|57.07|59.68|59.11|61.79|66.49|69.56|73.12|80.68|85.53|84.13|87.98|83.47|81.38|79.79|74.02|72.63|78.09|80.44|84.76|83.74|86.5|86.73|86.34|78.63|85.57|86.85|87.3|91.45|91.17|88.14|86.55|89.97|89.55|90.11|88.99|90.47|90.35|93.75|87.16|86.04|89.62|93.48|101.2|92.16|96.27|97.68|102.41|100.53|100.68|98.94|99.46|94.05|96.71|90.54|92.45|87.42|88.54|85|87.37|85.2|83.2|79.21|75.24|74.35|82.74|81.66|77.95|77.85|80.15|83.59|88.4|89.02|93.74|88.95|87.14|87.28|83.32|87.3|90.26|83.89|81.32|82.01|81.65|80.5|80.73|80.04|76.33|81.98|83.35|83.29|83.64|87.3|75.74|74.61|77.75|81.24|82.73|81.51|80.17|85.02|79.68|79.5|68.19|73.28|79.03|80.8|80.28|70.77|76.63|74.36|68.48|70.61|67.57|68.13|69.78|62.12|51.44|37.97|46.47|45.47|44.72|42.08|39.94|34.33|32.62|38.13|41.22|44.84|54.37|55.83|57.24|58.37|63.08|57.57|54.52|58.82|64.47|59.84|61.19|75.96|78.42|82.59|85.25|96|85.64|96.93|95.59|87.31|110.81|111.34|110.3|116.01|109.91|109.66|118.34|102.18|107.25|107.24|111.19|117.58|105.85|102.74|99.98|102.81|104.52|116.24|118.27|117.26|115.12|118.59|117.94|117.22|125.37|117.96|107.57|106.83|111.33|118.93|105.63|102.3|107.8|111.64|114.29|112.75|114.36|115.92|117.76||
2025-12-16 11:01:03|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4028|0.2726|0.3108|0.3767|0.3872|0.4124|0.3924|0.3785|0.4028|0.4653|0.4132|0.3472|0.3628|0.3403|0.3281|0.3698|0.4141|0.4132|0.3464|0.3881|0.4201|0.3681|0.3802|0.408|0.4757|0.5677|0.6042|0.6042|0.6424|0.6858|0.7691|0.8056|1.0139|1.0556|0.9236|0.8542|0.875|0.8854|1.0035|1.0451|1.3628|1.441|1.4739|1.375|1.5243|1.4192|1.5313|1.776|1.8542|1.9556|2.026|2.3177|2.5052|2.5729|2.4688|2.2969|2.5208|2.1875|2.2734|2.3281|2.5156|2.7734|2.91|2.6678|2.7031|2.6053|2.8906|2.6719|2.8944|2.75|2.3125|2.3475|2.5781|2.5038|2.5|2.5194|2.66|2.5781|2.6484|2.8906|3.3594|3.2188|3.2188|3.6331|3.5081|3.9375|3.93|3.8206|3.7113|3.9375|4.4456|5.1094|5.2969|5.6487|5.6563|5.7813|5.6563|6.25|5.4456|5.4844|5.7813|6.1719|6.4456|7.0781|7.4219|7.5081|7.3675|7.7031|8.2425|8.5781|9.805|10.3287|12.75|12.1875|11.4688|15.1875|15.5|15.7975|17.6725|16.5313|16.5388|16.25|17.6875|16.1563|18.6487|21.1875|22.375|22.53|21.2025|27.0925|27.485|23.985|27.515|26.4675|30.5|34.6725|43.75|37.5325|44.81|40.655|40.345|45.095|42.905|46.28|45.28|46.28|45.525|58.375|48.935|44.685|53.125|34.875|31.28|40|34.905|34.905|30.155|34.435|28.69|21.69|30.53|29.5|27.345|33.875|34.59|36.5|33.095|28.525|25.585|29.075|32.105|33.125|31.855|29.17|30.155|26.13|25.455|27.35|23.99|24.54|21.87|26.735|28.84|25.85|23.73|23.7|24.21|25.57|24.61|25.64|26.41|26.52|27.8|26.14|25.71|27.37|27.65|26.53|24.93|26.13|26.23|28.56|28.49|27.3|27.65|27.97|26.81|26.72|26.28|25.16|24.17|25.3|25.8|24.84|25.61|27.38|25.73|25.7|27.68|26.15|28.15|26.87|27.21|24.15|22.65|23.3|24.06|25.7|27.35|28.71|29.36|29.86|30.86|28.17|27.87|29.94|30.69|29.47|28.99|28.73|29.46|36.81|33.6|35.6|32.6|27.2|28.38|28.52|28.32|27.51|25.72|27.29|26.69|22.33|20.22|19.44|17.1|16.15|18.37|20.26|20.89|23.77|23.52|24.65|25.72|27.73|29.41|30.48|28.18|28.67|29.29|30.53|25.8|23.01|25.81|23.47|24.49|26.665|25.2575|27.91|27.725|26.58|25.39|25.92|25.01|26|27.4|26.6|24.89|26.63|25.58|25.96|29.53|31.74|32.255|32.015|29.19|30.59|29.47|30.82|29.76|28.54|26.615|26.7097|27.45|27.8|28.605|33.1|34.9|34.545|31.84|33.4|33.28|35.405|38.13|37.41|37.84|38.31|40.99|40.4|40.94|41.7|43.16|45.43|46.36|46.95|47.81|46.45|40.4|43.85|40.655|48.64|46.86|44.15|46.7|43.52|44.26|52.64|54.35|55.48|55.09|50.88|55.23|49.87|53|51.17|56.68|57.46|57.6|59.92|60.26|62.14|64.65|63.98|65.86|68.46|69.84|68.93|72.7|74.77|74.49|83.18|84.17|85.54|95.01|93.77|91.27|93.52|98.84|98.61|106.08|112.33|114.37|106.81|110.89|101.57|104.43|112.03|117.94|130.6|123.68|133.96|136.27|137.86|139.03|143.37|151.38|157.7|170.23|162.01|157.71|179.21|183.25|203.51|205.01|225.53|210.33|202.47|214.07|222.42|231.96|232.38|235.77|252.18|249.68|270.9|284.91|301.88|281.92|331.62|330.59|336.32|310.98|298.79|308.31|277.52|271.87|256.83|280.74|261.47|232.9|232.13|255.14|239.82|247.81|249.42|288.3|307.26|328.39|340.54|335.92|327.76|315.75|338.11|378.91|376.04|397.58|413.64|420.72|389.33|415.13|446.95|418.35|417.14|430.3|406.35|423.46|421.5|415.06|396.99|375.39|395.26|460.36|497.41|533.5|506.69|517.95|542.07|492.01|474.82||
2025-12-16 11:01:05|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.485|6.7038|7.0163|7.0788|7.985|8.4688|8.8275|8.2025|7.9063|8.0463|8.7188|8.9688|9.5625|10.265|11.9838|11.8125|11.3275|10.4375|11.4525|11.6088|11.0463|11.89|12.0463|14.3125|13.4375|12.6563|12.1875|11.8588|12.1088|11.1875|12.3125|12.345|11.7825|12.5|12.595|12.625|11|10.625|10.6575|10.9075|11.1575|10.375|9.125|10.1875|9.845|10.5325|10.9075|11.22|10.595|10.0325|9.4375|10.345|11.0625|10.72|11.75|12.5|12.9375|13.6575|13.345|13.6875|14.5325|14.1875|14.875|16.25|16.5325|16.875|17.9375|17.25|18.5325|20.375|21.6575|21.375|24|23.375|23.0625|23.125|24.345|24.75|23.875|24.625|25.625|24.625|26.625|24.875|28.875|28.75|26.44|30.565|30|32.19|31.065|28.375|28.845|28.69|31.47|32.94|33.47|37.69|36.72|35.75|34.53|37|38.625|34.5|39.125|40.75|40.625|41.94|42.565|42.69|46.75|48.75|46.315|49|45.53|51.125|45.94|52.375|51.875|46.625|43.03|36|35.125|41.25|44.75|50.94|46.53|45.97|46.97|46.065|50|52.53|46.565|48.665|43.735|48.24|48.475|49.96|54.1|52.71|55.4|57.91|58.25|59.1|57.51|60.9|64.95|63.86|61.35|52.26|53|54.31|54.08|58.75|57.02|53.71|53.61|52.45|57.87|56.36|54.35|51.7|51.79|49.58|49.52|50.33|49.3|51.66|53.42|53.91|50.72|54.03|55.71|55.7|55.27|58.1|56.33|58.38|60.32|63.42|64.7|65.6|67.16|68.63|67.1|65|63.96|63.39|63.28|62.62|61.75|60.1|57.54|57.65|59.22|58.61|60.22|59.92|62.55|64.66|64.94|67.4|65.91|66.02|66.8|62.93|60.26|64.22|63.27|61.62|60.5|61.79|65.7|65.17|67.74|66.7|63.14|61.96|64.87|67.09|66.74|64.34|68.47|70.43|69.28|61.34|58.58|59.83|57.69|50|52.6|52.36|55.16|56.8|60.89|60.44|60.89|59.05|62.84|64.41|62.86|63|65.2|64.3|58.3|59.06|58.09|57.02|61.96|63.74|61.55|61.85|59.77|61.44|59.25|65.72|67.29|66.52|64.79|65.8|63.69|64.39|64.72|65.58|65.91|65.08|65.96|65.1|62.43|67.56|69.22|67.43|68.91|70.82|69.73|70.1|73.92|76.11|81.53|85.23|84.18|85.86|93.5|86.41|86.69|92.61|94.66|91.59|88.47|92.12|98.23|101.29|101.46|104.62|100.09|103.73|106.59|107.78|108.25|104.57|100.14|102.51|100.6|99.2|100.14|97.46|100.21|93.98|93.35|101.03|101.24|102.72|104.44|105.21|108.2|112.08|112.69|121.3|125.23|119.34|118.13|115.99|111.3|115.21|113.25|122.21|124.55|123.47|128.25|132.29|132.72|132.37|130.01|139.41|139.33|139.72|138.19|129.88|128.15|126.49|119.62|121.34|132.52|134.69|138.17|139.99|146.9|129.05|133.08|136.64|139.79|141.2|131.15|139.28|130.22|128.36|129.38|132.04|137.49|145.87|148.87|134.48|131.13|150.04|148.75|140.63|145.76|153.41|148.88|137.11|144.68|157.38|163.13|158.46|164.35|162.73|169.25|164.74|172.2|173.13|161.5|162.88|155.93|171.07|172.29|164.57|177.23|180.46|179.53|177.51|174.52|161.34|163.36|173.97|178|176.65|163.42|153.26|155|163.7|155.06|165.52|167.53|161.68|155.75|148.34|154.66|156.74|158.9|161.38|158.19|144.59|146.67|146.16|157.85|165.86|162.06|159.86|155.01|144.62|152.15|165.02|165.84|156.31|155.21|152.75|164.74|177.17|185.42|188.87|206.92|214.17||